Mingyuan Medicare Development Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00233  1986-03-19  2015-03-31  2020-01-23
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-01-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2015-03-31 0 0.230 0.229 0.230 0.220 0.230 15,600,000 3,516,840 0.2254 0.230 0.229 0.230 0.220 0.230 15,600,000 0.2254 0.00%
2015-03-30 0 0.230 0.228 0.234 0.220 0.242 30,520,000 6,936,830 0.2273 0.230 0.228 0.234 0.220 0.242 30,520,000 0.2273 -2.95%
2015-03-27 0 0.237 0.235 0.236 0.234 0.255 26,860,000 6,483,480 0.2414 0.237 0.235 0.236 0.234 0.255 26,860,000 0.2414 -7.06%
2015-03-26 0 0.255 0.250 0.255 0.243 0.260 36,110,000 8,999,200 0.2492 0.255 0.250 0.255 0.243 0.260 36,110,000 0.2492 -1.92%
2015-03-25 0 0.260 0.255 0.260 0.240 0.265 48,880,000 12,485,670 0.2554 0.260 0.255 0.260 0.240 0.265 48,880,000 0.2554 7.44%
2015-03-24 0 0.242 0.241 0.242 0.231 0.242 13,940,000 3,315,510 0.2378 0.242 0.241 0.242 0.231 0.242 13,940,000 0.2378 1.26%
2015-03-23 0 0.239 0.237 0.239 0.220 0.242 20,910,000 4,941,560 0.2363 0.239 0.237 0.239 0.220 0.242 20,910,000 0.2363 7.17%
2015-03-20 0 0.223 0.222 0.223 0.218 0.225 8,690,000 1,925,840 0.2216 0.223 0.222 0.223 0.218 0.225 8,690,000 0.2216 0.00%
2015-03-19 0 0.223 0.221 0.223 0.221 0.230 8,100,000 1,833,930 0.2264 0.223 0.221 0.223 0.221 0.230 8,100,000 0.2264 -2.19%
2015-03-18 0 0.228 0.226 0.228 0.223 0.231 8,190,000 1,858,270 0.2269 0.228 0.226 0.228 0.223 0.231 8,190,000 0.2269 -1.72%
2015-03-17 0 0.232 0.230 0.232 0.228 0.241 39,280,000 9,186,470 0.2339 0.232 0.230 0.232 0.228 0.241 39,280,000 0.2339 -0.85%
2015-03-16 0 0.234 0.234 0.235 0.208 0.236 38,200,000 8,637,650 0.2261 0.234 0.234 0.235 0.208 0.236 38,200,000 0.2261 7.83%
2015-03-13 0 0.217 0.217 0.218 0.208 0.218 9,240,000 1,981,020 0.2144 0.217 0.217 0.218 0.208 0.218 9,240,000 0.2144 1.40%
2015-03-12 0 0.214 0.212 0.214 0.206 0.216 10,200,000 2,160,600 0.2118 0.214 0.212 0.214 0.206 0.216 10,200,000 0.2118 0.94%
2015-03-11 0 0.212 0.210 0.213 0.206 0.221 18,430,000 3,911,360 0.2122 0.212 0.210 0.213 0.206 0.221 18,430,000 0.2122 -0.47%
2015-03-10 0 0.213 0.212 0.213 0.201 0.228 45,013,650 9,709,100 0.2157 0.213 0.212 0.213 0.201 0.228 45,013,650 0.2157 5.97%
2015-03-09 0 0.201 0.200 0.201 0.190 0.201 11,066,000 2,162,292 0.1954 0.201 0.200 0.201 0.190 0.201 11,066,000 0.1954 5.79%
2015-03-06 0 0.190 0.189 0.193 0.188 0.192 8,700,000 1,652,220 0.1899 0.190 0.189 0.193 0.188 0.192 8,700,000 0.1899 -0.52%
2015-03-05 0 0.191 0.191 0.192 0.186 0.196 9,750,000 1,862,150 0.1910 0.191 0.191 0.192 0.186 0.196 9,750,000 0.1910 -2.55%
2015-03-04 0 0.196 0.196 0.198 0.191 0.199 4,310,000 845,250 0.1961 0.196 0.196 0.198 0.191 0.199 4,310,000 0.1961 0.00%
2015-03-03 0 0.196 0.196 0.197 0.195 0.198 1,990,000 390,130 0.1960 0.196 0.196 0.197 0.195 0.198 1,990,000 0.1960 -1.51%
2015-03-02 0 0.199 0.197 0.200 0.195 0.200 1,450,000 285,560 0.1969 0.199 0.197 0.200 0.195 0.200 1,450,000 0.1969 1.53%
2015-02-27 0 0.196 0.196 0.199 0.193 0.199 4,150,000 815,410 0.1965 0.196 0.196 0.199 0.193 0.199 4,150,000 0.1965 -2.00%
2015-02-26 0 0.200 0.199 0.201 0.196 0.200 1,770,000 351,580 0.1986 0.200 0.199 0.201 0.196 0.200 1,770,000 0.1986 0.00%
2015-02-25 0 0.200 0.199 0.201 0.198 0.202 2,215,000 440,980 0.1991 0.200 0.199 0.201 0.198 0.202 2,215,000 0.1991 -0.99%
2015-02-24 0 0.202 0.200 0.203 0.199 0.202 3,240,000 648,190 0.2001 0.202 0.200 0.203 0.199 0.202 3,240,000 0.2001 -0.49%
2015-02-23 0 0.203 0.202 0.203 0.201 0.207 1,040,000 212,600 0.2044 0.203 0.202 0.203 0.201 0.207 1,040,000 0.2044 1.00%
2015-02-18 0 0.201 0.198 0.201 0.196 0.201 430,000 85,300 0.1984 0.201 0.198 0.201 0.196 0.201 430,000 0.1984 2.03%
2015-02-17 0 0.197 0.196 0.197 0.191 0.199 2,150,000 422,800 0.1967 0.197 0.196 0.197 0.191 0.199 2,150,000 0.1967 1.03%
2015-02-16 0 0.195 0.193 0.195 0.193 0.195 300,000 58,270 0.1942 0.195 0.193 0.195 0.193 0.195 300,000 0.1942 -1.02%
2015-02-13 0 0.197 0.197 0.198 0.190 0.199 3,820,000 739,670 0.1936 0.197 0.197 0.198 0.190 0.199 3,820,000 0.1936 2.07%
2015-02-12 0 0.193 0.192 0.193 0.190 0.199 5,640,000 1,086,270 0.1926 0.193 0.192 0.193 0.190 0.199 5,640,000 0.1926 -1.53%
2015-02-11 0 0.196 0.195 0.196 0.193 0.200 4,390,000 861,240 0.1962 0.196 0.195 0.196 0.193 0.200 4,390,000 0.1962 -2.97%
2015-02-10 0 0.202 0.202 0.204 0.194 0.204 2,920,000 579,940 0.1986 0.202 0.202 0.204 0.194 0.204 2,920,000 0.1986 2.02%
2015-02-09 0 0.198 0.198 0.199 0.196 0.208 6,010,000 1,208,150 0.2010 0.198 0.198 0.199 0.196 0.208 6,010,000 0.2010 -4.35%
2015-02-06 0 0.207 0.205 0.209 0.206 0.214 3,630,000 761,600 0.2098 0.207 0.205 0.209 0.206 0.214 3,630,000 0.2098 -1.43%
2015-02-05 0 0.210 0.209 0.210 0.207 0.218 6,870,000 1,459,810 0.2125 0.210 0.209 0.210 0.207 0.218 6,870,000 0.2125 -0.47%
2015-02-04 0 0.211 0.210 0.211 0.210 0.213 3,120,000 657,830 0.2108 0.211 0.210 0.211 0.210 0.213 3,120,000 0.2108 -1.86%
2015-02-03 0 0.215 0.211 0.215 0.209 0.216 7,550,000 1,605,560 0.2127 0.215 0.211 0.215 0.209 0.216 7,550,000 0.2127 2.87%
2015-02-02 0 0.209 0.207 0.209 0.202 0.210 4,440,000 912,440 0.2055 0.209 0.207 0.209 0.202 0.210 4,440,000 0.2055 0.97%
2015-01-30 0 0.207 0.206 0.207 0.203 0.218 10,730,000 2,232,940 0.2081 0.207 0.206 0.207 0.203 0.218 10,730,000 0.2081 -3.72%
2015-01-29 0 0.215 0.214 0.215 0.212 0.242 46,290,000 10,322,040 0.2230 0.215 0.214 0.215 0.212 0.242 46,290,000 0.2230 -7.73%
2015-01-28 0 0.233 0.233 0.234 0.185 0.234 80,990,000 17,900,340 0.2210 0.233 0.233 0.234 0.185 0.234 80,990,000 0.2210 21.35%
2015-01-27 0 0.192 0.191 0.192 0.182 0.197 10,430,000 1,986,060 0.1904 0.192 0.191 0.192 0.182 0.197 10,430,000 0.1904 3.23%
2015-01-26 0 0.186 0.185 0.187 0.180 0.187 4,740,000 867,330 0.1830 0.186 0.185 0.187 0.180 0.187 4,740,000 0.1830 3.91%
2015-01-23 0 0.179 0.179 0.181 0.179 0.181 2,390,000 430,840 0.1803 0.179 0.179 0.181 0.179 0.181 2,390,000 0.1803 -0.56%
2015-01-22 0 0.180 0.179 0.181 0.180 0.183 3,330,000 599,930 0.1802 0.180 0.179 0.181 0.180 0.183 3,330,000 0.1802 0.00%
2015-01-21 0 0.180 0.180 0.181 0.179 0.182 5,540,000 999,390 0.1804 0.180 0.180 0.181 0.179 0.182 5,540,000 0.1804 -1.10%
2015-01-20 0 0.182 0.180 0.183 0.178 0.182 6,380,000 1,147,260 0.1798 0.182 0.180 0.183 0.178 0.182 6,380,000 0.1798 0.55%
2015-01-19 0 0.181 0.179 0.182 0.175 0.185 6,160,000 1,114,860 0.1810 0.181 0.179 0.182 0.175 0.185 6,160,000 0.1810 -3.72%
2015-01-16 0 0.188 0.187 0.188 0.184 0.190 4,250,000 789,720 0.1858 0.188 0.187 0.188 0.184 0.190 4,250,000 0.1858 0.00%
2015-01-15 0 0.188 0.187 0.188 0.186 0.189 2,180,000 408,310 0.1873 0.188 0.187 0.188 0.186 0.189 2,180,000 0.1873 0.00%
2015-01-14 0 0.188 0.186 0.188 0.186 0.193 9,120,000 1,712,030 0.1877 0.188 0.186 0.188 0.186 0.193 9,120,000 0.1877 -2.59%
2015-01-13 0 0.193 0.193 0.194 0.186 0.194 2,740,000 519,010 0.1894 0.193 0.193 0.194 0.186 0.194 2,740,000 0.1894 1.05%
2015-01-12 0 0.191 0.189 0.191 0.188 0.197 6,440,000 1,224,650 0.1902 0.191 0.189 0.191 0.188 0.197 6,440,000 0.1902 -2.05%
2015-01-09 0 0.195 0.195 0.196 0.185 0.196 9,990,000 1,915,700 0.1918 0.195 0.195 0.196 0.185 0.196 9,990,000 0.1918 3.17%
2015-01-08 0 0.189 0.188 0.189 0.184 0.191 13,860,000 2,606,400 0.1881 0.189 0.188 0.189 0.184 0.191 13,860,000 0.1881 1.07%
2015-01-07 0 0.187 0.186 0.187 0.181 0.188 5,560,000 1,028,870 0.1850 0.187 0.186 0.187 0.181 0.188 5,560,000 0.1850 0.00%
2015-01-06 0 0.187 0.187 0.188 0.184 0.188 3,330,000 620,650 0.1864 0.187 0.187 0.188 0.184 0.188 3,330,000 0.1864 1.63%
2015-01-05 0 0.184 0.183 0.184 0.184 0.190 5,260,000 981,190 0.1865 0.184 0.183 0.184 0.184 0.190 5,260,000 0.1865 -1.60%
2015-01-02 0 0.187 0.187 0.188 0.184 0.195 3,300,000 619,470 0.1877 0.187 0.187 0.188 0.184 0.195 3,300,000 0.1877 0.00%
2014-12-31 0 0.187 0.187 0.188 0.180 0.187 4,720,000 861,160 0.1824 0.187 0.187 0.188 0.180 0.187 4,720,000 0.1824 3.31%
2014-12-30 0 0.181 0.180 0.181 0.180 0.189 6,150,000 1,125,020 0.1829 0.181 0.180 0.181 0.180 0.189 6,150,000 0.1829 -2.69%
2014-12-29 0 0.186 0.184 0.186 0.174 0.187 6,071,310 1,101,746 0.1815 0.186 0.184 0.186 0.174 0.187 6,071,310 0.1815 6.90%
2014-12-24 0 0.174 0.172 0.174 0.170 0.175 1,390,000 240,500 0.1730 0.174 0.172 0.174 0.170 0.175 1,390,000 0.1730 0.58%
2014-12-23 0 0.173 0.173 0.175 0.172 0.176 3,180,000 551,250 0.1733 0.173 0.173 0.175 0.172 0.176 3,180,000 0.1733 0.58%
2014-12-22 0 0.172 0.172 0.175 0.170 0.180 17,080,000 2,988,690 0.1750 0.172 0.172 0.175 0.170 0.180 17,080,000 0.1750 -4.44%
2014-12-19 0 0.180 0.178 0.180 0.177 0.184 10,060,000 1,805,890 0.1795 0.180 0.178 0.180 0.177 0.184 10,060,000 0.1795 -0.55%
2014-12-18 0 0.181 0.181 0.183 0.180 0.188 7,170,000 1,317,280 0.1837 0.181 0.181 0.183 0.180 0.188 7,170,000 0.1837 -1.09%
2014-12-17 0 0.183 0.180 0.184 0.180 0.190 9,400,000 1,726,830 0.1837 0.183 0.180 0.184 0.180 0.190 9,400,000 0.1837 -3.17%
2014-12-16 0 0.189 0.188 0.190 0.184 0.191 10,560,000 1,975,420 0.1871 0.189 0.188 0.190 0.184 0.191 10,560,000 0.1871 -1.05%
2014-12-15 0 0.191 0.190 0.191 0.183 0.195 11,480,000 2,154,200 0.1876 0.191 0.190 0.191 0.183 0.195 11,480,000 0.1876 -1.04%
2014-12-12 0 0.193 0.192 0.195 0.186 0.196 7,210,000 1,389,650 0.1927 0.193 0.192 0.195 0.186 0.196 7,210,000 0.1927 3.21%
2014-12-11 0 0.187 0.186 0.188 0.185 0.198 10,920,000 2,064,110 0.1890 0.187 0.186 0.188 0.185 0.198 10,920,000 0.1890 -3.11%
2014-12-10 0 0.193 0.192 0.195 0.172 0.201 25,520,000 4,910,740 0.1924 0.193 0.192 0.195 0.172 0.201 25,520,000 0.1924 7.22%
2014-12-09 0 0.180 0.180 0.183 0.180 0.191 14,290,000 2,625,050 0.1837 0.180 0.180 0.183 0.180 0.191 14,290,000 0.1837 -5.76%
2014-12-08 0 0.191 0.193 0.194 0.188 0.215 28,550,000 5,586,660 0.1957 0.191 0.193 0.194 0.188 0.215 28,550,000 0.1957 -10.33%
2014-12-05 0 0.213 0.209 0.213 0.210 0.222 20,550,000 4,405,620 0.2144 0.213 0.209 0.213 0.210 0.222 20,550,000 0.2144 -4.05%
2014-12-04 0 0.222 0.220 0.222 0.219 0.239 14,540,000 3,303,640 0.2272 0.222 0.220 0.222 0.219 0.239 14,540,000 0.2272 -4.72%
2014-12-03 0 0.233 0.228 0.233 0.224 0.235 7,980,000 1,840,490 0.2306 0.233 0.228 0.233 0.224 0.235 7,980,000 0.2306 -2.92%
2014-12-02 0 0.240 0.235 0.240 0.232 0.245 8,770,000 2,083,870 0.2376 0.240 0.235 0.240 0.232 0.245 8,770,000 0.2376 0.00%
2014-12-01 0 0.240 0.234 0.240 0.228 0.244 13,000,000 3,056,870 0.2351 0.240 0.234 0.240 0.228 0.244 13,000,000 0.2351 2.56%
2014-11-28 0 0.234 0.232 0.234 0.225 0.234 8,050,000 1,853,540 0.2303 0.234 0.232 0.234 0.225 0.234 8,050,000 0.2303 0.86%
2014-11-27 0 0.232 0.229 0.232 0.215 0.234 18,740,000 4,258,510 0.2272 0.232 0.229 0.232 0.215 0.234 18,740,000 0.2272 -0.85%
2014-11-26 0 0.234 0.233 0.234 0.230 0.239 9,320,000 2,170,170 0.2329 0.234 0.233 0.234 0.230 0.239 9,320,000 0.2329 -2.09%
2014-11-25 0 0.239 0.239 0.240 0.239 0.245 5,430,000 1,308,060 0.2409 0.239 0.239 0.240 0.239 0.245 5,430,000 0.2409 -2.45%
2014-11-24 0 0.245 0.241 0.245 0.240 0.250 9,410,000 2,296,330 0.2440 0.245 0.241 0.245 0.240 0.250 9,410,000 0.2440 -1.61%
2014-11-21 0 0.249 0.249 0.250 0.240 0.250 12,090,000 2,945,460 0.2436 0.249 0.249 0.250 0.240 0.250 12,090,000 0.2436 -0.40%
2014-11-20 0 0.250 0.246 0.250 0.245 0.255 9,690,000 2,410,740 0.2488 0.250 0.246 0.250 0.245 0.255 9,690,000 0.2488 0.00%
2014-11-19 0 0.250 0.249 0.250 0.239 0.255 9,090,000 2,245,590 0.2470 0.250 0.249 0.250 0.239 0.255 9,090,000 0.2470 2.46%
2014-11-18 0 0.244 0.241 0.245 0.236 0.250 9,610,000 2,343,400 0.2439 0.244 0.241 0.245 0.236 0.250 9,610,000 0.2439 -1.61%
2014-11-17 0 0.248 0.247 0.248 0.245 0.265 16,130,000 4,024,350 0.2495 0.248 0.247 0.248 0.245 0.265 16,130,000 0.2495 -4.62%
2014-11-14 0 0.260 0.255 0.260 0.250 0.260 13,510,000 3,439,000 0.2546 0.260 0.255 0.260 0.250 0.260 13,510,000 0.2546 0.00%
2014-11-13 0 0.260 0.255 0.260 0.255 0.265 14,980,000 3,878,950 0.2589 0.260 0.255 0.260 0.255 0.265 14,980,000 0.2589 -1.89%
2014-11-12 0 0.265 0.265 0.270 0.260 0.270 5,400,000 1,424,200 0.2637 0.265 0.265 0.270 0.260 0.270 5,400,000 0.2637 -1.85%
2014-11-11 0 0.270 0.265 0.270 0.260 0.270 3,120,000 827,150 0.2651 0.270 0.265 0.270 0.260 0.270 3,120,000 0.2651 0.00%
2014-11-10 0 0.270 0.265 0.270 0.265 0.275 15,870,000 4,250,250 0.2678 0.270 0.265 0.270 0.265 0.275 15,870,000 0.2678 0.00%
2014-11-07 0 0.270 0.270 0.275 0.270 0.275 7,090,000 1,922,250 0.2711 0.270 0.270 0.275 0.270 0.275 7,090,000 0.2711 0.00%
2014-11-06 0 0.270 0.270 0.275 0.270 0.275 6,191,000 1,696,375 0.2740 0.270 0.270 0.275 0.270 0.275 6,191,000 0.2740 -1.82%
2014-11-05 0 0.275 0.270 0.275 0.270 0.280 6,340,000 1,726,950 0.2724 0.275 0.270 0.275 0.270 0.280 6,340,000 0.2724 -1.79%
2014-11-04 0 0.280 0.275 0.280 0.265 0.285 23,860,000 6,481,400 0.2716 0.280 0.275 0.280 0.265 0.285 23,860,000 0.2716 0.00%
2014-11-03 0 0.280 0.275 0.280 0.255 0.285 40,050,000 10,897,000 0.2721 0.280 0.275 0.280 0.255 0.285 40,050,000 0.2721 9.80%
2014-10-31 0 0.255 0.255 0.260 0.255 0.260 7,400,000 1,903,200 0.2572 0.255 0.255 0.260 0.255 0.260 7,400,000 0.2572 0.00%
2014-10-30 0 0.255 0.255 0.260 0.250 0.260 7,650,000 1,959,900 0.2562 0.255 0.255 0.260 0.250 0.260 7,650,000 0.2562 -1.92%
2014-10-29 0 0.260 0.255 0.260 0.250 0.265 9,810,000 2,541,450 0.2591 0.260 0.255 0.260 0.250 0.265 9,810,000 0.2591 1.96%
2014-10-28 0 0.255 0.250 0.265 0.250 0.265 13,670,000 3,500,400 0.2561 0.255 0.250 0.265 0.250 0.265 13,670,000 0.2561 -1.92%
2014-10-27 0 0.260 0.250 0.260 0.250 0.260 8,930,000 2,261,150 0.2532 0.260 0.250 0.260 0.250 0.260 8,930,000 0.2532 0.00%
2014-10-24 0 0.260 0.255 0.260 0.250 0.260 9,070,000 2,324,000 0.2562 0.260 0.255 0.260 0.250 0.260 9,070,000 0.2562 0.00%
2014-10-23 0 0.260 0.255 0.260 0.255 0.265 12,850,000 3,329,950 0.2591 0.260 0.255 0.260 0.255 0.265 12,850,000 0.2591 -3.70%
2014-10-22 0 0.270 0.265 0.270 0.260 0.275 14,520,000 3,852,100 0.2653 0.270 0.265 0.270 0.260 0.275 14,520,000 0.2653 1.89%
2014-10-21 0 0.265 0.265 0.270 0.260 0.270 4,130,000 1,095,300 0.2652 0.265 0.265 0.270 0.260 0.270 4,130,000 0.2652 -1.85%
2014-10-20 0 0.270 0.265 0.270 0.260 0.275 14,280,000 3,782,050 0.2648 0.270 0.265 0.270 0.260 0.275 14,280,000 0.2648 -1.82%
2014-10-17 0 0.275 0.270 0.275 0.270 0.275 7,360,000 2,002,800 0.2721 0.275 0.270 0.275 0.270 0.275 7,360,000 0.2721 -1.79%
2014-10-16 0 0.280 0.275 0.280 0.270 0.280 7,010,000 1,919,800 0.2739 0.280 0.275 0.280 0.270 0.280 7,010,000 0.2739 0.00%
2014-10-15 0 0.280 0.275 0.280 0.270 0.285 10,620,000 2,952,000 0.2780 0.280 0.275 0.280 0.270 0.285 10,620,000 0.2780 -1.75%
2014-10-14 0 0.285 0.280 0.285 0.260 0.290 28,680,000 7,953,600 0.2773 0.285 0.280 0.285 0.260 0.290 28,680,000 0.2773 5.56%
2014-10-13 0 0.270 0.270 0.275 0.270 0.285 8,120,000 2,227,550 0.2743 0.270 0.270 0.275 0.270 0.285 8,120,000 0.2743 -5.26%
2014-10-10 0 0.285 0.280 0.285 0.280 0.290 25,180,000 7,105,350 0.2822 0.285 0.280 0.285 0.280 0.290 25,180,000 0.2822 -1.72%
2014-10-09 0 0.290 0.285 0.290 0.280 0.295 15,430,000 4,431,800 0.2872 0.290 0.285 0.290 0.280 0.295 15,430,000 0.2872 0.00%
2014-10-08 0 0.290 0.285 0.290 0.270 0.295 41,730,000 11,911,250 0.2854 0.290 0.285 0.290 0.270 0.295 41,730,000 0.2854 5.45%
2014-10-07 0 0.275 0.270 0.275 0.260 0.275 20,490,000 5,520,200 0.2694 0.275 0.270 0.275 0.260 0.275 20,490,000 0.2694 1.85%
2014-10-06 0 0.270 0.265 0.270 0.260 0.275 19,940,000 5,331,450 0.2674 0.270 0.265 0.270 0.260 0.275 19,940,000 0.2674 0.00%
2014-10-03 0 0.270 0.265 0.270 0.250 0.270 20,870,000 5,373,350 0.2575 0.270 0.265 0.270 0.250 0.270 20,870,000 0.2575 3.85%
2014-09-30 0 0.260 0.255 0.260 0.250 0.270 22,290,000 5,693,050 0.2554 0.260 0.255 0.260 0.250 0.270 22,290,000 0.2554 1.96%
2014-09-29 0 0.255 0.255 0.260 0.255 0.285 60,950,000 16,084,800 0.2639 0.255 0.255 0.260 0.255 0.285 60,950,000 0.2639 -10.53%
2014-09-26 0 0.285 0.285 0.290 0.285 0.295 22,000,000 6,319,250 0.2872 0.285 0.285 0.290 0.285 0.295 22,000,000 0.2872 -3.39%
2014-09-25 0 0.295 0.290 0.295 0.290 0.305 43,320,000 12,812,650 0.2958 0.295 0.290 0.295 0.290 0.305 43,320,000 0.2958 0.00%
2014-09-24 0 0.295 0.295 0.300 0.285 0.300 26,160,000 7,590,250 0.2901 0.295 0.295 0.300 0.285 0.300 26,160,000 0.2901 3.51%
2014-09-23 0 0.285 0.285 0.290 0.285 0.295 35,130,000 10,127,200 0.2883 0.285 0.285 0.290 0.285 0.295 35,130,000 0.2883 -3.39%
2014-09-22 0 0.295 0.290 0.295 0.285 0.305 51,140,000 14,957,700 0.2925 0.295 0.290 0.295 0.285 0.305 51,140,000 0.2925 -4.84%
2014-09-19 0 0.310 0.305 0.310 0.305 0.320 52,532,670 16,368,287 0.3116 0.310 0.305 0.310 0.305 0.320 52,532,670 0.3116 -1.59%
2014-09-18 0 0.315 0.310 0.315 0.305 0.320 38,070,000 11,888,350 0.3123 0.315 0.310 0.315 0.305 0.320 38,070,000 0.3123 -1.56%
2014-09-17 0 0.320 0.320 0.325 0.300 0.325 86,150,000 26,848,600 0.3116 0.320 0.320 0.325 0.300 0.325 86,150,000 0.3116 0.00%
2014-09-16 0 0.320 0.315 0.320 0.280 0.320 80,400,000 23,984,400 0.2983 0.320 0.315 0.320 0.280 0.320 80,400,000 0.2983 6.67%
2014-09-15 0 0.300 0.295 0.300 0.295 0.315 39,980,000 12,023,150 0.3007 0.300 0.295 0.300 0.295 0.315 39,980,000 0.3007 -1.64%
2014-09-12 0 0.305 0.300 0.305 0.295 0.310 72,880,000 21,942,450 0.3011 0.305 0.300 0.305 0.295 0.310 72,880,000 0.3011 -3.17%
2014-09-11 0 0.315 0.310 0.315 0.305 0.345 181,990,000 58,950,200 0.3239 0.315 0.310 0.315 0.305 0.345 181,990,000 0.3239 -1.56%
2014-09-10 0 0.320 0.310 0.320 0.290 0.330 127,090,000 39,936,300 0.3142 0.320 0.310 0.320 0.290 0.330 127,090,000 0.3142 4.92%
2014-09-08 0 0.305 0.300 0.305 0.295 0.320 81,590,000 24,614,750 0.3017 0.305 0.300 0.305 0.295 0.320 81,590,000 0.3017 -4.69%
2014-09-05 0 0.320 0.315 0.320 0.310 0.335 129,391,400 41,313,798 0.3193 0.320 0.315 0.320 0.310 0.335 129,391,400 0.3193 -1.54%
2014-09-04 0 0.325 0.320 0.325 0.280 0.330 246,500,000 77,286,500 0.3135 0.325 0.320 0.325 0.280 0.330 246,500,000 0.3135 12.07%
2014-09-03 0 0.290 0.285 0.290 0.280 0.320 246,465,000 73,133,875 0.2967 0.290 0.285 0.290 0.280 0.320 246,465,000 0.2967 -1.69%
2014-09-02 0 0.295 0.295 0.300 0.265 0.305 349,170,000 99,611,100 0.2853 0.295 0.295 0.300 0.265 0.305 349,170,000 0.2853 5.36%
2014-09-01 0 0.280 0.275 0.280 0.220 0.280 577,770,000 145,533,090 0.2519 0.280 0.275 0.280 0.220 0.280 577,770,000 0.2519 39.30%
2014-08-29 0 0.201 0.201 0.203 0.197 0.207 16,610,000 3,356,820 0.2021 0.201 0.201 0.203 0.197 0.207 16,610,000 0.2021 1.52%
2014-08-28 0 0.198 0.197 0.198 0.197 0.201 13,170,000 2,617,520 0.1987 0.198 0.197 0.198 0.197 0.201 13,170,000 0.1987 -1.49%
2014-08-27 0 0.201 0.200 0.201 0.197 0.205 10,820,000 2,167,680 0.2003 0.201 0.200 0.201 0.197 0.205 10,820,000 0.2003 -0.99%
2014-08-26 0 0.203 0.202 0.203 0.200 0.209 16,310,000 3,327,800 0.2040 0.203 0.202 0.203 0.200 0.209 16,310,000 0.2040 1.50%
2014-08-25 0 0.200 0.199 0.200 0.198 0.203 11,110,000 2,222,940 0.2001 0.200 0.199 0.200 0.198 0.203 11,110,000 0.2001 -1.48%
2014-08-22 0 0.203 0.202 0.203 0.201 0.208 5,620,000 1,139,830 0.2028 0.203 0.202 0.203 0.201 0.208 5,620,000 0.2028 -0.98%
2014-08-21 0 0.205 0.204 0.205 0.200 0.205 13,380,000 2,704,240 0.2021 0.205 0.204 0.205 0.200 0.205 13,380,000 0.2021 0.99%
2014-08-20 0 0.203 0.202 0.203 0.196 0.205 18,410,000 3,679,040 0.1998 0.203 0.202 0.203 0.196 0.205 18,410,000 0.1998 1.00%
2014-08-19 0 0.201 0.200 0.201 0.197 0.206 17,361,200 3,485,377 0.2008 0.201 0.200 0.201 0.197 0.206 17,361,200 0.2008 -1.95%
2014-08-18 0 0.205 0.204 0.205 0.201 0.210 23,800,000 4,896,740 0.2057 0.205 0.204 0.205 0.201 0.210 23,800,000 0.2057 1.99%
2014-08-15 0 0.201 0.201 0.203 0.195 0.208 51,270,000 10,354,420 0.2020 0.201 0.201 0.203 0.195 0.208 51,270,000 0.2020 2.03%
2014-08-14 0 0.197 0.196 0.197 0.182 0.203 76,840,000 15,125,480 0.1968 0.197 0.196 0.197 0.182 0.203 76,840,000 0.1968 8.24%
2014-08-13 0 0.182 0.182 0.185 0.182 0.186 7,720,000 1,416,580 0.1835 0.182 0.182 0.185 0.182 0.186 7,720,000 0.1835 -2.15%
2014-08-12 0 0.186 0.182 0.185 0.181 0.186 5,990,000 1,093,460 0.1825 0.186 0.182 0.185 0.181 0.186 5,990,000 0.1825 1.64%
2014-08-11 0 0.183 0.182 0.189 0.183 0.189 11,610,000 2,141,170 0.1844 0.183 0.182 0.189 0.183 0.189 11,610,000 0.1844 -2.66%
2014-08-08 0 0.188 0.187 0.188 0.184 0.188 4,180,000 778,470 0.1862 0.188 0.187 0.188 0.184 0.188 4,180,000 0.1862 1.62%
2014-08-07 0 0.185 0.185 0.186 0.183 0.190 11,500,000 2,141,430 0.1862 0.185 0.185 0.186 0.183 0.190 11,500,000 0.1862 -2.63%
2014-08-06 0 0.190 0.190 0.191 0.182 0.195 25,200,000 4,787,840 0.1900 0.190 0.190 0.191 0.182 0.195 25,200,000 0.1900 2.70%
2014-08-05 0 0.185 0.185 0.186 0.180 0.185 3,550,000 648,920 0.1828 0.185 0.185 0.186 0.180 0.185 3,550,000 0.1828 1.65%
2014-08-04 0 0.182 0.181 0.183 0.181 0.183 1,810,000 329,290 0.1819 0.182 0.181 0.183 0.181 0.183 1,810,000 0.1819 -0.55%
2014-08-01 0 0.183 0.180 0.183 0.179 0.183 8,840,000 1,591,520 0.1800 0.183 0.180 0.183 0.179 0.183 8,840,000 0.1800 1.10%
2014-07-31 0 0.181 0.181 0.184 0.181 0.184 2,910,000 531,350 0.1826 0.181 0.181 0.184 0.181 0.184 2,910,000 0.1826 0.00%
2014-07-30 0 0.181 0.181 0.183 0.180 0.185 6,680,000 1,218,840 0.1825 0.181 0.181 0.183 0.180 0.185 6,680,000 0.1825 -0.55%
2014-07-29 0 0.182 0.180 0.182 0.180 0.186 12,080,000 2,200,500 0.1822 0.182 0.180 0.182 0.180 0.186 12,080,000 0.1822 -1.62%
2014-07-28 0 0.185 0.185 0.186 0.181 0.186 5,670,000 1,041,160 0.1836 0.185 0.185 0.186 0.181 0.186 5,670,000 0.1836 1.09%
2014-07-25 0 0.183 0.181 0.183 0.180 0.184 9,110,000 1,653,710 0.1815 0.183 0.181 0.183 0.180 0.184 9,110,000 0.1815 -0.54%
2014-07-24 0 0.184 0.184 0.185 0.183 0.188 9,220,000 1,705,580 0.1850 0.184 0.184 0.185 0.183 0.188 9,220,000 0.1850 -1.08%
2014-07-23 0 0.186 0.185 0.186 0.182 0.189 15,140,000 2,818,640 0.1862 0.186 0.185 0.186 0.182 0.189 15,140,000 0.1862 1.09%
2014-07-22 0 0.184 0.184 0.186 0.179 0.186 19,410,000 3,547,930 0.1828 0.184 0.184 0.186 0.179 0.186 19,410,000 0.1828 2.79%
2014-07-21 0 0.179 0.179 0.180 0.179 0.181 7,010,000 1,263,500 0.1802 0.179 0.179 0.180 0.179 0.181 7,010,000 0.1802 -0.56%
2014-07-18 0 0.180 0.179 0.180 0.179 0.185 9,510,000 1,715,890 0.1804 0.180 0.179 0.180 0.179 0.185 9,510,000 0.1804 -1.64%
2014-07-17 0 0.183 0.183 0.185 0.181 0.185 3,440,000 629,500 0.1830 0.183 0.183 0.185 0.181 0.185 3,440,000 0.1830 -2.14%
2014-07-16 0 0.187 0.185 0.188 0.184 0.189 9,170,000 1,707,710 0.1862 0.187 0.185 0.188 0.184 0.189 9,170,000 0.1862 -0.53%
2014-07-15 0 0.188 0.187 0.188 0.184 0.196 13,350,000 2,543,220 0.1905 0.188 0.187 0.188 0.184 0.196 13,350,000 0.1905 -0.53%
2014-07-14 0 0.189 0.188 0.190 0.188 0.194 12,610,000 2,400,150 0.1903 0.189 0.188 0.190 0.188 0.194 12,610,000 0.1903 0.53%
2014-07-11 0 0.188 0.187 0.188 0.178 0.192 30,520,000 5,731,120 0.1878 0.188 0.187 0.188 0.178 0.192 30,520,000 0.1878 3.30%
2014-07-10 0 0.182 0.182 0.183 0.180 0.183 3,560,000 643,600 0.1808 0.182 0.182 0.183 0.180 0.183 3,560,000 0.1808 1.11%
2014-07-09 0 0.180 0.179 0.180 0.179 0.183 11,450,000 2,069,240 0.1807 0.180 0.179 0.180 0.179 0.183 11,450,000 0.1807 -3.23%
2014-07-08 0 0.186 0.184 0.186 0.182 0.188 8,610,000 1,586,650 0.1843 0.186 0.184 0.186 0.182 0.188 8,610,000 0.1843 1.09%
2014-07-07 0 0.184 0.185 0.187 0.179 0.189 32,292,000 5,991,390 0.1855 0.184 0.185 0.187 0.179 0.189 32,292,000 0.1855 3.37%
2014-07-04 0 0.178 0.178 0.179 0.175 0.182 12,480,000 2,234,580 0.1791 0.178 0.178 0.179 0.175 0.182 12,480,000 0.1791 0.00%
2014-07-03 0 0.178 0.177 0.178 0.169 0.180 26,100,000 4,612,000 0.1767 0.178 0.177 0.178 0.169 0.180 26,100,000 0.1767 3.49%
2014-07-02 0 0.172 0.170 0.173 0.169 0.176 10,660,000 1,823,640 0.1711 0.172 0.170 0.173 0.169 0.176 10,660,000 0.1711 0.58%
2014-06-30 0 0.171 0.171 0.173 0.170 0.171 5,000,000 851,280 0.1703 0.171 0.171 0.173 0.170 0.171 5,000,000 0.1703 -0.58%
2014-06-27 0 0.172 0.172 0.174 0.171 0.173 1,410,000 242,650 0.1721 0.172 0.172 0.174 0.171 0.173 1,410,000 0.1721 -1.15%
2014-06-26 0 0.174 0.172 0.174 0.168 0.176 3,960,000 678,300 0.1713 0.174 0.172 0.174 0.168 0.176 3,960,000 0.1713 1.75%
2014-06-25 0 0.171 0.169 0.171 0.169 0.178 3,620,000 616,820 0.1704 0.171 0.169 0.171 0.169 0.178 3,620,000 0.1704 0.59%
2014-06-24 0 0.170 0.169 0.171 0.168 0.171 3,330,000 564,820 0.1696 0.170 0.169 0.171 0.168 0.171 3,330,000 0.1696 -1.16%
2014-06-23 0 0.172 0.172 0.173 0.172 0.179 10,650,000 1,848,910 0.1736 0.172 0.172 0.173 0.172 0.179 10,650,000 0.1736 -0.58%
2014-06-20 0 0.173 0.172 0.174 0.173 0.175 5,590,000 973,520 0.1742 0.173 0.172 0.174 0.173 0.175 5,590,000 0.1742 -1.14%
2014-06-19 0 0.175 0.174 0.175 0.175 0.177 2,870,000 503,130 0.1753 0.175 0.174 0.175 0.175 0.177 2,870,000 0.1753 0.00%
2014-06-18 0 0.175 0.173 0.175 0.174 0.179 7,400,270 1,294,494 0.1749 0.175 0.173 0.175 0.174 0.179 7,400,270 0.1749 -1.69%
2014-06-17 0 0.178 0.177 0.179 0.177 0.184 6,470,000 1,155,470 0.1786 0.178 0.177 0.179 0.177 0.184 6,470,000 0.1786 -2.73%
2014-06-16 0 0.183 0.181 0.183 0.176 0.183 15,710,000 2,791,430 0.1777 0.183 0.181 0.183 0.176 0.183 15,710,000 0.1777 2.81%
2014-06-13 0 0.178 0.176 0.178 0.175 0.180 7,991,377 1,418,244 0.1775 0.178 0.176 0.178 0.175 0.180 7,991,377 0.1775 1.14%
2014-06-12 0 0.176 0.176 0.177 0.175 0.185 19,890,000 3,578,760 0.1799 0.176 0.176 0.177 0.175 0.185 19,890,000 0.1799 -2.76%
2014-06-11 0 0.181 0.181 0.182 0.180 0.188 29,930,000 5,518,970 0.1844 0.181 0.181 0.182 0.180 0.188 29,930,000 0.1844 0.56%
2014-06-10 0 0.180 0.180 0.181 0.178 0.205 129,860,000 24,456,270 0.1883 0.180 0.180 0.181 0.178 0.205 129,860,000 0.1883 16.13%
2014-06-09 0 0.155 0.155 0.156 0.153 0.157 4,370,000 674,860 0.1544 0.155 0.155 0.156 0.153 0.157 4,370,000 0.1544 -1.27%
2014-06-06 0 0.157 0.156 0.158 0.157 0.159 230,000 36,150 0.1572 0.157 0.156 0.158 0.157 0.159 230,000 0.1572 0.00%
2014-06-05 0 0.157 0.157 0.159 0.155 0.160 3,630,000 575,530 0.1585 0.157 0.157 0.159 0.155 0.160 3,630,000 0.1585 0.64%
2014-06-04 0 0.156 0.156 0.158 0.154 0.159 4,520,000 708,010 0.1566 0.156 0.156 0.158 0.154 0.159 4,520,000 0.1566 0.00%
2014-06-03 0 0.156 0.155 0.157 0.156 0.158 3,310,000 519,300 0.1569 0.156 0.155 0.157 0.156 0.158 3,310,000 0.1569 0.65%
2014-05-30 0 0.155 0.155 0.158 0.154 0.157 1,290,000 201,270 0.1560 0.155 0.155 0.158 0.154 0.157 1,290,000 0.1560 0.00%
2014-05-29 0 0.155 0.155 0.156 0.152 0.157 3,720,000 576,670 0.1550 0.155 0.155 0.156 0.152 0.157 3,720,000 0.1550 0.00%
2014-05-28 0 0.155 0.154 0.156 0.152 0.158 9,965,000 1,541,690 0.1547 0.155 0.154 0.156 0.152 0.158 9,965,000 0.1547 -0.64%
2014-05-27 0 0.156 0.154 0.157 0.152 0.156 14,430,000 2,217,520 0.1537 0.156 0.154 0.157 0.152 0.156 14,430,000 0.1537 -1.27%
2014-05-26 0 0.158 0.157 0.160 0.154 0.158 1,980,000 308,720 0.1559 0.158 0.157 0.160 0.154 0.158 1,980,000 0.1559 0.00%
2014-05-23 0 0.158 0.157 0.159 0.158 0.160 4,850,000 772,790 0.1593 0.158 0.157 0.159 0.158 0.160 4,850,000 0.1593 -1.86%
2014-05-22 0 0.161 0.159 0.161 0.158 0.162 3,150,000 507,270 0.1610 0.161 0.159 0.161 0.158 0.162 3,150,000 0.1610 2.55%
2014-05-21 0 0.157 0.156 0.157 0.154 0.158 8,280,000 1,292,280 0.1561 0.157 0.156 0.157 0.154 0.158 8,280,000 0.1561 -1.87%
2014-05-20 0 0.160 0.160 0.161 0.159 0.160 3,570,000 568,830 0.1593 0.160 0.160 0.161 0.159 0.160 3,570,000 0.1593 0.00%
2014-05-19 0 0.160 0.160 0.161 0.159 0.164 4,330,000 697,260 0.1610 0.160 0.160 0.161 0.159 0.164 4,330,000 0.1610 -3.03%
2014-05-16 0 0.165 0.164 0.166 0.163 0.166 1,030,000 169,750 0.1648 0.165 0.164 0.166 0.163 0.166 1,030,000 0.1648 -1.79%
2014-05-15 0 0.168 0.165 0.169 0.162 0.169 2,800,000 460,410 0.1644 0.168 0.165 0.169 0.162 0.169 2,800,000 0.1644 0.60%
2014-05-14 0 0.167 0.166 0.167 0.165 0.169 2,860,000 472,680 0.1653 0.167 0.166 0.167 0.165 0.169 2,860,000 0.1653 0.00%
2014-05-13 0 0.167 0.165 0.169 0.164 0.169 4,070,000 677,330 0.1664 0.167 0.165 0.169 0.164 0.169 4,070,000 0.1664 1.21%
2014-05-12 0 0.165 0.164 0.166 0.159 0.168 3,650,000 598,740 0.1640 0.165 0.164 0.166 0.159 0.168 3,650,000 0.1640 2.48%
2014-05-09 0 0.161 0.157 0.162 0.156 0.161 590,000 92,760 0.1572 0.161 0.157 0.162 0.156 0.161 590,000 0.1572 1.26%
2014-05-08 0 0.159 0.156 0.159 0.154 0.164 8,240,000 1,306,170 0.1585 0.159 0.156 0.159 0.154 0.164 8,240,000 0.1585 -1.24%
2014-05-07 0 0.161 0.160 0.161 0.152 0.161 7,300,000 1,137,260 0.1558 0.161 0.160 0.161 0.152 0.161 7,300,000 0.1558 1.26%
2014-05-05 0 0.159 0.157 0.160 0.155 0.162 12,040,000 1,902,840 0.1580 0.159 0.157 0.160 0.155 0.162 12,040,000 0.1580 -1.85%
2014-05-02 0 0.162 0.161 0.162 0.157 0.163 3,123,000 500,593 0.1603 0.162 0.161 0.162 0.157 0.163 3,123,000 0.1603 -1.22%
2014-04-30 0 0.164 0.163 0.164 0.158 0.168 6,390,000 1,025,290 0.1605 0.164 0.163 0.164 0.158 0.168 6,390,000 0.1605 1.23%
2014-04-29 0 0.162 0.161 0.162 0.156 0.165 12,960,000 2,088,250 0.1611 0.162 0.161 0.162 0.156 0.165 12,960,000 0.1611 -0.61%
2014-04-28 0 0.163 0.163 0.167 0.163 0.174 19,760,000 3,338,970 0.1690 0.163 0.163 0.167 0.163 0.174 19,760,000 0.1690 -8.43%
2014-04-25 0 0.178 0.175 0.179 0.173 0.180 15,440,000 2,711,620 0.1756 0.178 0.175 0.179 0.173 0.180 15,440,000 0.1756 -1.11%
2014-04-24 0 0.180 0.179 0.180 0.179 0.181 2,830,000 509,480 0.1800 0.180 0.179 0.180 0.179 0.181 2,830,000 0.1800 0.00%
2014-04-23 0 0.180 0.180 0.182 0.179 0.184 6,270,000 1,130,990 0.1804 0.180 0.180 0.182 0.179 0.184 6,270,000 0.1804 0.00%
2014-04-22 0 0.180 0.180 0.183 0.180 0.185 9,410,000 1,700,360 0.1807 0.180 0.180 0.183 0.180 0.185 9,410,000 0.1807 0.00%
2014-04-17 0 0.180 0.178 0.183 0.178 0.183 1,910,000 346,100 0.1812 0.180 0.178 0.183 0.178 0.183 1,910,000 0.1812 1.12%
2014-04-16 0 0.178 0.178 0.180 0.177 0.179 1,430,000 253,660 0.1774 0.178 0.178 0.180 0.177 0.179 1,430,000 0.1774 0.00%
2014-04-15 0 0.178 0.177 0.180 0.175 0.183 2,450,000 440,070 0.1796 0.178 0.177 0.180 0.175 0.183 2,450,000 0.1796 -1.11%
2014-04-14 0 0.180 0.179 0.180 0.174 0.184 9,810,000 1,773,060 0.1807 0.180 0.179 0.180 0.174 0.184 9,810,000 0.1807 -1.10%
2014-04-11 0 0.182 0.182 0.183 0.182 0.185 7,020,000 1,281,620 0.1826 0.182 0.182 0.183 0.182 0.185 7,020,000 0.1826 -1.62%
2014-04-10 0 0.185 0.184 0.185 0.182 0.190 6,099,000 1,123,437 0.1842 0.185 0.184 0.185 0.182 0.190 6,099,000 0.1842 -2.12%
2014-04-09 0 0.189 0.188 0.189 0.176 0.194 30,600,000 5,746,860 0.1878 0.189 0.188 0.189 0.176 0.194 30,600,000 0.1878 7.39%
2014-04-08 0 0.176 0.175 0.178 0.175 0.180 2,460,000 432,440 0.1758 0.176 0.175 0.178 0.175 0.180 2,460,000 0.1758 0.57%
2014-04-07 0 0.175 0.175 0.177 0.175 0.181 8,430,000 1,502,250 0.1782 0.175 0.175 0.177 0.175 0.181 8,430,000 0.1782 -0.57%
2014-04-04 0 0.176 0.175 0.177 0.173 0.180 11,270,000 1,989,200 0.1765 0.176 0.175 0.177 0.173 0.180 11,270,000 0.1765 2.33%
2014-04-03 0 0.172 0.172 0.173 0.168 0.174 6,850,000 1,170,740 0.1709 0.172 0.172 0.173 0.168 0.174 6,850,000 0.1709 1.18%
2014-04-02 0 0.170 0.168 0.170 0.167 0.173 9,200,000 1,560,690 0.1696 0.170 0.168 0.170 0.167 0.173 9,200,000 0.1696 0.59%
2014-04-01 0 0.169 0.169 0.170 0.165 0.173 26,350,000 4,439,120 0.1685 0.169 0.169 0.170 0.165 0.173 26,350,000 0.1685 -2.31%
2014-03-31 0 0.173 0.172 0.173 0.166 0.173 5,070,000 866,550 0.1709 0.173 0.172 0.173 0.166 0.173 5,070,000 0.1709 1.76%
2014-03-28 0 0.170 0.171 0.172 0.169 0.174 5,580,000 953,810 0.1709 0.170 0.171 0.172 0.169 0.174 5,580,000 0.1709 1.19%
2014-03-27 0 0.168 0.167 0.168 0.167 0.181 23,340,000 4,048,420 0.1735 0.168 0.167 0.168 0.167 0.181 23,340,000 0.1735 -4.55%
2014-03-26 0 0.176 0.175 0.176 0.169 0.180 11,910,000 2,111,200 0.1773 0.176 0.175 0.176 0.169 0.180 11,910,000 0.1773 4.14%
2014-03-25 0 0.169 0.169 0.171 0.168 0.177 9,760,000 1,674,870 0.1716 0.169 0.169 0.171 0.168 0.177 9,760,000 0.1716 -1.17%
2014-03-24 0 0.171 0.171 0.172 0.163 0.173 21,270,000 3,556,500 0.1672 0.171 0.171 0.172 0.163 0.173 21,270,000 0.1672 -1.16%
2014-03-21 0 0.173 0.173 0.174 0.172 0.182 11,300,000 1,982,420 0.1754 0.173 0.173 0.174 0.172 0.182 11,300,000 0.1754 -3.89%
2014-03-20 0 0.180 0.179 0.180 0.178 0.186 18,160,000 3,282,940 0.1808 0.180 0.179 0.180 0.178 0.186 18,160,000 0.1808 -3.74%
2014-03-19 0 0.187 0.185 0.187 0.176 0.188 42,870,000 7,799,250 0.1819 0.187 0.185 0.187 0.176 0.188 42,870,000 0.1819 -0.53%
2014-03-18 0 0.188 0.187 0.188 0.187 0.207 105,070,000 20,342,630 0.1936 0.188 0.187 0.188 0.187 0.207 105,070,000 0.1936 -14.16%
2014-03-17 0 0.219 0.218 0.219 0.203 0.222 21,580,000 4,688,380 0.2173 0.219 0.218 0.219 0.203 0.222 21,580,000 0.2173 4.29%
2014-03-14 0 0.210 0.209 0.211 0.199 0.225 42,400,000 8,869,260 0.2092 0.210 0.209 0.211 0.199 0.225 42,400,000 0.2092 -4.11%
2014-03-13 0 0.219 0.219 0.220 0.218 0.236 28,280,000 6,337,460 0.2241 0.219 0.219 0.220 0.218 0.236 28,280,000 0.2241 -4.78%
2014-03-12 0 0.230 0.228 0.230 0.214 0.242 109,200,000 25,248,600 0.2312 0.230 0.228 0.230 0.214 0.242 109,200,000 0.2312 5.02%
2014-03-11 0 0.219 0.219 0.220 0.200 0.230 102,110,000 22,544,840 0.2208 0.219 0.219 0.220 0.200 0.230 102,110,000 0.2208 8.96%
2014-03-10 0 0.201 0.199 0.202 0.199 0.205 13,830,000 2,778,090 0.2009 0.201 0.199 0.202 0.199 0.205 13,830,000 0.2009 -1.95%
2014-03-07 0 0.205 0.205 0.206 0.187 0.206 37,120,000 7,337,610 0.1977 0.205 0.205 0.206 0.187 0.206 37,120,000 0.1977 6.22%
2014-03-06 0 0.193 0.193 0.194 0.192 0.204 28,890,000 5,658,240 0.1959 0.193 0.193 0.194 0.192 0.204 28,890,000 0.1959 -5.39%
2014-03-05 0 0.204 0.202 0.204 0.201 0.211 20,500,000 4,205,710 0.2052 0.204 0.202 0.204 0.201 0.211 20,500,000 0.2052 -0.49%
2014-03-04 0 0.205 0.203 0.205 0.204 0.214 22,750,000 4,752,150 0.2089 0.205 0.203 0.205 0.204 0.214 22,750,000 0.2089 -3.76%
2014-03-03 0 0.213 0.211 0.212 0.201 0.220 25,810,000 5,550,850 0.2151 0.213 0.211 0.212 0.201 0.220 25,810,000 0.2151 -0.93%
2014-02-28 0 0.215 0.213 0.215 0.200 0.232 89,030,000 19,479,370 0.2188 0.215 0.213 0.215 0.200 0.232 89,030,000 0.2188 7.50%
2014-02-27 0 0.200 0.199 0.200 0.196 0.209 26,510,000 5,331,120 0.2011 0.200 0.199 0.200 0.196 0.209 26,510,000 0.2011 -1.48%
2014-02-26 0 0.203 0.202 0.203 0.185 0.203 41,690,000 8,226,980 0.1973 0.203 0.202 0.203 0.185 0.203 41,690,000 0.1973 5.18%
2014-02-25 0 0.193 0.192 0.193 0.188 0.207 47,300,000 9,375,200 0.1982 0.193 0.192 0.193 0.188 0.207 47,300,000 0.1982 -6.31%
2014-02-24 0 0.206 0.205 0.206 0.193 0.208 60,038,000 12,108,376 0.2017 0.206 0.205 0.206 0.193 0.208 60,038,000 0.2017 3.52%
2014-02-21 0 0.199 0.199 0.200 0.173 0.216 312,975,838 62,207,112 0.1988 0.199 0.199 0.200 0.173 0.216 312,975,838 0.1988 15.70%
2014-02-20 0 0.172 0.171 0.173 0.157 0.175 57,840,000 9,794,580 0.1693 0.172 0.171 0.173 0.157 0.175 57,840,000 0.1693 7.50%
2014-02-19 0 0.160 0.159 0.161 0.157 0.162 5,280,000 835,870 0.1583 0.160 0.159 0.161 0.157 0.162 5,280,000 0.1583 0.63%
2014-02-18 0 0.159 0.159 0.160 0.157 0.162 6,100,000 971,270 0.1592 0.159 0.159 0.160 0.157 0.162 6,100,000 0.1592 -0.63%
2014-02-17 0 0.160 0.160 0.161 0.158 0.164 8,310,000 1,329,450 0.1600 0.160 0.160 0.161 0.158 0.164 8,310,000 0.1600 -2.44%
2014-02-14 0 0.164 0.163 0.164 0.157 0.166 6,560,000 1,066,830 0.1626 0.164 0.163 0.164 0.157 0.166 6,560,000 0.1626 2.50%
2014-02-13 0 0.160 0.159 0.162 0.159 0.166 11,330,000 1,849,020 0.1632 0.160 0.159 0.162 0.159 0.166 11,330,000 0.1632 0.63%
2014-02-12 0 0.159 0.158 0.160 0.157 0.164 3,530,000 560,900 0.1589 0.159 0.158 0.160 0.157 0.164 3,530,000 0.1589 -0.63%
2014-02-11 0 0.160 0.160 0.161 0.158 0.165 4,700,000 756,060 0.1609 0.160 0.160 0.161 0.158 0.165 4,700,000 0.1609 3.23%
2014-02-10 0 0.155 0.155 0.156 0.152 0.157 2,680,000 418,320 0.1561 0.155 0.155 0.156 0.152 0.157 2,680,000 0.1561 -0.64%
2014-02-07 0 0.156 0.155 0.157 0.154 0.159 2,910,000 452,810 0.1556 0.156 0.155 0.157 0.154 0.159 2,910,000 0.1556 0.00%
2014-02-06 0 0.156 0.155 0.157 0.152 0.157 3,710,000 574,220 0.1548 0.156 0.155 0.157 0.152 0.157 3,710,000 0.1548 -0.64%
2014-02-05 0 0.157 0.157 0.158 0.155 0.159 2,290,000 359,350 0.1569 0.157 0.157 0.158 0.155 0.159 2,290,000 0.1569 0.00%
2014-02-04 0 0.157 0.156 0.157 0.154 0.157 2,220,000 346,830 0.1562 0.157 0.156 0.157 0.154 0.157 2,220,000 0.1562 -1.87%
2014-01-30 0 0.160 0.157 0.160 0.153 0.160 2,810,000 440,940 0.1569 0.160 0.157 0.160 0.153 0.160 2,810,000 0.1569 1.27%
2014-01-29 0 0.158 0.157 0.158 0.155 0.160 9,810,000 1,536,440 0.1566 0.158 0.157 0.158 0.155 0.160 9,810,000 0.1566 -1.25%
2014-01-28 0 0.160 0.159 0.160 0.154 0.160 4,950,000 783,330 0.1582 0.160 0.159 0.160 0.154 0.160 4,950,000 0.1582 1.27%
2014-01-27 0 0.158 0.157 0.158 0.155 0.159 9,510,000 1,491,090 0.1568 0.158 0.157 0.158 0.155 0.159 9,510,000 0.1568 -1.25%
2014-01-24 0 0.160 0.160 0.162 0.160 0.169 10,730,000 1,743,840 0.1625 0.160 0.160 0.162 0.160 0.169 10,730,000 0.1625 -5.33%
2014-01-23 0 0.169 0.169 0.170 0.168 0.172 4,930,000 835,660 0.1695 0.169 0.169 0.170 0.168 0.172 4,930,000 0.1695 -2.31%
2014-01-22 0 0.173 0.170 0.173 0.162 0.174 13,110,000 2,190,630 0.1671 0.173 0.170 0.173 0.162 0.174 13,110,000 0.1671 6.79%
2014-01-21 0 0.162 0.161 0.162 0.157 0.163 4,920,000 782,470 0.1590 0.162 0.161 0.162 0.157 0.163 4,920,000 0.1590 1.25%
2014-01-20 0 0.160 0.159 0.163 0.158 0.162 4,200,000 669,880 0.1595 0.160 0.159 0.163 0.158 0.162 4,200,000 0.1595 -2.44%
2014-01-17 0 0.164 0.160 0.165 0.157 0.164 7,550,000 1,199,480 0.1589 0.164 0.160 0.165 0.157 0.164 7,550,000 0.1589 2.50%
2014-01-16 0 0.160 0.156 0.160 0.156 0.160 6,950,000 1,097,830 0.1580 0.160 0.156 0.160 0.156 0.160 6,950,000 0.1580 0.00%
2014-01-15 0 0.160 0.159 0.160 0.158 0.162 3,510,000 562,130 0.1602 0.160 0.159 0.160 0.158 0.162 3,510,000 0.1602 -1.23%
2014-01-14 0 0.162 0.161 0.162 0.159 0.163 940,000 150,410 0.1600 0.162 0.161 0.162 0.159 0.163 940,000 0.1600 0.62%
2014-01-13 0 0.161 0.161 0.162 0.160 0.163 4,670,000 755,910 0.1619 0.161 0.161 0.162 0.160 0.163 4,670,000 0.1619 0.00%
2014-01-10 0 0.161 0.160 0.162 0.158 0.161 5,990,000 954,360 0.1593 0.161 0.160 0.162 0.158 0.161 5,990,000 0.1593 0.63%
2014-01-09 0 0.160 0.157 0.160 0.154 0.160 6,360,000 995,450 0.1565 0.160 0.157 0.160 0.154 0.160 6,360,000 0.1565 2.56%
2014-01-08 0 0.156 0.156 0.159 0.156 0.160 5,310,000 839,420 0.1581 0.156 0.156 0.159 0.156 0.160 5,310,000 0.1581 -3.11%
2014-01-07 0 0.161 0.160 0.161 0.158 0.163 6,890,000 1,104,520 0.1603 0.161 0.160 0.161 0.158 0.163 6,890,000 0.1603 -0.62%
2014-01-06 0 0.162 0.162 0.163 0.155 0.164 9,530,000 1,526,430 0.1602 0.162 0.162 0.163 0.155 0.164 9,530,000 0.1602 4.52%
2014-01-03 0 0.155 0.153 0.156 0.153 0.158 5,230,000 808,710 0.1546 0.155 0.153 0.156 0.153 0.158 5,230,000 0.1546 -0.64%
2014-01-02 0 0.156 0.156 0.158 0.154 0.157 3,470,000 541,920 0.1562 0.156 0.156 0.158 0.154 0.157 3,470,000 0.1562 -2.50%
2013-12-31 0 0.160 0.157 0.161 0.157 0.164 2,410,000 382,880 0.1589 0.160 0.157 0.161 0.157 0.164 2,410,000 0.1589 -1.23%
2013-12-30 0 0.162 0.160 0.163 0.155 0.164 9,680,000 1,534,570 0.1585 0.162 0.160 0.163 0.155 0.164 9,680,000 0.1585 3.85%
2013-12-27 0 0.156 0.156 0.157 0.150 0.158 14,250,000 2,207,180 0.1549 0.156 0.156 0.157 0.150 0.158 14,250,000 0.1549 2.63%
2013-12-24 0 0.152 0.152 0.154 0.151 0.154 1,890,000 289,500 0.1532 0.152 0.152 0.154 0.151 0.154 1,890,000 0.1532 -1.94%
2013-12-23 0 0.155 0.150 0.155 0.150 0.155 5,190,000 785,600 0.1514 0.155 0.150 0.155 0.150 0.155 5,190,000 0.1514 0.65%
2013-12-20 0 0.154 0.154 0.156 0.151 0.161 8,520,000 1,326,060 0.1556 0.154 0.154 0.156 0.151 0.161 8,520,000 0.1556 -4.35%
2013-12-19 0 0.161 0.161 0.162 0.160 0.166 9,175,000 1,488,040 0.1622 0.161 0.161 0.162 0.160 0.166 9,175,000 0.1622 -1.23%
2013-12-18 0 0.163 0.163 0.165 0.163 0.165 6,720,000 1,100,500 0.1638 0.163 0.163 0.165 0.163 0.165 6,720,000 0.1638 -2.98%
2013-12-17 0 0.168 0.165 0.168 0.162 0.170 2,880,000 475,830 0.1652 0.168 0.165 0.168 0.162 0.170 2,880,000 0.1652 2.44%
2013-12-16 0 0.164 0.164 0.165 0.162 0.167 4,650,000 766,440 0.1648 0.164 0.164 0.165 0.162 0.167 4,650,000 0.1648 -1.80%
2013-12-13 0 0.167 0.165 0.167 0.163 0.170 5,110,000 845,060 0.1654 0.167 0.165 0.167 0.163 0.170 5,110,000 0.1654 -1.76%
2013-12-12 0 0.170 0.167 0.170 0.166 0.174 4,420,000 750,210 0.1697 0.170 0.167 0.170 0.166 0.174 4,420,000 0.1697 -0.58%
2013-12-11 0 0.171 0.167 0.171 0.165 0.177 7,260,000 1,256,790 0.1731 0.171 0.167 0.171 0.165 0.177 7,260,000 0.1731 -3.39%
2013-12-10 0 0.177 0.175 0.178 0.170 0.179 5,010,000 878,410 0.1753 0.177 0.175 0.178 0.170 0.179 5,010,000 0.1753 -1.12%
2013-12-09 0 0.179 0.177 0.179 0.175 0.180 4,620,000 824,820 0.1785 0.179 0.177 0.179 0.175 0.180 4,620,000 0.1785 1.70%
2013-12-06 0 0.176 0.176 0.179 0.176 0.181 5,560,000 993,850 0.1788 0.176 0.176 0.179 0.176 0.181 5,560,000 0.1788 -0.56%
2013-12-05 0 0.177 0.177 0.178 0.175 0.184 10,570,000 1,889,790 0.1788 0.177 0.177 0.178 0.175 0.184 10,570,000 0.1788 -2.21%
2013-12-04 0 0.181 0.179 0.181 0.168 0.181 17,790,000 3,091,620 0.1738 0.181 0.179 0.181 0.168 0.181 17,790,000 0.1738 7.74%
2013-12-03 0 0.168 0.168 0.170 0.164 0.170 3,670,000 611,700 0.1667 0.168 0.168 0.170 0.164 0.170 3,670,000 0.1667 -0.59%
2013-12-02 0 0.169 0.166 0.169 0.163 0.169 3,660,000 610,030 0.1667 0.169 0.166 0.169 0.163 0.169 3,660,000 0.1667 0.60%
2013-11-29 0 0.168 0.168 0.169 0.167 0.170 1,210,000 204,120 0.1687 0.168 0.168 0.169 0.167 0.170 1,210,000 0.1687 -1.18%
2013-11-28 0 0.170 0.170 0.171 0.169 0.174 8,110,000 1,384,320 0.1707 0.170 0.170 0.171 0.169 0.174 8,110,000 0.1707 0.59%
2013-11-27 0 0.169 0.169 0.170 0.163 0.169 4,950,000 830,530 0.1678 0.169 0.169 0.170 0.163 0.169 4,950,000 0.1678 1.20%
2013-11-26 0 0.167 0.167 0.168 0.161 0.168 1,250,000 208,680 0.1669 0.167 0.167 0.168 0.161 0.168 1,250,000 0.1669 0.00%
2013-11-25 0 0.167 0.166 0.168 0.165 0.169 3,280,000 546,140 0.1665 0.167 0.166 0.168 0.165 0.169 3,280,000 0.1665 -1.18%
2013-11-22 0 0.169 0.168 0.169 0.165 0.170 2,740,000 460,680 0.1681 0.169 0.168 0.169 0.165 0.170 2,740,000 0.1681 1.20%
2013-11-21 0 0.167 0.166 0.168 0.165 0.168 4,350,000 723,030 0.1662 0.167 0.166 0.168 0.165 0.168 4,350,000 0.1662 -1.18%
2013-11-20 0 0.169 0.168 0.169 0.167 0.171 3,130,000 529,510 0.1692 0.169 0.168 0.169 0.167 0.171 3,130,000 0.1692 -1.17%
2013-11-19 0 0.171 0.170 0.171 0.167 0.171 9,880,000 1,669,420 0.1690 0.171 0.170 0.171 0.167 0.171 9,880,000 0.1690 0.00%
2013-11-18 0 0.171 0.169 0.171 0.165 0.171 12,670,000 2,143,220 0.1692 0.171 0.169 0.171 0.165 0.171 12,670,000 0.1692 2.40%
2013-11-15 0 0.167 0.167 0.168 0.163 0.168 8,620,000 1,426,340 0.1655 0.167 0.167 0.168 0.163 0.168 8,620,000 0.1655 -1.76%
2013-11-14 0 0.170 0.169 0.170 0.158 0.170 3,860,000 637,460 0.1651 0.170 0.169 0.170 0.158 0.170 3,860,000 0.1651 4.94%
2013-11-13 0 0.162 0.162 0.164 0.160 0.165 2,480,000 402,930 0.1625 0.162 0.162 0.164 0.160 0.165 2,480,000 0.1625 0.62%
2013-11-12 0 0.161 0.160 0.162 0.159 0.164 11,530,000 1,858,440 0.1612 0.161 0.160 0.162 0.159 0.164 11,530,000 0.1612 -1.83%
2013-11-11 0 0.164 0.162 0.163 0.160 0.168 7,550,000 1,232,340 0.1632 0.164 0.162 0.163 0.160 0.168 7,550,000 0.1632 -2.38%
2013-11-08 0 0.168 0.167 0.169 0.165 0.178 21,110,000 3,592,950 0.1702 0.168 0.167 0.169 0.165 0.178 21,110,000 0.1702 -7.18%
2013-11-07 0 0.181 0.180 0.181 0.178 0.184 7,380,000 1,323,720 0.1794 0.181 0.180 0.181 0.178 0.184 7,380,000 0.1794 0.00%
2013-11-06 0 0.181 0.180 0.181 0.177 0.183 8,620,000 1,551,800 0.1800 0.181 0.180 0.181 0.177 0.183 8,620,000 0.1800 0.56%
2013-11-05 0 0.180 0.179 0.180 0.175 0.180 3,430,000 613,120 0.1788 0.180 0.179 0.180 0.175 0.180 3,430,000 0.1788 0.00%
2013-11-04 0 0.180 0.179 0.180 0.178 0.182 3,740,000 670,910 0.1794 0.180 0.179 0.180 0.178 0.182 3,740,000 0.1794 -1.10%
2013-11-01 0 0.182 0.180 0.182 0.180 0.184 6,650,000 1,208,470 0.1817 0.182 0.180 0.182 0.180 0.184 6,650,000 0.1817 -1.09%
2013-10-31 0 0.184 0.181 0.184 0.178 0.186 2,010,000 367,710 0.1829 0.184 0.181 0.184 0.178 0.186 2,010,000 0.1829 -1.08%
2013-10-30 0 0.186 0.185 0.186 0.178 0.186 5,830,000 1,060,740 0.1819 0.186 0.185 0.186 0.178 0.186 5,830,000 0.1819 2.20%
2013-10-29 0 0.182 0.179 0.182 0.177 0.184 6,680,000 1,201,460 0.1799 0.182 0.179 0.182 0.177 0.184 6,680,000 0.1799 -1.09%
2013-10-28 0 0.184 0.184 0.185 0.179 0.186 6,110,000 1,109,110 0.1815 0.184 0.184 0.185 0.179 0.186 6,110,000 0.1815 2.22%
2013-10-25 0 0.180 0.178 0.180 0.178 0.186 8,384,457 1,521,171 0.1814 0.180 0.178 0.180 0.178 0.186 8,384,457 0.1814 -1.64%
2013-10-24 0 0.183 0.182 0.183 0.175 0.188 16,710,000 2,995,150 0.1792 0.183 0.182 0.183 0.175 0.188 16,710,000 0.1792 0.55%
2013-10-23 0 0.182 0.182 0.185 0.180 0.190 17,610,000 3,237,410 0.1838 0.182 0.182 0.185 0.180 0.190 17,610,000 0.1838 -1.62%
2013-10-22 0 0.185 0.184 0.185 0.176 0.192 43,903,514 8,157,721 0.1858 0.185 0.184 0.185 0.176 0.192 43,903,514 0.1858 3.93%
2013-10-21 0 0.178 0.177 0.179 0.170 0.179 7,600,000 1,320,620 0.1738 0.178 0.177 0.179 0.170 0.179 7,600,000 0.1738 4.09%
2013-10-18 0 0.171 0.169 0.171 0.167 0.171 4,970,000 838,150 0.1686 0.171 0.169 0.171 0.167 0.171 4,970,000 0.1686 0.59%
2013-10-17 0 0.170 0.169 0.170 0.166 0.171 3,170,000 537,420 0.1695 0.170 0.169 0.170 0.166 0.171 3,170,000 0.1695 1.80%
2013-10-16 0 0.167 0.166 0.167 0.164 0.172 10,280,000 1,714,090 0.1667 0.167 0.166 0.167 0.164 0.172 10,280,000 0.1667 -4.02%
2013-10-15 0 0.174 0.173 0.174 0.170 0.175 8,000,000 1,379,110 0.1724 0.174 0.173 0.174 0.170 0.175 8,000,000 0.1724 0.58%
2013-10-11 0 0.173 0.172 0.173 0.170 0.176 8,120,000 1,403,790 0.1729 0.173 0.172 0.173 0.170 0.176 8,120,000 0.1729 2.37%
2013-10-10 0 0.169 0.169 0.170 0.169 0.175 10,950,000 1,867,380 0.1705 0.169 0.169 0.170 0.169 0.175 10,950,000 0.1705 -3.43%
2013-10-09 0 0.175 0.174 0.175 0.171 0.176 15,280,000 2,662,230 0.1742 0.175 0.174 0.175 0.171 0.176 15,280,000 0.1742 -0.57%
2013-10-08 0 0.176 0.175 0.176 0.170 0.179 15,480,000 2,715,640 0.1754 0.176 0.175 0.176 0.170 0.179 15,480,000 0.1754 0.57%
2013-10-07 0 0.175 0.174 0.175 0.168 0.185 24,780,000 4,417,200 0.1783 0.175 0.174 0.175 0.168 0.185 24,780,000 0.1783 4.17%
2013-10-04 0 0.168 0.168 0.169 0.168 0.174 8,180,000 1,401,200 0.1713 0.168 0.168 0.169 0.168 0.174 8,180,000 0.1713 -2.89%
2013-10-03 0 0.173 0.173 0.174 0.156 0.177 33,289,000 5,699,902 0.1712 0.173 0.173 0.174 0.156 0.177 33,289,000 0.1712 8.12%
2013-10-02 0 0.160 0.158 0.160 0.157 0.162 4,531,000 724,408 0.1599 0.160 0.158 0.160 0.157 0.162 4,531,000 0.1599 -1.84%
2013-09-30 0 0.163 0.161 0.163 0.162 0.168 8,920,000 1,453,810 0.1630 0.163 0.161 0.163 0.162 0.168 8,920,000 0.1630 -2.40%
2013-09-27 0 0.167 0.166 0.167 0.166 0.170 5,660,000 951,720 0.1681 0.167 0.166 0.167 0.166 0.170 5,660,000 0.1681 -1.76%
2013-09-26 0 0.170 0.169 0.170 0.166 0.171 14,433,620 2,442,461 0.1692 0.170 0.169 0.170 0.166 0.171 14,433,620 0.1692 0.59%
2013-09-25 0 0.169 0.168 0.169 0.157 0.176 41,650,000 7,080,290 0.1700 0.169 0.168 0.169 0.157 0.176 41,650,000 0.1700 6.96%
2013-09-24 0 0.158 0.155 0.157 0.148 0.159 14,040,000 2,180,300 0.1553 0.158 0.155 0.157 0.148 0.159 14,040,000 0.1553 5.33%
2013-09-23 0 0.150 0.148 0.151 0.150 0.151 1,300,000 195,100 0.1501 0.150 0.148 0.151 0.150 0.151 1,300,000 0.1501 -0.66%
2013-09-19 0 0.151 0.150 0.151 0.146 0.152 3,000,000 452,600 0.1509 0.151 0.150 0.151 0.146 0.152 3,000,000 0.1509 0.67%
2013-09-18 0 0.150 0.150 0.151 0.147 0.151 2,350,000 349,850 0.1489 0.150 0.150 0.151 0.147 0.151 2,350,000 0.1489 1.35%
2013-09-17 0 0.148 0.148 0.149 0.147 0.151 2,910,000 435,110 0.1495 0.148 0.148 0.149 0.147 0.151 2,910,000 0.1495 -0.67%
2013-09-16 0 0.149 0.148 0.149 0.146 0.149 1,500,000 221,040 0.1474 0.149 0.148 0.149 0.146 0.149 1,500,000 0.1474 0.00%
2013-09-13 0 0.149 0.147 0.149 0.146 0.150 2,670,000 393,110 0.1472 0.149 0.147 0.149 0.146 0.150 2,670,000 0.1472 -0.67%
2013-09-12 0 0.150 0.149 0.150 0.149 0.152 2,180,000 328,260 0.1506 0.150 0.149 0.150 0.149 0.152 2,180,000 0.1506 -1.32%
2013-09-11 0 0.152 0.150 0.152 0.147 0.154 4,450,000 669,150 0.1504 0.152 0.150 0.152 0.147 0.154 4,450,000 0.1504 -0.65%
2013-09-10 0 0.153 0.152 0.154 0.145 0.154 5,340,000 797,210 0.1493 0.153 0.152 0.154 0.145 0.154 5,340,000 0.1493 4.08%
2013-09-09 0 0.147 0.147 0.149 0.143 0.149 2,390,000 348,420 0.1458 0.147 0.147 0.149 0.143 0.149 2,390,000 0.1458 0.00%
2013-09-06 0 0.147 0.147 0.148 0.145 0.149 3,860,000 566,000 0.1466 0.147 0.147 0.148 0.145 0.149 3,860,000 0.1466 0.00%
2013-09-05 0 0.147 0.146 0.147 0.144 0.149 3,590,000 522,160 0.1454 0.147 0.146 0.147 0.144 0.149 3,590,000 0.1454 1.38%
2013-09-04 0 0.145 0.144 0.147 0.144 0.148 4,040,000 588,680 0.1457 0.145 0.144 0.147 0.144 0.148 4,040,000 0.1457 -2.03%
2013-09-03 0 0.148 0.148 0.149 0.143 0.150 1,800,000 261,390 0.1452 0.148 0.148 0.149 0.143 0.150 1,800,000 0.1452 0.68%
2013-09-02 0 0.147 0.146 0.147 0.140 0.148 3,930,000 577,760 0.1470 0.147 0.146 0.147 0.140 0.148 3,930,000 0.1470 -1.34%
2013-08-30 0 0.149 0.147 0.150 0.146 0.150 1,740,000 256,640 0.1475 0.149 0.147 0.150 0.146 0.150 1,740,000 0.1475 0.00%
2013-08-29 0 0.149 0.149 0.150 0.147 0.150 1,340,000 199,430 0.1488 0.149 0.149 0.150 0.147 0.150 1,340,000 0.1488 2.05%
2013-08-28 0 0.146 0.145 0.147 0.145 0.147 3,110,000 454,390 0.1461 0.146 0.145 0.147 0.145 0.147 3,110,000 0.1461 -0.68%
2013-08-27 0 0.147 0.146 0.148 0.146 0.150 3,260,000 480,760 0.1475 0.147 0.146 0.148 0.146 0.150 3,260,000 0.1475 -0.68%
2013-08-26 0 0.148 0.148 0.149 0.147 0.151 4,050,000 604,080 0.1492 0.148 0.148 0.149 0.147 0.151 4,050,000 0.1492 -0.67%
2013-08-23 0 0.149 0.149 0.150 0.148 0.152 4,410,000 657,670 0.1491 0.149 0.149 0.150 0.148 0.152 4,410,000 0.1491 -1.97%
2013-08-22 0 0.152 0.149 0.152 0.146 0.152 2,820,000 414,400 0.1470 0.152 0.149 0.152 0.146 0.152 2,820,000 0.1470 2.70%
2013-08-21 0 0.148 0.147 0.148 0.146 0.148 1,860,000 273,270 0.1469 0.148 0.147 0.148 0.146 0.148 1,860,000 0.1469 0.00%
2013-08-20 0 0.148 0.148 0.149 0.146 0.150 3,260,000 483,760 0.1484 0.148 0.148 0.149 0.146 0.150 3,260,000 0.1484 -1.99%
2013-08-19 0 0.151 0.150 0.151 0.150 0.153 4,900,000 740,140 0.1510 0.151 0.150 0.151 0.150 0.153 4,900,000 0.1510 -1.31%
2013-08-16 0 0.153 0.152 0.153 0.150 0.154 5,440,000 825,580 0.1518 0.153 0.152 0.153 0.150 0.154 5,440,000 0.1518 -0.65%
2013-08-15 0 0.154 0.153 0.154 0.152 0.158 9,100,000 1,402,740 0.1541 0.154 0.153 0.154 0.152 0.158 9,100,000 0.1541 0.00%
2013-08-13 0 0.154 0.153 0.154 0.152 0.154 2,490,000 380,810 0.1529 0.154 0.153 0.154 0.152 0.154 2,490,000 0.1529 -1.28%
2013-08-12 0 0.156 0.155 0.156 0.150 0.157 6,920,000 1,067,120 0.1542 0.156 0.155 0.156 0.150 0.157 6,920,000 0.1542 4.00%
2013-08-09 0 0.150 0.148 0.151 0.148 0.153 1,450,000 218,300 0.1506 0.150 0.148 0.151 0.148 0.153 1,450,000 0.1506 -0.66%
2013-08-08 0 0.151 0.149 0.151 0.147 0.152 1,460,000 218,060 0.1494 0.151 0.149 0.151 0.147 0.152 1,460,000 0.1494 0.67%
2013-08-07 0 0.150 0.148 0.150 0.147 0.152 2,140,000 318,510 0.1488 0.150 0.148 0.150 0.147 0.152 2,140,000 0.1488 -1.32%
2013-08-06 0 0.152 0.148 0.154 0.147 0.155 3,210,000 479,630 0.1494 0.152 0.148 0.154 0.147 0.155 3,210,000 0.1494 0.00%
2013-08-05 0 0.152 0.149 0.153 0.148 0.155 2,930,000 441,600 0.1507 0.152 0.149 0.153 0.148 0.155 2,930,000 0.1507 0.00%
2013-08-02 0 0.152 0.151 0.152 0.148 0.156 4,410,000 664,330 0.1506 0.152 0.151 0.152 0.148 0.156 4,410,000 0.1506 -2.56%
2013-08-01 0 0.156 0.152 0.156 0.141 0.156 6,800,000 1,013,070 0.1490 0.156 0.152 0.156 0.141 0.156 6,800,000 0.1490 10.64%
2013-07-31 0 0.141 0.141 0.145 0.140 0.145 4,590,000 651,430 0.1419 0.141 0.141 0.145 0.140 0.145 4,590,000 0.1419 -2.76%
2013-07-30 0 0.145 0.145 0.147 0.143 0.147 1,690,000 246,690 0.1460 0.145 0.145 0.147 0.143 0.147 1,690,000 0.1460 0.00%
2013-07-29 0 0.145 0.144 0.145 0.143 0.146 2,360,000 340,770 0.1444 0.145 0.144 0.145 0.143 0.146 2,360,000 0.1444 -0.68%
2013-07-26 0 0.146 0.146 0.147 0.142 0.147 1,520,000 220,990 0.1454 0.146 0.146 0.147 0.142 0.147 1,520,000 0.1454 1.39%
2013-07-25 0 0.144 0.143 0.144 0.143 0.148 6,470,000 939,010 0.1451 0.144 0.143 0.144 0.143 0.148 6,470,000 0.1451 -1.37%
2013-07-24 0 0.146 0.145 0.148 0.144 0.150 2,760,000 405,970 0.1471 0.146 0.145 0.148 0.144 0.150 2,760,000 0.1471 -0.68%
2013-07-23 0 0.147 0.146 0.147 0.144 0.148 3,720,000 546,030 0.1468 0.147 0.146 0.147 0.144 0.148 3,720,000 0.1468 2.08%
2013-07-22 0 0.144 0.146 0.147 0.140 0.145 2,150,000 305,990 0.1423 0.144 0.146 0.147 0.140 0.145 2,150,000 0.1423 -0.69%
2013-07-19 0 0.145 0.143 0.145 0.140 0.147 7,240,000 1,032,690 0.1426 0.145 0.143 0.145 0.140 0.147 7,240,000 0.1426 -3.97%
2013-07-18 0 0.151 0.148 0.152 0.145 0.151 2,560,000 376,220 0.1470 0.151 0.148 0.152 0.145 0.151 2,560,000 0.1470 0.67%
2013-07-17 0 0.150 0.149 0.150 0.142 0.151 3,450,000 513,990 0.1490 0.150 0.149 0.150 0.142 0.151 3,450,000 0.1490 -1.32%
2013-07-16 0 0.152 0.151 0.152 0.149 0.153 1,810,000 272,150 0.1504 0.152 0.151 0.152 0.149 0.153 1,810,000 0.1504 -0.65%
2013-07-15 0 0.153 0.152 0.153 0.142 0.153 5,940,000 881,980 0.1485 0.153 0.152 0.153 0.142 0.153 5,940,000 0.1485 7.75%
2013-07-12 0 0.142 0.142 0.144 0.140 0.145 1,590,000 226,530 0.1425 0.142 0.142 0.144 0.140 0.145 1,590,000 0.1425 -2.74%
2013-07-11 0 0.146 0.144 0.146 0.140 0.146 1,320,000 191,190 0.1448 0.146 0.144 0.146 0.140 0.146 1,320,000 0.1448 0.00%
2013-07-10 0 0.146 0.142 0.146 0.138 0.146 2,220,000 310,940 0.1401 0.146 0.142 0.146 0.138 0.146 2,220,000 0.1401 2.10%
2013-07-09 0 0.143 0.143 0.145 0.138 0.140 1,040,000 143,760 0.1382 0.143 0.143 0.145 0.138 0.140 1,040,000 0.1382 2.14%
2013-07-08 0 0.140 0.138 0.144 0.139 0.147 4,470,000 626,990 0.1403 0.140 0.138 0.144 0.139 0.147 4,470,000 0.1403 -2.10%
2013-07-05 0 0.143 0.143 0.144 0.142 0.147 1,810,000 261,240 0.1443 0.143 0.143 0.144 0.142 0.147 1,810,000 0.1443 -2.05%
2013-07-04 0 0.146 0.143 0.146 0.142 0.148 1,300,000 186,310 0.1433 0.146 0.143 0.146 0.142 0.148 1,300,000 0.1433 2.82%
2013-07-03 0 0.142 0.142 0.144 0.142 0.145 2,210,000 316,270 0.1431 0.142 0.142 0.144 0.142 0.145 2,210,000 0.1431 -4.70%
2013-07-02 0 0.149 0.144 0.149 0.138 0.150 1,250,000 178,290 0.1426 0.149 0.144 0.149 0.138 0.150 1,250,000 0.1426 3.47%
2013-06-28 0 0.144 0.144 0.147 0.144 0.145 1,950,000 281,220 0.1442 0.144 0.144 0.147 0.144 0.145 1,950,000 0.1442 2.13%
2013-06-27 0 0.141 0.140 0.143 0.135 0.150 5,320,000 777,600 0.1462 0.141 0.140 0.143 0.135 0.150 5,320,000 0.1462 0.00%
2013-06-26 0 0.141 0.139 0.142 0.137 0.142 3,414,000 478,580 0.1402 0.141 0.139 0.142 0.137 0.142 3,414,000 0.1402 2.92%
2013-06-25 0 0.137 0.137 0.139 0.126 0.140 14,950,000 1,991,990 0.1332 0.137 0.137 0.139 0.126 0.140 14,950,000 0.1332 -3.52%
2013-06-24 0 0.142 0.141 0.142 0.142 0.150 9,530,000 1,389,340 0.1458 0.142 0.141 0.142 0.142 0.150 9,530,000 0.1458 -7.19%
2013-06-21 0 0.153 0.153 0.155 0.145 0.153 4,260,000 638,000 0.1498 0.153 0.153 0.155 0.145 0.153 4,260,000 0.1498 0.66%
2013-06-20 0 0.152 0.152 0.155 0.150 0.154 5,900,000 892,500 0.1513 0.152 0.152 0.155 0.150 0.154 5,900,000 0.1513 -1.94%
2013-06-19 0 0.155 0.152 0.154 0.151 0.158 3,450,000 527,370 0.1529 0.155 0.152 0.154 0.151 0.158 3,450,000 0.1529 -1.27%
2013-06-18 0 0.157 0.157 0.160 0.151 0.160 1,600,000 249,990 0.1562 0.157 0.157 0.160 0.151 0.160 1,600,000 0.1562 -1.87%
2013-06-17 0 0.160 0.156 0.160 0.151 0.163 4,570,000 718,660 0.1573 0.160 0.156 0.160 0.151 0.163 4,570,000 0.1573 -1.84%
2013-06-14 0 0.163 0.163 0.165 0.161 0.166 1,330,000 217,250 0.1633 0.163 0.163 0.165 0.161 0.166 1,330,000 0.1633 -1.81%
2013-06-13 0 0.166 0.161 0.166 0.160 0.168 5,830,000 946,000 0.1623 0.166 0.161 0.166 0.160 0.168 5,830,000 0.1623 -1.19%
2013-06-11 0 0.168 0.166 0.168 0.166 0.170 1,740,000 290,650 0.1670 0.168 0.166 0.168 0.166 0.170 1,740,000 0.1670 -1.18%
2013-06-10 0 0.170 0.169 0.172 0.169 0.176 4,640,000 795,460 0.1714 0.170 0.169 0.172 0.169 0.176 4,640,000 0.1714 -3.41%
2013-06-07 0 0.176 0.175 0.176 0.170 0.177 7,020,000 1,223,780 0.1743 0.176 0.175 0.176 0.170 0.177 7,020,000 0.1743 0.57%
2013-06-06 0 0.175 0.175 0.176 0.170 0.177 5,540,000 956,220 0.1726 0.175 0.175 0.176 0.170 0.177 5,540,000 0.1726 1.16%
2013-06-05 0 0.173 0.173 0.176 0.173 0.178 1,600,000 277,510 0.1734 0.173 0.173 0.176 0.173 0.178 1,600,000 0.1734 -1.70%
2013-06-04 0 0.176 0.176 0.178 0.170 0.177 5,350,000 927,070 0.1733 0.176 0.176 0.178 0.170 0.177 5,350,000 0.1733 0.57%
2013-06-03 0 0.175 0.173 0.175 0.172 0.179 5,410,000 950,140 0.1756 0.175 0.173 0.175 0.172 0.179 5,410,000 0.1756 -1.13%
2013-05-31 0 0.177 0.176 0.178 0.173 0.179 2,860,000 504,610 0.1764 0.177 0.176 0.178 0.173 0.179 2,860,000 0.1764 2.91%
2013-05-30 0 0.172 0.172 0.176 0.171 0.178 3,720,000 648,330 0.1743 0.172 0.172 0.176 0.171 0.178 3,720,000 0.1743 -2.27%
2013-05-29 0 0.176 0.175 0.178 0.175 0.180 3,630,000 641,060 0.1766 0.176 0.175 0.178 0.175 0.180 3,630,000 0.1766 -1.12%
2013-05-28 0 0.178 0.177 0.180 0.174 0.181 8,560,000 1,532,510 0.1790 0.178 0.177 0.180 0.174 0.181 8,560,000 0.1790 2.30%
2013-05-27 0 0.174 0.172 0.174 0.170 0.175 4,730,000 819,960 0.1734 0.174 0.172 0.174 0.170 0.175 4,730,000 0.1734 2.35%
2013-05-24 0 0.170 0.169 0.170 0.168 0.173 6,900,000 1,173,010 0.1700 0.170 0.169 0.170 0.168 0.173 6,900,000 0.1700 -2.30%
2013-05-23 0 0.174 0.171 0.174 0.171 0.180 5,850,000 1,023,030 0.1749 0.174 0.171 0.174 0.171 0.180 5,850,000 0.1749 -2.25%
2013-05-22 0 0.178 0.178 0.179 0.178 0.186 4,950,000 892,640 0.1803 0.178 0.178 0.179 0.178 0.186 4,950,000 0.1803 -4.30%
2013-05-21 0 0.186 0.185 0.187 0.184 0.189 7,150,000 1,329,290 0.1859 0.186 0.185 0.187 0.184 0.189 7,150,000 0.1859 0.00%
2013-05-20 0 0.186 0.186 0.187 0.180 0.189 10,252,000 1,898,170 0.1852 0.186 0.186 0.187 0.180 0.189 10,252,000 0.1852 3.33%
2013-05-16 0 0.180 0.180 0.182 0.178 0.182 3,110,000 560,650 0.1803 0.180 0.180 0.182 0.178 0.182 3,110,000 0.1803 0.00%
2013-05-15 0 0.180 0.180 0.184 0.175 0.184 8,550,000 1,526,870 0.1786 0.180 0.180 0.184 0.175 0.184 8,550,000 0.1786 2.86%
2013-05-14 0 0.175 0.175 0.176 0.171 0.185 17,690,000 3,082,060 0.1742 0.175 0.175 0.176 0.171 0.185 17,690,000 0.1742 -3.31%
2013-05-13 0 0.181 0.179 0.181 0.179 0.195 19,270,000 3,591,160 0.1864 0.181 0.179 0.181 0.179 0.195 19,270,000 0.1864 -0.55%
2013-05-10 0 0.182 0.181 0.182 0.178 0.185 12,110,000 2,189,330 0.1808 0.182 0.181 0.182 0.178 0.185 12,110,000 0.1808 2.25%
2013-05-09 0 0.178 0.178 0.179 0.168 0.183 58,900,000 10,417,690 0.1769 0.178 0.178 0.179 0.168 0.183 58,900,000 0.1769 4.09%
2013-05-08 0 0.171 0.169 0.171 0.160 0.172 22,240,000 3,708,380 0.1667 0.171 0.169 0.171 0.160 0.172 22,240,000 0.1667 7.55%
2013-05-07 0 0.159 0.157 0.159 0.156 0.160 2,800,000 442,190 0.1579 0.159 0.157 0.159 0.156 0.160 2,800,000 0.1579 0.00%
2013-05-06 0 0.159 0.158 0.159 0.156 0.161 2,072,000 329,612 0.1591 0.159 0.158 0.159 0.156 0.161 2,072,000 0.1591 0.00%
2013-05-03 0 0.159 0.158 0.160 0.157 0.161 4,490,000 716,280 0.1595 0.159 0.158 0.160 0.157 0.161 4,490,000 0.1595 1.92%
2013-05-02 0 0.156 0.156 0.158 0.155 0.160 1,860,000 289,700 0.1558 0.156 0.156 0.158 0.155 0.160 1,860,000 0.1558 -2.50%
2013-04-30 0 0.160 0.159 0.160 0.156 0.160 1,160,000 183,430 0.1581 0.160 0.159 0.160 0.156 0.160 1,160,000 0.1581 3.90%
2013-04-29 0 0.154 0.154 0.157 0.154 0.160 500,000 77,780 0.1556 0.154 0.154 0.157 0.154 0.160 500,000 0.1556 -3.75%
2013-04-26 0 0.160 0.157 0.160 0.157 0.165 980,000 157,110 0.1603 0.160 0.157 0.160 0.157 0.165 980,000 0.1603 0.00%
2013-04-25 0 0.160 0.160 0.161 0.154 0.162 4,040,000 642,220 0.1590 0.160 0.160 0.161 0.154 0.162 4,040,000 0.1590 0.00%
2013-04-24 0 0.160 0.160 0.162 0.153 0.165 17,650,000 2,837,580 0.1608 0.160 0.160 0.162 0.153 0.165 17,650,000 0.1608 5.26%
2013-04-23 0 0.152 0.151 0.152 0.150 0.152 4,580,000 690,420 0.1507 0.152 0.151 0.152 0.150 0.152 4,580,000 0.1507 0.66%
2013-04-22 0 0.151 0.150 0.151 0.148 0.153 3,490,000 520,830 0.1492 0.151 0.150 0.151 0.148 0.153 3,490,000 0.1492 0.67%
2013-04-19 0 0.150 0.150 0.152 0.148 0.153 3,290,000 492,230 0.1496 0.150 0.150 0.152 0.148 0.153 3,290,000 0.1496 1.35%
2013-04-18 0 0.148 0.148 0.150 0.146 0.152 3,680,000 549,310 0.1493 0.148 0.148 0.150 0.146 0.152 3,680,000 0.1493 -3.27%
2013-04-17 0 0.153 0.151 0.155 0.150 0.153 2,410,000 364,850 0.1514 0.153 0.151 0.155 0.150 0.153 2,410,000 0.1514 0.66%
2013-04-16 0 0.152 0.152 0.153 0.148 0.153 6,220,000 936,910 0.1506 0.152 0.152 0.153 0.148 0.153 6,220,000 0.1506 -0.65%
2013-04-15 0 0.153 0.151 0.153 0.150 0.155 5,630,000 855,910 0.1520 0.153 0.151 0.153 0.150 0.155 5,630,000 0.1520 0.00%
2013-04-12 0 0.153 0.152 0.153 0.152 0.158 2,660,000 410,820 0.1544 0.153 0.152 0.153 0.152 0.158 2,660,000 0.1544 -0.65%
2013-04-11 0 0.154 0.152 0.154 0.152 0.160 6,460,000 992,940 0.1537 0.154 0.152 0.154 0.152 0.160 6,460,000 0.1537 -1.91%
2013-04-10 0 0.157 0.157 0.159 0.157 0.160 1,730,000 273,770 0.1582 0.157 0.157 0.159 0.157 0.160 1,730,000 0.1582 0.00%
2013-04-09 0 0.157 0.157 0.159 0.150 0.163 3,630,000 576,560 0.1588 0.157 0.157 0.159 0.150 0.163 3,630,000 0.1588 -4.85%
2013-04-08 0 0.165 0.162 0.165 0.155 0.168 7,930,000 1,291,630 0.1629 0.165 0.162 0.165 0.155 0.168 7,930,000 0.1629 -1.79%
2013-04-05 0 0.168 0.166 0.167 0.153 0.171 31,070,000 5,138,460 0.1654 0.168 0.166 0.167 0.153 0.171 31,070,000 0.1654 7.69%
2013-04-03 0 0.156 0.153 0.156 0.150 0.158 1,390,000 212,710 0.1530 0.156 0.153 0.156 0.150 0.158 1,390,000 0.1530 2.63%
2013-04-02 0 0.152 0.152 0.153 0.146 0.153 5,440,000 817,230 0.1502 0.152 0.152 0.153 0.146 0.153 5,440,000 0.1502 -0.65%
2013-03-28 0 0.153 0.151 0.153 0.147 0.154 5,130,000 771,410 0.1504 0.153 0.151 0.153 0.147 0.154 5,130,000 0.1504 0.66%
2013-03-27 0 0.152 0.152 0.154 0.148 0.156 7,900,000 1,195,470 0.1513 0.152 0.152 0.154 0.148 0.156 7,900,000 0.1513 -3.18%
2013-03-26 0 0.157 0.156 0.157 0.153 0.160 2,160,000 334,370 0.1548 0.157 0.156 0.157 0.153 0.160 2,160,000 0.1548 -1.87%
2013-03-25 0 0.160 0.155 0.160 0.150 0.164 5,400,000 849,110 0.1572 0.160 0.155 0.160 0.150 0.164 5,400,000 0.1572 -1.23%
2013-03-22 0 0.162 0.161 0.162 0.161 0.165 1,410,000 228,100 0.1618 0.162 0.161 0.162 0.161 0.165 1,410,000 0.1618 -2.41%
2013-03-21 0 0.166 0.164 0.166 0.158 0.170 10,610,000 1,718,720 0.1620 0.166 0.164 0.166 0.158 0.170 10,610,000 0.1620 3.75%
2013-03-20 0 0.160 0.160 0.163 0.159 0.163 3,570,000 573,500 0.1606 0.160 0.160 0.163 0.159 0.163 3,570,000 0.1606 -1.23%
2013-03-19 0 0.162 0.160 0.162 0.158 0.165 4,810,000 770,780 0.1602 0.162 0.160 0.162 0.158 0.165 4,810,000 0.1602 2.53%
2013-03-18 0 0.158 0.158 0.160 0.155 0.168 10,550,000 1,698,890 0.1610 0.158 0.158 0.160 0.155 0.168 10,550,000 0.1610 -5.95%
2013-03-15 0 0.168 0.167 0.168 0.168 0.174 5,160,000 878,870 0.1703 0.168 0.167 0.168 0.168 0.174 5,160,000 0.1703 -5.08%
2013-03-14 0 0.177 0.177 0.178 0.167 0.178 13,640,000 2,334,440 0.1711 0.177 0.177 0.178 0.167 0.178 13,640,000 0.1711 4.12%
2013-03-13 0 0.170 0.169 0.172 0.165 0.191 35,410,000 6,244,570 0.1764 0.170 0.169 0.172 0.165 0.191 35,410,000 0.1764 -12.37%
2013-03-12 0 0.194 0.191 0.194 0.185 0.203 47,360,000 9,155,210 0.1933 0.194 0.191 0.194 0.185 0.203 47,360,000 0.1933 -10.60%
2013-03-11 0 0.217 0.212 0.217 0.211 0.227 13,070,000 2,871,640 0.2197 0.217 0.212 0.217 0.211 0.227 13,070,000 0.2197 -2.69%
2013-03-08 0 0.223 0.223 0.224 0.222 0.231 7,060,000 1,599,230 0.2265 0.223 0.223 0.224 0.222 0.231 7,060,000 0.2265 -2.19%
2013-03-07 0 0.228 0.228 0.229 0.213 0.232 26,150,000 5,959,180 0.2279 0.228 0.228 0.229 0.213 0.232 26,150,000 0.2279 3.64%
2013-03-06 0 0.220 0.219 0.220 0.204 0.220 12,090,000 2,565,810 0.2122 0.220 0.219 0.220 0.204 0.220 12,090,000 0.2122 6.28%
2013-03-05 0 0.207 0.206 0.207 0.202 0.209 2,390,000 490,120 0.2051 0.207 0.206 0.207 0.202 0.209 2,390,000 0.2051 0.49%
2013-03-04 0 0.206 0.206 0.207 0.202 0.209 3,660,000 748,360 0.2045 0.206 0.206 0.207 0.202 0.209 3,660,000 0.2045 -1.90%
2013-03-01 0 0.210 0.209 0.210 0.208 0.214 1,020,000 214,850 0.2106 0.210 0.209 0.210 0.208 0.214 1,020,000 0.2106 0.00%
2013-02-28 0 0.210 0.210 0.211 0.206 0.213 3,600,000 751,700 0.2088 0.210 0.210 0.211 0.206 0.213 3,600,000 0.2088 1.94%
2013-02-27 0 0.206 0.205 0.206 0.200 0.210 5,840,000 1,198,850 0.2053 0.206 0.205 0.206 0.200 0.210 5,840,000 0.2053 -1.90%
2013-02-26 0 0.210 0.206 0.211 0.206 0.210 4,720,000 975,580 0.2067 0.210 0.206 0.211 0.206 0.210 4,720,000 0.2067 -0.94%
2013-02-25 0 0.212 0.211 0.213 0.209 0.212 2,610,000 548,980 0.2103 0.212 0.211 0.213 0.209 0.212 2,610,000 0.2103 0.95%
2013-02-22 0 0.210 0.210 0.215 0.203 0.215 4,100,000 859,460 0.2096 0.210 0.210 0.215 0.203 0.215 4,100,000 0.2096 -0.94%
2013-02-21 0 0.212 0.212 0.214 0.207 0.214 7,000,000 1,478,820 0.2113 0.212 0.212 0.214 0.207 0.214 7,000,000 0.2113 0.00%
2013-02-20 0 0.212 0.212 0.216 0.210 0.215 4,860,000 1,032,610 0.2125 0.212 0.212 0.216 0.210 0.215 4,860,000 0.2125 -0.93%
2013-02-19 0 0.214 0.210 0.215 0.211 0.220 3,670,000 792,090 0.2158 0.214 0.210 0.215 0.211 0.220 3,670,000 0.2158 -3.17%
2013-02-18 0 0.221 0.221 0.223 0.219 0.226 3,400,000 756,430 0.2225 0.221 0.221 0.223 0.219 0.226 3,400,000 0.2225 -0.90%
2013-02-15 0 0.223 0.223 0.224 0.218 0.226 2,160,000 479,060 0.2218 0.223 0.223 0.224 0.218 0.226 2,160,000 0.2218 0.00%
2013-02-14 0 0.223 0.223 0.225 0.209 0.228 6,470,000 1,437,170 0.2221 0.223 0.223 0.225 0.209 0.228 6,470,000 0.2221 3.24%
2013-02-08 0 0.216 0.216 0.217 0.209 0.218 3,820,000 820,150 0.2147 0.216 0.216 0.217 0.209 0.218 3,820,000 0.2147 3.35%
2013-02-07 0 0.209 0.207 0.212 0.206 0.212 3,540,000 738,270 0.2086 0.209 0.207 0.212 0.206 0.212 3,540,000 0.2086 -0.95%
2013-02-06 0 0.211 0.210 0.211 0.203 0.215 6,940,217 1,463,254 0.2108 0.211 0.210 0.211 0.203 0.215 6,940,217 0.2108 2.43%
2013-02-05 0 0.206 0.204 0.206 0.203 0.211 6,420,000 1,317,790 0.2053 0.206 0.204 0.206 0.203 0.211 6,420,000 0.2053 -2.37%
2013-02-04 0 0.211 0.211 0.214 0.211 0.215 3,640,000 774,680 0.2128 0.211 0.211 0.214 0.211 0.215 3,640,000 0.2128 -2.76%
2013-02-01 0 0.217 0.217 0.218 0.206 0.219 9,910,000 2,106,320 0.2125 0.217 0.217 0.218 0.206 0.219 9,910,000 0.2125 -0.46%
2013-01-31 0 0.218 0.218 0.219 0.211 0.224 6,120,000 1,324,280 0.2164 0.218 0.218 0.219 0.211 0.224 6,120,000 0.2164 -0.46%
2013-01-30 0 0.219 0.218 0.219 0.214 0.220 7,110,000 1,546,910 0.2176 0.219 0.218 0.219 0.214 0.220 7,110,000 0.2176 1.86%
2013-01-29 0 0.215 0.214 0.215 0.202 0.215 11,300,000 2,357,490 0.2086 0.215 0.214 0.215 0.202 0.215 11,300,000 0.2086 3.86%
2013-01-28 0 0.207 0.207 0.208 0.200 0.219 31,815,000 6,571,620 0.2066 0.207 0.207 0.208 0.200 0.219 31,815,000 0.2066 -5.91%
2013-01-25 0 0.220 0.200 0.219 0.200 0.239 19,190,000 4,324,410 0.2253 0.220 0.200 0.219 0.200 0.239 19,190,000 0.2253 -7.95%
2013-01-24 0 0.239 0.239 0.240 0.237 0.243 4,710,000 1,130,740 0.2401 0.239 0.239 0.240 0.237 0.243 4,710,000 0.2401 -2.05%
2013-01-23 0 0.244 0.243 0.245 0.236 0.248 10,430,000 2,526,410 0.2422 0.244 0.243 0.245 0.236 0.248 10,430,000 0.2422 2.52%
2013-01-22 0 0.238 0.236 0.237 0.235 0.243 13,490,000 3,199,610 0.2372 0.238 0.236 0.237 0.235 0.243 13,490,000 0.2372 -2.86%
2013-01-21 0 0.245 0.243 0.245 0.242 0.250 7,370,000 1,805,450 0.2450 0.245 0.243 0.245 0.242 0.250 7,370,000 0.2450 -1.61%
2013-01-18 0 0.249 0.248 0.250 0.237 0.249 12,000,000 2,914,810 0.2429 0.249 0.248 0.250 0.237 0.249 12,000,000 0.2429 5.06%
2013-01-17 0 0.237 0.237 0.238 0.234 0.241 10,660,000 2,525,480 0.2369 0.237 0.237 0.238 0.234 0.241 10,660,000 0.2369 -0.42%
2013-01-16 0 0.238 0.237 0.239 0.235 0.255 22,240,000 5,353,880 0.2407 0.238 0.237 0.239 0.235 0.255 22,240,000 0.2407 -6.67%
2013-01-15 0 0.255 0.249 0.255 0.244 0.255 11,440,000 2,840,300 0.2483 0.255 0.249 0.255 0.244 0.255 11,440,000 0.2483 3.24%
2013-01-14 0 0.247 0.246 0.247 0.245 0.260 23,300,000 5,814,820 0.2496 0.247 0.246 0.247 0.245 0.260 23,300,000 0.2496 -5.00%
2013-01-11 0 0.260 0.255 0.260 0.245 0.265 24,740,000 6,267,940 0.2534 0.260 0.255 0.260 0.245 0.265 24,740,000 0.2534 -1.89%
2013-01-10 0 0.265 0.260 0.265 0.255 0.275 27,291,000 7,297,840 0.2674 0.265 0.260 0.265 0.255 0.275 27,291,000 0.2674 3.92%
2013-01-09 0 0.255 0.255 0.260 0.250 0.260 9,750,000 2,484,600 0.2548 0.255 0.255 0.260 0.250 0.260 9,750,000 0.2548 0.00%
2013-01-08 0 0.255 0.250 0.255 0.250 0.260 29,923,180 7,592,426 0.2537 0.255 0.250 0.255 0.250 0.260 29,923,180 0.2537 0.00%
2013-01-07 0 0.255 0.250 0.255 0.232 0.255 37,270,000 9,140,390 0.2452 0.255 0.250 0.255 0.232 0.255 37,270,000 0.2452 9.91%
2013-01-04 0 0.232 0.230 0.232 0.224 0.232 5,380,000 1,228,000 0.2283 0.232 0.230 0.232 0.224 0.232 5,380,000 0.2283 2.20%
2013-01-03 0 0.227 0.226 0.228 0.225 0.235 14,960,000 3,397,540 0.2271 0.227 0.226 0.228 0.225 0.235 14,960,000 0.2271 -1.30%
2013-01-02 0 0.230 0.229 0.231 0.221 0.234 16,920,000 3,866,570 0.2285 0.230 0.229 0.231 0.221 0.234 16,920,000 0.2285 4.55%
2012-12-31 0 0.220 0.219 0.220 0.215 0.220 1,870,000 407,170 0.2177 0.220 0.219 0.220 0.215 0.220 1,870,000 0.2177 0.92%
2012-12-28 0 0.218 0.217 0.218 0.212 0.219 9,540,000 2,071,650 0.2172 0.218 0.217 0.218 0.212 0.219 9,540,000 0.2172 0.00%
2012-12-27 0 0.218 0.217 0.218 0.210 0.220 18,890,000 4,102,200 0.2172 0.218 0.217 0.218 0.210 0.220 18,890,000 0.2172 3.81%
2012-12-24 0 0.210 0.210 0.212 0.206 0.211 1,700,000 355,230 0.2090 0.210 0.210 0.212 0.206 0.211 1,700,000 0.2090 0.96%
2012-12-21 0 0.208 0.207 0.209 0.206 0.214 12,090,000 2,542,480 0.2103 0.208 0.207 0.209 0.206 0.214 12,090,000 0.2103 -2.80%
2012-12-20 0 0.214 0.214 0.215 0.210 0.220 11,160,000 2,389,640 0.2141 0.214 0.214 0.215 0.210 0.220 11,160,000 0.2141 -1.38%
2012-12-19 0 0.217 0.217 0.218 0.205 0.223 33,340,000 7,274,780 0.2182 0.217 0.217 0.218 0.205 0.223 33,340,000 0.2182 3.33%
2012-12-18 0 0.210 0.207 0.209 0.204 0.217 36,130,000 7,633,710 0.2113 0.210 0.207 0.209 0.204 0.217 36,130,000 0.2113 3.96%
2012-12-17 0 0.202 0.201 0.202 0.196 0.204 14,070,000 2,835,910 0.2016 0.202 0.201 0.202 0.196 0.204 14,070,000 0.2016 1.00%
2012-12-14 0 0.200 0.200 0.201 0.191 0.205 31,570,000 6,310,210 0.1999 0.200 0.200 0.201 0.191 0.205 31,570,000 0.1999 3.09%
2012-12-13 0 0.194 0.193 0.194 0.193 0.201 34,570,000 6,786,110 0.1963 0.194 0.193 0.194 0.193 0.201 34,570,000 0.1963 -2.51%
2012-12-12 0 0.199 0.198 0.199 0.180 0.200 115,080,000 22,073,890 0.1918 0.199 0.198 0.199 0.180 0.200 115,080,000 0.1918 11.80%
2012-12-11 0 0.178 0.177 0.178 0.171 0.178 10,360,000 1,828,080 0.1765 0.178 0.177 0.178 0.171 0.178 10,360,000 0.1765 1.71%
2012-12-10 0 0.175 0.174 0.175 0.173 0.177 6,280,000 1,096,980 0.1747 0.175 0.174 0.175 0.173 0.177 6,280,000 0.1747 1.16%
2012-12-07 0 0.173 0.171 0.174 0.170 0.175 7,180,000 1,242,580 0.1731 0.173 0.171 0.174 0.170 0.175 7,180,000 0.1731 0.00%
2012-12-06 0 0.173 0.173 0.174 0.167 0.173 5,720,000 976,450 0.1707 0.173 0.173 0.174 0.167 0.173 5,720,000 0.1707 1.76%
2012-12-05 0 0.170 0.169 0.170 0.166 0.172 2,710,000 462,180 0.1705 0.170 0.169 0.170 0.166 0.172 2,710,000 0.1705 1.19%
2012-12-04 0 0.168 0.166 0.168 0.163 0.168 9,810,000 1,616,560 0.1648 0.168 0.166 0.168 0.163 0.168 9,810,000 0.1648 -0.59%
2012-12-03 0 0.169 0.167 0.169 0.167 0.178 10,480,000 1,795,340 0.1713 0.169 0.167 0.169 0.167 0.178 10,480,000 0.1713 -2.31%
2012-11-30 0 0.173 0.172 0.173 0.172 0.175 9,230,000 1,599,360 0.1733 0.173 0.172 0.173 0.172 0.175 9,230,000 0.1733 -1.14%
2012-11-29 0 0.175 0.175 0.176 0.174 0.177 2,420,000 424,820 0.1755 0.175 0.175 0.176 0.174 0.177 2,420,000 0.1755 1.16%
2012-11-28 0 0.173 0.172 0.173 0.172 0.176 7,140,000 1,240,400 0.1737 0.173 0.172 0.173 0.172 0.176 7,140,000 0.1737 -2.81%
2012-11-27 0 0.178 0.176 0.177 0.177 0.182 4,150,000 740,640 0.1785 0.178 0.176 0.177 0.177 0.182 4,150,000 0.1785 -1.11%
2012-11-26 0 0.180 0.179 0.180 0.177 0.183 4,900,000 875,990 0.1788 0.180 0.179 0.180 0.177 0.183 4,900,000 0.1788 -1.10%
2012-11-23 0 0.182 0.180 0.181 0.176 0.186 23,310,000 4,217,880 0.1809 0.182 0.180 0.181 0.176 0.186 23,310,000 0.1809 3.41%
2012-11-22 0 0.176 0.175 0.176 0.172 0.177 4,190,000 733,090 0.1750 0.176 0.175 0.176 0.172 0.177 4,190,000 0.1750 1.73%
2012-11-21 0 0.173 0.173 0.174 0.172 0.176 1,240,000 214,750 0.1732 0.173 0.173 0.174 0.172 0.176 1,240,000 0.1732 0.00%
2012-11-20 0 0.173 0.173 0.174 0.172 0.180 4,420,000 775,660 0.1755 0.173 0.173 0.174 0.172 0.180 4,420,000 0.1755 -2.26%
2012-11-19 0 0.177 0.176 0.177 0.167 0.179 10,270,000 1,777,290 0.1731 0.177 0.176 0.177 0.167 0.179 10,270,000 0.1731 3.51%
2012-11-16 0 0.171 0.170 0.171 0.167 0.171 4,630,000 780,230 0.1685 0.171 0.170 0.171 0.167 0.171 4,630,000 0.1685 0.59%
2012-11-15 0 0.170 0.170 0.172 0.168 0.172 3,920,000 663,950 0.1694 0.170 0.170 0.172 0.168 0.172 3,920,000 0.1694 -1.16%
2012-11-14 0 0.172 0.172 0.173 0.170 0.174 7,640,000 1,318,230 0.1725 0.172 0.172 0.173 0.170 0.174 7,640,000 0.1725 1.78%
2012-11-13 0 0.169 0.167 0.169 0.167 0.169 6,250,000 1,049,830 0.1680 0.169 0.167 0.169 0.167 0.169 6,250,000 0.1680 -0.59%
2012-11-12 0 0.170 0.168 0.170 0.169 0.181 20,710,000 3,589,470 0.1733 0.170 0.168 0.170 0.169 0.181 20,710,000 0.1733 -3.41%
2012-11-09 0 0.176 0.176 0.177 0.176 0.190 80,580,000 14,834,460 0.1841 0.176 0.176 0.177 0.176 0.190 80,580,000 0.1841 -3.83%
2012-11-08 0 0.183 0.182 0.183 0.166 0.187 101,620,000 18,281,760 0.1799 0.183 0.182 0.183 0.166 0.187 101,620,000 0.1799 5.78%
2012-11-07 0 0.173 0.172 0.173 0.160 0.174 44,190,000 7,405,340 0.1676 0.173 0.172 0.173 0.160 0.174 44,190,000 0.1676 7.45%
2012-11-06 0 0.161 0.160 0.161 0.156 0.164 7,270,000 1,161,460 0.1598 0.161 0.160 0.161 0.156 0.164 7,270,000 0.1598 0.63%
2012-11-05 0 0.160 0.159 0.162 0.157 0.168 21,820,000 3,571,600 0.1637 0.160 0.159 0.162 0.157 0.168 21,820,000 0.1637 0.63%
2012-11-02 0 0.159 0.158 0.159 0.157 0.160 6,800,000 1,077,950 0.1585 0.159 0.158 0.159 0.157 0.160 6,800,000 0.1585 1.92%
2012-11-01 0 0.156 0.156 0.158 0.155 0.160 3,930,000 615,220 0.1565 0.156 0.156 0.158 0.155 0.160 3,930,000 0.1565 -1.27%
2012-10-31 0 0.158 0.157 0.159 0.152 0.164 7,680,000 1,206,520 0.1571 0.158 0.157 0.159 0.152 0.164 7,680,000 0.1571 3.95%
2012-10-30 0 0.152 0.152 0.153 0.150 0.153 2,640,000 399,090 0.1512 0.152 0.152 0.153 0.150 0.153 2,640,000 0.1512 0.00%
2012-10-29 0 0.152 0.151 0.152 0.150 0.160 5,930,000 907,870 0.1531 0.152 0.151 0.152 0.150 0.160 5,930,000 0.1531 -1.94%
2012-10-26 0 0.155 0.155 0.156 0.155 0.160 8,780,000 1,377,880 0.1569 0.155 0.155 0.156 0.155 0.160 8,780,000 0.1569 -4.32%
2012-10-25 0 0.162 0.160 0.162 0.160 0.166 10,450,000 1,689,330 0.1617 0.162 0.160 0.162 0.160 0.166 10,450,000 0.1617 -1.82%
2012-10-24 0 0.165 0.164 0.165 0.158 0.165 19,860,000 3,240,630 0.1632 0.165 0.164 0.165 0.158 0.165 19,860,000 0.1632 1.85%
2012-10-22 0 0.162 0.160 0.162 0.153 0.167 16,370,000 2,631,380 0.1607 0.162 0.160 0.162 0.153 0.167 16,370,000 0.1607 3.18%
2012-10-19 0 0.157 0.156 0.158 0.155 0.161 12,080,000 1,910,700 0.1582 0.157 0.156 0.158 0.155 0.161 12,080,000 0.1582 1.29%
2012-10-18 0 0.155 0.155 0.156 0.149 0.158 22,368,000 3,452,460 0.1543 0.155 0.155 0.156 0.149 0.158 22,368,000 0.1543 4.03%
2012-10-17 0 0.149 0.148 0.150 0.140 0.160 33,560,000 5,113,630 0.1524 0.149 0.148 0.150 0.140 0.160 33,560,000 0.1524 6.43%
2012-10-16 0 0.140 0.140 0.142 0.139 0.143 8,080,000 1,136,720 0.1407 0.140 0.140 0.142 0.139 0.143 8,080,000 0.1407 -0.71%
2012-10-15 0 0.141 0.141 0.142 0.141 0.143 6,040,000 857,520 0.1420 0.141 0.141 0.142 0.141 0.143 6,040,000 0.1420 -0.70%
2012-10-12 0 0.142 0.142 0.143 0.140 0.144 3,260,000 463,070 0.1420 0.142 0.142 0.143 0.140 0.144 3,260,000 0.1420 0.00%
2012-10-11 0 0.142 0.141 0.142 0.138 0.144 4,370,000 618,310 0.1415 0.142 0.141 0.142 0.138 0.144 4,370,000 0.1415 1.43%
2012-10-10 0 0.140 0.140 0.142 0.139 0.143 2,940,000 413,110 0.1405 0.140 0.140 0.142 0.139 0.143 2,940,000 0.1405 -0.71%
2012-10-09 0 0.141 0.141 0.143 0.138 0.143 6,070,000 853,640 0.1406 0.141 0.141 0.143 0.138 0.143 6,070,000 0.1406 1.44%
2012-10-08 0 0.139 0.139 0.140 0.138 0.143 4,240,000 592,000 0.1396 0.139 0.139 0.140 0.138 0.143 4,240,000 0.1396 -2.80%
2012-10-05 0 0.143 0.141 0.144 0.138 0.145 6,040,000 853,180 0.1413 0.143 0.141 0.144 0.138 0.145 6,040,000 0.1413 0.70%
2012-10-04 0 0.142 0.141 0.142 0.136 0.142 5,060,000 702,500 0.1388 0.142 0.141 0.142 0.136 0.142 5,060,000 0.1388 4.41%
2012-10-03 0 0.136 0.135 0.141 0.136 0.139 1,780,000 244,310 0.1373 0.136 0.135 0.141 0.136 0.139 1,780,000 0.1373 -1.45%
2012-09-28 0 0.138 0.138 0.139 0.136 0.140 4,640,000 642,660 0.1385 0.138 0.138 0.139 0.136 0.140 4,640,000 0.1385 -2.13%
2012-09-27 0 0.141 0.138 0.141 0.133 0.142 3,620,000 497,050 0.1373 0.141 0.138 0.141 0.133 0.142 3,620,000 0.1373 3.68%
2012-09-26 0 0.136 0.136 0.137 0.135 0.139 3,080,000 421,290 0.1368 0.136 0.136 0.137 0.135 0.139 3,080,000 0.1368 -2.16%
2012-09-25 0 0.139 0.138 0.139 0.135 0.141 5,780,000 803,490 0.1390 0.139 0.138 0.139 0.135 0.141 5,780,000 0.1390 1.46%
2012-09-24 0 0.137 0.136 0.137 0.137 0.144 19,550,000 2,735,980 0.1399 0.137 0.136 0.137 0.137 0.144 19,550,000 0.1399 -4.20%
2012-09-21 0 0.143 0.140 0.141 0.141 0.159 16,460,000 2,491,300 0.1514 0.143 0.140 0.141 0.141 0.159 16,460,000 0.1514 -8.92%
2012-09-20 0 0.157 0.156 0.157 0.156 0.162 4,410,000 696,010 0.1578 0.157 0.156 0.157 0.156 0.162 4,410,000 0.1578 -2.48%
2012-09-19 0 0.161 0.160 0.161 0.154 0.166 16,260,000 2,609,520 0.1605 0.161 0.160 0.161 0.154 0.166 16,260,000 0.1605 4.55%
2012-09-18 0 0.154 0.154 0.155 0.154 0.156 2,910,000 450,940 0.1550 0.154 0.154 0.155 0.154 0.156 2,910,000 0.1550 -1.28%
2012-09-17 0 0.156 0.155 0.156 0.154 0.157 5,150,000 798,950 0.1551 0.156 0.155 0.156 0.154 0.157 5,150,000 0.1551 0.65%
2012-09-14 0 0.155 0.155 0.156 0.152 0.157 6,770,000 1,055,650 0.1559 0.155 0.155 0.156 0.152 0.157 6,770,000 0.1559 1.97%
2012-09-13 0 0.152 0.152 0.153 0.151 0.158 6,960,000 1,066,320 0.1532 0.152 0.152 0.153 0.151 0.158 6,960,000 0.1532 -3.80%
2012-09-12 0 0.158 0.156 0.158 0.155 0.159 6,280,000 990,470 0.1577 0.158 0.156 0.158 0.155 0.159 6,280,000 0.1577 1.28%
2012-09-11 0 0.156 0.155 0.158 0.150 0.158 6,370,000 984,970 0.1546 0.156 0.155 0.158 0.150 0.158 6,370,000 0.1546 -0.64%
2012-09-10 0 0.157 0.156 0.158 0.155 0.158 5,330,000 836,040 0.1569 0.157 0.156 0.158 0.155 0.158 5,330,000 0.1569 -1.26%
2012-09-07 0 0.159 0.157 0.159 0.152 0.159 15,181,370 2,374,148 0.1564 0.159 0.157 0.159 0.152 0.159 15,181,370 0.1564 3.92%
2012-09-06 0 0.153 0.151 0.153 0.150 0.155 10,260,000 1,563,200 0.1524 0.153 0.151 0.153 0.150 0.155 10,260,000 0.1524 2.00%
2012-09-05 0 0.150 0.149 0.152 0.148 0.154 6,220,000 939,270 0.1510 0.150 0.149 0.152 0.148 0.154 6,220,000 0.1510 -4.46%
2012-09-04 0 0.157 0.156 0.158 0.150 0.166 9,790,000 1,523,760 0.1556 0.157 0.156 0.158 0.150 0.166 9,790,000 0.1556 -2.48%
2012-09-03 0 0.161 0.159 0.162 0.154 0.168 5,580,000 872,070 0.1563 0.161 0.159 0.162 0.154 0.168 5,580,000 0.1563 1.26%
2012-08-31 0 0.159 0.156 0.159 0.150 0.162 6,220,000 980,290 0.1576 0.159 0.156 0.159 0.150 0.162 6,220,000 0.1576 6.00%
2012-08-30 0 0.150 0.150 0.152 0.148 0.154 8,580,000 1,294,010 0.1508 0.150 0.150 0.152 0.148 0.154 8,580,000 0.1508 -4.46%
2012-08-29 0 0.157 0.157 0.159 0.156 0.173 11,330,000 1,849,000 0.1632 0.157 0.157 0.159 0.156 0.173 11,330,000 0.1632 -6.55%
2012-08-28 0 0.168 0.168 0.169 0.165 0.174 8,940,000 1,520,650 0.1701 0.168 0.168 0.169 0.165 0.174 8,940,000 0.1701 -0.59%
2012-08-27 0 0.169 0.168 0.169 0.168 0.173 5,900,000 1,001,930 0.1698 0.169 0.168 0.169 0.168 0.173 5,900,000 0.1698 -2.31%
2012-08-24 0 0.173 0.171 0.173 0.166 0.175 9,780,000 1,673,140 0.1711 0.173 0.171 0.173 0.166 0.175 9,780,000 0.1711 2.37%
2012-08-23 0 0.169 0.167 0.169 0.166 0.174 10,110,000 1,714,760 0.1696 0.169 0.167 0.169 0.166 0.174 10,110,000 0.1696 -1.17%
2012-08-22 0 0.171 0.170 0.172 0.164 0.177 17,630,000 3,018,770 0.1712 0.171 0.170 0.172 0.164 0.177 17,630,000 0.1712 -1.16%
2012-08-21 0 0.173 0.173 0.174 0.159 0.178 46,410,000 7,942,280 0.1711 0.173 0.173 0.174 0.159 0.178 46,410,000 0.1711 7.45%
2012-08-20 0 0.161 0.160 0.161 0.152 0.166 33,850,000 5,424,620 0.1603 0.161 0.160 0.161 0.152 0.166 33,850,000 0.1603 5.92%
2012-08-17 0 0.152 0.153 0.154 0.146 0.158 20,620,000 3,149,730 0.1528 0.152 0.153 0.154 0.146 0.158 20,620,000 0.1528 4.83%
2012-08-16 0 0.145 0.145 0.146 0.141 0.163 41,180,000 6,161,300 0.1496 0.145 0.145 0.146 0.141 0.163 41,180,000 0.1496 -11.59%
2012-08-15 0 0.164 0.162 0.163 0.126 0.169 97,580,000 15,146,410 0.1552 0.164 0.162 0.163 0.126 0.169 97,580,000 0.1552 26.15%
2012-08-14 0 0.130 0.129 0.130 0.128 0.130 5,610,000 724,100 0.1291 0.130 0.129 0.130 0.128 0.130 5,610,000 0.1291 0.78%
2012-08-13 0 0.129 0.129 0.130 0.127 0.131 610,000 78,710 0.1290 0.129 0.129 0.130 0.127 0.131 610,000 0.1290 -2.27%
2012-08-10 0 0.132 0.130 0.132 0.130 0.134 1,850,000 243,720 0.1317 0.132 0.130 0.132 0.130 0.134 1,850,000 0.1317 -1.49%
2012-08-09 0 0.134 0.133 0.134 0.130 0.134 3,250,000 430,210 0.1324 0.134 0.133 0.134 0.130 0.134 3,250,000 0.1324 0.75%
2012-08-08 0 0.133 0.133 0.135 0.131 0.135 2,660,000 355,370 0.1336 0.133 0.133 0.135 0.131 0.135 2,660,000 0.1336 1.53%
2012-08-07 0 0.131 0.131 0.132 0.127 0.133 4,280,000 555,180 0.1297 0.131 0.131 0.132 0.127 0.133 4,280,000 0.1297 -2.96%
2012-08-06 0 0.135 0.133 0.135 0.129 0.139 6,920,000 919,740 0.1329 0.135 0.133 0.135 0.129 0.139 6,920,000 0.1329 5.47%
2012-08-03 0 0.128 0.128 0.129 0.127 0.131 3,210,000 414,650 0.1292 0.128 0.128 0.129 0.127 0.131 3,210,000 0.1292 -0.78%
2012-08-02 0 0.129 0.126 0.129 0.126 0.131 2,900,000 368,810 0.1272 0.129 0.126 0.129 0.126 0.131 2,900,000 0.1272 0.00%
2012-08-01 0 0.129 0.127 0.130 0.125 0.129 1,400,000 177,980 0.1271 0.129 0.127 0.130 0.125 0.129 1,400,000 0.1271 3.20%
2012-07-31 0 0.125 0.124 0.125 0.124 0.128 5,150,000 646,830 0.1256 0.125 0.124 0.125 0.124 0.128 5,150,000 0.1256 -3.85%
2012-07-30 0 0.130 0.126 0.130 0.124 0.132 2,360,000 299,870 0.1271 0.130 0.126 0.130 0.124 0.132 2,360,000 0.1271 0.00%
2012-07-27 0 0.130 0.129 0.130 0.125 0.132 3,070,000 393,600 0.1282 0.130 0.129 0.130 0.125 0.132 3,070,000 0.1282 2.36%
2012-07-26 0 0.127 0.126 0.128 0.124 0.129 4,090,000 517,430 0.1265 0.127 0.126 0.128 0.124 0.129 4,090,000 0.1265 -0.78%
2012-07-25 0 0.128 0.127 0.128 0.124 0.139 4,670,000 597,050 0.1278 0.128 0.127 0.128 0.124 0.139 4,670,000 0.1278 -0.78%
2012-07-24 0 0.129 0.125 0.129 0.126 0.140 1,670,000 214,690 0.1286 0.129 0.125 0.129 0.126 0.140 1,670,000 0.1286 -2.27%
2012-07-23 0 0.132 0.127 0.132 0.120 0.136 5,500,000 716,050 0.1302 0.132 0.127 0.132 0.120 0.136 5,500,000 0.1302 -2.22%
2012-07-20 0 0.135 0.133 0.137 0.131 0.136 1,280,000 170,580 0.1333 0.135 0.133 0.137 0.131 0.136 1,280,000 0.1333 0.00%
2012-07-19 0 0.135 0.133 0.135 0.130 0.140 7,620,000 1,030,250 0.1352 0.135 0.133 0.135 0.130 0.140 7,620,000 0.1352 0.00%
2012-07-18 0 0.135 0.129 0.130 0.130 0.138 5,400,000 728,530 0.1349 0.135 0.129 0.130 0.130 0.138 5,400,000 0.1349 -4.93%
2012-07-17 0 0.142 0.139 0.140 0.140 0.148 10,510,000 1,517,520 0.1444 0.142 0.139 0.140 0.140 0.148 10,510,000 0.1444 -2.74%
2012-07-16 0 0.146 0.143 0.144 0.145 0.149 7,580,000 1,107,300 0.1461 0.146 0.143 0.144 0.145 0.149 7,580,000 0.1461 -2.01%
2012-07-13 0 0.149 0.147 0.149 0.146 0.154 2,760,000 409,670 0.1484 0.149 0.147 0.149 0.146 0.154 2,760,000 0.1484 0.68%
2012-07-12 0 0.148 0.147 0.149 0.145 0.152 5,840,000 860,510 0.1473 0.148 0.147 0.149 0.145 0.152 5,840,000 0.1473 -0.67%
2012-07-11 0 0.149 0.149 0.150 0.141 0.152 12,630,000 1,846,850 0.1462 0.149 0.149 0.150 0.141 0.152 12,630,000 0.1462 2.76%
2012-07-10 0 0.145 0.144 0.148 0.142 0.150 2,760,000 405,180 0.1468 0.145 0.144 0.148 0.142 0.150 2,760,000 0.1468 -2.68%
2012-07-09 0 0.149 0.149 0.151 0.147 0.155 6,610,000 986,130 0.1492 0.149 0.149 0.151 0.147 0.155 6,610,000 0.1492 -1.97%
2012-07-06 0 0.152 0.152 0.153 0.146 0.156 6,340,000 968,490 0.1528 0.152 0.152 0.153 0.146 0.156 6,340,000 0.1528 -5.59%
2012-07-05 0 0.161 0.157 0.162 0.154 0.162 3,071,000 482,305 0.1571 0.161 0.157 0.162 0.154 0.162 3,071,000 0.1571 0.63%
2012-07-04 0 0.160 0.159 0.160 0.159 0.162 3,030,000 485,120 0.1601 0.160 0.159 0.160 0.159 0.162 3,030,000 0.1601 0.63%
2012-07-03 0 0.159 0.158 0.159 0.156 0.166 6,398,013 1,028,501 0.1608 0.159 0.158 0.159 0.156 0.166 6,398,013 0.1608 -1.24%
2012-06-29 0 0.161 0.159 0.161 0.156 0.165 4,830,000 781,320 0.1618 0.161 0.159 0.161 0.156 0.165 4,830,000 0.1618 -0.62%
2012-06-28 0 0.162 0.159 0.162 0.155 0.168 9,820,000 1,596,190 0.1625 0.162 0.159 0.162 0.155 0.168 9,820,000 0.1625 4.52%
2012-06-27 0 0.155 0.155 0.158 0.155 0.170 6,290,000 1,007,790 0.1602 0.155 0.155 0.158 0.155 0.170 6,290,000 0.1602 -3.12%
2012-06-26 0 0.160 0.159 0.162 0.149 0.163 4,150,000 646,630 0.1558 0.160 0.159 0.162 0.149 0.163 4,150,000 0.1558 7.38%
2012-06-25 0 0.149 0.148 0.149 0.145 0.150 3,800,000 564,460 0.1485 0.149 0.148 0.149 0.145 0.150 3,800,000 0.1485 -1.32%
2012-06-22 0 0.151 0.148 0.151 0.141 0.158 13,600,000 2,033,930 0.1496 0.151 0.148 0.151 0.141 0.158 13,600,000 0.1496 2.72%
2012-06-21 0 0.147 0.147 0.148 0.146 0.163 14,930,000 2,298,550 0.1540 0.147 0.147 0.148 0.146 0.163 14,930,000 0.1540 -9.82%
2012-06-20 0 0.163 0.163 0.164 0.161 0.173 23,630,000 3,913,760 0.1656 0.163 0.163 0.164 0.161 0.173 23,630,000 0.1656 -2.98%
2012-06-19 0 0.168 0.166 0.167 0.162 0.183 69,910,000 12,102,850 0.1731 0.168 0.166 0.167 0.162 0.183 69,910,000 0.1731 -2.89%
2012-06-18 0 0.173 0.174 0.175 0.120 0.175 57,040,000 8,497,270 0.1490 0.173 0.174 0.175 0.120 0.175 57,040,000 0.1490 44.17%
2012-06-15 0 0.120 0.118 0.120 0.115 0.121 26,220,000 3,074,110 0.1172 0.120 0.118 0.120 0.115 0.121 26,220,000 0.1172 -0.83%
2012-06-14 0 0.121 0.120 0.121 0.120 0.127 7,970,000 979,870 0.1229 0.121 0.120 0.121 0.120 0.127 7,970,000 0.1229 -3.97%
2012-06-13 0 0.126 0.126 0.127 0.124 0.128 1,840,000 230,750 0.1254 0.126 0.126 0.127 0.124 0.128 1,840,000 0.1254 0.00%
2012-06-12 0 0.126 0.122 0.128 0.120 0.128 5,540,000 685,590 0.1238 0.126 0.122 0.128 0.120 0.128 5,540,000 0.1238 0.00%
2012-06-11 0 0.126 0.126 0.127 0.124 0.130 9,540,000 1,194,340 0.1252 0.126 0.126 0.127 0.124 0.130 9,540,000 0.1252 1.61%
2012-06-08 0 0.124 0.124 0.125 0.116 0.125 8,050,000 969,160 0.1204 0.124 0.124 0.125 0.116 0.125 8,050,000 0.1204 4.20%
2012-06-07 0 0.119 0.118 0.119 0.115 0.134 19,870,000 2,441,410 0.1229 0.119 0.118 0.119 0.115 0.134 19,870,000 0.1229 -5.56%
2012-06-06 0 0.126 0.124 0.128 0.124 0.135 11,100,000 1,431,060 0.1289 0.126 0.124 0.128 0.124 0.135 11,100,000 0.1289 -3.82%
2012-06-05 0 0.131 0.130 0.131 0.130 0.138 6,980,000 929,390 0.1332 0.131 0.130 0.131 0.130 0.138 6,980,000 0.1332 -2.24%
2012-06-04 0 0.134 0.132 0.134 0.130 0.137 8,140,000 1,075,560 0.1321 0.134 0.132 0.134 0.130 0.137 8,140,000 0.1321 -3.60%
2012-06-01 0 0.139 0.138 0.139 0.137 0.145 21,730,211 3,022,893 0.1391 0.139 0.138 0.139 0.137 0.145 21,730,211 0.1391 1.46%
2012-05-31 0 0.137 0.134 0.135 0.132 0.160 14,320,000 2,176,740 0.1520 0.137 0.134 0.135 0.132 0.160 14,320,000 0.1520 -14.91%
2012-05-30 0 0.161 0.161 0.163 0.159 0.164 2,760,000 444,280 0.1610 0.161 0.161 0.163 0.159 0.164 2,760,000 0.1610 -2.42%
2012-05-29 0 0.165 0.163 0.165 0.158 0.165 4,610,000 751,500 0.1630 0.165 0.163 0.165 0.158 0.165 4,610,000 0.1630 1.85%
2012-05-28 0 0.162 0.161 0.162 0.158 0.162 1,500,000 241,220 0.1608 0.162 0.161 0.162 0.158 0.162 1,500,000 0.1608 -0.61%
2012-05-25 0 0.163 0.163 0.166 0.162 0.170 2,650,000 439,390 0.1658 0.163 0.163 0.166 0.162 0.170 2,650,000 0.1658 -1.21%
2012-05-24 0 0.165 0.165 0.166 0.163 0.170 990,000 163,400 0.1651 0.165 0.165 0.166 0.163 0.170 990,000 0.1651 1.85%
2012-05-23 0 0.162 0.162 0.165 0.160 0.170 5,470,000 901,300 0.1648 0.162 0.162 0.165 0.160 0.170 5,470,000 0.1648 -4.71%
2012-05-22 0 0.170 0.170 0.172 0.168 0.173 3,310,000 562,620 0.1700 0.170 0.170 0.172 0.168 0.173 3,310,000 0.1700 -1.16%
2012-05-21 0 0.172 0.170 0.174 0.166 0.174 1,330,000 225,060 0.1692 0.172 0.170 0.174 0.166 0.174 1,330,000 0.1692 0.58%
2012-05-18 0 0.171 0.166 0.171 0.162 0.174 2,450,000 407,510 0.1663 0.171 0.166 0.171 0.162 0.174 2,450,000 0.1663 -1.72%
2012-05-17 0 0.174 0.170 0.174 0.165 0.174 4,240,000 724,370 0.1708 0.174 0.170 0.174 0.165 0.174 4,240,000 0.1708 2.35%
2012-05-16 0 0.170 0.166 0.170 0.166 0.171 2,530,000 425,440 0.1682 0.170 0.166 0.170 0.166 0.171 2,530,000 0.1682 -0.58%
2012-05-15 0 0.171 0.169 0.171 0.166 0.172 8,700,000 1,474,490 0.1695 0.171 0.169 0.171 0.166 0.172 8,700,000 0.1695 -2.84%
2012-05-14 0 0.176 0.175 0.178 0.173 0.183 4,130,000 735,170 0.1780 0.176 0.175 0.178 0.173 0.183 4,130,000 0.1780 -2.76%
2012-05-11 0 0.181 0.181 0.184 0.181 0.190 3,460,000 633,350 0.1830 0.181 0.181 0.184 0.181 0.190 3,460,000 0.1830 -2.69%
2012-05-10 0 0.186 0.184 0.187 0.182 0.194 5,881,084 1,108,242 0.1884 0.186 0.184 0.187 0.182 0.194 5,881,084 0.1884 -5.10%
2012-05-09 0 0.196 0.191 0.198 0.191 0.200 3,550,000 695,920 0.1960 0.196 0.191 0.198 0.191 0.200 3,550,000 0.1960 -2.00%
2012-05-08 0 0.200 0.199 0.200 0.199 0.205 910,000 181,870 0.1999 0.200 0.199 0.200 0.199 0.205 910,000 0.1999 0.00%
2012-05-07 0 0.200 0.199 0.200 0.197 0.205 4,730,000 949,340 0.2007 0.200 0.199 0.200 0.197 0.205 4,730,000 0.2007 -4.31%
2012-05-04 0 0.209 0.206 0.209 0.200 0.209 2,330,000 472,100 0.2026 0.209 0.206 0.209 0.200 0.209 2,330,000 0.2026 1.46%
2012-05-03 0 0.206 0.202 0.207 0.200 0.207 1,160,000 234,930 0.2025 0.206 0.202 0.207 0.200 0.207 1,160,000 0.2025 2.49%
2012-05-02 0 0.201 0.201 0.203 0.200 0.205 1,320,000 266,480 0.2019 0.201 0.201 0.203 0.200 0.205 1,320,000 0.2019 1.01%
2012-04-30 0 0.199 0.195 0.200 0.193 0.203 680,000 133,940 0.1970 0.199 0.195 0.200 0.193 0.203 680,000 0.1970 -1.00%
2012-04-27 0 0.201 0.201 0.206 0.200 0.206 3,080,000 623,090 0.2023 0.201 0.201 0.206 0.200 0.206 3,080,000 0.2023 0.00%
2012-04-26 0 0.201 0.201 0.206 0.200 0.206 1,010,000 205,340 0.2033 0.201 0.201 0.206 0.200 0.206 1,010,000 0.2033 -1.47%
2012-04-25 0 0.204 0.203 0.205 0.200 0.206 6,190,000 1,256,550 0.2030 0.204 0.203 0.205 0.200 0.206 6,190,000 0.2030 -2.39%
2012-04-24 0 0.209 0.206 0.209 0.199 0.214 3,510,000 736,410 0.2098 0.209 0.206 0.209 0.199 0.214 3,510,000 0.2098 0.48%
2012-04-23 0 0.208 0.208 0.212 0.195 0.215 2,810,000 575,730 0.2049 0.208 0.208 0.212 0.195 0.215 2,810,000 0.2049 0.00%
2012-04-20 0 0.208 0.204 0.208 0.198 0.208 3,630,000 742,520 0.2046 0.208 0.204 0.208 0.198 0.208 3,630,000 0.2046 1.96%
2012-04-19 0 0.204 0.203 0.207 0.195 0.205 6,240,000 1,250,340 0.2004 0.204 0.203 0.207 0.195 0.205 6,240,000 0.2004 2.00%
2012-04-18 0 0.200 0.199 0.201 0.192 0.201 2,630,000 516,640 0.1964 0.200 0.199 0.201 0.192 0.201 2,630,000 0.1964 0.50%
2012-04-17 0 0.199 0.196 0.200 0.195 0.201 4,860,000 954,790 0.1965 0.199 0.196 0.200 0.195 0.201 4,860,000 0.1965 -0.50%
2012-04-16 0 0.200 0.198 0.201 0.196 0.203 2,720,000 540,760 0.1988 0.200 0.198 0.201 0.196 0.203 2,720,000 0.1988 0.00%
2012-04-13 0 0.200 0.196 0.200 0.193 0.206 7,854,056 1,570,834 0.2000 0.200 0.196 0.200 0.193 0.206 7,854,056 0.2000 -0.99%
2012-04-12 0 0.202 0.202 0.203 0.197 0.205 6,410,000 1,286,480 0.2007 0.202 0.202 0.203 0.197 0.205 6,410,000 0.2007 2.54%
2012-04-11 0 0.197 0.196 0.197 0.193 0.200 6,430,000 1,254,460 0.1951 0.197 0.196 0.197 0.193 0.200 6,430,000 0.1951 0.00%
2012-04-10 0 0.197 0.196 0.197 0.190 0.197 13,070,000 2,525,390 0.1932 0.197 0.196 0.197 0.190 0.197 13,070,000 0.1932 2.07%
2012-04-05 0 0.193 0.193 0.195 0.188 0.197 18,670,000 3,552,770 0.1903 0.193 0.193 0.195 0.188 0.197 18,670,000 0.1903 -0.52%
2012-04-03 0 0.194 0.193 0.194 0.191 0.210 18,190,000 3,604,150 0.1981 0.194 0.193 0.194 0.191 0.210 18,190,000 0.1981 -8.49%
2012-04-02 0 0.212 0.207 0.212 0.205 0.219 8,570,000 1,789,710 0.2088 0.212 0.207 0.212 0.205 0.219 8,570,000 0.2088 -3.64%
2012-03-30 0 0.220 0.219 0.220 0.217 0.222 4,230,000 927,860 0.2194 0.220 0.219 0.220 0.217 0.222 4,230,000 0.2194 -1.35%
2012-03-29 0 0.223 0.222 0.224 0.218 0.224 2,250,000 499,030 0.2218 0.223 0.222 0.224 0.218 0.224 2,250,000 0.2218 -2.19%
2012-03-28 0 0.228 0.225 0.232 0.225 0.238 2,070,000 475,280 0.2296 0.228 0.225 0.232 0.225 0.238 2,070,000 0.2296 -4.20%
2012-03-27 0 0.238 0.238 0.240 0.230 0.239 2,870,000 678,190 0.2363 0.238 0.238 0.240 0.230 0.239 2,870,000 0.2363 3.93%
2012-03-26 0 0.229 0.229 0.230 0.216 0.233 9,370,000 2,161,450 0.2307 0.229 0.229 0.230 0.216 0.233 9,370,000 0.2307 3.62%
2012-03-23 0 0.221 0.221 0.225 0.216 0.226 3,630,000 799,670 0.2203 0.221 0.221 0.225 0.216 0.226 3,630,000 0.2203 -0.90%
2012-03-22 0 0.223 0.222 0.226 0.217 0.230 5,020,000 1,116,450 0.2224 0.223 0.222 0.226 0.217 0.230 5,020,000 0.2224 -2.62%
2012-03-21 0 0.229 0.225 0.229 0.218 0.246 21,610,000 4,873,590 0.2255 0.229 0.225 0.229 0.218 0.246 21,610,000 0.2255 -6.53%
2012-03-20 0 0.245 0.244 0.247 0.244 0.250 4,830,000 1,195,030 0.2474 0.245 0.244 0.247 0.244 0.250 4,830,000 0.2474 -3.92%
2012-03-19 0 0.255 0.255 0.260 0.247 0.265 12,720,000 3,241,550 0.2548 0.255 0.255 0.260 0.247 0.265 12,720,000 0.2548 0.00%
2012-03-16 0 0.255 0.250 0.255 0.250 0.260 3,370,000 854,400 0.2535 0.255 0.250 0.255 0.250 0.260 3,370,000 0.2535 2.00%
2012-03-15 0 0.250 0.250 0.255 0.250 0.255 3,030,000 760,200 0.2509 0.250 0.250 0.255 0.250 0.255 3,030,000 0.2509 0.00%
2012-03-14 0 0.250 0.250 0.255 0.250 0.270 8,180,000 2,142,000 0.2619 0.250 0.250 0.255 0.250 0.270 8,180,000 0.2619 -5.66%
2012-03-13 0 0.265 0.255 0.265 0.255 0.270 5,820,000 1,521,600 0.2614 0.265 0.255 0.265 0.255 0.270 5,820,000 0.2614 -1.85%
2012-03-12 0 0.270 0.265 0.270 0.245 0.270 11,420,000 2,934,700 0.2570 0.270 0.265 0.270 0.245 0.270 11,420,000 0.2570 5.88%
2012-03-09 0 0.255 0.250 0.255 0.249 0.255 4,780,000 1,195,720 0.2502 0.255 0.250 0.255 0.249 0.255 4,780,000 0.2502 2.41%
2012-03-08 0 0.249 0.246 0.249 0.245 0.255 5,900,000 1,469,190 0.2490 0.249 0.246 0.249 0.245 0.255 5,900,000 0.2490 -2.35%
2012-03-07 0 0.255 0.250 0.255 0.243 0.255 8,850,000 2,191,580 0.2476 0.255 0.250 0.255 0.243 0.255 8,850,000 0.2476 0.00%
2012-03-06 0 0.255 0.250 0.255 0.250 0.265 11,050,000 2,810,550 0.2543 0.255 0.250 0.255 0.250 0.265 11,050,000 0.2543 -3.77%
2012-03-05 0 0.265 0.260 0.265 0.250 0.270 10,900,000 2,842,400 0.2608 0.265 0.260 0.265 0.250 0.270 10,900,000 0.2608 -1.85%
2012-03-02 0 0.270 0.265 0.270 0.265 0.275 3,270,000 877,300 0.2683 0.270 0.265 0.270 0.265 0.275 3,270,000 0.2683 0.00%
2012-03-01 0 0.270 0.265 0.270 0.270 0.275 5,290,000 1,432,500 0.2708 0.270 0.265 0.270 0.270 0.275 5,290,000 0.2708 0.00%
2012-02-29 0 0.270 0.265 0.270 0.265 0.270 2,140,000 574,600 0.2685 0.270 0.265 0.270 0.265 0.270 2,140,000 0.2685 0.00%
2012-02-28 0 0.270 0.265 0.270 0.265 0.270 3,930,000 1,042,450 0.2653 0.270 0.265 0.270 0.265 0.270 3,930,000 0.2653 0.00%
2012-02-27 0 0.270 0.265 0.270 0.265 0.280 6,834,000 1,850,400 0.2708 0.270 0.265 0.270 0.265 0.280 6,834,000 0.2708 -3.57%
2012-02-24 0 0.280 0.275 0.280 0.275 0.285 6,730,000 1,872,050 0.2782 0.280 0.275 0.280 0.275 0.285 6,730,000 0.2782 0.00%
2012-02-23 0 0.280 0.275 0.280 0.270 0.280 11,540,000 3,194,650 0.2768 0.280 0.275 0.280 0.270 0.280 11,540,000 0.2768 1.82%
2012-02-22 0 0.275 0.270 0.275 0.265 0.275 7,294,000 1,977,380 0.2711 0.275 0.270 0.275 0.265 0.275 7,294,000 0.2711 0.00%
2012-02-21 0 0.275 0.270 0.275 0.270 0.280 9,280,000 2,537,750 0.2735 0.275 0.270 0.275 0.270 0.280 9,280,000 0.2735 0.00%
2012-02-20 0 0.275 0.270 0.275 0.265 0.280 9,730,000 2,654,950 0.2729 0.275 0.270 0.275 0.265 0.280 9,730,000 0.2729 1.85%
2012-02-17 0 0.270 0.265 0.270 0.260 0.270 11,020,000 2,915,350 0.2646 0.270 0.265 0.270 0.260 0.270 11,020,000 0.2646 3.85%
2012-02-16 0 0.260 0.250 0.260 0.250 0.260 11,500,000 2,958,100 0.2572 0.260 0.250 0.260 0.250 0.260 11,500,000 0.2572 -1.89%
2012-02-15 0 0.265 0.260 0.265 0.255 0.280 16,771,000 4,500,215 0.2683 0.265 0.260 0.265 0.255 0.280 16,771,000 0.2683 -5.36%
2012-02-14 0 0.280 0.275 0.280 0.260 0.280 32,730,000 8,908,750 0.2722 0.280 0.275 0.280 0.260 0.280 32,730,000 0.2722 -6.67%
2012-02-13 0 0.300 0.290 0.300 0.290 0.305 6,740,000 2,004,100 0.2973 0.300 0.290 0.300 0.290 0.305 6,740,000 0.2973 0.00%
2012-02-10 0 0.300 0.295 0.305 0.295 0.320 24,740,000 7,494,900 0.3029 0.300 0.295 0.305 0.295 0.320 24,740,000 0.3029 -3.23%
2012-02-09 0 0.310 0.300 0.310 0.285 0.310 20,590,000 6,228,000 0.3025 0.310 0.300 0.310 0.285 0.310 20,590,000 0.3025 5.08%
2012-02-08 0 0.295 0.290 0.295 0.280 0.300 10,670,000 3,090,850 0.2897 0.295 0.290 0.295 0.280 0.300 10,670,000 0.2897 3.51%
2012-02-07 0 0.285 0.280 0.285 0.275 0.290 8,142,780 2,284,386 0.2805 0.285 0.280 0.285 0.275 0.290 8,142,780 0.2805 -1.72%
2012-02-06 0 0.290 0.280 0.290 0.280 0.305 17,470,000 5,028,800 0.2879 0.290 0.280 0.290 0.280 0.305 17,470,000 0.2879 -1.69%
2012-02-03 0 0.295 0.290 0.295 0.265 0.295 21,420,000 5,992,900 0.2798 0.295 0.290 0.295 0.265 0.295 21,420,000 0.2798 9.26%
2012-02-02 0 0.270 0.260 0.265 0.255 0.270 7,920,000 2,084,800 0.2632 0.270 0.260 0.265 0.255 0.270 7,920,000 0.2632 1.89%
2012-02-01 0 0.265 0.255 0.265 0.255 0.265 2,540,000 657,100 0.2587 0.265 0.255 0.265 0.255 0.265 2,540,000 0.2587 0.00%
2012-01-31 0 0.265 0.260 0.265 0.255 0.265 6,690,000 1,736,250 0.2595 0.265 0.260 0.265 0.255 0.265 6,690,000 0.2595 0.00%
2012-01-30 0 0.265 0.260 0.265 0.260 0.275 13,870,000 3,695,800 0.2665 0.265 0.260 0.265 0.260 0.275 13,870,000 0.2665 1.92%
2012-01-27 0 0.260 0.255 0.260 0.238 0.260 23,830,000 6,069,890 0.2547 0.260 0.255 0.260 0.238 0.260 23,830,000 0.2547 7.88%
2012-01-26 0 0.241 0.240 0.241 0.233 0.249 5,270,000 1,255,150 0.2382 0.241 0.240 0.241 0.233 0.249 5,270,000 0.2382 1.26%
2012-01-20 0 0.238 0.239 0.240 0.221 0.240 14,930,000 3,483,390 0.2333 0.238 0.239 0.240 0.221 0.240 14,930,000 0.2333 8.18%
2012-01-19 0 0.220 0.220 0.223 0.220 0.225 8,380,000 1,855,970 0.2215 0.220 0.220 0.223 0.220 0.225 8,380,000 0.2215 -0.45%
2012-01-18 0 0.221 0.217 0.221 0.216 0.225 13,820,000 3,051,730 0.2208 0.221 0.217 0.221 0.216 0.225 13,820,000 0.2208 0.00%
2012-01-17 0 0.221 0.221 0.222 0.219 0.225 5,880,000 1,305,320 0.2220 0.221 0.221 0.222 0.219 0.225 5,880,000 0.2220 1.84%
2012-01-16 0 0.217 0.216 0.217 0.215 0.220 1,760,000 381,820 0.2169 0.217 0.216 0.217 0.215 0.220 1,760,000 0.2169 -1.36%
2012-01-13 0 0.220 0.220 0.223 0.220 0.227 5,920,000 1,316,910 0.2225 0.220 0.220 0.223 0.220 0.227 5,920,000 0.2225 -1.79%
2012-01-12 0 0.224 0.223 0.224 0.220 0.227 5,310,000 1,190,230 0.2241 0.224 0.223 0.224 0.220 0.227 5,310,000 0.2241 0.90%
2012-01-11 0 0.222 0.220 0.222 0.218 0.229 3,970,000 877,200 0.2210 0.222 0.220 0.222 0.218 0.229 3,970,000 0.2210 0.45%
2012-01-10 0 0.221 0.221 0.222 0.210 0.223 7,850,000 1,716,850 0.2187 0.221 0.221 0.222 0.210 0.223 7,850,000 0.2187 5.24%
2012-01-09 0 0.210 0.209 0.210 0.209 0.213 3,600,000 756,300 0.2101 0.210 0.209 0.210 0.209 0.213 3,600,000 0.2101 -1.41%
2012-01-06 0 0.213 0.212 0.213 0.211 0.222 3,960,000 846,430 0.2137 0.213 0.212 0.213 0.211 0.222 3,960,000 0.2137 -2.29%
2012-01-05 0 0.218 0.217 0.218 0.213 0.220 5,830,000 1,258,870 0.2159 0.218 0.217 0.218 0.213 0.220 5,830,000 0.2159 -1.80%
2012-01-04 0 0.222 0.220 0.222 0.216 0.228 7,030,000 1,554,220 0.2211 0.222 0.220 0.222 0.216 0.228 7,030,000 0.2211 -1.33%
2012-01-03 0 0.225 0.222 0.225 0.220 0.230 2,770,000 626,250 0.2261 0.225 0.222 0.225 0.220 0.230 2,770,000 0.2261 0.45%
2011-12-30 0 0.224 0.218 0.225 0.216 0.226 13,080,000 2,887,000 0.2207 0.224 0.218 0.225 0.216 0.226 13,080,000 0.2207 3.23%
2011-12-29 0 0.217 0.216 0.217 0.201 0.222 23,290,000 4,994,090 0.2144 0.217 0.216 0.217 0.201 0.222 23,290,000 0.2144 6.90%
2011-12-28 0 0.203 0.201 0.203 0.195 0.234 61,500,000 12,878,950 0.2094 0.203 0.201 0.203 0.195 0.234 61,500,000 0.2094 -10.96%
2011-12-23 0 0.228 0.228 0.229 0.226 0.245 47,220,000 11,007,130 0.2331 0.228 0.228 0.229 0.226 0.245 47,220,000 0.2331 -6.56%
2011-12-22 0 0.244 0.243 0.244 0.243 0.265 43,720,000 10,779,230 0.2466 0.244 0.243 0.244 0.243 0.265 43,720,000 0.2466 -9.63%
2011-12-21 0 0.270 0.260 0.270 0.265 0.270 9,370,000 2,512,300 0.2681 0.270 0.260 0.270 0.265 0.270 9,370,000 0.2681 0.00%
2011-12-20 0 0.270 0.265 0.270 0.260 0.275 10,810,000 2,881,600 0.2666 0.270 0.265 0.270 0.260 0.275 10,810,000 0.2666 -1.82%
2011-12-19 0 0.275 0.270 0.275 0.270 0.285 9,166,760 2,503,873 0.2731 0.275 0.270 0.275 0.270 0.285 9,166,760 0.2731 -3.51%
2011-12-16 0 0.285 0.280 0.285 0.280 0.295 10,060,880 2,852,878 0.2836 0.285 0.280 0.285 0.280 0.295 10,060,880 0.2836 -1.72%
2011-12-15 0 0.290 0.285 0.290 0.285 0.295 5,340,000 1,540,750 0.2885 0.290 0.285 0.290 0.285 0.295 5,340,000 0.2885 -4.92%
2011-12-14 0 0.305 0.300 0.305 0.300 0.305 4,140,000 1,243,150 0.3003 0.305 0.300 0.305 0.300 0.305 4,140,000 0.3003 0.00%
2011-12-13 0 0.305 0.300 0.305 0.300 0.305 1,790,000 537,550 0.3003 0.305 0.300 0.305 0.300 0.305 1,790,000 0.3003 0.00%
2011-12-12 0 0.305 0.300 0.305 0.300 0.305 2,480,000 750,000 0.3024 0.305 0.300 0.305 0.300 0.305 2,480,000 0.3024 0.00%
2011-12-09 0 0.305 0.300 0.305 0.300 0.305 6,380,000 1,915,100 0.3002 0.305 0.300 0.305 0.300 0.305 6,380,000 0.3002 -1.61%
2011-12-08 0 0.310 0.305 0.310 0.300 0.310 2,850,000 868,900 0.3049 0.310 0.305 0.310 0.300 0.310 2,850,000 0.3049 0.00%
2011-12-07 0 0.310 0.305 0.310 0.300 0.310 5,364,000 1,639,810 0.3057 0.310 0.305 0.310 0.300 0.310 5,364,000 0.3057 1.64%
2011-12-06 0 0.305 0.300 0.305 0.300 0.310 7,270,000 2,224,950 0.3060 0.305 0.300 0.305 0.300 0.310 7,270,000 0.3060 -3.17%
2011-12-05 0 0.315 0.310 0.315 0.310 0.320 2,690,000 843,250 0.3135 0.315 0.310 0.315 0.310 0.320 2,690,000 0.3135 -1.56%
2011-12-02 0 0.320 0.315 0.320 0.310 0.320 6,710,000 2,122,750 0.3164 0.320 0.315 0.320 0.310 0.320 6,710,000 0.3164 -1.54%
2011-12-01 0 0.325 0.315 0.325 0.315 0.330 16,193,985 5,255,403 0.3245 0.325 0.315 0.325 0.315 0.330 16,193,985 0.3245 1.56%
2011-11-30 0 0.320 0.310 0.320 0.310 0.330 7,320,000 2,311,100 0.3157 0.320 0.310 0.320 0.310 0.330 7,320,000 0.3157 -4.48%
2011-11-29 0 0.335 0.325 0.335 0.315 0.335 6,590,000 2,135,100 0.3240 0.335 0.325 0.335 0.315 0.335 6,590,000 0.3240 4.69%
2011-11-28 0 0.320 0.315 0.320 0.315 0.320 1,510,000 479,100 0.3173 0.320 0.315 0.320 0.315 0.320 1,510,000 0.3173 3.23%
2011-11-25 0 0.310 0.305 0.310 0.310 0.320 5,510,000 1,722,500 0.3126 0.310 0.305 0.310 0.310 0.320 5,510,000 0.3126 -1.59%
2011-11-24 0 0.315 0.315 0.320 0.315 0.325 5,110,000 1,631,450 0.3193 0.315 0.315 0.320 0.315 0.325 5,110,000 0.3193 -1.56%
2011-11-23 0 0.320 0.315 0.320 0.305 0.320 7,150,000 2,236,400 0.3128 0.320 0.315 0.320 0.305 0.320 7,150,000 0.3128 3.23%
2011-11-22 0 0.310 0.310 0.315 0.305 0.325 11,470,000 3,590,800 0.3131 0.310 0.310 0.315 0.305 0.325 11,470,000 0.3131 -6.06%
2011-11-21 0 0.330 0.325 0.330 0.320 0.330 3,220,000 1,046,650 0.3250 0.330 0.325 0.330 0.320 0.330 3,220,000 0.3250 1.54%
2011-11-18 0 0.325 0.325 0.330 0.325 0.335 5,890,000 1,940,000 0.3294 0.325 0.325 0.330 0.325 0.335 5,890,000 0.3294 -4.41%
2011-11-17 0 0.340 0.335 0.340 0.330 0.340 9,110,000 3,045,550 0.3343 0.340 0.335 0.340 0.330 0.340 9,110,000 0.3343 -1.45%
2011-11-16 0 0.345 0.340 0.345 0.335 0.350 10,490,000 3,614,400 0.3446 0.345 0.340 0.345 0.335 0.350 10,490,000 0.3446 0.00%
2011-11-15 0 0.345 0.345 0.350 0.340 0.350 5,010,000 1,728,950 0.3451 0.345 0.345 0.350 0.340 0.350 5,010,000 0.3451 0.00%
2011-11-14 0 0.345 0.345 0.350 0.345 0.365 9,310,000 3,277,800 0.3521 0.345 0.345 0.350 0.345 0.365 9,310,000 0.3521 -2.82%
2011-11-11 0 0.355 0.350 0.355 0.345 0.355 6,900,000 2,423,050 0.3512 0.355 0.350 0.355 0.345 0.355 6,900,000 0.3512 1.43%
2011-11-10 0 0.350 0.345 0.350 0.345 0.355 21,500,000 7,506,350 0.3491 0.350 0.345 0.350 0.345 0.355 21,500,000 0.3491 -5.41%
2011-11-09 0 0.370 0.365 0.370 0.360 0.370 13,370,000 4,880,550 0.3650 0.370 0.365 0.370 0.360 0.370 13,370,000 0.3650 1.37%
2011-11-08 0 0.365 0.360 0.365 0.360 0.385 39,460,000 14,745,600 0.3737 0.365 0.360 0.365 0.360 0.385 39,460,000 0.3737 -1.35%
2011-11-07 0 0.370 0.365 0.370 0.340 0.380 41,940,000 15,321,300 0.3653 0.370 0.365 0.370 0.340 0.380 41,940,000 0.3653 7.25%
2011-11-04 0 0.345 0.340 0.345 0.335 0.350 10,860,000 3,749,450 0.3453 0.345 0.340 0.345 0.335 0.350 10,860,000 0.3453 1.47%
2011-11-03 0 0.340 0.335 0.340 0.325 0.360 14,380,000 4,861,700 0.3381 0.340 0.335 0.340 0.325 0.360 14,380,000 0.3381 -2.86%
2011-11-02 0 0.350 0.340 0.350 0.325 0.350 3,120,000 1,046,250 0.3353 0.350 0.340 0.350 0.325 0.350 3,120,000 0.3353 4.48%
2011-11-01 0 0.335 0.335 0.340 0.335 0.350 8,860,000 3,047,300 0.3439 0.335 0.335 0.340 0.335 0.350 8,860,000 0.3439 -6.94%
2011-10-31 0 0.360 0.355 0.360 0.350 0.365 4,483,000 1,611,820 0.3595 0.360 0.355 0.360 0.350 0.365 4,483,000 0.3595 -1.37%
2011-10-28 0 0.365 0.365 0.370 0.365 0.385 11,400,045 4,248,415 0.3727 0.365 0.365 0.370 0.365 0.385 11,400,045 0.3727 0.00%
2011-10-27 0 0.365 0.365 0.370 0.340 0.370 16,180,000 5,813,050 0.3593 0.365 0.365 0.370 0.340 0.370 16,180,000 0.3593 7.35%
2011-10-26 0 0.340 0.340 0.345 0.330 0.340 2,900,000 970,650 0.3347 0.340 0.340 0.345 0.330 0.340 2,900,000 0.3347 1.49%
2011-10-25 0 0.335 0.330 0.335 0.325 0.340 2,050,000 679,900 0.3317 0.335 0.330 0.335 0.325 0.340 2,050,000 0.3317 0.00%
2011-10-24 0 0.335 0.335 0.340 0.325 0.340 4,770,000 1,596,500 0.3347 0.335 0.335 0.340 0.325 0.340 4,770,000 0.3347 4.69%
2011-10-21 0 0.320 0.315 0.320 0.305 0.325 1,950,000 613,950 0.3148 0.320 0.315 0.320 0.305 0.325 1,950,000 0.3148 4.92%
2011-10-20 0 0.305 0.305 0.310 0.305 0.315 3,300,000 1,025,000 0.3106 0.305 0.305 0.310 0.305 0.315 3,300,000 0.3106 -3.17%
2011-10-19 0 0.315 0.315 0.320 0.315 0.325 1,390,000 447,350 0.3218 0.315 0.315 0.320 0.315 0.325 1,390,000 0.3218 -1.56%
2011-10-18 0 0.320 0.315 0.320 0.315 0.330 6,340,000 2,029,050 0.3200 0.320 0.315 0.320 0.315 0.330 6,340,000 0.3200 -5.88%
2011-10-17 0 0.340 0.335 0.340 0.330 0.350 4,430,000 1,511,200 0.3411 0.340 0.335 0.340 0.330 0.350 4,430,000 0.3411 3.03%
2011-10-14 0 0.330 0.325 0.330 0.320 0.350 7,050,000 2,339,150 0.3318 0.330 0.325 0.330 0.320 0.350 7,050,000 0.3318 -4.35%
2011-10-13 0 0.345 0.340 0.345 0.335 0.350 19,570,000 6,726,600 0.3437 0.345 0.340 0.345 0.335 0.350 19,570,000 0.3437 2.99%
2011-10-12 0 0.335 0.330 0.335 0.290 0.335 30,210,000 9,633,350 0.3189 0.335 0.330 0.335 0.290 0.335 30,210,000 0.3189 13.56%
2011-10-11 0 0.295 0.285 0.295 0.285 0.295 3,850,000 1,126,400 0.2926 0.295 0.285 0.295 0.285 0.295 3,850,000 0.2926 3.51%
2011-10-10 0 0.285 0.285 0.290 0.275 0.295 3,440,000 972,700 0.2828 0.285 0.285 0.290 0.275 0.295 3,440,000 0.2828 -3.39%
2011-10-07 0 0.295 0.290 0.295 0.275 0.295 5,930,000 1,704,100 0.2874 0.295 0.290 0.295 0.275 0.295 5,930,000 0.2874 7.27%
2011-10-06 0 0.275 0.275 0.280 0.270 0.280 6,990,000 1,915,400 0.2740 0.275 0.275 0.280 0.270 0.280 6,990,000 0.2740 5.77%
2011-10-04 0 0.260 0.260 0.265 0.260 0.270 2,880,000 760,300 0.2640 0.260 0.260 0.265 0.260 0.270 2,880,000 0.2640 -5.45%
2011-10-03 0 0.275 0.265 0.275 0.265 0.275 4,700,000 1,264,250 0.2690 0.275 0.265 0.275 0.265 0.275 4,700,000 0.2690 -1.79%
2011-09-30 0 0.280 0.280 0.285 0.270 0.285 6,030,000 1,678,800 0.2784 0.280 0.280 0.285 0.270 0.285 6,030,000 0.2784 1.82%
2011-09-28 0 0.275 0.275 0.280 0.275 0.290 3,610,000 1,010,200 0.2798 0.275 0.275 0.280 0.275 0.290 3,610,000 0.2798 0.00%
2011-09-27 0 0.275 0.275 0.280 0.270 0.290 8,130,000 2,282,050 0.2807 0.275 0.275 0.280 0.270 0.290 8,130,000 0.2807 1.85%
2011-09-26 0 0.270 0.260 0.270 0.260 0.285 11,485,000 3,083,100 0.2684 0.270 0.260 0.270 0.260 0.285 11,485,000 0.2684 -6.90%
2011-09-23 0 0.290 0.285 0.290 0.280 0.300 12,020,000 3,459,450 0.2878 0.290 0.285 0.290 0.280 0.300 12,020,000 0.2878 -4.92%
2011-09-22 0 0.305 0.305 0.310 0.300 0.325 11,490,000 3,548,450 0.3088 0.305 0.305 0.310 0.300 0.325 11,490,000 0.3088 -7.58%
2011-09-21 0 0.330 0.330 0.335 0.320 0.340 10,070,000 3,339,600 0.3316 0.330 0.330 0.335 0.320 0.340 10,070,000 0.3316 -5.71%
2011-09-20 0 0.350 0.350 0.355 0.340 0.355 5,140,000 1,772,800 0.3449 0.350 0.350 0.355 0.340 0.355 5,140,000 0.3449 -1.41%
2011-09-19 0 0.355 0.350 0.355 0.350 0.365 5,260,000 1,864,450 0.3545 0.355 0.350 0.355 0.350 0.365 5,260,000 0.3545 -2.74%
2011-09-16 0 0.365 0.360 0.365 0.355 0.370 6,580,000 2,395,000 0.3640 0.365 0.360 0.365 0.355 0.370 6,580,000 0.3640 1.39%
2011-09-15 0 0.360 0.355 0.360 0.350 0.360 3,370,000 1,203,100 0.3570 0.360 0.355 0.360 0.350 0.360 3,370,000 0.3570 1.41%
2011-09-14 0 0.355 0.355 0.360 0.350 0.385 5,770,000 2,096,000 0.3633 0.355 0.355 0.360 0.350 0.385 5,770,000 0.3633 -6.58%
2011-09-12 0 0.380 0.380 0.385 0.365 0.385 3,080,000 1,159,450 0.3764 0.380 0.380 0.385 0.365 0.385 3,080,000 0.3764 -2.56%
2011-09-09 0 0.390 0.385 0.390 0.385 0.395 1,660,000 646,250 0.3893 0.390 0.385 0.390 0.385 0.395 1,660,000 0.3893 -1.27%
2011-09-08 0 0.395 0.390 0.400 0.385 0.400 4,700,000 1,844,450 0.3924 0.395 0.390 0.400 0.385 0.400 4,700,000 0.3924 2.60%
2011-09-07 0 0.385 0.385 0.390 0.380 0.390 1,610,000 623,000 0.3870 0.385 0.385 0.390 0.380 0.390 1,610,000 0.3870 1.32%
2011-09-06 0 0.380 0.380 0.385 0.375 0.385 1,730,000 657,200 0.3799 0.380 0.380 0.385 0.375 0.385 1,730,000 0.3799 -1.30%
2011-09-05 0 0.385 0.380 0.390 0.380 0.390 3,610,000 1,393,950 0.3861 0.385 0.380 0.390 0.380 0.390 3,610,000 0.3861 -3.75%
2011-09-02 0 0.400 0.395 0.400 0.395 0.420 6,730,000 2,730,250 0.4057 0.400 0.395 0.400 0.395 0.420 6,730,000 0.4057 -1.23%
2011-09-01 0 0.405 0.405 0.410 0.395 0.440 25,930,030 10,952,963 0.4224 0.405 0.405 0.410 0.395 0.440 25,930,030 0.4224 1.25%
2011-08-31 0 0.400 0.395 0.405 0.340 0.405 18,120,000 6,650,700 0.3670 0.400 0.395 0.405 0.340 0.405 18,120,000 0.3670 12.68%
2011-08-30 0 0.355 0.355 0.360 0.350 0.365 4,820,000 1,730,050 0.3589 0.355 0.355 0.360 0.350 0.365 4,820,000 0.3589 1.43%
2011-08-29 0 0.350 0.345 0.350 0.340 0.355 5,000,000 1,724,500 0.3449 0.350 0.345 0.350 0.340 0.355 5,000,000 0.3449 2.94%
2011-08-26 0 0.340 0.340 0.345 0.335 0.345 3,550,000 1,209,900 0.3408 0.340 0.340 0.345 0.335 0.345 3,550,000 0.3408 -1.45%
2011-08-25 0 0.345 0.340 0.345 0.335 0.345 7,590,000 2,596,550 0.3421 0.345 0.340 0.345 0.335 0.345 7,590,000 0.3421 2.99%
2011-08-24 0 0.335 0.335 0.340 0.335 0.350 5,250,000 1,784,150 0.3398 0.335 0.335 0.340 0.335 0.350 5,250,000 0.3398 -2.90%
2011-08-23 0 0.345 0.340 0.345 0.335 0.350 10,140,000 3,470,250 0.3422 0.345 0.340 0.345 0.335 0.350 10,140,000 0.3422 -1.43%
2011-08-22 0 0.350 0.345 0.355 0.340 0.375 13,750,000 4,846,000 0.3524 0.350 0.345 0.355 0.340 0.375 13,750,000 0.3524 -4.11%
2011-08-19 0 0.365 0.365 0.370 0.365 0.375 6,740,000 2,479,500 0.3679 0.365 0.365 0.370 0.365 0.375 6,740,000 0.3679 -5.19%
2011-08-18 0 0.385 0.380 0.385 0.380 0.390 5,010,000 1,937,750 0.3868 0.385 0.380 0.385 0.380 0.390 5,010,000 0.3868 -1.28%
2011-08-17 0 0.390 0.385 0.390 0.380 0.395 8,440,000 3,274,650 0.3880 0.390 0.385 0.390 0.380 0.395 8,440,000 0.3880 1.30%
2011-08-16 0 0.385 0.380 0.385 0.375 0.385 7,480,000 2,844,650 0.3803 0.385 0.380 0.385 0.375 0.385 7,480,000 0.3803 1.32%
2011-08-15 0 0.380 0.375 0.380 0.370 0.380 6,210,000 2,353,050 0.3789 0.380 0.375 0.380 0.370 0.380 6,210,000 0.3789 2.70%
2011-08-12 0 0.370 0.370 0.375 0.370 0.385 12,350,000 4,657,650 0.3771 0.370 0.370 0.375 0.370 0.385 12,350,000 0.3771 -1.33%
2011-08-11 0 0.375 0.370 0.380 0.360 0.380 14,620,000 5,414,500 0.3703 0.375 0.370 0.380 0.360 0.380 14,620,000 0.3703 -1.32%
2011-08-10 0 0.380 0.375 0.380 0.375 0.400 12,930,000 4,974,600 0.3847 0.380 0.375 0.380 0.375 0.400 12,930,000 0.3847 2.70%
2011-08-09 0 0.370 0.370 0.375 0.350 0.385 33,370,000 12,247,100 0.3670 0.370 0.370 0.375 0.350 0.385 33,370,000 0.3670 -6.33%
2011-08-08 0 0.395 0.385 0.395 0.385 0.410 24,182,200 9,453,036 0.3909 0.395 0.385 0.395 0.385 0.410 24,182,200 0.3909 -4.82%
2011-08-05 0 0.415 0.415 0.420 0.400 0.430 17,150,000 7,081,100 0.4129 0.415 0.415 0.420 0.400 0.430 17,150,000 0.4129 -8.79%
2011-08-04 0 0.455 0.455 0.460 0.445 0.475 9,780,000 4,485,800 0.4587 0.455 0.455 0.460 0.445 0.475 9,780,000 0.4587 -3.19%
2011-08-03 0 0.470 0.460 0.465 0.455 0.480 9,190,000 4,257,050 0.4632 0.470 0.460 0.465 0.455 0.480 9,190,000 0.4632 -2.08%
2011-08-02 0 0.480 0.480 0.485 0.480 0.490 5,200,000 2,512,700 0.4832 0.480 0.480 0.485 0.480 0.490 5,200,000 0.4832 -3.03%
2011-08-01 0 0.495 0.490 0.495 0.490 0.500 4,040,000 1,999,650 0.4950 0.495 0.490 0.495 0.490 0.500 4,040,000 0.4950 1.02%
2011-07-29 0 0.490 0.485 0.490 0.480 0.490 4,040,000 1,962,350 0.4857 0.490 0.485 0.490 0.480 0.490 4,040,000 0.4857 0.00%
2011-07-28 0 0.490 0.490 0.495 0.480 0.495 14,640,000 7,110,150 0.4857 0.490 0.490 0.495 0.480 0.495 14,640,000 0.4857 -1.01%
2011-07-27 0 0.495 0.495 0.500 0.495 0.510 9,130,000 4,564,210 0.4999 0.495 0.495 0.500 0.495 0.510 9,130,000 0.4999 -1.00%
2011-07-26 0 0.500 0.500 0.510 0.495 0.520 17,610,000 8,811,900 0.5004 0.500 0.500 0.510 0.495 0.520 17,610,000 0.5004 -1.96%
2011-07-25 0 0.510 0.500 0.510 0.500 0.530 6,880,000 3,519,500 0.5116 0.510 0.500 0.510 0.500 0.530 6,880,000 0.5116 -1.92%
2011-07-22 0 0.520 0.520 0.530 0.510 0.530 6,820,000 3,546,500 0.5200 0.520 0.520 0.530 0.510 0.530 6,820,000 0.5200 1.96%
2011-07-21 0 0.510 0.510 0.520 0.500 0.520 2,910,000 1,486,500 0.5108 0.510 0.510 0.520 0.500 0.520 2,910,000 0.5108 -1.92%
2011-07-20 0 0.520 0.510 0.520 0.500 0.520 4,460,000 2,270,400 0.5091 0.520 0.510 0.520 0.500 0.520 4,460,000 0.5091 4.00%
2011-07-19 0 0.500 0.495 0.500 0.495 0.520 9,630,000 4,813,700 0.4999 0.500 0.495 0.500 0.495 0.520 9,630,000 0.4999 -3.85%
2011-07-18 0 0.520 0.510 0.520 0.500 0.520 4,400,000 2,247,800 0.5109 0.520 0.510 0.520 0.500 0.520 4,400,000 0.5109 1.96%
2011-07-15 0 0.510 0.500 0.510 0.500 0.530 23,670,000 11,964,700 0.5055 0.510 0.500 0.510 0.500 0.530 23,670,000 0.5055 -1.92%
2011-07-14 0 0.520 0.520 0.530 0.520 0.540 5,270,000 2,791,400 0.5297 0.520 0.520 0.530 0.520 0.540 5,270,000 0.5297 -3.70%
2011-07-13 0 0.540 0.530 0.540 0.520 0.540 4,510,000 2,400,200 0.5322 0.540 0.530 0.540 0.520 0.540 4,510,000 0.5322 1.89%
2011-07-12 0 0.530 0.520 0.530 0.520 0.550 9,430,000 4,990,100 0.5292 0.530 0.520 0.530 0.520 0.550 9,430,000 0.5292 -3.64%
2011-07-11 0 0.550 0.550 0.560 0.540 0.570 8,530,000 4,705,200 0.5516 0.550 0.550 0.560 0.540 0.570 8,530,000 0.5516 -1.79%
2011-07-08 0 0.560 0.560 0.570 0.560 0.600 9,260,000 5,292,200 0.5715 0.560 0.560 0.570 0.560 0.600 9,260,000 0.5715 -1.75%
2011-07-07 0 0.570 0.570 0.580 0.540 0.580 21,350,000 12,069,400 0.5653 0.570 0.570 0.580 0.540 0.580 21,350,000 0.5653 5.56%
2011-07-06 0 0.540 0.540 0.550 0.540 0.560 4,520,000 2,465,000 0.5454 0.540 0.540 0.550 0.540 0.560 4,520,000 0.5454 -1.82%
2011-07-05 0 0.550 0.550 0.560 0.550 0.570 12,740,000 7,112,100 0.5582 0.550 0.550 0.560 0.550 0.570 12,740,000 0.5582 -1.79%
2011-07-04 0 0.560 0.550 0.560 0.550 0.590 12,470,000 7,049,300 0.5653 0.560 0.550 0.560 0.550 0.590 12,470,000 0.5653 -1.75%
2011-06-30 0 0.570 0.560 0.570 0.560 0.580 14,375,000 8,181,150 0.5691 0.570 0.560 0.570 0.560 0.580 14,375,000 0.5691 1.79%
2011-06-29 0 0.560 0.560 0.570 0.550 0.580 23,100,000 13,041,600 0.5646 0.560 0.560 0.570 0.550 0.580 23,100,000 0.5646 0.00%
2011-06-28 0 0.560 0.560 0.570 0.520 0.570 22,656,895 12,385,347 0.5466 0.560 0.560 0.570 0.520 0.570 22,656,895 0.5466 7.69%
2011-06-27 0 0.520 0.510 0.520 0.500 0.520 7,610,000 3,886,500 0.5107 0.520 0.510 0.520 0.500 0.520 7,610,000 0.5107 4.00%
2011-06-24 0 0.500 0.500 0.510 0.495 0.510 11,170,000 5,616,700 0.5028 0.500 0.500 0.510 0.495 0.510 11,170,000 0.5028 1.01%
2011-06-23 0 0.495 0.495 0.500 0.490 0.500 5,150,000 2,541,250 0.4934 0.495 0.495 0.500 0.490 0.500 5,150,000 0.4934 -1.00%
2011-06-22 0 0.500 0.500 0.510 0.500 0.510 8,050,000 4,047,200 0.5028 0.500 0.500 0.510 0.500 0.510 8,050,000 0.5028 -1.96%
2011-06-21 0 0.510 0.500 0.510 0.495 0.520 11,160,000 5,600,000 0.5018 0.510 0.500 0.510 0.495 0.520 11,160,000 0.5018 0.00%
2011-06-20 0 0.510 0.500 0.510 0.500 0.520 8,620,000 4,392,400 0.5096 0.510 0.500 0.510 0.500 0.520 8,620,000 0.5096 0.00%
2011-06-17 0 0.510 0.510 0.520 0.510 0.520 7,330,000 3,801,500 0.5186 0.510 0.510 0.520 0.510 0.520 7,330,000 0.5186 0.00%
2011-06-16 0 0.510 0.510 0.520 0.510 0.520 5,610,000 2,897,200 0.5164 0.510 0.510 0.520 0.510 0.520 5,610,000 0.5164 -1.92%
2011-06-15 0 0.520 0.520 0.530 0.510 0.530 9,210,000 4,853,700 0.5270 0.520 0.520 0.530 0.510 0.530 9,210,000 0.5270 1.96%
2011-06-14 0 0.510 0.510 0.520 0.510 0.530 9,320,000 4,841,600 0.5195 0.510 0.510 0.520 0.510 0.530 9,320,000 0.5195 -3.77%
2011-06-13 0 0.530 0.520 0.530 0.500 0.530 9,910,000 5,089,740 0.5136 0.530 0.520 0.530 0.500 0.530 9,910,000 0.5136 1.92%
2011-06-10 0 0.520 0.520 0.530 0.520 0.540 9,870,000 5,233,400 0.5302 0.520 0.520 0.530 0.520 0.540 9,870,000 0.5302 -3.70%
2011-06-09 0 0.540 0.530 0.540 0.530 0.560 14,600,000 7,887,900 0.5403 0.540 0.530 0.540 0.530 0.560 14,600,000 0.5403 -1.82%
2011-06-08 0 0.550 0.550 0.560 0.550 0.570 4,820,000 2,706,400 0.5615 0.550 0.550 0.560 0.550 0.570 4,820,000 0.5615 -3.51%
2011-06-07 0 0.570 0.560 0.570 0.550 0.570 5,840,000 3,268,500 0.5597 0.570 0.560 0.570 0.550 0.570 5,840,000 0.5597 3.64%
2011-06-03 0 0.550 0.550 0.560 0.540 0.560 14,910,000 8,231,700 0.5521 0.550 0.550 0.560 0.540 0.560 14,910,000 0.5521 -3.51%
2011-06-02 0 0.570 0.560 0.570 0.560 0.590 15,570,000 8,959,100 0.5754 0.570 0.560 0.570 0.560 0.590 15,570,000 0.5754 -3.39%
2011-06-01 0 0.590 0.580 0.590 0.560 0.590 16,881,517 9,790,813 0.5800 0.590 0.580 0.590 0.560 0.590 16,881,517 0.5800 5.36%
2011-05-31 0 0.560 0.550 0.560 0.530 0.570 38,510,000 21,321,000 0.5536 0.560 0.550 0.560 0.530 0.570 38,510,000 0.5536 7.69%
2011-05-30 0 0.520 0.520 0.530 0.520 0.560 22,110,000 11,890,600 0.5378 0.520 0.520 0.530 0.520 0.560 22,110,000 0.5378 -7.14%
2011-05-27 0 0.560 0.550 0.570 0.550 0.580 11,010,000 6,249,200 0.5676 0.560 0.550 0.570 0.550 0.580 11,010,000 0.5676 -3.45%
2011-05-26 0 0.580 0.570 0.580 0.570 0.600 9,120,000 5,279,200 0.5789 0.580 0.570 0.580 0.570 0.600 9,120,000 0.5789 -1.69%
2011-05-25 0 0.590 0.580 0.590 0.570 0.610 14,600,000 8,566,300 0.5867 0.590 0.580 0.590 0.570 0.610 14,600,000 0.5867 -3.28%
2011-05-24 0 0.610 0.600 0.610 0.600 0.620 10,280,000 6,216,700 0.6047 0.610 0.600 0.610 0.600 0.620 10,280,000 0.6047 0.00%
2011-05-23 0 0.610 0.600 0.610 0.600 0.620 21,190,000 12,783,700 0.6033 0.610 0.600 0.610 0.600 0.620 21,190,000 0.6033 -1.61%
2011-05-20 0 0.620 0.620 0.630 0.610 0.650 25,420,000 15,906,900 0.6258 0.620 0.620 0.630 0.610 0.650 25,420,000 0.6258 -4.62%
2011-05-19 0 0.650 0.640 0.650 0.640 0.670 29,500,000 19,261,600 0.6529 0.650 0.640 0.650 0.640 0.670 29,500,000 0.6529 -1.52%
2011-05-18 0 0.660 0.660 0.670 0.660 0.690 11,224,874 7,554,468 0.6730 0.660 0.660 0.670 0.660 0.690 11,224,874 0.6730 -2.94%
2011-05-17 0 0.680 0.670 0.680 0.670 0.680 12,063,006 8,139,744 0.6748 0.680 0.670 0.680 0.670 0.680 12,063,006 0.6748 0.00%
2011-05-16 0 0.680 0.670 0.680 0.670 0.690 7,530,000 5,135,000 0.6819 0.680 0.670 0.680 0.670 0.690 7,530,000 0.6819 0.00%
2011-05-13 0 0.680 0.680 0.690 0.670 0.690 7,300,000 4,977,200 0.6818 0.680 0.680 0.690 0.670 0.690 7,300,000 0.6818 0.00%
2011-05-12 0 0.680 0.680 0.690 0.670 0.710 40,420,000 27,563,300 0.6819 0.680 0.680 0.690 0.670 0.710 40,420,000 0.6819 -4.23%
2011-05-11 0 0.710 0.700 0.710 0.700 0.750 32,940,000 23,447,400 0.7118 0.710 0.700 0.710 0.700 0.750 32,940,000 0.7118 -2.74%
2011-05-09 0 0.730 0.730 0.740 0.700 0.760 51,710,000 38,116,600 0.7371 0.730 0.730 0.740 0.700 0.760 51,710,000 0.7371 1.39%
2011-05-06 0 0.720 0.700 0.710 0.670 0.730 21,190,000 14,864,900 0.7015 0.720 0.700 0.710 0.670 0.730 21,190,000 0.7015 5.88%
2011-05-05 0 0.680 0.680 0.690 0.670 0.690 8,660,000 5,869,400 0.6778 0.680 0.680 0.690 0.670 0.690 8,660,000 0.6778 0.00%
2011-05-04 0 0.680 0.670 0.680 0.670 0.690 9,510,000 6,468,600 0.6802 0.680 0.670 0.680 0.670 0.690 9,510,000 0.6802 -1.45%
2011-05-03 0 0.690 0.680 0.690 0.680 0.690 9,740,000 6,689,600 0.6868 0.690 0.680 0.690 0.680 0.690 9,740,000 0.6868 0.00%
2011-04-29 0 0.690 0.680 0.690 0.660 0.700 18,500,000 12,575,200 0.6797 0.690 0.680 0.690 0.660 0.700 18,500,000 0.6797 2.99%
2011-04-28 0 0.670 0.660 0.670 0.660 0.690 21,760,000 14,604,400 0.6712 0.670 0.660 0.670 0.660 0.690 21,760,000 0.6712 -1.47%
2011-04-27 0 0.680 0.670 0.680 0.670 0.700 24,380,000 16,637,350 0.6824 0.680 0.670 0.680 0.670 0.700 24,380,000 0.6824 -2.86%
2011-04-26 0 0.700 0.690 0.700 0.690 0.700 16,130,000 11,172,300 0.6926 0.700 0.690 0.700 0.690 0.700 16,130,000 0.6926 1.45%
2011-04-21 0 0.690 0.680 0.690 0.680 0.700 25,920,000 17,952,700 0.6926 0.690 0.680 0.690 0.680 0.700 25,920,000 0.6926 0.00%
2011-04-20 0 0.690 0.690 0.700 0.680 0.710 37,240,000 25,784,100 0.6924 0.690 0.690 0.700 0.680 0.710 37,240,000 0.6924 -2.82%
2011-04-19 0 0.710 0.700 0.710 0.690 0.710 29,590,000 20,693,200 0.6993 0.710 0.700 0.710 0.690 0.710 29,590,000 0.6993 0.00%
2011-04-18 0 0.710 0.700 0.710 0.700 0.720 28,170,000 19,947,100 0.7081 0.710 0.700 0.710 0.700 0.720 28,170,000 0.7081 -1.39%
2011-04-15 0 0.720 0.700 0.720 0.700 0.730 46,660,000 33,087,200 0.7091 0.720 0.700 0.720 0.700 0.730 46,660,000 0.7091 -1.37%
2011-04-14 0 0.730 0.720 0.730 0.720 0.740 13,020,000 9,469,600 0.7273 0.730 0.720 0.730 0.720 0.740 13,020,000 0.7273 0.00%
2011-04-13 0 0.730 0.720 0.730 0.710 0.730 13,780,000 9,938,100 0.7212 0.730 0.720 0.730 0.710 0.730 13,780,000 0.7212 0.00%
2011-04-12 0 0.730 0.720 0.730 0.710 0.740 28,970,000 20,715,900 0.7151 0.730 0.720 0.730 0.710 0.740 28,970,000 0.7151 0.00%
2011-04-11 0 0.730 0.720 0.730 0.730 0.750 19,375,000 14,207,000 0.7333 0.730 0.720 0.730 0.730 0.750 19,375,000 0.7333 -2.67%
2011-04-08 0 0.750 0.740 0.750 0.730 0.750 13,980,000 10,335,400 0.7393 0.750 0.740 0.750 0.730 0.750 13,980,000 0.7393 0.00%
2011-04-07 0 0.750 0.740 0.750 0.710 0.750 23,390,000 17,148,600 0.7332 0.750 0.740 0.750 0.710 0.750 23,390,000 0.7332 5.63%
2011-04-06 0 0.710 0.700 0.710 0.700 0.780 66,680,000 49,213,600 0.7381 0.710 0.700 0.710 0.700 0.780 66,680,000 0.7381 -8.97%
2011-04-04 0 0.780 0.770 0.780 0.740 0.790 36,620,000 27,875,600 0.7612 0.780 0.770 0.780 0.740 0.790 36,620,000 0.7612 2.63%
2011-04-01 0 0.760 0.750 0.760 0.740 0.770 37,900,000 28,640,300 0.7557 0.760 0.750 0.760 0.740 0.770 37,900,000 0.7557 -2.56%
2011-03-31 0 0.780 0.770 0.780 0.760 0.780 20,670,000 15,982,500 0.7732 0.780 0.770 0.780 0.760 0.780 20,670,000 0.7732 1.30%
2011-03-30 0 0.770 0.760 0.770 0.740 0.810 81,140,000 62,471,600 0.7699 0.770 0.760 0.770 0.740 0.810 81,140,000 0.7699 -4.94%
2011-03-29 0 0.810 0.800 0.810 0.800 0.830 24,940,000 20,317,600 0.8147 0.810 0.800 0.810 0.800 0.830 24,940,000 0.8147 -2.41%
2011-03-28 0 0.830 0.820 0.830 0.820 0.840 9,070,000 7,477,500 0.8244 0.830 0.820 0.830 0.820 0.840 9,070,000 0.8244 -1.19%
2011-03-25 0 0.840 0.830 0.840 0.820 0.850 12,780,000 10,593,000 0.8289 0.840 0.830 0.840 0.820 0.850 12,780,000 0.8289 0.00%
2011-03-24 0 0.840 0.830 0.840 0.820 0.840 4,030,000 3,356,000 0.8328 0.840 0.830 0.840 0.820 0.840 4,030,000 0.8328 1.20%
2011-03-23 0 0.830 0.830 0.840 0.820 0.850 13,590,000 11,288,800 0.8307 0.830 0.830 0.840 0.820 0.850 13,590,000 0.8307 -1.19%
2011-03-22 0 0.840 0.840 0.850 0.830 0.850 12,900,000 10,806,900 0.8377 0.840 0.840 0.850 0.830 0.850 12,900,000 0.8377 -1.18%
2011-03-21 0 0.850 0.840 0.850 0.830 0.860 8,940,000 7,517,900 0.8409 0.850 0.840 0.850 0.830 0.860 8,940,000 0.8409 2.41%
2011-03-18 0 0.830 0.830 0.840 0.820 0.840 12,056,000 9,997,680 0.8293 0.830 0.830 0.840 0.820 0.840 12,056,000 0.8293 1.22%
2011-03-17 0 0.820 0.820 0.830 0.820 0.840 8,490,000 7,014,500 0.8262 0.820 0.820 0.830 0.820 0.840 8,490,000 0.8262 -2.38%
2011-03-16 0 0.840 0.840 0.850 0.820 0.860 25,590,000 21,649,500 0.8460 0.840 0.840 0.850 0.820 0.860 25,590,000 0.8460 1.20%
2011-03-15 0 0.830 0.820 0.830 0.790 0.840 46,170,000 37,196,700 0.8056 0.830 0.820 0.830 0.790 0.840 46,170,000 0.8056 -2.35%
2011-03-14 0 0.850 0.840 0.850 0.840 0.870 9,000,000 7,678,300 0.8531 0.850 0.840 0.850 0.840 0.870 9,000,000 0.8531 -2.30%
2011-03-11 0 0.870 0.860 0.870 0.860 0.890 8,210,000 7,143,800 0.8701 0.870 0.860 0.870 0.860 0.890 8,210,000 0.8701 -1.14%
2011-03-10 0 0.880 0.870 0.880 0.860 0.890 9,760,000 8,539,500 0.8749 0.880 0.870 0.880 0.860 0.890 9,760,000 0.8749 0.00%
2011-03-09 0 0.880 0.880 0.890 0.870 0.930 21,140,000 18,989,400 0.8983 0.880 0.880 0.890 0.870 0.930 21,140,000 0.8983 -2.22%
2011-03-08 0 0.900 0.890 0.900 0.860 0.910 20,020,000 17,579,500 0.8781 0.900 0.890 0.900 0.860 0.910 20,020,000 0.8781 -1.10%
2011-03-07 0 0.910 0.900 0.910 0.900 0.940 12,240,000 11,202,500 0.9152 0.910 0.900 0.910 0.900 0.940 12,240,000 0.9152 -2.15%
2011-03-04 0 0.930 0.930 0.940 0.920 0.940 17,310,000 16,133,000 0.9320 0.930 0.930 0.940 0.920 0.940 17,310,000 0.9320 2.20%
2011-03-03 0 0.910 0.900 0.910 0.860 0.920 32,900,000 29,699,700 0.9027 0.910 0.900 0.910 0.860 0.920 32,900,000 0.9027 5.81%
2011-03-02 0 0.860 0.860 0.870 0.820 0.870 11,170,000 9,424,200 0.8437 0.860 0.860 0.870 0.820 0.870 11,170,000 0.8437 1.18%
2011-03-01 0 0.850 0.840 0.850 0.810 0.850 316,940,000 257,136,600 0.8113 0.850 0.840 0.850 0.810 0.850 316,940,000 0.8113 1.19%
2011-02-28 0 0.840 0.820 0.840 0.820 0.840 6,540,000 5,416,100 0.8281 0.840 0.820 0.840 0.820 0.840 6,540,000 0.8281 0.00%
2011-02-25 0 0.840 0.830 0.840 0.820 0.840 10,250,000 8,518,300 0.8311 0.840 0.830 0.840 0.820 0.840 10,250,000 0.8311 1.20%
2011-02-24 0 0.830 0.820 0.840 0.830 0.870 22,682,000 19,229,160 0.8478 0.830 0.820 0.840 0.830 0.870 22,682,000 0.8478 -1.19%
2011-02-23 0 0.840 0.840 0.850 0.810 0.860 17,970,000 15,118,000 0.8413 0.840 0.840 0.850 0.810 0.860 17,970,000 0.8413 2.44%
2011-02-22 0 0.820 0.810 0.820 0.800 0.840 21,780,000 17,760,200 0.8154 0.820 0.810 0.820 0.800 0.840 21,780,000 0.8154 -3.53%
2011-02-21 0 0.850 0.840 0.850 0.820 0.890 43,150,000 36,408,500 0.8438 0.850 0.840 0.850 0.820 0.890 43,150,000 0.8438 -4.49%
2011-02-18 0 0.890 0.890 0.900 0.880 0.920 30,030,000 26,729,000 0.8901 0.890 0.890 0.900 0.880 0.920 30,030,000 0.8901 -2.20%
2011-02-17 0 0.910 0.900 0.910 0.900 0.970 29,960,000 27,831,700 0.9290 0.910 0.900 0.910 0.900 0.970 29,960,000 0.9290 -5.21%
2011-02-16 0 0.960 0.950 0.970 0.950 0.980 12,200,000 11,755,500 0.9636 0.960 0.950 0.970 0.950 0.980 12,200,000 0.9636 -2.04%
2011-02-15 0 0.980 0.970 0.980 0.970 1.000 8,130,000 8,012,600 0.9856 0.980 0.970 0.980 0.970 1.000 8,130,000 0.9856 -2.97%
2011-02-14 0 1.010 1.000 1.010 0.980 1.010 7,420,000 7,372,800 0.9936 1.010 1.000 1.010 0.980 1.010 7,420,000 0.9936 2.02%
2011-02-11 0 0.990 0.980 0.990 0.960 0.990 5,642,845 5,503,803 0.9754 0.990 0.980 0.990 0.960 0.990 5,642,845 0.9754 1.02%
2011-02-10 0 0.980 0.970 0.980 0.970 1.000 8,720,000 8,570,600 0.9829 0.980 0.970 0.980 0.970 1.000 8,720,000 0.9829 -2.00%
2011-02-09 0 1.000 0.990 1.000 0.990 1.020 5,870,000 5,911,600 1.0071 1.000 0.990 1.000 0.990 1.020 5,870,000 1.0071 -0.99%
2011-02-08 0 1.010 1.000 1.010 1.000 1.020 8,140,000 8,203,700 1.0078 1.010 1.000 1.010 1.000 1.020 8,140,000 1.0078 1.00%
2011-02-07 0 1.000 1.000 1.020 1.000 1.050 7,000,000 7,113,400 1.0162 1.000 1.000 1.020 1.000 1.050 7,000,000 1.0162 -2.91%
2011-02-02 0 1.030 1.030 1.040 1.030 1.040 4,090,000 4,243,300 1.0375 1.030 1.030 1.040 1.030 1.040 4,090,000 1.0375 0.00%
2011-02-01 0 1.030 1.020 1.030 0.990 1.030 9,860,000 9,944,500 1.0086 1.030 1.020 1.030 0.990 1.030 9,860,000 1.0086 4.04%
2011-01-31 0 0.990 0.980 0.990 0.940 0.990 11,840,000 11,477,800 0.9694 0.990 0.980 0.990 0.940 0.990 11,840,000 0.9694 1.02%
2011-01-28 0 0.980 0.980 0.990 0.970 1.010 21,820,000 21,487,900 0.9848 0.980 0.980 0.990 0.970 1.010 21,820,000 0.9848 -2.97%
2011-01-27 0 1.010 1.010 1.020 1.000 1.030 11,390,000 11,548,000 1.0139 1.010 1.010 1.020 1.000 1.030 11,390,000 1.0139 0.00%
2011-01-26 0 1.010 1.010 1.020 1.000 1.020 20,848,000 20,958,960 1.0053 1.010 1.010 1.020 1.000 1.020 20,848,000 1.0053 1.00%
2011-01-25 0 1.000 0.990 1.000 0.990 1.030 25,364,130 25,459,524 1.0038 1.000 0.990 1.000 0.990 1.030 25,364,130 1.0038 0.00%
2011-01-24 0 1.000 1.000 1.010 1.000 1.080 36,320,000 37,164,100 1.0232 1.000 1.000 1.010 1.000 1.080 36,320,000 1.0232 -5.66%
2011-01-21 0 1.060 1.060 1.070 1.030 1.070 28,870,000 30,577,700 1.0592 1.060 1.060 1.070 1.030 1.070 28,870,000 1.0592 1.92%
2011-01-20 0 1.040 1.030 1.040 1.010 1.080 37,580,000 39,143,000 1.0416 1.040 1.030 1.040 1.010 1.080 37,580,000 1.0416 -3.70%
2011-01-19 0 1.080 1.080 1.090 1.070 1.130 44,270,000 48,280,400 1.0906 1.080 1.080 1.090 1.070 1.130 44,270,000 1.0906 -2.70%
2011-01-18 0 1.110 1.100 1.110 1.090 1.150 25,600,000 28,650,700 1.1192 1.110 1.100 1.110 1.090 1.150 25,600,000 1.1192 -1.77%
2011-01-17 0 1.130 1.120 1.130 1.110 1.140 12,640,000 14,258,400 1.1280 1.130 1.120 1.130 1.110 1.140 12,640,000 1.1280 -0.88%
2011-01-14 0 1.140 1.130 1.140 1.100 1.150 22,120,000 25,056,500 1.1328 1.140 1.130 1.140 1.100 1.150 22,120,000 1.1328 3.64%
2011-01-13 0 1.100 1.100 1.110 1.090 1.160 26,800,000 29,815,900 1.1125 1.100 1.100 1.110 1.090 1.160 26,800,000 1.1125 -4.35%
2011-01-12 0 1.150 1.140 1.150 1.130 1.160 14,350,000 16,417,800 1.1441 1.150 1.140 1.150 1.130 1.160 14,350,000 1.1441 -0.86%
2011-01-11 0 1.160 1.150 1.160 1.140 1.170 17,336,550 20,102,436 1.1595 1.160 1.150 1.160 1.140 1.170 17,336,550 1.1595 0.87%
2011-01-10 0 1.150 1.140 1.150 1.120 1.190 27,410,000 31,848,800 1.1619 1.150 1.140 1.150 1.120 1.190 27,410,000 1.1619 1.77%
2011-01-07 0 1.130 1.120 1.130 1.120 1.140 5,620,000 6,346,800 1.1293 1.130 1.120 1.130 1.120 1.140 5,620,000 1.1293 -0.88%
2011-01-06 0 1.140 1.130 1.140 1.130 1.150 8,900,000 10,151,500 1.1406 1.140 1.130 1.140 1.130 1.150 8,900,000 1.1406 -0.87%
2011-01-05 0 1.150 1.140 1.150 1.110 1.160 11,620,000 13,180,500 1.1343 1.150 1.140 1.150 1.110 1.160 11,620,000 1.1343 0.00%
2011-01-04 0 1.150 1.140 1.150 1.120 1.160 16,980,000 19,366,800 1.1406 1.150 1.140 1.150 1.120 1.160 16,980,000 1.1406 1.77%
2011-01-03 0 1.130 1.120 1.130 1.050 1.140 24,600,000 27,425,200 1.1148 1.130 1.120 1.130 1.050 1.140 24,600,000 1.1148 5.61%
2010-12-31 0 1.070 1.060 1.070 1.050 1.070 5,920,000 6,280,000 1.0608 1.070 1.060 1.070 1.050 1.070 5,920,000 1.0608 0.94%
2010-12-30 0 1.060 1.050 1.060 1.040 1.070 6,710,000 7,038,900 1.0490 1.060 1.050 1.060 1.040 1.070 6,710,000 1.0490 0.00%
2010-12-29 0 1.060 1.050 1.060 1.030 1.060 12,910,000 13,569,800 1.0511 1.060 1.050 1.060 1.030 1.060 12,910,000 1.0511 2.91%
2010-12-28 0 1.030 1.020 1.030 1.020 1.050 12,730,000 13,136,300 1.0319 1.030 1.020 1.030 1.020 1.050 12,730,000 1.0319 -2.83%
2010-12-24 0 1.060 1.050 1.060 1.020 1.060 6,860,000 7,186,200 1.0476 1.060 1.050 1.060 1.020 1.060 6,860,000 1.0476 1.92%
2010-12-23 0 1.040 1.030 1.040 1.020 1.080 19,090,000 19,881,200 1.0414 1.040 1.030 1.040 1.020 1.080 19,090,000 1.0414 -2.80%
2010-12-22 0 1.070 1.070 1.080 1.060 1.110 18,310,000 19,872,200 1.0853 1.070 1.070 1.080 1.060 1.110 18,310,000 1.0853 -1.83%
2010-12-21 0 1.090 1.090 1.100 1.080 1.140 33,790,000 37,021,700 1.0956 1.090 1.090 1.100 1.080 1.140 33,790,000 1.0956 -4.39%
2010-12-20 0 1.140 1.130 1.140 1.110 1.180 21,755,000 24,857,100 1.1426 1.140 1.130 1.140 1.110 1.180 21,755,000 1.1426 -3.39%
2010-12-17 0 1.180 1.170 1.180 1.160 1.210 13,230,000 15,663,400 1.1839 1.180 1.170 1.180 1.160 1.210 13,230,000 1.1839 -1.67%
2010-12-16 0 1.200 1.200 1.210 1.160 1.210 14,720,000 17,433,400 1.1843 1.200 1.200 1.210 1.160 1.210 14,720,000 1.1843 2.56%
2010-12-15 0 1.170 1.170 1.180 1.160 1.190 17,540,000 20,478,800 1.1675 1.170 1.170 1.180 1.160 1.190 17,540,000 1.1675 -1.68%
2010-12-14 0 1.190 1.180 1.190 1.170 1.200 19,890,000 23,527,700 1.1829 1.190 1.180 1.190 1.170 1.200 19,890,000 1.1829 0.85%
2010-12-13 0 1.180 1.180 1.190 1.170 1.200 12,015,000 14,267,500 1.1875 1.180 1.180 1.190 1.170 1.200 12,015,000 1.1875 -0.84%
2010-12-10 0 1.190 1.180 1.190 1.160 1.190 13,350,000 15,692,500 1.1755 1.190 1.180 1.190 1.160 1.190 13,350,000 1.1755 0.85%
2010-12-09 0 1.180 1.180 1.190 1.170 1.200 21,540,000 25,498,700 1.1838 1.180 1.180 1.190 1.170 1.200 21,540,000 1.1838 -0.84%
2010-12-08 0 1.190 1.180 1.190 1.170 1.250 29,647,500 35,336,925 1.1919 1.190 1.180 1.190 1.170 1.250 29,647,500 1.1919 -3.25%
2010-12-07 0 1.230 1.220 1.230 1.210 1.260 13,847,500 17,056,600 1.2317 1.230 1.220 1.230 1.210 1.260 13,847,500 1.2317 0.82%
2010-12-06 0 1.220 1.220 1.230 1.200 1.260 27,820,000 34,054,600 1.2241 1.220 1.220 1.230 1.200 1.260 27,820,000 1.2241 -1.61%
2010-12-03 0 1.240 1.240 1.250 1.230 1.310 17,949,000 22,829,050 1.2719 1.240 1.240 1.250 1.230 1.310 17,949,000 1.2719 -3.12%
2010-12-02 0 1.280 1.280 1.290 1.250 1.320 77,310,000 99,652,500 1.2890 1.280 1.280 1.290 1.250 1.320 77,310,000 1.2890 2.40%
2010-12-01 0 1.250 1.240 1.250 1.220 1.280 30,090,000 37,773,300 1.2553 1.250 1.240 1.250 1.220 1.280 30,090,000 1.2553 -0.79%
2010-11-30 0 1.260 1.240 1.250 1.190 1.260 40,910,000 50,201,200 1.2271 1.260 1.240 1.250 1.190 1.260 40,910,000 1.2271 5.88%
2010-11-29 0 1.190 1.180 1.190 1.170 1.200 13,394,000 15,838,660 1.1825 1.190 1.180 1.190 1.170 1.200 13,394,000 1.1825 0.00%
2010-11-26 0 1.190 1.180 1.190 1.180 1.210 11,760,000 14,008,200 1.1912 1.190 1.180 1.190 1.180 1.210 11,760,000 1.1912 -0.83%
2010-11-25 0 1.200 1.200 1.210 1.180 1.220 15,560,000 18,769,800 1.2063 1.200 1.200 1.210 1.180 1.220 15,560,000 1.2063 0.84%
2010-11-24 0 1.190 1.180 1.190 1.150 1.190 13,070,000 15,367,000 1.1757 1.190 1.180 1.190 1.150 1.190 13,070,000 1.1757 3.48%
2010-11-23 0 1.150 1.150 1.160 1.150 1.210 25,262,000 29,448,440 1.1657 1.150 1.150 1.160 1.150 1.210 25,262,000 1.1657 -4.96%
2010-11-22 0 1.210 1.200 1.210 1.190 1.230 17,160,000 20,718,500 1.2074 1.210 1.200 1.210 1.190 1.230 17,160,000 1.2074 -0.82%
2010-11-19 0 1.220 1.210 1.220 1.180 1.220 42,909,625 51,600,400 1.2025 1.220 1.210 1.220 1.180 1.220 42,909,625 1.2025 3.39%
2010-11-18 0 1.180 1.170 1.180 1.170 1.210 46,580,000 55,321,500 1.1877 1.180 1.170 1.180 1.170 1.210 46,580,000 1.1877 2.61%
2010-11-17 0 1.150 1.150 1.160 1.150 1.230 49,030,000 57,943,000 1.1818 1.150 1.150 1.160 1.150 1.230 49,030,000 1.1818 -8.00%
2010-11-16 0 1.250 1.240 1.250 1.230 1.280 23,440,000 29,442,100 1.2561 1.250 1.240 1.250 1.230 1.280 23,440,000 1.2561 -0.79%
2010-11-15 0 1.260 1.250 1.260 1.210 1.270 45,040,000 55,911,400 1.2414 1.260 1.250 1.260 1.210 1.270 45,040,000 1.2414 -0.79%
2010-11-12 0 1.270 1.260 1.270 1.250 1.310 80,265,000 102,230,700 1.2737 1.270 1.260 1.270 1.250 1.310 80,265,000 1.2737 -3.05%
2010-11-11 0 1.310 1.300 1.310 1.290 1.340 94,830,000 122,394,100 1.2907 1.310 1.300 1.310 1.290 1.340 94,830,000 1.2907 1.55%
2010-11-10 0 1.290 1.280 1.290 1.270 1.390 72,390,000 95,406,400 1.3179 1.290 1.280 1.290 1.270 1.390 72,390,000 1.3179 -5.15%
2010-11-09 0 1.360 1.360 1.370 1.300 1.400 153,420,000 207,785,100 1.3544 1.360 1.360 1.370 1.300 1.400 153,420,000 1.3544 5.43%
2010-11-08 0 1.290 1.280 1.290 1.250 1.300 67,810,000 86,483,900 1.2754 1.290 1.280 1.290 1.250 1.300 67,810,000 1.2754 4.03%
2010-11-05 0 1.240 1.230 1.240 1.170 1.270 108,020,000 131,660,500 1.2189 1.240 1.230 1.240 1.170 1.270 108,020,000 1.2189 5.98%
2010-11-04 0 1.170 1.160 1.170 1.140 1.170 47,110,000 54,358,100 1.1539 1.170 1.160 1.170 1.140 1.170 47,110,000 1.1539 1.74%
2010-11-03 0 1.150 1.150 1.160 1.090 1.160 114,240,000 128,757,400 1.1271 1.150 1.150 1.160 1.090 1.160 114,240,000 1.1271 2.68%
2010-11-02 0 1.120 1.110 1.120 1.060 1.120 42,000,000 46,035,500 1.0961 1.120 1.110 1.120 1.060 1.120 42,000,000 1.0961 3.70%
2010-11-01 0 1.080 1.070 1.080 1.060 1.090 10,850,000 11,605,800 1.0697 1.080 1.070 1.080 1.060 1.090 10,850,000 1.0697 0.00%
2010-10-29 0 1.080 1.080 1.090 1.040 1.090 44,300,000 47,306,200 1.0679 1.080 1.080 1.090 1.040 1.090 44,300,000 1.0679 0.00%
2010-10-28 0 1.080 1.080 1.090 1.060 1.090 43,650,000 46,943,400 1.0755 1.080 1.080 1.090 1.060 1.090 43,650,000 1.0755 0.00%
2010-10-27 0 1.080 1.070 1.080 1.040 1.110 106,165,000 114,485,900 1.0784 1.080 1.070 1.080 1.040 1.110 106,165,000 1.0784 4.85%
2010-10-26 0 1.030 1.020 1.030 1.000 1.050 50,610,000 52,092,800 1.0293 1.030 1.020 1.030 1.000 1.050 50,610,000 1.0293 3.00%
2010-10-25 0 1.000 0.990 1.000 1.000 1.040 41,940,000 42,412,500 1.0113 1.000 0.990 1.000 1.000 1.040 41,940,000 1.0113 0.00%
2010-10-22 0 1.000 0.990 1.000 0.990 1.020 18,500,000 18,569,100 1.0037 1.000 0.990 1.000 0.990 1.020 18,500,000 1.0037 1.01%
2010-10-21 0 0.990 0.990 1.000 0.980 1.010 16,950,000 16,809,900 0.9917 0.990 0.990 1.000 0.980 1.010 16,950,000 0.9917 -1.00%
2010-10-20 0 1.000 0.990 1.000 0.980 1.010 50,360,000 50,097,500 0.9948 1.000 0.990 1.000 0.980 1.010 50,360,000 0.9948 -2.91%
2010-10-19 0 1.030 1.020 1.030 1.000 1.040 24,370,000 24,901,200 1.0218 1.030 1.020 1.030 1.000 1.040 24,370,000 1.0218 0.98%
2010-10-18 0 1.020 1.010 1.020 0.990 1.020 14,980,000 15,074,400 1.0063 1.020 1.010 1.020 0.990 1.020 14,980,000 1.0063 0.00%
2010-10-15 0 1.020 1.010 1.020 1.000 1.060 44,160,000 45,702,100 1.0349 1.020 1.010 1.020 1.000 1.060 44,160,000 1.0349 2.00%
2010-10-14 0 1.000 0.990 1.000 0.990 1.050 38,280,000 38,725,450 1.0116 1.000 0.990 1.000 0.990 1.050 38,280,000 1.0116 -4.76%
2010-10-13 0 1.050 1.040 1.050 0.960 1.060 57,440,000 58,822,600 1.0241 1.050 1.040 1.050 0.960 1.060 57,440,000 1.0241 9.37%
2010-10-12 0 0.960 0.960 0.970 0.960 0.990 15,140,000 14,644,600 0.9673 0.960 0.960 0.970 0.960 0.990 15,140,000 0.9673 -1.03%
2010-10-11 0 0.970 0.970 0.980 0.970 1.010 27,717,353 27,372,046 0.9875 0.970 0.970 0.980 0.970 1.010 27,717,353 0.9875 -2.02%
2010-10-08 0 0.990 0.990 1.000 0.980 1.020 25,310,000 25,277,660 0.9987 0.990 0.990 1.000 0.980 1.020 25,310,000 0.9987 1.02%
2010-10-07 0 0.980 0.980 0.990 0.970 1.030 38,900,000 38,545,600 0.9909 0.980 0.980 0.990 0.970 1.030 38,900,000 0.9909 -3.92%
2010-10-06 0 1.020 1.020 1.030 1.000 1.110 45,190,000 47,283,600 1.0463 1.020 1.020 1.030 1.000 1.110 45,190,000 1.0463 -7.27%
2010-10-05 0 1.100 1.090 1.100 1.070 1.120 27,730,000 30,465,200 1.0986 1.100 1.090 1.100 1.070 1.120 27,730,000 1.0986 0.92%
2010-10-04 0 1.090 1.090 1.100 1.040 1.140 131,950,000 145,268,560 1.1009 1.090 1.090 1.100 1.040 1.140 131,950,000 1.1009 3.81%
2010-09-30 0 1.050 1.040 1.050 0.980 1.050 75,570,000 77,302,500 1.0229 1.050 1.040 1.050 0.980 1.050 75,570,000 1.0229 7.14%
2010-09-29 0 0.980 0.980 0.990 0.960 1.020 68,970,000 68,057,900 0.9868 0.980 0.980 0.990 0.960 1.020 68,970,000 0.9868 -2.97%
2010-09-28 0 1.010 1.010 1.020 0.880 1.040 194,320,000 186,807,400 0.9613 1.010 1.010 1.020 0.880 1.040 194,320,000 0.9613 13.48%
2010-09-27 0 0.890 0.880 0.890 0.870 0.900 19,640,000 17,273,200 0.8795 0.890 0.880 0.890 0.870 0.900 19,640,000 0.8795 1.14%
2010-09-24 0 0.880 0.870 0.880 0.860 0.890 5,840,000 5,100,400 0.8734 0.880 0.870 0.880 0.860 0.890 5,840,000 0.8734 0.00%
2010-09-22 0 0.880 0.880 0.890 0.870 0.890 9,290,000 8,198,200 0.8825 0.880 0.880 0.890 0.870 0.890 9,290,000 0.8825 1.15%
2010-09-21 0 0.870 0.870 0.880 0.870 0.900 15,270,000 13,489,200 0.8834 0.870 0.870 0.880 0.870 0.900 15,270,000 0.8834 -1.14%
2010-09-20 0 0.880 0.870 0.880 0.860 0.890 12,690,000 11,149,700 0.8786 0.880 0.870 0.880 0.860 0.890 12,690,000 0.8786 2.33%
2010-09-17 0 0.860 0.860 0.870 0.860 0.870 10,914,130 9,426,928 0.8637 0.860 0.860 0.870 0.860 0.870 10,914,130 0.8637 0.00%
2010-09-16 0 0.860 0.860 0.870 0.860 0.880 9,700,000 8,410,900 0.8671 0.860 0.860 0.870 0.860 0.880 9,700,000 0.8671 -1.15%
2010-09-15 0 0.870 0.870 0.880 0.860 0.900 10,382,647 9,099,944 0.8765 0.870 0.870 0.880 0.860 0.900 10,382,647 0.8765 -2.25%
2010-09-14 0 0.890 0.880 0.890 0.880 0.910 14,550,000 12,960,000 0.8907 0.890 0.880 0.890 0.880 0.910 14,550,000 0.8907 0.00%
2010-09-13 0 0.890 0.890 0.900 0.870 0.900 15,040,000 13,372,400 0.8891 0.890 0.890 0.900 0.870 0.900 15,040,000 0.8891 -1.11%
2010-09-10 0 0.900 0.880 0.890 0.870 0.900 14,050,000 12,459,700 0.8868 0.900 0.880 0.890 0.870 0.900 14,050,000 0.8868 2.27%
2010-09-09 0 0.880 0.870 0.880 0.860 0.900 16,890,000 14,865,800 0.8802 0.880 0.870 0.880 0.860 0.900 16,890,000 0.8802 0.00%
2010-09-08 0 0.880 0.880 0.890 0.880 0.910 16,190,000 14,445,800 0.8923 0.880 0.880 0.890 0.880 0.910 16,190,000 0.8923 -3.30%
2010-09-07 0 0.910 0.900 0.910 0.860 0.910 27,350,000 24,254,700 0.8868 0.910 0.900 0.910 0.860 0.910 27,350,000 0.8868 5.81%
2010-09-06 0 0.860 0.850 0.860 0.830 0.870 11,060,000 9,401,300 0.8500 0.860 0.850 0.860 0.830 0.870 11,060,000 0.8500 3.61%
2010-09-03 0 0.830 0.820 0.830 0.810 0.830 8,270,000 6,764,000 0.8179 0.830 0.820 0.830 0.810 0.830 8,270,000 0.8179 2.47%
2010-09-02 0 0.810 0.810 0.820 0.810 0.830 9,870,000 8,036,500 0.8142 0.810 0.810 0.820 0.810 0.830 9,870,000 0.8142 -1.22%
2010-09-01 0 0.820 0.800 0.820 0.790 0.820 10,841,800 8,725,031 0.8048 0.820 0.800 0.820 0.790 0.820 10,841,800 0.8048 3.80%
2010-08-31 0 0.790 0.780 0.790 0.770 0.830 14,510,000 11,601,100 0.7995 0.790 0.780 0.790 0.770 0.830 14,510,000 0.7995 -5.95%
2010-08-30 0 0.840 0.830 0.840 0.820 0.860 10,060,000 8,455,400 0.8405 0.840 0.830 0.840 0.820 0.860 10,060,000 0.8405 2.44%
2010-08-27 0 0.820 0.820 0.830 0.810 0.840 5,320,000 4,366,700 0.8208 0.820 0.820 0.830 0.810 0.840 5,320,000 0.8208 -1.20%
2010-08-26 0 0.830 0.820 0.830 0.820 0.860 5,890,000 4,935,900 0.8380 0.830 0.820 0.830 0.820 0.860 5,890,000 0.8380 -1.19%
2010-08-25 0 0.840 0.840 0.850 0.840 0.870 8,140,000 6,920,400 0.8502 0.840 0.840 0.850 0.840 0.870 8,140,000 0.8502 -3.45%
2010-08-24 0 0.870 0.860 0.870 0.860 0.890 3,290,000 2,857,500 0.8685 0.870 0.860 0.870 0.860 0.890 3,290,000 0.8685 0.00%
2010-08-23 0 0.870 0.870 0.880 0.860 0.890 4,240,000 3,700,800 0.8728 0.870 0.870 0.880 0.860 0.890 4,240,000 0.8728 -2.25%
2010-08-20 0 0.890 0.880 0.900 0.880 0.910 9,870,000 8,793,200 0.8909 0.890 0.880 0.900 0.880 0.910 9,870,000 0.8909 -2.20%
2010-08-19 0 0.910 0.910 0.920 0.910 0.920 9,370,000 8,564,500 0.9140 0.910 0.910 0.920 0.910 0.920 9,370,000 0.9140 0.00%
2010-08-18 0 0.910 0.900 0.910 0.890 0.920 10,170,000 9,200,200 0.9046 0.910 0.900 0.910 0.890 0.920 10,170,000 0.9046 2.25%
2010-08-17 0 0.890 0.880 0.890 0.880 0.900 5,330,000 4,741,600 0.8896 0.890 0.880 0.890 0.880 0.900 5,330,000 0.8896 0.00%
2010-08-16 0 0.890 0.890 0.900 0.870 0.900 8,810,000 7,843,600 0.8903 0.890 0.890 0.900 0.870 0.900 8,810,000 0.8903 1.14%
2010-08-13 0 0.880 0.870 0.880 0.850 0.890 5,100,000 4,436,100 0.8698 0.880 0.870 0.880 0.850 0.890 5,100,000 0.8698 3.53%
2010-08-12 0 0.850 0.840 0.850 0.820 0.850 6,460,000 5,407,800 0.8371 0.850 0.840 0.850 0.820 0.850 6,460,000 0.8371 0.00%
2010-08-11 0 0.850 0.850 0.860 0.850 0.890 7,450,000 6,444,300 0.8650 0.850 0.850 0.860 0.850 0.890 7,450,000 0.8650 -3.41%
2010-08-10 0 0.880 0.880 0.890 0.870 0.900 5,730,000 5,048,700 0.8811 0.880 0.880 0.890 0.870 0.900 5,730,000 0.8811 -2.22%
2010-08-09 0 0.900 0.880 0.900 0.880 0.900 4,100,000 3,656,400 0.8918 0.900 0.880 0.900 0.880 0.900 4,100,000 0.8918 1.12%
2010-08-06 0 0.890 0.890 0.900 0.880 0.910 5,970,000 5,336,000 0.8938 0.890 0.890 0.900 0.880 0.910 5,970,000 0.8938 -1.11%
2010-08-05 0 0.900 0.890 0.900 0.880 0.910 12,979,707 11,594,639 0.8933 0.900 0.890 0.900 0.880 0.910 12,979,707 0.8933 1.12%
2010-08-04 0 0.890 0.890 0.900 0.890 0.920 12,620,000 11,388,400 0.9024 0.890 0.890 0.900 0.890 0.920 12,620,000 0.9024 -1.11%
2010-08-03 0 0.900 0.890 0.900 0.900 0.920 23,210,000 21,030,030 0.9061 0.900 0.890 0.900 0.900 0.920 23,210,000 0.9061 0.00%
2010-08-02 0 0.900 0.900 0.910 0.890 0.920 9,940,000 8,986,000 0.9040 0.900 0.900 0.910 0.890 0.920 9,940,000 0.9040 1.12%
2010-07-30 0 0.890 0.880 0.890 0.880 0.890 4,140,000 3,662,100 0.8846 0.890 0.880 0.890 0.880 0.890 4,140,000 0.8846 0.00%
2010-07-29 0 0.890 0.880 0.900 0.880 0.900 7,116,555 6,333,537 0.8900 0.890 0.880 0.900 0.880 0.900 7,116,555 0.8900 0.00%
2010-07-28 0 0.890 0.890 0.900 0.860 0.900 19,890,000 17,612,100 0.8855 0.890 0.890 0.900 0.860 0.900 19,890,000 0.8855 1.14%
2010-07-27 0 0.880 0.870 0.880 0.860 0.910 23,300,000 20,579,600 0.8832 0.880 0.870 0.880 0.860 0.910 23,300,000 0.8832 1.15%
2010-07-26 0 0.870 0.860 0.870 0.850 0.900 26,070,000 22,833,600 0.8759 0.870 0.860 0.870 0.850 0.900 26,070,000 0.8759 2.35%
2010-07-23 0 0.850 0.840 0.850 0.790 0.850 46,630,000 38,755,300 0.8311 0.850 0.840 0.850 0.790 0.850 46,630,000 0.8311 7.59%
2010-07-22 0 0.790 0.780 0.790 0.770 0.790 8,240,000 6,434,200 0.7808 0.790 0.780 0.790 0.770 0.790 8,240,000 0.7808 1.28%
2010-07-21 0 0.780 0.760 0.770 0.760 0.780 8,020,000 6,158,600 0.7679 0.780 0.760 0.770 0.760 0.780 8,020,000 0.7679 0.00%
2010-07-20 0 0.780 0.770 0.780 0.760 0.780 8,830,000 6,791,300 0.7691 0.780 0.770 0.780 0.760 0.780 8,830,000 0.7691 2.63%
2010-07-19 0 0.760 0.750 0.760 0.750 0.770 5,550,000 4,229,050 0.7620 0.760 0.750 0.760 0.750 0.770 5,550,000 0.7620 -2.56%
2010-07-16 0 0.780 0.770 0.780 0.770 0.800 16,590,000 12,902,000 0.7777 0.780 0.770 0.780 0.770 0.800 16,590,000 0.7777 -2.50%
2010-07-15 0 0.800 0.790 0.800 0.790 0.820 11,740,000 9,461,900 0.8060 0.800 0.790 0.800 0.790 0.820 11,740,000 0.8060 0.00%
2010-07-14 0 0.800 0.790 0.800 0.790 0.820 8,690,000 6,973,500 0.8025 0.800 0.790 0.800 0.790 0.820 8,690,000 0.8025 0.00%
2010-07-13 0 0.800 0.790 0.800 0.790 0.810 5,530,000 4,407,500 0.7970 0.800 0.790 0.800 0.790 0.810 5,530,000 0.7970 -1.23%
2010-07-12 0 0.810 0.800 0.810 0.800 0.820 11,626,415 9,430,040 0.8111 0.810 0.800 0.810 0.800 0.820 11,626,415 0.8111 -1.22%
2010-07-09 0 0.820 0.810 0.820 0.800 0.820 7,690,000 6,196,000 0.8057 0.820 0.810 0.820 0.800 0.820 7,690,000 0.8057 3.80%
2010-07-08 0 0.790 0.790 0.800 0.790 0.820 10,170,000 8,152,640 0.8016 0.790 0.790 0.800 0.790 0.820 10,170,000 0.8016 0.00%
2010-07-07 0 0.790 0.780 0.790 0.780 0.840 6,650,000 5,326,900 0.8010 0.790 0.780 0.790 0.780 0.840 6,650,000 0.8010 -4.82%
2010-07-06 0 0.830 0.830 0.840 0.810 0.860 8,770,000 7,247,900 0.8264 0.830 0.830 0.840 0.810 0.860 8,770,000 0.8264 -2.35%
2010-07-05 0 0.850 0.840 0.850 0.840 0.870 6,110,000 5,225,300 0.8552 0.850 0.840 0.850 0.840 0.870 6,110,000 0.8552 1.19%
2010-07-02 0 0.840 0.840 0.850 0.840 0.880 7,100,000 6,068,000 0.8546 0.840 0.840 0.850 0.840 0.880 7,100,000 0.8546 -4.55%
2010-06-30 0 0.880 0.870 0.880 0.830 0.880 8,690,000 7,472,500 0.8599 0.880 0.870 0.880 0.830 0.880 8,690,000 0.8599 2.33%
2010-06-29 0 0.860 0.840 0.860 0.840 0.870 6,639,411 5,645,241 0.8503 0.860 0.840 0.860 0.840 0.870 6,639,411 0.8503 0.00%
2010-06-28 0 0.860 0.860 0.870 0.860 0.890 5,790,000 5,052,000 0.8725 0.860 0.860 0.870 0.860 0.890 5,790,000 0.8725 -3.37%
2010-06-25 0 0.890 0.880 0.890 0.860 0.900 7,020,000 6,134,300 0.8738 0.890 0.880 0.890 0.860 0.900 7,020,000 0.8738 -1.11%
2010-06-24 0 0.900 0.890 0.900 0.880 0.900 9,440,000 8,434,800 0.8935 0.900 0.890 0.900 0.880 0.900 9,440,000 0.8935 2.27%
2010-06-23 0 0.880 0.880 0.890 0.870 0.910 21,100,000 18,862,500 0.8940 0.880 0.880 0.890 0.870 0.910 21,100,000 0.8940 1.15%
2010-06-22 0 0.870 0.870 0.880 0.870 0.890 4,361,130 3,839,049 0.8803 0.870 0.870 0.880 0.870 0.890 4,361,130 0.8803 0.00%
2010-06-21 0 0.870 0.860 0.870 0.850 0.890 6,910,000 5,980,700 0.8655 0.870 0.860 0.870 0.850 0.890 6,910,000 0.8655 -1.14%
2010-06-18 0 0.880 0.870 0.880 0.870 0.910 6,090,000 5,400,500 0.8868 0.880 0.870 0.880 0.870 0.910 6,090,000 0.8868 -1.12%
2010-06-17 0 0.890 0.880 0.890 0.870 0.910 6,850,000 6,058,200 0.8844 0.890 0.880 0.890 0.870 0.910 6,850,000 0.8844 -2.20%
2010-06-15 0 0.910 0.900 0.910 0.880 0.910 8,430,000 7,586,300 0.8999 0.910 0.900 0.910 0.880 0.910 8,430,000 0.8999 2.25%
2010-06-14 0 0.890 0.880 0.890 0.870 0.900 7,120,000 6,300,100 0.8848 0.890 0.880 0.890 0.870 0.900 7,120,000 0.8848 3.49%
2010-06-11 0 0.870 0.870 0.880 0.870 0.900 8,910,000 7,858,900 0.8820 0.860 0.860 0.870 0.860 0.890 9,013,605 0.8719 0.00%
2010-06-10 0 0.870 0.870 0.880 0.840 0.890 29,030,000 25,310,800 0.8719 0.860 0.860 0.870 0.830 0.880 29,367,558 0.8619 4.82%
2010-06-09 0 0.830 0.820 0.830 0.810 0.840 14,050,000 11,592,700 0.8251 0.820 0.811 0.820 0.801 0.830 14,213,372 0.8156 3.75%
2010-06-08 0 0.800 0.800 0.810 0.770 0.820 14,220,000 11,309,400 0.7953 0.791 0.791 0.801 0.761 0.811 14,385,349 0.7862 2.56%
2010-06-07 0 0.780 0.780 0.790 0.770 0.790 11,520,000 8,952,300 0.7771 0.771 0.771 0.781 0.761 0.781 11,653,953 0.7682 -3.70%
2010-06-04 0 0.810 0.810 0.820 0.760 0.820 16,060,000 12,697,700 0.7906 0.801 0.801 0.811 0.751 0.811 16,246,744 0.7816 6.58%
2010-06-03 0 0.760 0.760 0.770 0.760 0.800 21,240,000 16,596,100 0.7814 0.751 0.751 0.761 0.751 0.791 21,486,977 0.7724 0.00%
2010-06-02 0 0.760 0.740 0.760 0.730 0.760 6,970,000 5,183,000 0.7436 0.751 0.731 0.751 0.722 0.751 7,051,047 0.7351 2.70%
2010-06-01 0 0.740 0.740 0.750 0.740 0.800 17,270,000 13,295,700 0.7699 0.731 0.731 0.741 0.731 0.791 17,470,814 0.7610 -6.33%
2010-05-31 0 0.790 0.790 0.800 0.760 0.800 28,075,000 21,900,200 0.7801 0.781 0.781 0.791 0.751 0.791 28,401,453 0.7711 5.33%
2010-05-28 0 0.750 0.740 0.760 0.740 0.770 20,330,000 15,302,290 0.7527 0.741 0.731 0.751 0.731 0.761 20,566,395 0.7440 2.74%
2010-05-27 0 0.730 0.720 0.740 0.680 0.740 19,570,000 14,001,740 0.7155 0.722 0.712 0.731 0.672 0.731 19,797,558 0.7072 5.80%
2010-05-26 0 0.690 0.680 0.690 0.680 0.720 13,220,000 9,165,300 0.6933 0.682 0.672 0.682 0.672 0.712 13,373,721 0.6853 -1.43%
2010-05-25 0 0.700 0.700 0.710 0.690 0.750 14,810,000 10,645,300 0.7188 0.692 0.692 0.702 0.682 0.741 14,982,209 0.7105 -7.89%
2010-05-24 0 0.760 0.750 0.760 0.730 0.770 12,300,000 9,232,600 0.7506 0.751 0.741 0.751 0.722 0.761 12,443,023 0.7420 2.70%
2010-05-20 0 0.740 0.740 0.750 0.710 0.820 40,020,000 29,908,000 0.7473 0.731 0.731 0.741 0.702 0.811 40,485,349 0.7387 -8.64%
2010-05-19 0 0.810 0.810 0.820 0.810 0.840 14,960,000 12,307,900 0.8227 0.801 0.801 0.811 0.801 0.830 15,133,953 0.8133 -3.57%
2010-05-18 0 0.840 0.830 0.840 0.810 0.880 26,170,000 21,864,500 0.8355 0.830 0.820 0.830 0.801 0.870 26,474,302 0.8259 -2.33%
2010-05-17 0 0.860 0.860 0.870 0.860 0.900 22,720,000 19,854,500 0.8739 0.850 0.850 0.860 0.850 0.890 22,984,186 0.8638 -5.49%
2010-05-14 0 0.910 0.900 0.910 0.870 0.940 36,650,000 33,610,900 0.9171 0.900 0.890 0.900 0.860 0.929 37,076,163 0.9065 3.41%
2010-05-13 0 0.880 0.870 0.880 0.840 0.890 15,640,000 13,523,400 0.8647 0.870 0.860 0.870 0.830 0.880 15,821,860 0.8547 4.76%
2010-05-12 0 0.840 0.830 0.840 0.830 0.860 17,210,000 14,619,100 0.8495 0.830 0.820 0.830 0.820 0.850 17,410,116 0.8397 -1.18%
2010-05-11 0 0.850 0.840 0.850 0.840 0.880 17,970,000 15,436,200 0.8590 0.840 0.830 0.840 0.830 0.870 18,178,953 0.8491 0.00%
2010-05-10 0 0.850 0.840 0.850 0.810 0.890 31,251,000 26,362,740 0.8436 0.840 0.830 0.840 0.801 0.880 31,614,384 0.8339 -2.30%
2010-05-07 0 0.870 0.870 0.880 0.860 0.900 24,620,000 21,662,960 0.8799 0.860 0.860 0.870 0.850 0.890 24,906,279 0.8698 -4.40%
2010-05-06 0 0.910 0.900 0.910 0.870 0.940 36,720,000 33,242,400 0.9053 0.900 0.890 0.900 0.860 0.929 37,146,977 0.8949 -1.09%
2010-05-05 0 0.920 0.910 0.920 0.830 0.940 55,100,000 49,042,870 0.8901 0.909 0.900 0.909 0.820 0.929 55,740,698 0.8798 5.75%
2010-05-04 0 0.870 0.870 0.880 0.860 0.940 53,420,000 47,602,280 0.8911 0.860 0.860 0.870 0.850 0.929 54,041,163 0.8809 -6.45%
2010-05-03 0 0.930 0.920 0.930 0.920 0.970 27,280,500 25,399,420 0.9310 0.919 0.909 0.919 0.909 0.959 27,597,715 0.9203 -4.12%
2010-04-30 0 0.970 0.970 0.980 0.970 1.010 25,350,000 25,089,580 0.9897 0.959 0.959 0.969 0.959 0.998 25,644,767 0.9784 -2.02%
2010-04-29 0 0.990 0.990 1.000 0.980 1.040 39,800,000 39,939,120 1.0035 0.979 0.979 0.989 0.969 1.028 40,262,791 0.9920 -3.88%
2010-04-28 0 1.030 1.020 1.030 1.000 1.040 39,090,000 39,696,360 1.0155 1.018 1.008 1.018 0.989 1.028 39,544,535 1.0038 -1.90%
2010-04-27 0 1.050 1.050 1.060 1.040 1.080 28,221,800 29,861,636 1.0581 1.038 1.038 1.048 1.028 1.068 28,549,960 1.0459 -1.87%
2010-04-26 0 1.070 1.070 1.080 1.070 1.120 25,980,000 28,322,500 1.0902 1.058 1.058 1.068 1.058 1.107 26,282,093 1.0776 -1.83%
2010-04-23 0 1.090 1.090 1.100 1.080 1.130 34,890,000 38,391,800 1.1004 1.077 1.077 1.087 1.068 1.117 35,295,698 1.0877 -3.54%
2010-04-22 0 1.130 1.130 1.140 1.010 1.130 131,981,000 142,174,090 1.0772 1.117 1.117 1.127 0.998 1.117 133,515,663 1.0648 5.61%
2010-04-21 0 1.070 1.070 1.080 1.060 1.230 292,040,000 326,114,760 1.1167 1.058 1.058 1.068 1.048 1.216 295,435,814 1.1038 -18.94%
2010-04-20 0 1.320 1.320 1.330 1.290 1.340 100,820,000 132,499,300 1.3142 1.305 1.305 1.315 1.275 1.325 101,992,326 1.2991 2.33%
2010-04-19 0 1.290 1.270 1.290 1.250 1.320 51,570,000 65,776,300 1.2755 1.275 1.255 1.275 1.236 1.305 52,169,651 1.2608 -0.77%
2010-04-16 0 1.300 1.280 1.290 1.260 1.330 52,240,000 67,831,800 1.2985 1.285 1.265 1.275 1.246 1.315 52,847,442 1.2835 0.00%
2010-04-15 0 1.300 1.290 1.300 1.250 1.310 42,870,000 54,567,200 1.2729 1.285 1.275 1.285 1.236 1.295 43,368,488 1.2582 1.56%
2010-04-14 0 1.280 1.270 1.280 1.270 1.320 38,030,000 49,250,000 1.2950 1.265 1.255 1.265 1.255 1.305 38,472,209 1.2801 -2.29%
2010-04-13 0 1.310 1.300 1.310 1.290 1.340 73,642,000 96,553,200 1.3111 1.295 1.285 1.295 1.275 1.325 74,498,302 1.2960 0.77%
2010-04-12 0 1.300 1.300 1.310 1.250 1.350 114,440,000 149,800,100 1.3090 1.285 1.285 1.295 1.236 1.334 115,770,698 1.2939 4.00%
2010-04-09 0 1.250 1.250 1.260 1.240 1.290 41,411,000 52,257,810 1.2619 1.236 1.236 1.246 1.226 1.275 41,892,523 1.2474 0.00%
2010-04-08 0 1.250 1.250 1.260 1.210 1.260 47,270,000 58,196,700 1.2312 1.236 1.236 1.246 1.196 1.246 47,819,651 1.2170 0.81%
2010-04-07 0 1.240 1.240 1.250 1.190 1.250 34,110,000 41,287,400 1.2104 1.226 1.226 1.236 1.176 1.236 34,506,628 1.1965 5.08%
2010-04-01 0 1.180 1.180 1.190 1.150 1.190 20,748,908 24,272,111 1.1698 1.166 1.166 1.176 1.137 1.176 20,990,174 1.1564 0.00%
2010-03-31 0 1.180 1.170 1.180 1.160 1.210 14,210,000 16,790,600 1.1816 1.166 1.157 1.166 1.147 1.196 14,375,233 1.1680 -2.48%
2010-03-30 0 1.210 1.200 1.210 1.200 1.220 7,270,000 8,775,600 1.2071 1.196 1.186 1.196 1.186 1.206 7,354,535 1.1932 -0.82%
2010-03-29 0 1.220 1.210 1.220 1.210 1.250 6,920,000 8,483,800 1.2260 1.206 1.196 1.206 1.196 1.236 7,000,465 1.2119 -1.61%
2010-03-26 0 1.240 1.240 1.250 1.210 1.250 10,070,000 12,443,500 1.2357 1.226 1.226 1.236 1.196 1.236 10,187,093 1.2215 1.64%
2010-03-25 0 1.220 1.200 1.220 1.200 1.240 14,340,000 17,438,700 1.2161 1.206 1.186 1.206 1.186 1.226 14,506,744 1.2021 -1.61%
2010-03-24 0 1.240 1.230 1.240 1.230 1.250 13,610,000 16,846,500 1.2378 1.226 1.216 1.226 1.216 1.236 13,768,256 1.2236 0.00%
2010-03-23 0 1.240 1.230 1.240 1.230 1.260 10,720,000 13,327,100 1.2432 1.226 1.216 1.226 1.216 1.246 10,844,651 1.2289 0.81%
2010-03-22 0 1.230 1.230 1.240 1.210 1.260 18,118,000 22,350,080 1.2336 1.216 1.216 1.226 1.196 1.246 18,328,674 1.2194 0.00%
2010-03-19 0 1.230 1.220 1.230 1.220 1.250 20,320,000 24,984,700 1.2296 1.216 1.206 1.216 1.206 1.236 20,556,279 1.2154 -0.81%
2010-03-18 0 1.240 1.240 1.250 1.230 1.320 36,814,920 46,805,280 1.2714 1.226 1.226 1.236 1.216 1.305 37,243,000 1.2568 -1.59%
2010-03-17 0 1.260 1.260 1.270 1.230 1.270 22,523,000 28,005,900 1.2434 1.246 1.246 1.255 1.216 1.255 22,784,895 1.2291 3.28%
2010-03-16 0 1.220 1.210 1.220 1.200 1.240 22,310,000 27,182,700 1.2184 1.206 1.196 1.206 1.186 1.226 22,569,419 1.2044 0.00%
2010-03-15 0 1.220 1.220 1.230 1.190 1.260 12,842,666 15,686,433 1.2214 1.206 1.206 1.216 1.176 1.246 12,991,999 1.2074 0.83%
2010-03-12 0 1.210 1.200 1.210 1.200 1.220 11,850,000 14,260,400 1.2034 1.196 1.186 1.196 1.186 1.206 11,987,791 1.1896 -0.82%
2010-03-11 0 1.220 1.210 1.220 1.210 1.250 24,530,000 29,966,000 1.2216 1.206 1.196 1.206 1.196 1.236 24,815,233 1.2076 -1.61%
2010-03-10 0 1.240 1.240 1.250 1.220 1.250 15,890,000 19,651,900 1.2367 1.226 1.226 1.236 1.206 1.236 16,074,767 1.2225 -0.80%
2010-03-09 0 1.250 1.240 1.250 1.230 1.270 14,410,000 17,984,100 1.2480 1.236 1.226 1.236 1.216 1.255 14,577,558 1.2337 0.81%
2010-03-08 0 1.240 1.230 1.240 1.230 1.270 16,924,000 21,037,160 1.2430 1.226 1.216 1.226 1.216 1.255 17,120,791 1.2287 -1.59%
2010-03-05 0 1.260 1.260 1.270 1.240 1.310 19,250,000 24,471,000 1.2712 1.246 1.246 1.255 1.226 1.295 19,473,837 1.2566 -2.33%
2010-03-04 0 1.290 1.280 1.290 1.270 1.330 40,730,000 52,595,600 1.2913 1.275 1.265 1.275 1.255 1.315 41,203,605 1.2765 1.57%
2010-03-03 0 1.270 1.270 1.280 1.260 1.280 22,360,000 28,355,900 1.2682 1.255 1.255 1.265 1.246 1.265 22,620,000 1.2536 -0.78%
2010-03-02 0 1.280 1.270 1.280 1.200 1.290 44,480,000 55,817,300 1.2549 1.265 1.255 1.265 1.186 1.275 44,997,209 1.2405 5.79%
2010-03-01 0 1.210 1.210 1.220 1.200 1.220 9,750,000 11,811,000 1.2114 1.196 1.196 1.206 1.186 1.206 9,863,372 1.1975 0.00%
2010-02-26 0 1.210 1.200 1.210 1.190 1.240 12,360,000 15,041,200 1.2169 1.196 1.186 1.196 1.176 1.226 12,503,721 1.2029 -0.82%
2010-02-25 0 1.220 1.210 1.220 1.170 1.250 38,090,000 46,181,400 1.2124 1.206 1.196 1.206 1.157 1.236 38,532,907 1.1985 5.17%
2010-02-24 0 1.160 1.150 1.160 1.140 1.170 9,590,000 11,056,400 1.1529 1.147 1.137 1.147 1.127 1.157 9,701,512 1.1397 1.75%
2010-02-23 0 1.140 1.130 1.140 1.140 1.160 7,423,273 8,513,604 1.1469 1.127 1.117 1.127 1.127 1.147 7,509,590 1.1337 0.00%
2010-02-22 0 1.140 1.130 1.140 1.130 1.170 6,440,000 7,374,400 1.1451 1.127 1.117 1.127 1.117 1.157 6,514,884 1.1319 0.00%
2010-02-19 0 1.140 1.140 1.150 1.140 1.180 7,350,000 8,496,800 1.1560 1.127 1.127 1.137 1.127 1.166 7,435,465 1.1427 -3.39%
2010-02-18 0 1.180 1.180 1.190 1.180 1.210 9,003,273 10,726,028 1.1913 1.166 1.166 1.176 1.166 1.196 9,107,962 1.1777 0.00%
2010-02-17 0 1.180 1.180 1.200 1.170 1.210 18,825,500 22,390,870 1.1894 1.166 1.166 1.186 1.157 1.196 19,044,401 1.1757 0.85%
2010-02-12 0 1.170 1.160 1.170 1.130 1.190 20,092,000 23,541,980 1.1717 1.157 1.147 1.157 1.117 1.176 20,325,628 1.1582 3.54%
2010-02-11 0 1.130 1.120 1.130 1.110 1.140 8,530,000 9,586,800 1.1239 1.117 1.107 1.117 1.097 1.127 8,629,186 1.1110 0.89%
2010-02-10 0 1.120 1.120 1.130 1.110 1.140 6,470,000 7,246,700 1.1200 1.107 1.107 1.117 1.097 1.127 6,545,233 1.1072 -0.88%
2010-02-09 0 1.130 1.120 1.130 1.080 1.160 16,778,600 18,755,988 1.1179 1.117 1.107 1.117 1.068 1.147 16,973,700 1.1050 -0.88%
2010-02-08 0 1.140 1.140 1.150 1.100 1.170 7,412,000 8,453,600 1.1405 1.127 1.127 1.137 1.087 1.157 7,498,186 1.1274 -1.72%
2010-02-05 0 1.160 1.150 1.160 1.130 1.170 17,674,920 20,174,658 1.1414 1.147 1.137 1.147 1.117 1.157 17,880,442 1.1283 -1.69%
2010-02-04 0 1.180 1.170 1.180 1.170 1.210 11,290,000 13,400,000 1.1869 1.166 1.157 1.166 1.157 1.196 11,421,279 1.1732 -2.48%
2010-02-03 0 1.210 1.200 1.210 1.180 1.220 17,780,000 21,303,100 1.1981 1.196 1.186 1.196 1.166 1.206 17,986,744 1.1844 0.83%
2010-02-02 0 1.200 1.200 1.210 1.190 1.240 27,840,000 33,780,200 1.2134 1.186 1.186 1.196 1.176 1.226 28,163,721 1.1994 0.84%
2010-02-01 0 1.190 1.180 1.190 1.180 1.220 14,275,300 17,144,381 1.2010 1.176 1.166 1.176 1.166 1.206 14,441,292 1.1872 -4.03%
2010-01-29 0 1.240 1.230 1.240 1.150 1.250 35,970,000 43,717,800 1.2154 1.226 1.216 1.226 1.137 1.236 36,388,256 1.2014 5.08%
2010-01-28 0 1.180 1.170 1.180 1.160 1.200 11,250,000 13,247,300 1.1775 1.166 1.157 1.166 1.147 1.186 11,380,814 1.1640 0.85%
2010-01-27 0 1.170 1.160 1.170 1.160 1.260 20,900,000 25,097,200 1.2008 1.157 1.147 1.157 1.147 1.246 21,143,023 1.1870 -4.88%
2010-01-26 0 1.230 1.220 1.230 1.190 1.300 34,411,900 42,364,923 1.2311 1.216 1.206 1.216 1.176 1.285 34,812,038 1.2170 0.00%
2010-01-25 0 1.230 1.220 1.230 1.200 1.250 23,350,000 28,528,500 1.2218 1.216 1.206 1.216 1.186 1.236 23,621,512 1.2077 -1.60%
2010-01-22 0 1.250 1.240 1.250 1.200 1.300 58,180,000 72,132,700 1.2398 1.236 1.226 1.236 1.186 1.285 58,856,512 1.2256 -7.41%
2010-01-21 0 1.350 1.340 1.350 1.340 1.390 16,370,000 22,278,400 1.3609 1.334 1.325 1.334 1.325 1.374 16,560,349 1.3453 -2.88%
2010-01-20 0 1.390 1.380 1.390 1.360 1.440 19,570,000 27,174,200 1.3886 1.374 1.364 1.374 1.344 1.423 19,797,558 1.3726 -2.80%
2010-01-19 0 1.430 1.430 1.440 1.410 1.460 17,890,000 25,616,100 1.4319 1.414 1.414 1.423 1.394 1.443 18,098,023 1.4154 0.70%
2010-01-18 0 1.420 1.410 1.420 1.370 1.440 18,140,113 25,619,854 1.4123 1.404 1.394 1.404 1.354 1.423 18,351,045 1.3961 2.16%
2010-01-15 0 1.390 1.380 1.390 1.360 1.440 14,570,000 20,295,600 1.3930 1.374 1.364 1.374 1.344 1.423 14,739,419 1.3770 -1.42%
2010-01-14 0 1.410 1.410 1.420 1.340 1.440 26,720,000 37,207,700 1.3925 1.394 1.394 1.404 1.325 1.423 27,030,698 1.3765 2.17%
2010-01-13 0 1.380 1.380 1.390 1.380 1.430 14,630,000 20,411,400 1.3952 1.364 1.364 1.374 1.364 1.414 14,800,116 1.3791 -4.17%
2010-01-12 0 1.440 1.440 1.450 1.430 1.480 13,304,000 19,367,600 1.4558 1.423 1.423 1.433 1.414 1.463 13,458,698 1.4390 0.00%
2010-01-11 0 1.440 1.430 1.440 1.420 1.450 16,240,000 23,186,100 1.4277 1.423 1.414 1.423 1.404 1.433 16,428,837 1.4113 1.41%
2010-01-08 0 1.420 1.420 1.430 1.410 1.500 38,670,000 55,452,800 1.4340 1.404 1.404 1.414 1.394 1.483 39,119,651 1.4175 -4.70%
2010-01-07 0 1.490 1.480 1.490 1.430 1.620 121,575,000 185,251,150 1.5238 1.473 1.463 1.473 1.414 1.601 122,988,663 1.5062 -0.67%
2010-01-06 0 1.500 1.490 1.500 1.430 1.520 59,020,000 87,376,500 1.4805 1.483 1.473 1.483 1.414 1.503 59,706,279 1.4634 4.90%
2010-01-05 0 1.430 1.420 1.430 1.380 1.480 45,910,000 66,176,400 1.4414 1.414 1.404 1.414 1.364 1.463 46,443,837 1.4249 4.38%
2010-01-04 0 1.370 1.360 1.370 1.330 1.380 16,290,000 22,233,600 1.3649 1.354 1.344 1.354 1.315 1.364 16,479,419 1.3492 3.01%
2009-12-31 0 1.330 1.330 1.340 1.310 1.370 8,100,000 10,908,500 1.3467 1.315 1.315 1.325 1.295 1.354 8,194,186 1.3312 1.53%
2009-12-30 0 1.310 1.310 1.320 1.270 1.320 8,190,000 10,626,100 1.2974 1.295 1.295 1.305 1.255 1.305 8,285,233 1.2825 1.55%
2009-12-29 0 1.290 1.290 1.300 1.280 1.330 7,590,000 9,792,200 1.2901 1.275 1.275 1.285 1.265 1.315 7,678,256 1.2753 -2.27%
2009-12-28 0 1.320 1.320 1.330 1.310 1.360 10,790,000 14,423,500 1.3367 1.305 1.305 1.315 1.295 1.344 10,915,465 1.3214 -0.75%
2009-12-24 0 1.330 1.320 1.330 1.280 1.330 16,630,000 21,983,100 1.3219 1.315 1.305 1.315 1.265 1.315 16,823,372 1.3067 3.10%
2009-12-23 0 1.290 1.290 1.300 1.270 1.340 10,709,000 13,932,860 1.3010 1.275 1.275 1.285 1.255 1.325 10,833,523 1.2861 -3.01%
2009-12-22 0 1.330 1.320 1.330 1.260 1.330 24,870,000 31,823,400 1.2796 1.315 1.305 1.315 1.246 1.315 25,159,186 1.2649 6.40%
2009-12-21 0 1.250 1.240 1.250 1.230 1.260 8,760,000 10,924,400 1.2471 1.236 1.226 1.236 1.216 1.246 8,861,860 1.2327 0.81%
2009-12-18 0 1.240 1.230 1.250 1.100 1.260 32,340,000 38,111,100 1.1785 1.226 1.216 1.236 1.087 1.246 32,716,047 1.1649 -3.12%
2009-12-17 0 1.280 1.270 1.280 1.250 1.340 25,470,000 32,650,600 1.2819 1.265 1.255 1.265 1.236 1.325 25,766,163 1.2672 -3.03%
2009-12-16 0 1.320 1.320 1.330 1.310 1.410 16,391,255 22,173,806 1.3528 1.305 1.305 1.315 1.295 1.394 16,581,851 1.3372 -2.94%
2009-12-15 0 1.360 1.350 1.360 1.330 1.390 14,660,000 19,969,700 1.3622 1.344 1.334 1.344 1.315 1.374 14,830,465 1.3465 0.00%
2009-12-14 0 1.360 1.350 1.360 1.290 1.380 22,420,000 29,833,200 1.3307 1.344 1.334 1.344 1.275 1.364 22,680,698 1.3154 -0.73%
2009-12-11 0 1.370 1.360 1.370 1.350 1.390 16,260,000 22,331,700 1.3734 1.354 1.344 1.354 1.334 1.374 16,449,070 1.3576 0.00%
2009-12-10 0 1.370 1.360 1.370 1.340 1.460 36,210,000 50,398,600 1.3918 1.354 1.344 1.354 1.325 1.443 36,631,047 1.3758 -2.14%
2009-12-09 0 1.400 1.400 1.410 1.380 1.440 20,277,900 28,467,107 1.4038 1.384 1.384 1.394 1.364 1.423 20,513,690 1.3877 0.00%
2009-12-08 0 1.400 1.400 1.410 1.400 1.470 26,590,000 37,986,500 1.4286 1.384 1.384 1.394 1.384 1.453 26,899,186 1.4122 -3.45%
2009-12-07 0 1.450 1.440 1.460 1.440 1.530 60,112,000 89,605,520 1.4906 1.433 1.423 1.443 1.423 1.512 60,810,977 1.4735 -2.03%
2009-12-04 0 1.480 1.480 1.490 1.440 1.520 68,823,000 99,255,200 1.4422 1.463 1.463 1.473 1.423 1.503 69,623,267 1.4256 1.37%
2009-12-03 0 1.460 1.460 1.470 1.380 1.500 49,285,000 71,803,500 1.4569 1.443 1.443 1.453 1.364 1.483 49,858,081 1.4402 4.29%
2009-12-02 0 1.400 1.400 1.410 1.400 1.460 19,710,000 28,134,300 1.4274 1.384 1.384 1.394 1.384 1.443 19,939,186 1.4110 0.00%
2009-12-01 0 1.400 1.400 1.410 1.370 1.430 22,610,000 31,825,600 1.4076 1.384 1.384 1.394 1.354 1.414 22,872,907 1.3914 1.45%
2009-11-30 0 1.380 1.370 1.380 1.330 1.380 30,919,700 41,858,613 1.3538 1.364 1.354 1.364 1.315 1.364 31,279,231 1.3382 8.66%
2009-11-27 0 1.270 1.260 1.280 1.260 1.400 38,860,000 51,773,100 1.3323 1.255 1.246 1.265 1.246 1.384 39,311,860 1.3170 -10.56%
2009-11-26 0 1.420 1.410 1.430 1.390 1.480 38,050,000 54,433,800 1.4306 1.404 1.394 1.414 1.374 1.463 38,492,442 1.4141 0.00%
2009-11-25 0 1.420 1.420 1.430 1.400 1.460 39,532,887 56,223,074 1.4222 1.404 1.404 1.414 1.384 1.443 39,992,572 1.4058 0.00%
2009-11-24 0 1.420 1.420 1.430 1.410 1.500 40,220,000 57,986,700 1.4417 1.404 1.404 1.414 1.394 1.483 40,687,674 1.4252 -5.33%
2009-11-23 0 1.500 1.490 1.500 1.440 1.590 101,601,000 156,035,040 1.5358 1.483 1.473 1.483 1.423 1.572 102,782,407 1.5181 0.67%
2009-11-20 0 1.490 1.490 1.500 1.380 1.520 96,882,000 142,080,520 1.4665 1.473 1.473 1.483 1.364 1.503 98,008,535 1.4497 7.19%
2009-11-19 0 1.390 1.390 1.400 1.280 1.420 96,056,000 128,398,060 1.3367 1.374 1.374 1.384 1.265 1.404 97,172,930 1.3213 6.92%
2009-11-18 0 1.300 1.290 1.300 1.280 1.340 34,594,000 44,944,200 1.2992 1.285 1.275 1.285 1.265 1.325 34,996,256 1.2843 -1.52%
2009-11-17 0 1.320 1.310 1.320 1.230 1.350 74,800,000 97,533,900 1.3039 1.305 1.295 1.305 1.216 1.334 75,669,767 1.2889 6.45%
2009-11-16 0 1.240 1.230 1.250 1.200 1.280 35,130,000 43,687,300 1.2436 1.226 1.216 1.236 1.186 1.265 35,538,488 1.2293 0.00%
2009-11-13 0 1.240 1.230 1.240 1.220 1.290 48,045,000 59,753,500 1.2437 1.226 1.216 1.226 1.206 1.275 48,603,663 1.2294 -2.36%
2009-11-12 0 1.270 1.270 1.280 1.190 1.300 98,754,400 122,117,580 1.2366 1.255 1.255 1.265 1.176 1.285 99,902,707 1.2224 1.60%
2009-11-11 0 1.250 1.260 1.270 1.180 1.300 124,456,000 155,743,960 1.2514 1.236 1.246 1.255 1.166 1.285 125,903,163 1.2370 5.93%
2009-11-10 0 1.180 1.170 1.180 1.080 1.180 107,190,000 122,302,100 1.1410 1.166 1.157 1.166 1.068 1.166 108,436,395 1.1279 10.28%
2009-11-09 0 1.070 1.070 1.080 1.060 1.090 12,080,000 12,942,100 1.0714 1.058 1.058 1.068 1.048 1.077 12,220,465 1.0591 0.00%
2009-11-06 0 1.070 1.060 1.070 1.030 1.110 33,500,000 35,797,800 1.0686 1.058 1.048 1.058 1.018 1.097 33,889,535 1.0563 4.90%
2009-11-05 0 1.020 1.010 1.020 1.010 1.050 11,520,000 11,849,200 1.0286 1.008 0.998 1.008 0.998 1.038 11,653,953 1.0168 -0.97%
2009-11-04 0 1.030 1.030 1.040 1.030 1.080 15,670,000 16,394,800 1.0463 1.018 1.018 1.028 1.018 1.068 15,852,209 1.0342 -1.90%
2009-11-03 0 1.050 1.040 1.050 1.030 1.090 41,470,000 43,810,500 1.0564 1.038 1.028 1.038 1.018 1.077 41,952,209 1.0443 -0.94%
2009-11-02 0 1.060 1.050 1.060 0.930 1.070 56,010,000 56,436,200 1.0076 1.048 1.038 1.048 0.919 1.058 56,661,279 0.9960 8.16%
2009-10-30 0 0.980 0.970 0.980 0.970 1.010 20,859,500 20,712,825 0.9930 0.969 0.959 0.969 0.959 0.998 21,102,052 0.9816 1.03%
2009-10-29 0 0.970 0.960 0.970 0.950 1.000 33,280,000 32,346,000 0.9719 0.959 0.949 0.959 0.939 0.989 33,666,977 0.9608 -3.00%
2009-10-28 0 1.000 1.000 1.010 0.980 1.040 45,980,000 46,098,000 1.0026 0.989 0.989 0.998 0.969 1.028 46,514,651 0.9910 -2.91%
2009-10-27 0 1.030 1.030 1.040 1.020 1.090 67,100,000 70,353,600 1.0485 1.018 1.018 1.028 1.008 1.077 67,880,233 1.0364 -1.90%
2009-10-23 0 1.050 1.050 1.060 1.030 1.110 64,810,000 68,746,100 1.0607 1.038 1.038 1.048 1.018 1.097 65,563,605 1.0485 -5.41%
2009-10-22 0 1.110 1.110 1.120 1.050 1.130 38,650,000 42,117,800 1.0897 1.097 1.097 1.107 1.038 1.117 39,099,419 1.0772 2.78%
2009-10-21 0 1.080 1.080 1.090 1.040 1.110 66,530,000 71,603,600 1.0763 1.068 1.068 1.077 1.028 1.097 67,303,605 1.0639 0.00%
2009-10-20 0 1.080 1.080 1.090 1.070 1.140 56,910,000 62,287,500 1.0945 1.068 1.068 1.077 1.058 1.127 57,571,744 1.0819 -3.57%
2009-10-19 0 1.120 1.130 1.140 1.000 1.140 119,890,000 129,411,600 1.0794 1.107 1.117 1.127 0.989 1.127 121,284,070 1.0670 12.00%
2009-10-16 0 1.000 0.990 1.000 0.970 1.050 106,350,000 107,196,500 1.0080 0.989 0.979 0.989 0.959 1.038 107,586,628 0.9964 3.09%
2009-10-15 0 0.970 0.970 0.980 0.960 1.020 86,400,000 85,062,000 0.9845 0.959 0.959 0.969 0.949 1.008 87,404,651 0.9732 -3.00%
2009-10-14 0 1.000 0.990 1.000 0.960 1.080 191,772,000 196,747,260 1.0259 0.989 0.979 0.989 0.949 1.068 194,001,907 1.0142 3.09%
2009-10-13 0 0.970 0.970 0.980 0.840 0.980 167,812,000 156,411,880 0.9321 0.959 0.959 0.969 0.830 0.969 169,763,302 0.9214 18.29%
2009-10-12 0 0.820 0.820 0.830 0.820 0.860 22,590,000 18,896,900 0.8365 0.811 0.811 0.820 0.811 0.850 22,852,674 0.8269 -2.38%
2009-10-09 0 0.840 0.840 0.850 0.820 0.860 32,091,000 27,183,860 0.8471 0.830 0.830 0.840 0.811 0.850 32,464,151 0.8374 1.20%
2009-10-08 0 0.830 0.820 0.830 0.810 0.830 16,210,000 13,354,200 0.8238 0.820 0.811 0.820 0.801 0.820 16,398,488 0.8144 1.22%
2009-10-07 0 0.820 0.820 0.830 0.790 0.830 16,660,000 13,468,200 0.8084 0.811 0.811 0.820 0.781 0.820 16,853,721 0.7991 3.80%
2009-10-06 0 0.790 0.780 0.790 0.760 0.790 7,190,000 5,607,600 0.7799 0.781 0.771 0.781 0.751 0.781 7,273,605 0.7710 1.28%
2009-10-05 0 0.780 0.770 0.780 0.770 0.790 6,980,000 5,424,300 0.7771 0.771 0.761 0.771 0.761 0.781 7,061,163 0.7682 -1.27%
2009-10-02 0 0.790 0.780 0.790 0.780 0.810 13,260,000 10,417,500 0.7856 0.781 0.771 0.781 0.771 0.801 13,414,186 0.7766 -3.66%
2009-09-30 0 0.820 0.810 0.820 0.790 0.820 13,150,000 10,537,100 0.8013 0.811 0.801 0.811 0.781 0.811 13,302,907 0.7921 2.50%
2009-09-29 0 0.800 0.790 0.800 0.780 0.820 18,570,000 14,826,600 0.7984 0.791 0.781 0.791 0.771 0.811 18,785,930 0.7892 -1.23%
2009-09-28 0 0.810 0.800 0.810 0.800 0.840 76,170,000 57,975,000 0.7611 0.801 0.791 0.801 0.791 0.830 77,055,698 0.7524 -3.57%
2009-09-25 0 0.840 0.830 0.840 0.780 0.840 30,123,000 24,797,770 0.8232 0.830 0.820 0.830 0.771 0.830 30,473,267 0.8138 6.33%
2009-09-24 0 0.790 0.780 0.790 0.770 0.800 13,251,100 10,391,325 0.7842 0.781 0.771 0.781 0.761 0.791 13,405,183 0.7752 -1.25%
2009-09-23 0 0.800 0.790 0.800 0.780 0.800 10,460,000 8,312,900 0.7947 0.791 0.781 0.791 0.771 0.791 10,581,628 0.7856 0.00%
2009-09-22 0 0.800 0.790 0.800 0.790 0.810 21,460,000 17,048,400 0.7944 0.791 0.781 0.791 0.781 0.801 21,709,535 0.7853 -1.23%
2009-09-21 0 0.810 0.800 0.810 0.790 0.840 43,370,000 34,733,600 0.8009 0.801 0.791 0.801 0.781 0.830 43,874,302 0.7917 -3.57%
2009-09-18 0 0.840 0.830 0.840 0.820 0.860 19,860,000 16,682,100 0.8400 0.830 0.820 0.830 0.811 0.850 20,090,930 0.8303 0.00%
2009-09-17 0 0.840 0.840 0.850 0.800 0.850 23,750,000 19,767,500 0.8323 0.830 0.830 0.840 0.791 0.840 24,026,163 0.8227 3.70%
2009-09-16 0 0.810 0.800 0.810 0.800 0.820 7,142,000 5,768,220 0.8076 0.801 0.791 0.801 0.791 0.811 7,225,047 0.7984 1.25%
2009-09-15 0 0.800 0.800 0.810 0.800 0.830 2,960,000 2,393,200 0.8085 0.791 0.791 0.801 0.791 0.820 2,994,419 0.7992 -3.61%
2009-09-14 0 0.830 0.820 0.830 0.800 0.830 12,590,000 10,201,500 0.8103 0.820 0.811 0.820 0.791 0.820 12,736,395 0.8010 0.00%
2009-09-11 0 0.830 0.820 0.830 0.810 0.860 15,090,000 12,593,900 0.8346 0.820 0.811 0.820 0.801 0.850 15,265,465 0.8250 -2.35%
2009-09-10 0 0.850 0.840 0.850 0.840 0.860 22,222,000 18,983,820 0.8543 0.840 0.830 0.840 0.830 0.850 22,480,395 0.8445 0.00%
2009-09-09 0 0.850 0.840 0.850 0.830 0.850 8,040,000 6,747,400 0.8392 0.840 0.830 0.840 0.820 0.840 8,133,488 0.8296 0.00%
2009-09-08 0 0.850 0.830 0.840 0.830 0.860 22,410,000 19,057,200 0.8504 0.840 0.820 0.830 0.820 0.850 22,670,581 0.8406 1.19%
2009-09-07 0 0.840 0.830 0.840 0.820 0.860 41,210,000 34,650,700 0.8408 0.830 0.820 0.830 0.811 0.850 41,689,186 0.8312 2.44%
2009-09-04 0 0.820 0.810 0.820 0.800 0.840 16,942,700 13,897,560 0.8203 0.811 0.801 0.811 0.791 0.830 17,139,708 0.8108 0.00%
2009-09-03 0 0.820 0.810 0.820 0.810 0.830 8,421,900 6,873,882 0.8162 0.811 0.801 0.811 0.801 0.820 8,519,829 0.8068 0.00%
2009-09-02 0 0.820 0.810 0.820 0.800 0.820 32,770,000 26,555,200 0.8104 0.811 0.801 0.811 0.791 0.811 33,151,047 0.8010 -1.20%
2009-09-01 0 0.830 0.820 0.830 0.810 0.830 13,430,000 11,107,200 0.8270 0.820 0.811 0.820 0.801 0.820 13,586,163 0.8175 -1.19%
2009-08-31 0 0.840 0.830 0.840 0.810 0.850 8,740,000 7,253,300 0.8299 0.830 0.820 0.830 0.801 0.840 8,841,628 0.8204 0.00%
2009-08-28 0 0.840 0.840 0.850 0.840 0.890 14,620,000 12,560,600 0.8591 0.830 0.830 0.840 0.830 0.880 14,790,000 0.8493 -4.55%
2009-08-27 0 0.880 0.870 0.880 0.830 0.900 51,070,000 44,463,900 0.8706 0.870 0.860 0.870 0.820 0.890 51,663,837 0.8606 6.02%
2009-08-26 0 0.830 0.820 0.830 0.780 0.830 16,650,737 13,386,097 0.8039 0.820 0.811 0.820 0.771 0.820 16,844,350 0.7947 5.06%
2009-08-25 0 0.790 0.780 0.790 0.770 0.800 17,440,000 13,660,500 0.7833 0.781 0.771 0.781 0.761 0.791 17,642,791 0.7743 1.28%
2009-08-24 0 0.780 0.760 0.780 0.750 0.800 16,920,000 12,970,000 0.7665 0.771 0.751 0.771 0.741 0.791 17,116,744 0.7577 2.63%
2009-08-21 0 0.760 0.760 0.780 0.760 0.810 14,090,000 11,035,800 0.7832 0.751 0.751 0.771 0.751 0.801 14,253,837 0.7742 -5.00%
2009-08-20 0 0.800 0.790 0.800 0.710 0.830 68,124,800 53,556,000 0.7861 0.791 0.781 0.791 0.702 0.820 68,916,949 0.7771 15.94%
2009-08-19 0 0.690 0.680 0.700 0.680 0.720 26,020,000 18,255,700 0.7016 0.682 0.672 0.692 0.672 0.712 26,322,558 0.6935 -2.82%
2009-08-18 0 0.710 0.700 0.720 0.660 0.760 34,510,000 24,208,600 0.7015 0.702 0.692 0.712 0.652 0.751 34,911,279 0.6934 -5.33%
2009-08-17 0 0.750 0.740 0.750 0.740 0.810 20,580,000 15,776,600 0.7666 0.741 0.731 0.741 0.731 0.801 20,819,302 0.7578 -8.54%
2009-08-14 0 0.820 0.810 0.820 0.800 0.830 13,960,000 11,287,100 0.8085 0.811 0.801 0.811 0.791 0.820 14,122,326 0.7992 -1.20%
2009-08-13 0 0.830 0.820 0.830 0.810 0.840 12,340,000 10,159,300 0.8233 0.820 0.811 0.820 0.801 0.830 12,483,488 0.8138 1.22%
2009-08-12 0 0.820 0.810 0.820 0.800 0.850 14,500,000 11,928,100 0.8226 0.811 0.801 0.811 0.791 0.840 14,668,605 0.8132 -3.53%
2009-08-11 0 0.850 0.850 0.860 0.810 0.850 17,628,674 14,632,347 0.8300 0.840 0.840 0.850 0.801 0.840 17,833,659 0.8205 4.94%
2009-08-10 0 0.810 0.800 0.810 0.800 0.880 23,950,000 19,774,200 0.8256 0.801 0.791 0.801 0.791 0.870 24,228,488 0.8162 -5.81%
2009-08-07 0 0.860 0.840 0.860 0.840 0.910 15,610,000 13,644,300 0.8741 0.850 0.830 0.850 0.830 0.900 15,791,512 0.8640 -5.49%
2009-08-06 0 0.910 0.900 0.910 0.860 0.910 26,240,000 23,135,300 0.8817 0.900 0.890 0.900 0.850 0.900 26,545,116 0.8715 4.60%
2009-08-05 0 0.870 0.860 0.870 0.860 0.930 36,541,000 32,619,160 0.8927 0.860 0.850 0.860 0.850 0.919 36,965,895 0.8824 -5.43%
2009-08-04 0 0.920 0.920 0.930 0.840 0.930 68,460,000 60,885,100 0.8894 0.909 0.909 0.919 0.830 0.919 69,256,047 0.8791 10.84%
2009-08-03 0 0.830 0.830 0.840 0.830 0.870 22,550,000 19,076,200 0.8460 0.820 0.820 0.830 0.820 0.860 22,812,209 0.8362 0.00%
2009-07-31 0 0.830 0.820 0.830 0.820 0.850 18,440,000 15,408,700 0.8356 0.820 0.811 0.820 0.811 0.840 18,654,419 0.8260 0.00%
2009-07-30 0 0.830 0.830 0.840 0.810 0.870 15,240,000 12,743,700 0.8362 0.820 0.820 0.830 0.801 0.860 15,417,209 0.8266 -1.19%
2009-07-29 0 0.840 0.830 0.840 0.820 0.900 24,250,000 21,005,500 0.8662 0.830 0.820 0.830 0.811 0.890 24,531,977 0.8562 -6.67%
2009-07-28 0 0.900 0.900 0.910 0.890 0.910 12,780,000 11,527,800 0.9020 0.890 0.890 0.900 0.880 0.900 12,928,605 0.8917 0.00%
2009-07-27 0 0.900 0.890 0.900 0.890 0.940 24,469,263 22,205,307 0.9075 0.890 0.880 0.890 0.880 0.929 24,753,789 0.8970 -3.23%
2009-07-24 0 0.930 0.930 0.940 0.930 0.970 16,910,000 15,934,300 0.9423 0.919 0.919 0.929 0.919 0.959 17,106,628 0.9315 -2.11%
2009-07-23 0 0.950 0.940 0.950 0.930 0.990 36,480,000 35,143,800 0.9634 0.939 0.929 0.939 0.919 0.979 36,904,186 0.9523 1.06%
2009-07-22 0 0.940 0.930 0.940 0.920 0.960 25,190,000 23,722,800 0.9418 0.929 0.919 0.929 0.909 0.949 25,482,907 0.9309 1.08%
2009-07-21 0 0.930 0.920 0.930 0.890 0.930 20,899,100 19,069,744 0.9125 0.919 0.909 0.919 0.880 0.919 21,142,113 0.9020 4.49%
2009-07-20 0 0.890 0.890 0.900 0.880 0.950 21,480,000 19,494,400 0.9076 0.880 0.880 0.890 0.870 0.939 21,729,767 0.8971 -4.30%
2009-07-17 0 0.930 0.930 0.940 0.920 0.950 14,680,000 13,678,200 0.9318 0.919 0.919 0.929 0.909 0.939 14,850,698 0.9210 1.09%
2009-07-16 0 0.920 0.920 0.930 0.900 0.970 22,990,000 21,575,000 0.9385 0.909 0.909 0.919 0.890 0.959 23,257,326 0.9277 -1.08%
2009-07-15 0 0.930 0.920 0.930 0.850 0.950 38,850,000 34,882,900 0.8979 0.919 0.909 0.919 0.840 0.939 39,301,744 0.8876 9.41%
2009-07-14 0 0.850 0.840 0.850 0.830 0.870 8,522,900 7,228,020 0.8481 0.840 0.830 0.840 0.820 0.860 8,622,003 0.8383 1.19%
2009-07-13 0 0.840 0.830 0.840 0.830 0.870 3,690,000 3,111,800 0.8433 0.830 0.820 0.830 0.820 0.860 3,732,907 0.8336 -2.33%
2009-07-10 0 0.860 0.850 0.860 0.840 0.870 5,350,000 4,570,000 0.8542 0.850 0.840 0.850 0.830 0.860 5,412,209 0.8444 1.18%
2009-07-09 0 0.850 0.840 0.850 0.820 0.860 4,720,000 3,960,700 0.8391 0.840 0.830 0.840 0.811 0.850 4,774,884 0.8295 1.19%
2009-07-08 0 0.840 0.830 0.850 0.820 0.880 14,730,000 12,557,400 0.8525 0.830 0.820 0.840 0.811 0.870 14,901,279 0.8427 -3.45%
2009-07-07 0 0.870 0.860 0.870 0.870 0.890 7,970,000 6,998,200 0.8781 0.860 0.850 0.860 0.860 0.880 8,062,674 0.8680 -1.14%
2009-07-06 0 0.880 0.860 0.880 0.850 0.880 4,530,000 3,934,200 0.8685 0.870 0.850 0.870 0.840 0.870 4,582,674 0.8585 2.33%
2009-07-03 0 0.860 0.850 0.860 0.860 0.880 6,120,000 5,293,800 0.8650 0.850 0.840 0.850 0.850 0.870 6,191,163 0.8551 -1.15%
2009-07-02 0 0.870 0.860 0.870 0.860 0.920 23,560,000 21,093,000 0.8953 0.860 0.850 0.860 0.850 0.909 23,833,953 0.8850 1.16%
2009-06-30 0 0.860 0.860 0.870 0.860 0.900 5,375,900 4,716,556 0.8774 0.850 0.850 0.860 0.850 0.890 5,438,410 0.8673 -4.44%
2009-06-29 0 0.900 0.890 0.900 0.870 0.900 9,500,000 8,441,200 0.8885 0.890 0.880 0.890 0.860 0.890 9,610,465 0.8783 0.00%
2009-06-26 0 0.900 0.890 0.900 0.870 0.910 21,540,000 19,209,400 0.8918 0.890 0.880 0.890 0.860 0.900 21,790,465 0.8816 3.45%
2009-06-25 0 0.870 0.860 0.870 0.850 0.970 20,389,464 18,325,880 0.8988 0.860 0.850 0.860 0.840 0.959 20,626,551 0.8885 -9.37%
2009-06-24 0 0.960 0.950 0.960 0.930 0.970 8,760,000 8,359,500 0.9543 0.949 0.939 0.949 0.919 0.959 8,861,860 0.9433 0.00%
2009-06-23 0 0.960 0.950 0.960 0.950 1.020 14,200,000 13,793,900 0.9714 0.949 0.939 0.949 0.939 1.008 14,365,116 0.9602 -6.80%
2009-06-22 0 1.030 1.030 1.040 1.030 1.100 14,470,000 15,492,000 1.0706 1.018 1.018 1.028 1.018 1.087 14,638,256 1.0583 -2.83%
2009-06-19 0 1.060 1.060 1.070 1.010 1.100 25,440,000 26,809,000 1.0538 1.048 1.048 1.058 0.998 1.087 25,735,814 1.0417 3.92%
2009-06-18 0 1.020 1.010 1.020 0.990 1.060 17,100,000 17,277,100 1.0104 1.008 0.998 1.008 0.979 1.048 17,298,837 0.9987 -1.92%
2009-06-17 0 1.040 1.040 1.050 0.970 1.060 30,640,000 31,572,700 1.0304 1.028 1.028 1.038 0.959 1.048 30,996,279 1.0186 5.05%
2009-06-16 0 0.990 0.980 0.990 0.970 1.130 32,470,000 33,175,700 1.0217 0.979 0.969 0.979 0.959 1.117 32,847,558 1.0100 -8.33%
2009-06-15 0 1.080 1.080 1.090 1.050 1.180 37,015,000 40,615,450 1.0973 1.068 1.068 1.077 1.038 1.166 37,445,407 1.0847 -7.69%
2009-06-12 0 1.170 1.150 1.170 1.130 1.380 52,507,000 66,274,390 1.2622 1.157 1.137 1.157 1.117 1.364 53,117,547 1.2477 -7.14%
2009-06-11 0 1.260 1.250 1.260 1.190 1.290 38,017,500 47,385,375 1.2464 1.246 1.236 1.246 1.176 1.275 38,459,564 1.2321 1.61%
2009-06-10 0 1.240 1.230 1.240 1.120 1.250 51,280,000 61,210,100 1.1936 1.226 1.216 1.226 1.107 1.236 51,876,279 1.1799 12.73%
2009-06-09 0 1.100 1.090 1.100 1.060 1.210 38,918,000 43,450,290 1.1165 1.087 1.077 1.087 1.048 1.196 39,370,535 1.1036 -9.09%
2009-06-08 0 1.210 1.200 1.220 1.060 1.240 61,950,000 73,159,200 1.1809 1.196 1.186 1.206 1.048 1.226 62,670,349 1.1674 10.00%
2009-06-05 0 1.100 1.100 1.120 0.860 1.150 39,029,000 38,248,300 0.9800 1.087 1.087 1.107 0.850 1.137 39,482,826 0.9687 25.00%
2009-06-04 0 0.880 0.880 0.890 0.780 0.890 23,760,000 19,784,800 0.8327 0.870 0.870 0.880 0.771 0.880 24,036,279 0.8231 10.00%
2009-06-03 0 0.800 0.790 0.800 0.770 0.820 13,950,000 11,145,700 0.7990 0.791 0.781 0.791 0.761 0.811 14,112,209 0.7898 3.90%
2009-06-02 0 0.770 0.760 0.780 0.760 0.840 28,070,000 22,388,300 0.7976 0.761 0.751 0.771 0.751 0.830 28,396,395 0.7884 -4.94%
2009-06-01 0 0.810 0.800 0.810 0.720 0.820 47,772,000 37,640,540 0.7879 0.801 0.791 0.801 0.712 0.811 48,327,488 0.7789 12.50%
2009-05-29 0 0.720 0.700 0.710 0.680 0.760 38,160,000 27,686,200 0.7255 0.712 0.692 0.702 0.672 0.751 38,603,721 0.7172 7.46%
2009-05-27 0 0.670 0.670 0.680 0.660 0.720 24,400,000 16,821,900 0.6894 0.662 0.662 0.672 0.652 0.712 24,683,721 0.6815 -2.90%
2009-05-26 0 0.690 0.680 0.690 0.670 0.700 16,470,000 11,210,300 0.6806 0.682 0.672 0.682 0.662 0.692 16,661,512 0.6728 1.47%
2009-05-25 0 0.680 0.670 0.680 0.660 0.700 10,410,000 7,070,300 0.6792 0.672 0.662 0.672 0.652 0.692 10,531,047 0.6714 1.49%
2009-05-22 0 0.670 0.660 0.680 0.650 0.720 16,810,000 11,460,400 0.6818 0.662 0.652 0.672 0.643 0.712 17,005,465 0.6739 -5.63%
2009-05-21 0 0.710 0.700 0.710 0.700 0.750 26,750,000 19,458,200 0.7274 0.702 0.692 0.702 0.692 0.741 27,061,047 0.7190 -6.58%
2009-05-20 0 0.760 0.750 0.760 0.640 0.770 49,610,000 34,467,600 0.6948 0.751 0.741 0.751 0.633 0.761 50,186,860 0.6868 16.92%
2009-05-19 0 0.650 0.640 0.650 0.610 0.650 25,250,000 15,812,300 0.6262 0.643 0.633 0.643 0.603 0.643 25,543,605 0.6190 4.84%
2009-05-18 0 0.620 0.610 0.620 0.590 0.630 19,070,000 11,628,900 0.6098 0.613 0.603 0.613 0.583 0.623 19,291,744 0.6028 3.33%
2009-05-15 0 0.600 0.590 0.600 0.580 0.610 27,056,300 16,243,328 0.6004 0.593 0.583 0.593 0.573 0.603 27,370,908 0.5935 1.69%
2009-05-14 0 0.590 0.590 0.600 0.590 0.610 6,269,589 3,720,666 0.5934 0.583 0.583 0.593 0.583 0.603 6,342,491 0.5866 -1.67%
2009-05-13 0 0.600 0.600 0.610 0.590 0.670 17,870,000 11,187,200 0.6260 0.593 0.593 0.603 0.583 0.662 18,077,791 0.6188 -4.76%
2009-05-12 0 0.630 0.630 0.640 0.620 0.650 5,160,000 3,269,300 0.6336 0.623 0.623 0.633 0.613 0.643 5,220,000 0.6263 -1.56%
2009-05-11 0 0.640 0.630 0.640 0.610 0.680 30,220,000 19,621,400 0.6493 0.633 0.623 0.633 0.603 0.672 30,571,395 0.6418 4.92%
2009-05-08 0 0.610 0.610 0.620 0.600 0.620 10,810,000 6,592,900 0.6099 0.603 0.603 0.613 0.593 0.613 10,935,698 0.6029 1.67%
2009-05-07 0 0.600 0.590 0.600 0.570 0.620 19,780,000 11,791,600 0.5961 0.593 0.583 0.593 0.563 0.613 20,010,000 0.5893 1.69%
2009-05-06 0 0.590 0.590 0.600 0.560 0.610 15,745,000 9,330,950 0.5926 0.583 0.583 0.593 0.554 0.603 15,928,081 0.5858 1.72%
2009-05-05 0 0.580 0.570 0.580 0.560 0.590 11,080,000 6,382,000 0.5760 0.573 0.563 0.573 0.554 0.583 11,208,837 0.5694 1.75%
2009-05-04 0 0.570 0.560 0.570 0.550 0.570 5,082,000 2,841,520 0.5591 0.563 0.554 0.563 0.544 0.563 5,141,093 0.5527 0.00%
2009-04-30 0 0.570 0.560 0.570 0.550 0.570 9,660,000 5,417,100 0.5608 0.563 0.554 0.563 0.544 0.563 9,772,326 0.5543 1.79%
2009-04-29 0 0.560 0.560 0.570 0.530 0.570 10,950,000 6,079,000 0.5552 0.554 0.554 0.563 0.524 0.563 11,077,326 0.5488 3.70%
2009-04-28 0 0.540 0.530 0.540 0.520 0.600 16,510,000 9,062,600 0.5489 0.534 0.524 0.534 0.514 0.593 16,701,977 0.5426 -8.47%
2009-04-27 0 0.590 0.580 0.590 0.580 0.640 59,880,000 36,255,100 0.6055 0.583 0.573 0.583 0.573 0.633 60,576,279 0.5985 3.51%
2009-04-24 0 0.570 0.560 0.570 0.560 0.590 11,790,000 6,779,800 0.5750 0.563 0.554 0.563 0.554 0.583 11,927,093 0.5684 -1.72%
2009-04-23 0 0.580 0.570 0.580 0.530 0.590 21,750,000 12,218,200 0.5618 0.573 0.563 0.573 0.524 0.583 22,002,907 0.5553 7.41%
2009-04-22 0 0.540 0.530 0.540 0.520 0.580 40,860,000 22,373,200 0.5476 0.534 0.524 0.534 0.514 0.573 41,335,116 0.5413 -6.90%
2009-04-21 0 0.580 0.570 0.580 0.550 0.580 12,510,000 7,086,800 0.5665 0.573 0.563 0.573 0.544 0.573 12,655,465 0.5600 -3.33%
2009-04-20 0 0.600 0.590 0.600 0.570 0.610 19,390,000 11,440,600 0.5900 0.593 0.583 0.593 0.563 0.603 19,615,465 0.5832 3.45%
2009-04-17 0 0.580 0.580 0.590 0.570 0.630 14,450,000 8,460,700 0.5855 0.573 0.573 0.583 0.563 0.623 14,618,023 0.5788 -3.33%
2009-04-16 0 0.600 0.600 0.610 0.590 0.640 19,890,000 12,178,600 0.6123 0.593 0.593 0.603 0.583 0.633 20,121,279 0.6053 -3.23%
2009-04-15 0 0.620 0.610 0.620 0.590 0.620 21,940,000 13,234,900 0.6032 0.613 0.603 0.613 0.583 0.613 22,195,116 0.5963 1.64%
2009-04-14 0 0.610 0.600 0.610 0.570 0.610 21,890,000 12,966,400 0.5923 0.603 0.593 0.603 0.563 0.603 22,144,535 0.5855 8.93%
2009-04-09 0 0.560 0.550 0.560 0.530 0.570 23,670,000 13,122,700 0.5544 0.554 0.544 0.554 0.524 0.563 23,945,233 0.5480 7.69%
2009-04-08 0 0.520 0.510 0.520 0.495 0.530 19,740,000 10,071,300 0.5102 0.514 0.504 0.514 0.489 0.524 19,969,535 0.5043 0.00%
2009-04-07 0 0.520 0.520 0.530 0.480 0.550 47,550,000 25,002,850 0.5258 0.514 0.514 0.524 0.474 0.544 48,102,907 0.5198 8.33%
2009-04-06 0 0.480 0.475 0.480 0.475 0.490 5,160,000 2,496,300 0.4838 0.474 0.470 0.474 0.470 0.484 5,220,000 0.4782 -1.03%
2009-04-03 0 0.485 0.480 0.485 0.460 0.490 14,480,000 6,924,200 0.4782 0.479 0.474 0.479 0.455 0.484 14,648,372 0.4727 2.11%
2009-04-02 0 0.475 0.470 0.475 0.440 0.475 17,940,000 8,282,350 0.4617 0.470 0.465 0.470 0.435 0.470 18,148,605 0.4564 7.95%
2009-04-01 0 0.440 0.435 0.440 0.435 0.465 16,088,730 7,138,373 0.4437 0.435 0.430 0.435 0.430 0.460 16,275,808 0.4386 -5.38%
2009-03-31 0 0.465 0.450 0.465 0.450 0.465 9,980,000 4,586,200 0.4595 0.460 0.445 0.460 0.445 0.460 10,096,047 0.4543 1.09%
2009-03-30 0 0.460 0.455 0.460 0.455 0.480 11,300,000 5,253,800 0.4649 0.455 0.450 0.455 0.450 0.474 11,431,395 0.4596 -5.15%
2009-03-27 0 0.485 0.480 0.485 0.480 0.495 12,840,000 6,211,250 0.4837 0.479 0.474 0.479 0.474 0.489 12,989,302 0.4782 -1.02%
2009-03-26 0 0.490 0.485 0.490 0.485 0.510 5,460,000 2,697,550 0.4941 0.484 0.479 0.484 0.479 0.504 5,523,488 0.4884 0.00%
2009-03-25 0 0.490 0.485 0.495 0.470 0.500 10,310,000 5,039,500 0.4888 0.484 0.479 0.489 0.465 0.494 10,429,884 0.4832 2.08%
2009-03-24 0 0.480 0.480 0.485 0.475 0.485 5,200,000 2,495,400 0.4799 0.474 0.474 0.479 0.470 0.479 5,260,465 0.4744 0.00%
2009-03-23 0 0.480 0.480 0.485 0.455 0.485 16,690,000 7,915,850 0.4743 0.474 0.474 0.479 0.450 0.479 16,884,070 0.4688 0.00%
2009-03-20 0 0.480 0.480 0.485 0.480 0.510 8,660,000 4,217,100 0.4870 0.474 0.474 0.479 0.474 0.504 8,760,698 0.4814 -4.00%
2009-03-19 0 0.500 0.500 0.510 0.475 0.510 16,139,000 8,062,080 0.4995 0.494 0.494 0.504 0.470 0.504 16,326,663 0.4938 2.04%
2009-03-18 0 0.490 0.485 0.490 0.465 0.500 28,010,000 13,721,950 0.4899 0.484 0.479 0.484 0.460 0.494 28,335,698 0.4843 6.52%
2009-03-17 0 0.460 0.455 0.460 0.460 0.475 10,980,000 5,083,050 0.4629 0.455 0.450 0.455 0.455 0.470 11,107,674 0.4576 -2.13%
2009-03-16 0 0.470 0.470 0.475 0.450 0.475 14,200,000 6,563,100 0.4622 0.465 0.465 0.470 0.445 0.470 14,365,116 0.4569 3.30%
2009-03-13 0 0.455 0.455 0.460 0.440 0.460 11,920,000 5,365,750 0.4501 0.450 0.450 0.455 0.435 0.455 12,058,605 0.4450 1.11%
2009-03-12 0 0.450 0.445 0.450 0.450 0.460 3,870,000 1,749,550 0.4521 0.445 0.440 0.445 0.445 0.455 3,915,000 0.4469 0.00%
2009-03-11 0 0.450 0.450 0.455 0.445 0.465 9,081,900 4,125,874 0.4543 0.445 0.445 0.450 0.440 0.460 9,187,503 0.4491 1.12%
2009-03-10 0 0.445 0.440 0.445 0.425 0.450 3,300,000 1,448,350 0.4389 0.440 0.435 0.440 0.420 0.445 3,338,372 0.4338 2.30%
2009-03-09 0 0.435 0.430 0.440 0.425 0.440 4,290,000 1,854,950 0.4324 0.430 0.425 0.435 0.420 0.435 4,339,884 0.4274 2.35%
2009-03-06 0 0.425 0.425 0.430 0.415 0.430 3,440,000 1,451,700 0.4220 0.420 0.420 0.425 0.410 0.425 3,480,000 0.4172 0.00%
2009-03-05 0 0.425 0.425 0.430 0.420 0.430 5,850,000 2,488,550 0.4254 0.420 0.420 0.425 0.415 0.425 5,918,023 0.4205 0.00%
2009-03-04 0 0.425 0.420 0.425 0.400 0.425 7,040,000 2,929,850 0.4162 0.420 0.415 0.420 0.395 0.420 7,121,860 0.4114 6.25%
2009-03-03 0 0.400 0.395 0.400 0.390 0.405 6,890,000 2,730,050 0.3962 0.395 0.390 0.395 0.386 0.400 6,970,116 0.3917 0.00%
2009-03-02 0 0.400 0.390 0.400 0.390 0.410 7,950,000 3,154,650 0.3968 0.395 0.386 0.395 0.386 0.405 8,042,442 0.3923 -2.44%
2009-02-27 0 0.410 0.410 0.415 0.405 0.420 3,594,680 1,479,035 0.4115 0.405 0.405 0.410 0.400 0.415 3,636,479 0.4067 0.00%
2009-02-26 0 0.410 0.405 0.410 0.410 0.430 4,240,000 1,777,900 0.4193 0.405 0.400 0.405 0.405 0.425 4,289,302 0.4145 -2.38%
2009-02-25 0 0.420 0.420 0.430 0.420 0.450 19,570,000 8,323,450 0.4253 0.415 0.415 0.425 0.415 0.445 19,797,558 0.4204 -4.55%
2009-02-24 0 0.440 0.435 0.440 0.430 0.450 5,822,800 2,517,462 0.4323 0.435 0.430 0.435 0.425 0.445 5,890,507 0.4274 -2.22%
2009-02-23 0 0.450 0.445 0.450 0.435 0.455 6,795,000 3,035,750 0.4468 0.445 0.440 0.445 0.430 0.450 6,874,012 0.4416 -1.10%
2009-02-20 0 0.455 0.450 0.460 0.450 0.475 7,140,000 3,292,200 0.4611 0.450 0.445 0.455 0.445 0.470 7,223,023 0.4558 -4.21%
2009-02-19 0 0.475 0.470 0.475 0.460 0.485 13,920,000 6,630,050 0.4763 0.470 0.465 0.470 0.455 0.479 14,081,860 0.4708 3.26%
2009-02-18 0 0.460 0.455 0.460 0.440 0.465 9,820,000 4,478,550 0.4561 0.455 0.450 0.455 0.435 0.460 9,934,186 0.4508 1.10%
2009-02-17 0 0.455 0.450 0.455 0.455 0.480 16,120,000 7,533,100 0.4673 0.450 0.445 0.450 0.450 0.474 16,307,442 0.4619 -5.21%
2009-02-16 0 0.480 0.475 0.480 0.460 0.485 22,510,000 10,598,250 0.4708 0.474 0.470 0.474 0.455 0.479 22,771,744 0.4654 2.13%
2009-02-13 0 0.470 0.470 0.475 0.425 0.480 48,830,000 22,413,100 0.4590 0.465 0.465 0.470 0.420 0.474 49,397,791 0.4537 13.25%
2009-02-12 0 0.415 0.415 0.420 0.410 0.420 9,950,000 4,135,650 0.4156 0.410 0.410 0.415 0.405 0.415 10,065,698 0.4109 2.47%
2009-02-11 0 0.405 0.400 0.405 0.395 0.410 11,260,000 4,519,400 0.4014 0.400 0.395 0.400 0.390 0.405 11,390,930 0.3968 -2.41%
2009-02-10 0 0.415 0.415 0.420 0.400 0.425 11,480,000 4,760,200 0.4147 0.410 0.410 0.415 0.395 0.420 11,613,488 0.4099 3.75%
2009-02-09 0 0.400 0.395 0.400 0.395 0.410 8,600,000 3,440,050 0.4000 0.395 0.390 0.395 0.390 0.405 8,700,000 0.3954 1.27%
2009-02-06 0 0.395 0.390 0.395 0.385 0.400 11,000,000 4,309,900 0.3918 0.390 0.386 0.390 0.381 0.395 11,127,907 0.3873 1.28%
2009-02-05 0 0.390 0.390 0.395 0.385 0.405 15,120,000 5,995,700 0.3965 0.386 0.386 0.390 0.381 0.400 15,295,814 0.3920 1.30%
2009-02-04 0 0.385 0.380 0.385 0.380 0.390 4,910,000 1,887,000 0.3843 0.381 0.376 0.381 0.376 0.386 4,967,093 0.3799 1.32%
2009-02-03 0 0.380 0.375 0.380 0.365 0.390 9,690,000 3,669,250 0.3787 0.376 0.371 0.376 0.361 0.386 9,802,674 0.3743 2.70%
2009-02-02 0 0.370 0.365 0.370 0.360 0.375 3,420,000 1,252,250 0.3662 0.366 0.361 0.366 0.356 0.371 3,459,767 0.3619 0.00%
2009-01-30 0 0.370 0.370 0.375 0.360 0.375 6,540,000 2,400,400 0.3670 0.366 0.366 0.371 0.356 0.371 6,616,047 0.3628 0.00%
2009-01-29 0 0.370 0.365 0.370 0.355 0.375 8,630,000 3,151,000 0.3651 0.366 0.361 0.366 0.351 0.371 8,730,349 0.3609 5.71%
2009-01-23 0 0.350 0.350 0.355 0.345 0.375 18,890,000 6,788,350 0.3594 0.346 0.346 0.351 0.341 0.371 19,109,651 0.3552 1.45%
2009-01-22 0 0.345 0.340 0.345 0.335 0.360 23,660,000 8,195,700 0.3464 0.341 0.336 0.341 0.331 0.356 23,935,116 0.3424 1.47%
2009-01-21 0 0.340 0.340 0.345 0.330 0.385 26,530,000 9,421,450 0.3551 0.336 0.336 0.341 0.326 0.381 26,838,488 0.3510 -12.82%
2009-01-20 0 0.390 0.390 0.395 0.390 0.415 8,850,000 3,568,450 0.4032 0.386 0.386 0.390 0.386 0.410 8,952,907 0.3986 -7.14%
2009-01-19 0 0.420 0.415 0.420 0.415 0.435 6,630,000 2,803,350 0.4228 0.415 0.410 0.415 0.410 0.430 6,707,093 0.4180 -1.18%
2009-01-16 0 0.425 0.420 0.430 0.420 0.430 5,100,000 2,169,200 0.4253 0.420 0.415 0.425 0.415 0.425 5,159,302 0.4204 1.19%
2009-01-15 0 0.420 0.420 0.425 0.415 0.435 10,560,000 4,475,550 0.4238 0.415 0.415 0.420 0.410 0.430 10,682,791 0.4189 -4.55%
2009-01-14 0 0.440 0.440 0.445 0.440 0.450 2,460,000 1,092,350 0.4440 0.435 0.435 0.440 0.435 0.445 2,488,605 0.4389 0.00%
2009-01-13 0 0.440 0.435 0.440 0.435 0.445 8,400,000 3,687,400 0.4390 0.435 0.430 0.435 0.430 0.440 8,497,674 0.4339 0.00%
2009-01-12 0 0.440 0.440 0.445 0.435 0.470 16,710,000 7,484,950 0.4479 0.435 0.435 0.440 0.430 0.465 16,904,302 0.4428 -5.38%
2009-01-09 0 0.465 0.460 0.465 0.455 0.475 10,470,000 4,834,950 0.4618 0.460 0.455 0.460 0.450 0.470 10,591,744 0.4565 2.20%
2009-01-08 0 0.455 0.455 0.460 0.455 0.465 9,610,000 4,421,300 0.4601 0.450 0.450 0.455 0.450 0.460 9,721,744 0.4548 -3.19%
2009-01-07 0 0.470 0.465 0.470 0.470 0.520 32,500,000 15,942,800 0.4905 0.465 0.460 0.465 0.465 0.514 32,877,907 0.4849 -4.08%
2009-01-06 0 0.490 0.485 0.490 0.445 0.490 28,830,000 13,520,300 0.4690 0.484 0.479 0.484 0.440 0.484 29,165,233 0.4636 7.69%
2009-01-05 0 0.455 0.450 0.455 0.450 0.485 25,960,000 11,902,550 0.4585 0.450 0.445 0.450 0.445 0.479 26,261,860 0.4532 -3.19%
2009-01-02 0 0.470 0.470 0.475 0.450 0.490 29,599,700 13,985,820 0.4725 0.465 0.465 0.470 0.445 0.484 29,943,883 0.4671 3.30%
2008-12-31 0 0.455 0.450 0.455 0.450 0.460 9,377,400 4,278,619 0.4563 0.450 0.445 0.450 0.445 0.455 9,486,440 0.4510 0.00%
2008-12-30 0 0.455 0.445 0.455 0.445 0.470 6,105,900 2,784,846 0.4561 0.450 0.440 0.450 0.440 0.465 6,176,899 0.4508 -2.15%
2008-12-29 0 0.465 0.460 0.465 0.440 0.470 15,221,200 6,988,366 0.4591 0.460 0.455 0.460 0.435 0.465 15,398,191 0.4538 3.33%
2008-12-24 0 0.450 0.445 0.450 0.435 0.450 4,790,000 2,114,900 0.4415 0.445 0.440 0.445 0.430 0.445 4,845,698 0.4364 2.27%
2008-12-23 0 0.440 0.435 0.440 0.430 0.465 20,230,000 8,925,800 0.4412 0.435 0.430 0.435 0.425 0.460 20,465,233 0.4361 -5.38%
2008-12-22 0 0.465 0.460 0.465 0.465 0.520 24,090,000 11,755,400 0.4880 0.460 0.455 0.460 0.460 0.514 24,370,116 0.4824 -8.82%
2008-12-19 0 0.510 0.500 0.510 0.500 0.530 34,780,000 17,823,300 0.5125 0.504 0.494 0.504 0.494 0.524 35,184,419 0.5066 0.00%
2008-12-18 0 0.510 0.510 0.520 0.500 0.520 21,970,000 11,190,000 0.5093 0.504 0.504 0.514 0.494 0.514 22,225,465 0.5035 -1.92%
2008-12-17 0 0.520 0.510 0.520 0.500 0.550 28,415,000 14,834,950 0.5221 0.514 0.504 0.514 0.494 0.544 28,745,407 0.5161 -1.89%
2008-12-16 0 0.530 0.530 0.540 0.510 0.550 28,930,000 15,431,900 0.5334 0.524 0.524 0.534 0.504 0.544 29,266,395 0.5273 0.00%
2008-12-15 0 0.530 0.530 0.540 0.520 0.570 28,450,000 15,459,200 0.5434 0.524 0.524 0.534 0.514 0.563 28,780,814 0.5371 1.92%
2008-12-12 0 0.520 0.520 0.530 0.495 0.560 108,970,000 57,509,050 0.5278 0.514 0.514 0.524 0.489 0.554 110,237,093 0.5217 7.22%
2008-12-11 0 0.485 0.480 0.485 0.470 0.510 60,990,000 29,866,450 0.4897 0.479 0.474 0.479 0.465 0.504 61,699,186 0.4841 4.30%
2008-12-10 0 0.465 0.460 0.465 0.445 0.475 17,249,400 7,896,792 0.4578 0.460 0.455 0.460 0.440 0.470 17,449,974 0.4525 3.33%
2008-12-09 0 0.450 0.450 0.455 0.445 0.465 13,360,000 6,074,450 0.4547 0.445 0.445 0.450 0.440 0.460 13,515,349 0.4494 2.27%
2008-12-08 0 0.440 0.440 0.445 0.435 0.470 18,240,000 8,136,500 0.4461 0.435 0.435 0.440 0.430 0.465 18,452,093 0.4410 2.33%
2008-12-05 0 0.430 0.425 0.430 0.420 0.440 52,570,000 22,601,750 0.4299 0.425 0.420 0.425 0.415 0.435 53,181,279 0.4250 0.00%
2008-12-04 0 0.430 0.425 0.430 0.425 0.450 7,010,000 3,062,400 0.4369 0.425 0.420 0.425 0.420 0.445 7,091,512 0.4318 0.00%
2008-12-03 0 0.430 0.425 0.430 0.420 0.440 3,320,000 1,417,150 0.4269 0.425 0.420 0.425 0.415 0.435 3,358,605 0.4219 0.00%
2008-12-02 0 0.430 0.420 0.430 0.415 0.435 2,390,000 1,010,900 0.4230 0.425 0.415 0.425 0.410 0.430 2,417,791 0.4181 -1.15%
2008-12-01 0 0.435 0.430 0.435 0.420 0.435 3,590,000 1,540,150 0.4290 0.430 0.425 0.430 0.415 0.430 3,631,744 0.4241 1.16%
2008-11-28 0 0.430 0.420 0.430 0.415 0.440 2,950,000 1,258,100 0.4265 0.425 0.415 0.425 0.410 0.435 2,984,302 0.4216 -1.15%
2008-11-27 0 0.435 0.420 0.430 0.420 0.450 6,450,000 2,826,350 0.4382 0.430 0.415 0.425 0.415 0.445 6,525,000 0.4332 1.16%
2008-11-26 0 0.430 0.425 0.430 0.415 0.450 38,960,000 16,514,200 0.4239 0.425 0.420 0.425 0.410 0.445 39,413,023 0.4190 2.38%
2008-11-25 0 0.420 0.415 0.420 0.405 0.455 11,630,000 4,892,150 0.4206 0.415 0.410 0.415 0.400 0.450 11,765,233 0.4158 -3.45%
2008-11-24 0 0.435 0.435 0.440 0.415 0.510 14,420,000 6,912,250 0.4794 0.430 0.430 0.435 0.410 0.504 14,587,674 0.4738 -8.42%
2008-11-21 0 0.475 0.470 0.475 0.475 0.510 6,940,000 3,411,350 0.4915 0.470 0.465 0.470 0.470 0.504 7,020,698 0.4859 -4.04%
2008-11-20 0 0.495 0.485 0.495 0.475 0.520 9,150,000 4,499,050 0.4917 0.489 0.479 0.489 0.470 0.514 9,256,395 0.4860 -6.60%
2008-11-19 0 0.530 0.520 0.530 0.530 0.610 12,950,000 7,240,000 0.5591 0.524 0.514 0.524 0.524 0.603 13,100,581 0.5526 -11.67%
2008-11-18 0 0.600 0.590 0.600 0.510 0.610 31,940,000 17,975,900 0.5628 0.593 0.583 0.593 0.504 0.603 32,311,395 0.5563 17.65%
2008-11-17 0 0.510 0.510 0.520 0.500 0.540 10,155,000 5,187,450 0.5108 0.504 0.504 0.514 0.494 0.534 10,273,081 0.5050 2.00%
2008-11-14 0 0.500 0.500 0.510 0.500 0.520 43,570,000 21,795,700 0.5002 0.494 0.494 0.504 0.494 0.514 44,076,628 0.4945 0.00%
2008-11-13 0 0.500 0.490 0.500 0.490 0.510 2,470,000 1,230,750 0.4983 0.494 0.484 0.494 0.484 0.504 2,498,721 0.4926 -3.85%
2008-11-12 0 0.520 0.500 0.510 0.500 0.530 4,040,000 2,040,400 0.5050 0.514 0.494 0.504 0.494 0.524 4,086,977 0.4992 0.00%
2008-11-11 0 0.520 0.510 0.530 0.510 0.560 3,740,000 2,015,900 0.5390 0.514 0.504 0.524 0.504 0.554 3,783,488 0.5328 -7.14%
2008-11-10 0 0.560 0.560 0.570 0.550 0.590 6,470,000 3,647,800 0.5638 0.554 0.554 0.563 0.544 0.583 6,545,233 0.5573 1.82%
2008-11-07 0 0.550 0.540 0.550 0.520 0.550 2,180,000 1,165,600 0.5347 0.544 0.534 0.544 0.514 0.544 2,205,349 0.5285 -1.79%
2008-11-06 0 0.560 0.540 0.560 0.540 0.600 5,030,000 2,822,600 0.5612 0.554 0.534 0.554 0.534 0.593 5,088,488 0.5547 -6.67%
2008-11-05 0 0.600 0.600 0.620 0.600 0.630 2,980,000 1,817,300 0.6098 0.593 0.593 0.613 0.593 0.623 3,014,651 0.6028 0.00%
2008-11-04 0 0.600 0.600 0.610 0.590 0.630 4,120,000 2,478,900 0.6017 0.593 0.593 0.603 0.583 0.623 4,167,907 0.5948 0.00%
2008-11-03 0 0.600 0.580 0.590 0.590 0.650 1,910,000 1,161,800 0.6083 0.593 0.573 0.583 0.583 0.643 1,932,209 0.6013 7.14%
2008-10-31 0 0.560 0.550 0.560 0.530 0.570 5,920,000 3,241,100 0.5475 0.554 0.544 0.554 0.524 0.563 5,988,837 0.5412 0.00%
2008-10-30 0 0.560 0.540 0.550 0.500 0.560 3,960,000 2,107,700 0.5322 0.554 0.534 0.544 0.494 0.554 4,006,047 0.5261 9.80%
2008-10-29 0 0.510 0.495 0.500 0.495 0.550 6,960,000 3,508,150 0.5040 0.504 0.489 0.494 0.489 0.544 7,040,930 0.4983 0.00%
2008-10-28 0 0.510 0.500 0.510 0.440 0.510 6,058,000 2,878,310 0.4751 0.504 0.494 0.504 0.435 0.504 6,128,442 0.4697 2.00%
2008-10-27 0 0.500 0.495 0.500 0.485 0.590 2,330,000 1,231,750 0.5286 0.494 0.489 0.494 0.479 0.583 2,357,093 0.5226 -7.41%
2008-10-24 0 0.540 0.540 0.550 0.520 0.610 2,920,000 1,634,100 0.5596 0.534 0.534 0.544 0.514 0.603 2,953,953 0.5532 -10.00%
2008-10-23 0 0.600 0.590 0.600 0.570 0.600 1,660,000 976,200 0.5881 0.593 0.583 0.593 0.563 0.593 1,679,302 0.5813 -1.64%
2008-10-22 0 0.610 0.600 0.620 0.600 0.640 4,730,000 2,923,100 0.6180 0.603 0.593 0.613 0.593 0.633 4,785,000 0.6109 -4.69%
2008-10-21 0 0.640 0.620 0.640 0.630 0.650 1,860,000 1,189,800 0.6397 0.633 0.613 0.633 0.623 0.643 1,881,628 0.6323 0.00%
2008-10-20 0 0.640 0.630 0.640 0.610 0.640 2,180,000 1,356,300 0.6222 0.633 0.623 0.633 0.603 0.633 2,205,349 0.6150 3.23%
2008-10-17 0 0.620 0.610 0.630 0.610 0.640 2,770,000 1,722,900 0.6220 0.613 0.603 0.623 0.603 0.633 2,802,209 0.6148 0.00%
2008-10-16 0 0.620 0.610 0.620 0.610 0.660 5,000,000 3,136,100 0.6272 0.613 0.603 0.613 0.603 0.652 5,058,140 0.6200 -8.82%
2008-10-15 0 0.680 0.660 0.680 0.660 0.750 2,860,000 1,994,800 0.6975 0.672 0.652 0.672 0.652 0.741 2,893,256 0.6895 -8.11%
2008-10-14 0 0.740 0.740 0.750 0.730 0.780 2,910,000 2,187,100 0.7516 0.731 0.731 0.741 0.722 0.771 2,943,837 0.7429 0.00%
2008-10-13 0 0.740 0.720 0.730 0.580 0.740 7,780,000 4,979,400 0.6400 0.731 0.712 0.722 0.573 0.731 7,870,465 0.6327 27.59%
2008-10-10 0 0.580 0.580 0.590 0.550 0.660 12,456,860 7,417,804 0.5955 0.573 0.573 0.583 0.544 0.652 12,601,707 0.5886 -17.14%
2008-10-09 0 0.700 0.690 0.700 0.690 0.760 10,800,000 7,949,493 0.7361 0.692 0.682 0.692 0.682 0.751 10,925,581 0.7276 -5.41%
2008-10-08 0 0.740 0.730 0.740 0.720 0.780 8,250,000 6,132,600 0.7433 0.731 0.722 0.731 0.712 0.771 8,345,930 0.7348 -11.90%
2008-10-06 0 0.840 0.790 0.840 0.730 0.840 11,520,000 9,284,800 0.8060 0.830 0.781 0.830 0.722 0.830 11,653,953 0.7967 6.33%
2008-10-03 0 0.790 0.770 0.790 0.770 0.810 4,640,000 3,678,200 0.7927 0.781 0.761 0.781 0.761 0.801 4,693,953 0.7836 -3.66%
2008-10-02 0 0.820 0.810 0.820 0.800 0.830 5,584,000 4,532,140 0.8116 0.811 0.801 0.811 0.791 0.820 5,648,930 0.8023 0.00%
2008-09-30 0 0.820 0.810 0.820 0.770 0.840 4,090,000 3,274,900 0.8007 0.811 0.801 0.811 0.761 0.830 4,137,558 0.7915 -4.65%
2008-09-29 0 0.860 0.850 0.860 0.790 0.860 3,710,000 3,046,500 0.8212 0.850 0.840 0.850 0.781 0.850 3,753,140 0.8117 2.38%
2008-09-26 0 0.840 0.830 0.840 0.800 0.840 3,700,000 3,025,100 0.8176 0.830 0.820 0.830 0.791 0.830 3,743,023 0.8082 2.44%
2008-09-25 0 0.820 0.820 0.830 0.800 0.850 3,650,000 2,972,000 0.8142 0.811 0.811 0.820 0.791 0.840 3,692,442 0.8049 -4.65%
2008-09-24 0 0.860 0.860 0.870 0.810 0.860 4,680,255 3,950,007 0.8440 0.850 0.850 0.860 0.801 0.850 4,734,677 0.8343 1.18%
2008-09-23 0 0.850 0.850 0.860 0.830 0.870 4,890,000 4,166,700 0.8521 0.840 0.840 0.850 0.820 0.860 4,946,860 0.8423 -2.30%
2008-09-22 0 0.870 0.860 0.870 0.830 0.880 2,390,000 2,046,500 0.8563 0.860 0.850 0.860 0.820 0.870 2,417,791 0.8464 1.16%
2008-09-19 0 0.860 0.850 0.870 0.800 0.880 6,265,000 5,281,640 0.8430 0.850 0.840 0.860 0.791 0.870 6,337,849 0.8333 8.86%
2008-09-18 0 0.790 0.790 0.800 0.740 0.810 2,830,000 2,213,400 0.7821 0.781 0.781 0.791 0.731 0.801 2,862,907 0.7731 -7.06%
2008-09-17 0 0.850 0.850 0.860 0.820 0.850 4,658,000 3,868,300 0.8305 0.840 0.840 0.850 0.811 0.840 4,712,163 0.8209 -1.16%
2008-09-16 0 0.860 0.850 0.860 0.780 0.860 7,400,000 6,069,200 0.8202 0.850 0.840 0.850 0.771 0.850 7,486,047 0.8107 0.00%
2008-09-12 0 0.860 0.850 0.860 0.820 0.860 3,070,000 2,593,400 0.8448 0.850 0.840 0.850 0.811 0.850 3,105,698 0.8350 -1.15%
2008-09-11 0 0.870 0.870 0.880 0.850 0.890 2,400,000 2,079,400 0.8664 0.860 0.860 0.870 0.840 0.880 2,427,907 0.8565 -3.33%
2008-09-10 0 0.900 0.890 0.900 0.840 0.900 1,940,000 1,701,200 0.8769 0.890 0.880 0.890 0.830 0.890 1,962,558 0.8668 0.00%
2008-09-09 0 0.900 0.890 0.900 0.880 0.900 1,610,000 1,438,200 0.8933 0.890 0.880 0.890 0.870 0.890 1,628,721 0.8830 1.12%
2008-09-08 0 0.890 0.880 0.890 0.860 0.900 3,110,000 2,751,300 0.8847 0.880 0.870 0.880 0.850 0.890 3,146,163 0.8745 1.14%
2008-09-05 0 0.880 0.870 0.880 0.860 0.880 1,116,000 973,580 0.8724 0.870 0.860 0.870 0.850 0.870 1,128,977 0.8624 -2.22%
2008-09-04 0 0.900 0.890 0.900 0.850 0.910 2,800,000 2,486,400 0.8880 0.890 0.880 0.890 0.840 0.900 2,832,558 0.8778 -1.10%
2008-09-03 0 0.910 0.900 0.910 0.890 0.910 1,070,000 966,700 0.9035 0.900 0.890 0.900 0.880 0.900 1,082,442 0.8931 0.00%
2008-09-02 0 0.910 0.900 0.910 0.900 0.910 650,000 589,800 0.9074 0.900 0.890 0.900 0.890 0.900 657,558 0.8970 0.00%
2008-09-01 0 0.910 0.900 0.910 0.880 0.910 840,000 755,300 0.8992 0.900 0.890 0.900 0.870 0.900 849,767 0.8888 -1.09%
2008-08-29 0 0.920 0.910 0.920 0.910 0.930 1,430,000 1,317,600 0.9214 0.909 0.900 0.909 0.900 0.919 1,446,628 0.9108 0.00%
2008-08-28 0 0.920 0.910 0.920 0.860 0.930 4,900,000 4,401,200 0.8982 0.909 0.900 0.909 0.850 0.919 4,956,977 0.8879 -1.08%
2008-08-27 0 0.930 0.900 0.930 0.890 0.930 1,670,000 1,526,200 0.9139 0.919 0.890 0.919 0.880 0.919 1,689,419 0.9034 0.00%
2008-08-26 0 0.930 0.920 0.930 0.900 0.930 1,740,000 1,594,000 0.9161 0.919 0.909 0.919 0.890 0.919 1,760,233 0.9056 -1.06%
2008-08-25 0 0.940 0.930 0.940 0.910 0.940 1,930,000 1,790,200 0.9276 0.929 0.919 0.929 0.900 0.929 1,952,442 0.9169 2.17%
2008-08-21 0 0.920 0.900 0.920 0.890 0.970 2,200,000 2,037,600 0.9262 0.909 0.890 0.909 0.880 0.959 2,225,581 0.9155 -6.12%
2008-08-20 0 0.980 0.960 0.980 0.930 0.980 3,720,000 3,556,900 0.9562 0.969 0.949 0.969 0.919 0.969 3,763,256 0.9452 1.03%
2008-08-19 0 0.970 0.960 0.970 0.940 0.970 2,080,000 1,983,700 0.9537 0.959 0.949 0.959 0.929 0.959 2,104,186 0.9427 1.04%
2008-08-18 0 0.960 0.950 0.960 0.950 0.980 280,000 271,100 0.9682 0.949 0.939 0.949 0.939 0.969 283,256 0.9571 -1.03%
2008-08-15 0 0.970 0.950 0.970 0.950 0.970 305,000 294,500 0.9656 0.959 0.939 0.959 0.939 0.959 308,547 0.9545 0.00%
2008-08-14 0 0.970 0.960 0.970 0.950 0.990 1,030,000 996,400 0.9674 0.959 0.949 0.959 0.939 0.979 1,041,977 0.9563 -1.02%
2008-08-13 0 0.980 0.970 0.980 0.970 1.000 4,624,000 4,548,320 0.9836 0.969 0.959 0.969 0.959 0.989 4,677,767 0.9723 -1.01%
2008-08-12 0 0.990 0.990 1.000 0.950 1.000 15,680,000 15,109,900 0.9636 0.979 0.979 0.989 0.939 0.989 15,862,326 0.9526 4.21%
2008-08-11 0 0.950 0.940 0.950 0.910 0.980 7,280,000 6,899,300 0.9477 0.939 0.929 0.939 0.900 0.969 7,364,651 0.9368 -1.04%
2008-08-08 0 0.960 0.950 0.960 0.920 0.980 6,493,850 6,190,973 0.9534 0.949 0.939 0.949 0.909 0.969 6,569,360 0.9424 -2.04%
2008-08-07 0 0.980 0.970 0.980 0.970 1.020 4,475,000 4,435,800 0.9912 0.969 0.959 0.969 0.959 1.008 4,527,035 0.9798 -2.97%
2008-08-05 0 1.010 1.000 1.010 1.000 1.020 1,170,000 1,180,700 1.0091 0.998 0.989 0.998 0.989 1.008 1,183,605 0.9975 -1.94%
2008-08-04 0 1.030 1.020 1.030 1.020 1.050 660,000 682,200 1.0336 1.018 1.008 1.018 1.008 1.038 667,674 1.0218 -1.90%
2008-08-01 0 1.050 1.040 1.050 1.010 1.050 1,470,000 1,510,900 1.0278 1.038 1.028 1.038 0.998 1.038 1,487,093 1.0160 1.94%
2008-07-31 0 1.030 1.020 1.030 1.030 1.040 520,000 536,600 1.0319 1.018 1.008 1.018 1.018 1.028 526,047 1.0201 0.98%
2008-07-30 0 1.020 1.010 1.020 1.010 1.040 9,780,000 10,050,500 1.0277 1.008 0.998 1.008 0.998 1.028 9,893,721 1.0158 0.99%
2008-07-29 0 1.010 1.000 1.010 1.000 1.060 4,820,000 4,927,000 1.0222 0.998 0.989 0.998 0.989 1.048 4,876,047 1.0104 -2.88%
2008-07-28 0 1.040 1.040 1.050 1.030 1.080 5,140,000 5,396,600 1.0499 1.028 1.028 1.038 1.018 1.068 5,199,767 1.0379 -3.70%
2008-07-25 0 1.080 1.070 1.080 1.070 1.100 9,380,000 10,132,900 1.0803 1.068 1.058 1.068 1.058 1.087 9,489,070 1.0678 0.00%
2008-07-24 0 1.080 1.070 1.080 1.070 1.100 23,400,000 25,457,000 1.0879 1.068 1.058 1.068 1.058 1.087 23,672,093 1.0754 -1.82%
2008-07-23 0 1.100 1.090 1.100 1.090 1.100 2,630,000 2,870,900 1.0916 1.087 1.077 1.087 1.077 1.087 2,660,581 1.0790 0.92%
2008-07-22 0 1.090 1.070 1.090 1.070 1.090 2,770,000 2,976,900 1.0747 1.077 1.058 1.077 1.058 1.077 2,802,209 1.0623 0.00%
2008-07-21 0 1.090 1.080 1.090 1.060 1.090 3,020,000 3,229,100 1.0692 1.077 1.068 1.077 1.048 1.077 3,055,116 1.0569 2.83%
2008-07-18 0 1.060 1.050 1.060 1.050 1.060 1,400,000 1,474,100 1.0529 1.048 1.038 1.048 1.038 1.048 1,416,279 1.0408 1.92%
2008-07-17 0 1.040 1.030 1.040 1.030 1.050 1,970,000 2,043,300 1.0372 1.028 1.018 1.028 1.018 1.038 1,992,907 1.0253 0.00%
2008-07-16 0 1.040 1.030 1.040 1.030 1.050 1,480,000 1,533,300 1.0360 1.028 1.018 1.028 1.018 1.038 1,497,209 1.0241 1.96%
2008-07-15 0 1.020 1.020 1.040 1.020 1.050 1,700,000 1,757,100 1.0336 1.008 1.008 1.028 1.008 1.038 1,719,767 1.0217 -2.86%
2008-07-14 0 1.050 1.040 1.050 1.040 1.060 1,950,000 2,046,200 1.0493 1.038 1.028 1.038 1.028 1.048 1,972,674 1.0373 -0.94%
2008-07-11 0 1.060 1.050 1.060 1.030 1.060 3,640,000 3,796,900 1.0431 1.048 1.038 1.048 1.018 1.048 3,682,326 1.0311 1.92%
2008-07-10 0 1.040 1.030 1.040 1.030 1.050 1,562,000 1,617,560 1.0356 1.028 1.018 1.028 1.018 1.038 1,580,163 1.0237 -0.95%
2008-07-09 0 1.050 1.040 1.050 1.020 1.050 1,330,000 1,389,300 1.0446 1.038 1.028 1.038 1.008 1.038 1,345,465 1.0326 1.94%
2008-07-08 0 1.030 1.030 1.040 1.010 1.060 3,900,000 4,017,700 1.0302 1.018 1.018 1.028 0.998 1.048 3,945,349 1.0183 -2.83%
2008-07-07 0 1.060 1.060 1.070 1.030 1.080 4,324,000 4,564,200 1.0556 1.048 1.048 1.058 1.018 1.068 4,374,279 1.0434 0.00%
2008-07-04 0 1.060 1.050 1.060 0.980 1.090 21,070,000 21,348,700 1.0132 1.048 1.038 1.048 0.969 1.077 21,315,000 1.0016 1.92%
2008-07-03 0 1.040 1.040 1.050 1.030 1.090 1,710,000 1,788,600 1.0460 1.028 1.028 1.038 1.018 1.077 1,729,884 1.0339 -3.70%
2008-07-02 0 1.080 1.070 1.080 1.050 1.080 1,370,000 1,454,800 1.0619 1.068 1.058 1.068 1.038 1.068 1,385,930 1.0497 0.00%
2008-06-30 0 1.080 1.070 1.080 1.050 1.080 1,990,000 2,121,900 1.0663 1.068 1.058 1.068 1.038 1.068 2,013,140 1.0540 0.00%
2008-06-27 0 1.080 1.070 1.080 1.060 1.090 2,570,000 2,771,000 1.0782 1.068 1.058 1.068 1.048 1.077 2,599,884 1.0658 -2.70%
2008-06-26 0 1.110 1.100 1.110 1.100 1.120 1,010,000 1,120,800 1.1097 1.097 1.087 1.097 1.087 1.107 1,021,744 1.0969 -1.77%
2008-06-25 0 1.130 1.120 1.130 1.100 1.130 1,370,000 1,526,000 1.1139 1.117 1.107 1.117 1.087 1.117 1,385,930 1.1011 2.73%
2008-06-24 0 1.100 1.090 1.100 1.080 1.100 3,010,000 3,262,600 1.0839 1.087 1.077 1.087 1.068 1.087 3,045,000 1.0715 0.00%
2008-06-23 0 1.100 1.090 1.100 1.060 1.100 2,280,000 2,454,900 1.0767 1.087 1.077 1.087 1.048 1.087 2,306,512 1.0643 0.00%
2008-06-20 0 1.100 1.090 1.100 1.080 1.110 3,210,000 3,511,400 1.0939 1.087 1.077 1.087 1.068 1.097 3,247,326 1.0813 0.00%
2008-06-19 0 1.100 1.090 1.100 1.090 1.110 4,740,000 5,217,400 1.1007 1.087 1.077 1.087 1.077 1.097 4,795,116 1.0881 -0.90%
2008-06-18 0 1.110 1.110 1.120 1.110 1.130 2,520,000 2,824,200 1.1207 1.097 1.097 1.107 1.097 1.117 2,549,302 1.1078 -1.77%
2008-06-17 0 1.130 1.120 1.130 1.110 1.130 2,840,000 3,190,500 1.1234 1.117 1.107 1.117 1.097 1.117 2,873,023 1.1105 0.00%
2008-06-16 0 1.130 1.120 1.130 1.120 1.140 1,230,000 1,392,500 1.1321 1.117 1.107 1.117 1.107 1.127 1,244,302 1.1191 0.89%
2008-06-13 0 1.120 1.120 1.130 1.110 1.150 2,960,000 3,348,200 1.1311 1.107 1.107 1.117 1.097 1.137 2,994,419 1.1181 -1.75%
2008-06-12 0 1.140 1.130 1.140 1.130 1.160 2,870,000 3,266,400 1.1381 1.127 1.117 1.127 1.117 1.147 2,903,372 1.1250 -2.56%
2008-06-11 0 1.170 1.160 1.170 1.160 1.200 4,840,000 5,696,800 1.1770 1.157 1.147 1.157 1.147 1.186 4,896,279 1.1635 -2.50%
2008-06-10 0 1.200 1.190 1.200 1.180 1.220 5,570,000 6,685,600 1.2003 1.186 1.176 1.186 1.166 1.206 5,634,767 1.1865 -0.83%
2008-06-06 0 1.210 1.200 1.210 1.200 1.220 8,990,000 10,885,800 1.2109 1.196 1.186 1.196 1.186 1.206 9,094,535 1.1970 0.83%
2008-06-05 0 1.200 1.200 1.210 1.200 1.220 2,940,000 3,552,000 1.2082 1.186 1.186 1.196 1.186 1.206 2,974,186 1.1943 -1.64%
2008-06-04 0 1.220 1.210 1.220 1.190 1.230 2,300,000 2,787,500 1.2120 1.206 1.196 1.206 1.176 1.216 2,326,744 1.1980 0.00%
2008-06-03 0 1.220 1.210 1.220 1.210 1.240 1,340,000 1,640,100 1.2240 1.206 1.196 1.206 1.196 1.226 1,355,581 1.2099 -1.61%
2008-06-02 0 1.240 1.230 1.240 1.220 1.250 1,460,000 1,802,400 1.2345 1.226 1.216 1.226 1.206 1.236 1,476,977 1.2203 0.00%
2008-05-30 0 1.240 1.230 1.240 1.230 1.240 1,300,000 1,605,000 1.2346 1.226 1.216 1.226 1.216 1.226 1,315,116 1.2204 0.00%
2008-05-29 0 1.240 1.240 1.250 1.230 1.250 2,534,590 3,142,292 1.2398 1.226 1.226 1.236 1.216 1.236 2,564,062 1.2255 0.00%
2008-05-28 0 1.240 1.240 1.270 1.230 1.270 4,140,000 5,160,000 1.2464 1.226 1.226 1.255 1.216 1.255 4,188,140 1.2321 0.81%
2008-05-27 0 1.230 1.230 1.250 1.220 1.250 1,510,000 1,869,700 1.2382 1.216 1.216 1.236 1.206 1.236 1,527,558 1.2240 0.82%
2008-05-26 0 1.220 1.220 1.230 1.210 1.240 1,850,000 2,254,600 1.2187 1.206 1.206 1.216 1.196 1.226 1,871,512 1.2047 -2.40%
2008-05-23 0 1.260 1.250 1.260 1.240 1.260 2,270,000 2,841,100 1.2516 1.236 1.226 1.236 1.216 1.236 2,314,767 1.2274 -0.79%
2008-05-22 0 1.270 1.260 1.270 1.240 1.280 6,915,000 8,786,700 1.2707 1.245 1.236 1.245 1.216 1.255 7,051,370 1.2461 0.00%
2008-05-21 0 1.270 1.260 1.270 1.230 1.280 7,035,000 8,848,650 1.2578 1.245 1.236 1.245 1.206 1.255 7,173,737 1.2335 0.00%
2008-05-20 0 1.270 1.270 1.280 1.250 1.310 15,932,000 20,393,820 1.2801 1.245 1.245 1.255 1.226 1.285 16,246,194 1.2553 -1.55%
2008-05-19 0 1.290 1.290 1.300 1.280 1.320 1,950,000 2,529,500 1.2972 1.265 1.265 1.275 1.255 1.294 1,988,456 1.2721 0.00%
2008-05-16 0 1.290 1.290 1.300 1.270 1.310 4,732,000 6,103,620 1.2899 1.265 1.265 1.275 1.245 1.285 4,825,319 1.2649 1.57%
2008-05-15 0 1.270 1.270 1.280 1.250 1.300 9,190,000 11,758,000 1.2794 1.245 1.245 1.255 1.226 1.275 9,371,235 1.2547 0.00%
2008-05-14 0 1.270 1.270 1.280 1.230 1.280 10,440,000 13,065,850 1.2515 1.245 1.245 1.255 1.206 1.255 10,645,887 1.2273 4.10%
2008-05-13 0 1.220 1.210 1.230 1.150 1.240 23,612,500 28,278,575 1.1976 1.196 1.187 1.206 1.128 1.216 24,078,160 1.1744 4.27%
2008-05-09 0 1.170 1.150 1.160 1.090 1.190 7,915,000 9,105,500 1.1504 1.147 1.128 1.138 1.069 1.167 8,071,091 1.1282 6.36%
2008-05-08 0 1.100 1.090 1.100 1.090 1.110 1,940,000 2,128,900 1.0974 1.079 1.069 1.079 1.069 1.089 1,978,259 1.0761 -0.90%
2008-05-07 0 1.110 1.100 1.110 1.090 1.120 4,730,000 5,184,500 1.0961 1.089 1.079 1.089 1.069 1.098 4,823,280 1.0749 -0.89%
2008-05-06 0 1.120 1.110 1.120 1.110 1.150 3,470,000 3,915,400 1.1284 1.098 1.089 1.098 1.089 1.128 3,538,432 1.1065 -2.61%
2008-05-05 0 1.150 1.140 1.150 1.140 1.160 2,850,000 3,272,100 1.1481 1.128 1.118 1.128 1.118 1.138 2,906,205 1.1259 -1.71%
2008-05-02 0 1.170 1.160 1.170 1.150 1.190 1,520,000 1,777,700 1.1695 1.147 1.138 1.147 1.128 1.167 1,549,976 1.1469 -0.85%
2008-04-30 0 1.180 1.170 1.180 1.130 1.180 5,420,000 6,269,600 1.1568 1.157 1.147 1.157 1.108 1.157 5,526,887 1.1344 2.61%
2008-04-29 0 1.150 1.140 1.150 1.130 1.150 2,750,000 3,136,000 1.1404 1.128 1.118 1.128 1.108 1.128 2,804,233 1.1183 -0.86%
2008-04-28 0 1.160 1.150 1.160 1.140 1.160 1,660,000 1,904,200 1.1471 1.138 1.128 1.138 1.118 1.138 1,692,737 1.1249 0.00%
2008-04-25 0 1.160 1.150 1.160 1.130 1.160 5,890,000 6,736,400 1.1437 1.138 1.128 1.138 1.108 1.138 6,006,156 1.1216 -0.85%
2008-04-24 0 1.170 1.160 1.170 1.140 1.180 5,750,000 6,668,400 1.1597 1.147 1.138 1.147 1.118 1.157 5,863,395 1.1373 -0.85%
2008-04-23 0 1.180 1.170 1.180 1.160 1.200 3,000,000 3,533,100 1.1777 1.157 1.147 1.157 1.138 1.177 3,059,163 1.1549 -1.67%
2008-04-22 0 1.200 1.190 1.200 1.160 1.200 4,660,000 5,503,700 1.1811 1.177 1.167 1.177 1.138 1.177 4,751,900 1.1582 0.84%
2008-04-21 0 1.190 1.180 1.190 1.140 1.190 7,380,000 8,644,200 1.1713 1.167 1.157 1.167 1.118 1.167 7,525,540 1.1486 4.39%
2008-04-18 0 1.140 1.130 1.140 1.100 1.140 3,290,000 3,691,100 1.1219 1.118 1.108 1.118 1.079 1.118 3,354,882 1.1002 0.88%
2008-04-17 0 1.130 1.120 1.130 1.090 1.130 2,280,000 2,525,600 1.1077 1.108 1.098 1.108 1.069 1.108 2,324,964 1.0863 2.73%
2008-04-16 0 1.100 1.090 1.100 1.080 1.110 3,932,300 4,297,269 1.0928 1.079 1.069 1.079 1.059 1.089 4,009,849 1.0717 -0.90%
2008-04-15 0 1.110 1.100 1.110 1.080 1.110 2,700,000 2,953,900 1.0940 1.089 1.079 1.089 1.059 1.089 2,753,247 1.0729 1.83%
2008-04-14 0 1.090 1.090 1.100 1.020 1.100 6,510,000 7,035,300 1.0807 1.069 1.069 1.079 1.000 1.079 6,638,383 1.0598 -3.54%
2008-04-11 0 1.130 1.120 1.130 1.090 1.140 9,270,000 10,296,200 1.1107 1.108 1.098 1.108 1.069 1.118 9,452,813 1.0892 -0.88%
2008-04-10 0 1.140 1.130 1.140 1.110 1.140 4,430,000 4,970,600 1.1220 1.118 1.108 1.118 1.089 1.118 4,517,364 1.1003 0.00%
2008-04-09 0 1.140 1.130 1.140 1.130 1.190 2,650,000 3,050,300 1.1511 1.118 1.108 1.118 1.108 1.167 2,702,260 1.1288 -4.20%
2008-04-08 0 1.190 1.180 1.190 1.170 1.190 2,980,000 3,514,500 1.1794 1.167 1.157 1.167 1.147 1.167 3,038,768 1.1566 0.00%
2008-04-07 0 1.190 1.180 1.190 1.180 1.200 3,090,000 3,656,400 1.1833 1.167 1.157 1.167 1.157 1.177 3,150,938 1.1604 0.85%
2008-04-03 0 1.180 1.170 1.180 1.150 1.210 2,740,000 3,228,100 1.1781 1.157 1.147 1.157 1.128 1.187 2,794,035 1.1554 1.72%
2008-04-02 0 1.160 1.150 1.160 1.160 1.210 4,500,000 5,297,700 1.1773 1.138 1.128 1.138 1.138 1.187 4,588,744 1.1545 -3.33%
2008-04-01 0 1.200 1.190 1.200 1.170 1.240 3,490,000 4,187,800 1.1999 1.177 1.167 1.177 1.147 1.216 3,558,826 1.1767 0.00%
2008-03-31 0 1.200 1.190 1.200 1.170 1.230 3,640,000 4,343,600 1.1933 1.177 1.167 1.177 1.147 1.206 3,711,784 1.1702 -2.44%
2008-03-28 0 1.230 1.200 1.230 1.150 1.250 9,630,000 11,632,200 1.2079 1.206 1.177 1.206 1.128 1.226 9,819,913 1.1846 6.96%
2008-03-27 0 1.150 1.130 1.150 1.130 1.150 7,480,000 8,510,200 1.1377 1.128 1.108 1.128 1.108 1.128 7,627,513 1.1157 0.88%
2008-03-26 0 1.140 1.140 1.150 1.110 1.160 3,170,000 3,596,800 1.1346 1.118 1.118 1.128 1.089 1.138 3,232,515 1.1127 1.79%
2008-03-25 0 1.120 1.110 1.130 1.090 1.130 4,260,000 4,712,700 1.1063 1.098 1.089 1.108 1.069 1.108 4,344,011 1.0849 7.69%
2008-03-20 0 1.040 1.030 1.040 1.020 1.050 4,370,000 4,534,000 1.0375 1.020 1.010 1.020 1.000 1.030 4,456,180 1.0175 -4.59%
2008-03-19 0 1.090 1.080 1.100 0.990 1.100 5,930,000 6,139,300 1.0353 1.069 1.059 1.079 0.971 1.079 6,046,945 1.0153 14.74%
2008-03-18 0 0.950 0.930 0.990 0.880 1.140 23,630,000 23,029,800 0.9746 0.932 0.912 0.971 0.863 1.118 24,096,006 0.9558 -15.93%
2008-03-17 0 1.130 1.120 1.130 1.100 1.140 5,630,000 6,322,200 1.1229 1.108 1.098 1.108 1.079 1.118 5,741,029 1.1012 -4.24%
2008-03-14 0 1.180 1.170 1.180 1.160 1.210 4,880,000 5,777,200 1.1839 1.157 1.147 1.157 1.138 1.187 4,976,238 1.1610 0.00%
2008-03-13 0 1.180 1.170 1.190 1.160 1.220 13,641,000 16,239,480 1.1905 1.157 1.147 1.167 1.138 1.196 13,910,013 1.1675 -4.07%
2008-03-12 0 1.230 1.220 1.230 1.200 1.250 9,660,000 11,780,000 1.2195 1.206 1.196 1.206 1.177 1.226 9,850,504 1.1959 0.00%
2008-03-11 0 1.230 1.230 1.240 1.150 1.240 15,430,000 18,516,000 1.2000 1.206 1.206 1.216 1.128 1.216 15,734,294 1.1768 -0.81%
2008-03-10 0 1.240 1.220 1.240 1.200 1.240 5,850,000 7,149,400 1.2221 1.216 1.196 1.216 1.177 1.216 5,965,367 1.1985 -0.80%
2008-03-07 0 1.250 1.240 1.250 1.200 1.290 10,060,000 12,492,800 1.2418 1.226 1.216 1.226 1.177 1.265 10,258,393 1.2178 -4.58%
2008-03-06 0 1.310 1.300 1.310 1.270 1.330 6,680,000 8,691,800 1.3012 1.285 1.275 1.285 1.245 1.304 6,811,736 1.2760 -0.76%
2008-03-05 0 1.320 1.310 1.320 1.300 1.340 3,850,000 5,056,100 1.3133 1.294 1.285 1.294 1.275 1.314 3,925,926 1.2879 -2.22%
2008-03-04 0 1.350 1.340 1.350 1.320 1.390 10,590,000 14,366,200 1.3566 1.324 1.314 1.324 1.294 1.363 10,798,845 1.3303 -2.88%
2008-03-03 0 1.390 1.380 1.400 1.380 1.410 5,220,000 7,278,500 1.3943 1.363 1.353 1.373 1.353 1.383 5,322,943 1.3674 -2.11%
2008-02-29 0 1.420 1.400 1.430 1.350 1.470 11,200,000 15,743,700 1.4057 1.393 1.373 1.402 1.324 1.442 11,420,874 1.3785 -2.74%
2008-02-28 0 1.460 1.460 1.470 1.380 1.470 10,360,000 14,728,900 1.4217 1.432 1.432 1.442 1.353 1.442 10,564,309 1.3942 4.29%
2008-02-27 0 1.400 1.390 1.400 1.350 1.420 12,230,000 16,931,300 1.3844 1.373 1.363 1.373 1.324 1.393 12,471,187 1.3576 -0.71%
2008-02-26 0 1.410 1.390 1.410 1.380 1.480 9,351,110 13,290,543 1.4213 1.383 1.363 1.383 1.353 1.451 9,535,523 1.3938 -4.08%
2008-02-25 0 1.470 1.460 1.470 1.440 1.510 7,100,000 10,411,600 1.4664 1.442 1.432 1.442 1.412 1.481 7,240,019 1.4381 -2.00%
2008-02-22 0 1.500 1.480 1.490 1.440 1.550 26,870,000 40,483,040 1.5066 1.471 1.451 1.461 1.412 1.520 27,399,901 1.4775 -3.85%
2008-02-21 0 1.560 1.550 1.560 1.490 1.600 19,235,000 30,018,800 1.5606 1.530 1.520 1.530 1.461 1.569 19,614,332 1.5305 4.00%
2008-02-20 0 1.500 1.490 1.500 1.400 1.530 20,736,895 30,457,036 1.4687 1.471 1.461 1.471 1.373 1.500 21,145,846 1.4403 6.38%
2008-02-19 0 1.410 1.410 1.420 1.400 1.430 9,690,000 13,640,600 1.4077 1.383 1.383 1.393 1.373 1.402 9,881,096 1.3805 0.71%
2008-02-18 0 1.400 1.390 1.400 1.380 1.420 15,180,000 21,257,300 1.4003 1.373 1.363 1.373 1.353 1.393 15,479,364 1.3733 1.45%
2008-02-15 0 1.380 1.380 1.390 1.370 1.420 15,650,000 21,942,500 1.4021 1.353 1.353 1.363 1.344 1.393 15,958,633 1.3750 -0.72%
2008-02-14 0 1.390 1.390 1.400 1.340 1.410 13,120,000 18,060,100 1.3765 1.363 1.363 1.373 1.314 1.383 13,378,739 1.3499 2.96%
2008-02-13 0 1.350 1.340 1.350 1.310 1.370 10,850,000 14,578,100 1.3436 1.324 1.314 1.324 1.285 1.344 11,063,972 1.3176 0.75%
2008-02-12 0 1.340 1.330 1.340 1.310 1.350 9,200,000 12,256,300 1.3322 1.314 1.304 1.314 1.285 1.324 9,381,433 1.3064 0.00%
2008-02-11 0 1.340 1.330 1.340 1.310 1.420 19,900,000 27,359,800 1.3749 1.314 1.304 1.314 1.285 1.393 20,292,447 1.3483 -2.19%
2008-02-06 0 1.370 1.370 1.380 1.260 1.380 18,390,000 24,329,500 1.3230 1.344 1.344 1.353 1.236 1.353 18,752,668 1.2974 3.01%
2008-02-05 0 1.330 1.320 1.330 1.250 1.380 24,603,000 32,776,100 1.3322 1.304 1.294 1.304 1.226 1.353 25,088,194 1.3064 4.72%
2008-02-04 0 1.270 1.270 1.280 1.200 1.280 12,630,000 15,731,800 1.2456 1.245 1.245 1.255 1.177 1.255 12,879,075 1.2215 5.83%
2008-02-01 0 1.200 1.190 1.200 1.190 1.220 4,380,000 5,269,100 1.2030 1.177 1.167 1.177 1.167 1.196 4,466,378 1.1797 -0.83%
2008-01-31 0 1.210 1.200 1.210 1.180 1.210 3,700,000 4,445,100 1.2014 1.187 1.177 1.187 1.157 1.187 3,772,967 1.1781 0.00%
2008-01-30 0 1.210 1.200 1.210 1.180 1.230 3,640,000 4,376,600 1.2024 1.187 1.177 1.187 1.157 1.206 3,711,784 1.1791 -0.82%
2008-01-29 0 1.220 1.220 1.230 1.160 1.230 5,980,000 7,210,700 1.2058 1.196 1.196 1.206 1.138 1.206 6,097,931 1.1825 1.67%
2008-01-28 0 1.200 1.190 1.200 1.150 1.210 2,370,000 2,792,100 1.1781 1.177 1.167 1.177 1.128 1.187 2,416,739 1.1553 0.00%
2008-01-25 0 1.200 1.180 1.200 1.160 1.200 8,480,000 10,019,500 1.1815 1.177 1.157 1.177 1.138 1.177 8,647,233 1.1587 4.35%
2008-01-24 0 1.150 1.150 1.160 1.100 1.180 9,200,000 10,568,200 1.1487 1.128 1.128 1.138 1.079 1.157 9,381,433 1.1265 4.55%
2008-01-23 0 1.100 1.100 1.110 1.060 1.140 15,940,000 17,398,900 1.0915 1.079 1.079 1.089 1.040 1.118 16,254,352 1.0704 -2.65%
2008-01-22 0 1.130 1.120 1.130 1.050 1.160 10,890,000 12,051,100 1.1066 1.108 1.098 1.108 1.030 1.138 11,104,761 1.0852 -5.04%
2008-01-21 0 1.190 1.180 1.190 1.170 1.230 8,730,000 10,459,300 1.1981 1.167 1.157 1.167 1.147 1.206 8,902,164 1.1749 -0.83%
2008-01-18 0 1.200 1.180 1.190 1.120 1.200 5,190,000 6,019,300 1.1598 1.177 1.157 1.167 1.098 1.177 5,292,352 1.1374 4.35%
2008-01-17 0 1.150 1.140 1.150 1.110 1.150 5,520,000 6,261,300 1.1343 1.128 1.118 1.128 1.089 1.128 5,628,860 1.1124 1.77%
2008-01-16 0 1.130 1.120 1.130 1.100 1.180 10,280,000 11,685,800 1.1368 1.108 1.098 1.108 1.079 1.157 10,482,731 1.1148 -5.83%
2008-01-15 0 1.200 1.200 1.210 1.200 1.220 9,080,000 10,945,000 1.2054 1.177 1.177 1.187 1.177 1.196 9,259,066 1.1821 -0.83%
2008-01-14 0 1.210 1.200 1.210 1.180 1.210 4,020,000 4,789,100 1.1913 1.187 1.177 1.187 1.157 1.187 4,099,278 1.1683 0.83%
2008-01-11 0 1.200 1.200 1.210 1.160 1.210 9,780,000 11,597,600 1.1858 1.177 1.177 1.187 1.138 1.187 9,972,871 1.1629 2.56%
2008-01-10 0 1.170 1.160 1.170 1.140 1.170 13,880,000 16,096,400 1.1597 1.147 1.138 1.147 1.118 1.147 14,153,727 1.1373 1.74%
2008-01-09 0 1.150 1.140 1.150 1.130 1.150 13,640,000 15,562,900 1.1410 1.128 1.118 1.128 1.108 1.128 13,908,993 1.1189 -0.86%
2008-01-08 0 1.160 1.150 1.160 1.130 1.160 8,460,000 9,766,500 1.1544 1.138 1.128 1.138 1.108 1.138 8,626,839 1.1321 0.87%
2008-01-07 0 1.150 1.140 1.150 1.130 1.160 7,550,000 8,628,200 1.1428 1.128 1.118 1.128 1.108 1.138 7,698,893 1.1207 -2.54%
2008-01-04 0 1.180 1.170 1.180 1.110 1.190 5,900,000 6,837,500 1.1589 1.157 1.147 1.157 1.089 1.167 6,016,353 1.1365 5.36%
2008-01-03 0 1.120 1.120 1.130 1.110 1.130 1,870,000 2,087,800 1.1165 1.098 1.098 1.108 1.089 1.108 1,906,878 1.0949 -0.88%
2008-01-02 0 1.130 1.130 1.140 1.100 1.140 11,071,000 12,347,880 1.1153 1.108 1.108 1.118 1.079 1.118 11,289,330 1.0938 -0.88%
2007-12-31 0 1.140 1.130 1.140 1.130 1.150 3,530,000 4,009,600 1.1359 1.118 1.108 1.118 1.108 1.128 3,599,615 1.1139 0.00%
2007-12-28 0 1.140 1.130 1.140 1.120 1.140 4,950,000 5,574,700 1.1262 1.118 1.108 1.118 1.098 1.118 5,047,619 1.1044 -0.87%
2007-12-27 0 1.150 1.150 1.160 1.140 1.170 8,240,000 9,467,400 1.1490 1.128 1.128 1.138 1.118 1.147 8,402,500 1.1267 0.00%
2007-12-24 0 1.150 1.140 1.150 1.120 1.160 3,860,000 4,410,900 1.1427 1.128 1.118 1.128 1.098 1.138 3,936,123 1.1206 0.88%
2007-12-21 0 1.140 1.130 1.140 1.110 1.150 3,750,000 4,248,800 1.1330 1.118 1.108 1.118 1.089 1.128 3,823,953 1.1111 0.88%
2007-12-20 0 1.130 1.110 1.130 1.120 1.150 7,670,000 8,620,850 1.1240 1.108 1.089 1.108 1.098 1.128 7,821,260 1.1022 0.00%
2007-12-19 0 1.130 1.120 1.130 1.110 1.150 6,040,000 6,817,000 1.1286 1.108 1.098 1.108 1.089 1.128 6,159,114 1.1068 -0.88%
2007-12-18 0 1.140 1.130 1.150 1.110 1.170 12,660,000 14,423,300 1.1393 1.118 1.108 1.128 1.089 1.147 12,909,667 1.1172 -3.39%
2007-12-17 0 1.180 1.170 1.180 1.180 1.200 5,150,000 6,116,800 1.1877 1.157 1.147 1.157 1.157 1.177 5,251,563 1.1648 -3.28%
2007-12-14 0 1.220 1.210 1.220 1.190 1.230 5,690,000 6,871,500 1.2076 1.196 1.187 1.196 1.167 1.206 5,802,212 1.1843 0.00%
2007-12-13 0 1.220 1.220 1.230 1.200 1.230 4,920,000 5,999,500 1.2194 1.196 1.196 1.206 1.177 1.206 5,017,027 1.1958 0.00%
2007-12-12 0 1.220 1.210 1.220 1.200 1.250 8,760,000 10,640,700 1.2147 1.196 1.187 1.196 1.177 1.226 8,932,755 1.1912 -3.94%
2007-12-11 0 1.270 1.260 1.270 1.260 1.280 3,100,000 3,933,800 1.2690 1.245 1.236 1.245 1.236 1.255 3,161,135 1.2444 0.00%
2007-12-10 0 1.270 1.260 1.280 1.260 1.280 2,930,000 3,710,700 1.2665 1.245 1.236 1.255 1.236 1.255 2,987,782 1.2420 0.00%
2007-12-07 0 1.270 1.260 1.270 1.260 1.280 2,320,000 2,948,200 1.2708 1.245 1.236 1.245 1.236 1.255 2,365,753 1.2462 0.79%
2007-12-06 0 1.260 1.250 1.260 1.240 1.290 4,560,000 5,740,400 1.2589 1.236 1.226 1.236 1.216 1.265 4,649,927 1.2345 0.00%
2007-12-05 0 1.260 1.260 1.270 1.230 1.300 8,730,000 10,984,350 1.2582 1.236 1.236 1.245 1.206 1.275 8,902,164 1.2339 -1.56%
2007-12-04 0 1.280 1.280 1.290 1.230 1.290 8,550,000 10,710,600 1.2527 1.255 1.255 1.265 1.206 1.265 8,718,614 1.2285 4.92%
2007-12-03 0 1.220 1.220 1.230 1.210 1.230 6,240,000 7,615,000 1.2204 1.196 1.196 1.206 1.187 1.206 6,363,059 1.1968 1.67%
2007-11-30 0 1.200 1.190 1.200 1.150 1.230 9,070,000 10,799,800 1.1907 1.177 1.167 1.177 1.128 1.206 9,248,869 1.1677 -2.44%
2007-11-29 0 1.230 1.220 1.230 1.220 1.240 7,140,000 8,747,300 1.2251 1.206 1.196 1.206 1.196 1.216 7,280,807 1.2014 0.82%
2007-11-28 0 1.220 1.210 1.220 1.200 1.240 10,080,000 12,301,700 1.2204 1.196 1.187 1.196 1.177 1.216 10,278,787 1.1968 2.52%
2007-11-27 0 1.190 1.170 1.190 1.170 1.190 3,672,000 4,335,580 1.1807 1.167 1.147 1.167 1.147 1.167 3,744,415 1.1579 0.00%
2007-11-26 0 1.190 1.180 1.190 1.150 1.190 10,281,000 12,032,780 1.1704 1.167 1.157 1.167 1.128 1.167 10,483,751 1.1478 2.59%
2007-11-23 0 1.160 1.150 1.160 1.130 1.160 6,710,000 7,697,700 1.1472 1.138 1.128 1.138 1.108 1.138 6,842,327 1.1250 1.75%
2007-11-22 0 1.140 1.140 1.150 1.120 1.170 15,800,000 18,023,400 1.1407 1.118 1.118 1.128 1.098 1.147 16,111,591 1.1187 -0.87%
2007-11-21 0 1.150 1.140 1.150 1.140 1.180 5,360,000 6,200,200 1.1568 1.128 1.118 1.128 1.118 1.157 5,465,704 1.1344 -2.54%
2007-11-20 0 1.180 1.170 1.180 1.140 1.190 5,180,000 6,038,100 1.1657 1.157 1.147 1.157 1.118 1.167 5,282,154 1.1431 0.00%
2007-11-19 0 1.180 1.170 1.180 1.120 1.190 11,770,000 13,588,500 1.1545 1.157 1.147 1.157 1.098 1.167 12,002,115 1.1322 1.72%
2007-11-16 0 1.160 1.150 1.160 1.130 1.160 4,920,000 5,631,100 1.1445 1.138 1.128 1.138 1.108 1.138 5,017,027 1.1224 1.75%
2007-11-15 0 1.140 1.140 1.150 1.130 1.190 6,350,000 7,334,700 1.1551 1.118 1.118 1.128 1.108 1.167 6,475,228 1.1327 -5.00%
2007-11-14 0 1.200 1.190 1.200 1.180 1.230 17,014,460 20,459,463 1.2025 1.177 1.167 1.177 1.157 1.206 17,350,001 1.1792 0.84%
2007-11-13 0 1.190 1.170 1.190 1.150 1.210 16,469,635 19,421,088 1.1792 1.167 1.147 1.167 1.128 1.187 16,794,432 1.1564 2.59%
2007-11-12 0 1.160 1.160 1.170 1.140 1.240 11,096,000 12,944,400 1.1666 1.138 1.138 1.147 1.118 1.216 11,314,823 1.1440 -9.38%
2007-11-09 0 1.280 1.270 1.280 1.100 1.360 17,090,000 20,496,100 1.1993 1.255 1.245 1.255 1.079 1.334 17,427,031 1.1761 12.28%
2007-11-08 0 1.140 1.140 1.150 1.110 1.160 12,280,000 13,830,300 1.1262 1.118 1.118 1.128 1.089 1.138 12,522,173 1.1045 -1.72%
2007-11-07 0 1.160 1.160 1.170 1.150 1.190 6,180,000 7,224,500 1.1690 1.138 1.138 1.147 1.128 1.167 6,301,875 1.1464 -2.52%
2007-11-06 0 1.190 1.190 1.200 1.160 1.200 6,650,000 7,870,100 1.1835 1.167 1.167 1.177 1.138 1.177 6,781,144 1.1606 -0.83%
2007-11-05 0 1.200 1.190 1.200 1.180 1.220 9,550,000 11,493,700 1.2035 1.177 1.167 1.177 1.157 1.196 9,738,335 1.1803 0.84%
2007-11-02 0 1.190 1.180 1.190 1.160 1.200 4,290,000 5,037,400 1.1742 1.167 1.157 1.167 1.138 1.177 4,374,603 1.1515 0.00%
2007-11-01 0 1.190 1.180 1.190 1.160 1.190 5,540,000 6,530,800 1.1788 1.167 1.157 1.167 1.138 1.167 5,649,254 1.1560 1.71%
2007-10-31 0 1.170 1.170 1.180 1.150 1.180 4,410,000 5,149,500 1.1677 1.147 1.147 1.157 1.128 1.157 4,496,969 1.1451 0.86%
2007-10-30 0 1.160 1.150 1.160 1.150 1.190 12,400,000 14,418,800 1.1628 1.138 1.128 1.138 1.128 1.167 12,644,540 1.1403 -0.85%
2007-10-29 0 1.170 1.160 1.180 1.170 1.200 6,660,000 7,856,200 1.1796 1.147 1.138 1.157 1.147 1.177 6,791,341 1.1568 -2.50%
2007-10-26 0 1.200 1.190 1.200 1.160 1.250 6,570,000 7,904,800 1.2032 1.177 1.167 1.177 1.138 1.226 6,699,567 1.1799 -0.83%
2007-10-25 0 1.210 1.200 1.220 1.190 1.220 5,550,000 6,693,400 1.2060 1.187 1.177 1.196 1.167 1.196 5,659,451 1.1827 0.00%
2007-10-24 0 1.210 1.200 1.210 1.200 1.260 6,550,000 8,013,400 1.2234 1.187 1.177 1.187 1.177 1.236 6,679,172 1.1998 -2.42%
2007-10-23 0 1.240 1.230 1.250 1.200 1.260 6,770,000 8,368,500 1.2361 1.216 1.206 1.226 1.177 1.236 6,903,511 1.2122 3.33%
2007-10-22 0 1.200 1.190 1.200 1.150 1.210 9,710,000 11,500,600 1.1844 1.177 1.167 1.177 1.128 1.187 9,901,490 1.1615 0.00%
2007-10-18 0 1.200 1.170 1.210 1.160 1.230 13,270,000 15,737,500 1.1859 1.177 1.147 1.187 1.138 1.206 13,531,697 1.1630 -1.64%
2007-10-17 0 1.220 1.220 1.230 1.190 1.230 4,090,000 4,914,500 1.2016 1.196 1.196 1.206 1.167 1.206 4,170,659 1.1784 1.67%
2007-10-16 0 1.200 1.200 1.210 1.190 1.260 17,130,000 20,892,300 1.2196 1.177 1.177 1.187 1.167 1.236 17,467,820 1.1960 -5.51%
2007-10-15 0 1.270 1.260 1.270 1.250 1.320 7,560,000 9,624,800 1.2731 1.245 1.236 1.245 1.226 1.294 7,709,090 1.2485 -1.55%
2007-10-12 0 1.290 1.290 1.300 1.280 1.390 15,030,000 19,991,700 1.3301 1.265 1.265 1.275 1.255 1.363 15,326,406 1.3044 -3.01%
2007-10-11 0 1.340 1.340 1.350 1.310 1.350 7,310,000 9,682,900 1.3246 1.304 1.304 1.314 1.275 1.314 7,510,206 1.2893 0.75%
2007-10-10 0 1.330 1.320 1.330 1.320 1.340 3,430,000 4,565,100 1.3309 1.295 1.285 1.295 1.285 1.304 3,523,941 1.2955 0.76%
2007-10-09 0 1.320 1.310 1.320 1.310 1.380 7,100,000 9,516,600 1.3404 1.285 1.275 1.285 1.275 1.343 7,294,455 1.3046 -2.94%
2007-10-08 0 1.360 1.330 1.360 1.320 1.400 23,490,000 32,235,300 1.3723 1.324 1.295 1.324 1.285 1.363 24,133,344 1.3357 1.49%
2007-10-05 0 1.340 1.340 1.350 1.250 1.350 15,600,000 20,188,000 1.2941 1.304 1.304 1.314 1.217 1.314 16,027,253 1.2596 6.35%
2007-10-04 0 1.260 1.250 1.260 1.230 1.300 14,130,000 17,784,937 1.2587 1.226 1.217 1.226 1.197 1.265 14,516,993 1.2251 -3.08%
2007-10-03 0 1.300 1.300 1.310 1.260 1.330 12,740,000 16,512,200 1.2961 1.265 1.265 1.275 1.226 1.295 13,088,923 1.2615 -2.26%
2007-10-02 0 1.330 1.320 1.340 1.300 1.340 18,290,000 24,130,900 1.3193 1.295 1.285 1.304 1.265 1.304 18,790,927 1.2842 0.76%
2007-09-28 0 1.320 1.310 1.320 1.290 1.320 17,960,000 23,331,900 1.2991 1.285 1.275 1.285 1.256 1.285 18,451,889 1.2645 1.54%
2007-09-27 0 1.300 1.290 1.310 1.290 1.350 22,160,000 29,103,900 1.3134 1.265 1.256 1.275 1.256 1.314 22,766,918 1.2783 -2.26%
2007-09-25 0 1.330 1.330 1.340 1.300 1.330 5,370,000 7,040,500 1.3111 1.295 1.295 1.304 1.265 1.295 5,517,074 1.2761 0.76%
2007-09-24 0 1.320 1.320 1.330 1.310 1.360 9,630,000 12,806,600 1.3299 1.285 1.285 1.295 1.275 1.324 9,893,746 1.2944 -1.49%
2007-09-21 0 1.340 1.330 1.340 1.310 1.350 17,418,100 23,152,706 1.3292 1.304 1.295 1.304 1.275 1.314 17,895,147 1.2938 0.75%
2007-09-20 0 1.330 1.320 1.330 1.310 1.360 12,890,000 17,168,100 1.3319 1.295 1.285 1.295 1.275 1.324 13,243,031 1.2964 0.76%
2007-09-19 0 1.320 1.310 1.320 1.320 1.370 16,950,000 22,820,300 1.3463 1.285 1.275 1.285 1.285 1.333 17,414,227 1.3104 0.76%
2007-09-18 0 1.310 1.300 1.310 1.260 1.310 16,600,000 21,076,500 1.2697 1.275 1.265 1.275 1.226 1.275 17,054,641 1.2358 4.80%
2007-09-17 0 1.250 1.260 1.270 1.250 1.330 15,904,500 20,462,505 1.2866 1.217 1.226 1.236 1.217 1.295 16,340,093 1.2523 -5.30%
2007-09-14 0 1.320 1.320 1.330 1.310 1.420 18,960,000 25,470,000 1.3434 1.285 1.285 1.295 1.275 1.382 19,479,277 1.3075 -7.04%
2007-09-13 0 1.420 1.410 1.420 1.350 1.430 8,430,000 11,706,600 1.3887 1.382 1.372 1.382 1.314 1.392 8,660,881 1.3517 3.65%
2007-09-12 0 1.370 1.360 1.370 1.370 1.400 8,150,000 11,288,000 1.3850 1.333 1.324 1.333 1.333 1.363 8,373,212 1.3481 0.74%
2007-09-11 0 1.360 1.360 1.370 1.310 1.370 10,190,000 13,579,000 1.3326 1.324 1.324 1.333 1.275 1.333 10,469,084 1.2971 1.49%
2007-09-10 0 1.340 1.340 1.350 1.300 1.350 12,860,000 17,015,300 1.3231 1.304 1.304 1.314 1.265 1.314 13,212,210 1.2878 0.75%
2007-09-07 0 1.330 1.320 1.340 1.310 1.350 4,780,000 6,319,800 1.3221 1.295 1.285 1.304 1.275 1.314 4,910,915 1.2869 -0.75%
2007-09-06 0 1.340 1.330 1.350 1.310 1.350 4,190,000 5,564,800 1.3281 1.304 1.295 1.314 1.275 1.314 4,304,756 1.2927 0.00%
2007-09-05 0 1.340 1.340 1.350 1.320 1.430 7,120,000 9,707,800 1.3635 1.304 1.304 1.314 1.285 1.392 7,315,003 1.3271 -4.29%
2007-09-04 0 1.400 1.400 1.410 1.360 1.400 14,820,000 20,555,300 1.3870 1.363 1.363 1.372 1.324 1.363 15,225,890 1.3500 2.94%
2007-09-03 0 1.360 1.360 1.370 1.310 1.390 11,600,000 15,757,100 1.3584 1.324 1.324 1.333 1.275 1.353 11,917,701 1.3222 3.82%
2007-08-31 0 1.310 1.300 1.310 1.300 1.320 7,650,000 10,010,400 1.3085 1.275 1.265 1.275 1.265 1.285 7,859,518 1.2737 -0.76%
2007-08-30 0 1.320 1.310 1.320 1.300 1.380 8,680,000 11,651,500 1.3423 1.285 1.275 1.285 1.265 1.343 8,917,728 1.3066 2.33%
2007-08-29 0 1.290 1.280 1.290 1.250 1.290 11,610,000 14,730,900 1.2688 1.256 1.246 1.256 1.217 1.256 11,927,975 1.2350 -3.01%
2007-08-28 0 1.330 1.330 1.340 1.280 1.360 13,623,554 17,843,841 1.3098 1.295 1.295 1.304 1.246 1.324 13,996,676 1.2749 -0.75%
2007-08-27 0 1.340 1.340 1.350 1.320 1.450 17,630,000 24,169,700 1.3709 1.304 1.304 1.314 1.285 1.411 18,112,851 1.3344 -4.29%
2007-08-24 0 1.400 1.400 1.410 1.360 1.420 10,060,000 14,046,800 1.3963 1.363 1.363 1.372 1.324 1.382 10,335,523 1.3591 -0.71%
2007-08-23 0 1.410 1.400 1.410 1.330 1.430 15,590,000 21,609,300 1.3861 1.372 1.363 1.372 1.295 1.392 16,016,979 1.3491 8.46%
2007-08-22 0 1.300 1.280 1.290 1.260 1.310 7,526,075 9,629,033 1.2794 1.265 1.246 1.256 1.226 1.275 7,732,199 1.2453 4.84%
2007-08-21 0 1.240 1.230 1.240 1.220 1.390 11,120,000 14,479,900 1.3021 1.207 1.197 1.207 1.187 1.353 11,424,555 1.2674 -5.34%
2007-08-20 0 1.310 1.310 1.320 1.270 1.350 15,908,000 20,655,180 1.2984 1.275 1.275 1.285 1.236 1.314 16,343,688 1.2638 11.02%
2007-08-17 0 1.180 1.180 1.190 0.980 1.250 45,560,000 51,095,800 1.1215 1.149 1.149 1.158 0.954 1.217 46,807,798 1.0916 0.00%
2007-08-16 0 1.180 1.180 1.190 1.150 1.300 30,032,000 35,997,200 1.1986 1.149 1.149 1.158 1.119 1.265 30,854,517 1.1667 -9.23%
2007-08-15 0 1.300 1.310 1.320 1.300 1.350 16,310,000 21,448,500 1.3151 1.265 1.275 1.285 1.265 1.314 16,756,698 1.2800 -2.26%
2007-08-14 0 1.330 1.330 1.340 1.320 1.350 13,640,000 18,240,500 1.3373 1.295 1.295 1.304 1.285 1.314 14,013,572 1.3016 0.76%
2007-08-13 0 1.320 1.310 1.320 1.300 1.380 12,433,000 16,500,720 1.3272 1.285 1.275 1.285 1.265 1.343 12,773,515 1.2918 -1.49%
2007-08-10 0 1.340 1.330 1.340 1.320 1.360 13,570,000 18,183,000 1.3399 1.304 1.295 1.304 1.285 1.324 13,941,655 1.3042 -5.63%
2007-08-09 0 1.420 1.420 1.430 1.390 1.490 22,590,000 32,570,300 1.4418 1.382 1.382 1.392 1.353 1.450 23,208,695 1.4034 4.41%
2007-08-08 0 1.360 1.360 1.370 1.350 1.400 19,540,000 26,683,800 1.3656 1.324 1.324 1.333 1.314 1.363 20,075,162 1.3292 0.74%
2007-08-07 0 1.350 1.340 1.350 1.300 1.450 27,710,000 37,616,100 1.3575 1.314 1.304 1.314 1.265 1.411 28,468,922 1.3213 -2.17%
2007-08-06 0 1.380 1.370 1.380 1.370 1.430 14,770,000 20,562,500 1.3922 1.343 1.333 1.343 1.333 1.392 15,174,521 1.3551 -6.12%
2007-08-03 0 1.470 1.460 1.480 1.410 1.490 23,170,000 33,602,400 1.4503 1.431 1.421 1.441 1.372 1.450 23,804,580 1.4116 5.76%
2007-08-02 0 1.390 1.380 1.390 1.340 1.550 36,820,000 52,363,500 1.4221 1.353 1.343 1.353 1.304 1.509 37,828,426 1.3842 -6.71%
2007-08-01 0 1.490 1.480 1.490 1.450 1.630 37,243,800 56,808,228 1.5253 1.450 1.441 1.450 1.411 1.587 38,263,833 1.4846 -6.88%
2007-07-31 0 1.600 1.590 1.600 1.570 1.620 17,120,000 27,320,900 1.5958 1.557 1.548 1.557 1.528 1.577 17,588,883 1.5533 1.91%
2007-07-30 0 1.570 1.560 1.570 1.540 1.650 38,410,000 60,837,600 1.5839 1.528 1.518 1.528 1.499 1.606 39,461,973 1.5417 0.00%
2007-07-27 0 1.570 1.560 1.570 1.530 1.610 39,970,000 62,723,700 1.5693 1.528 1.518 1.528 1.489 1.567 41,064,699 1.5274 -5.42%
2007-07-26 0 1.660 1.650 1.660 1.630 1.770 27,388,000 46,234,520 1.6881 1.616 1.606 1.616 1.587 1.723 28,138,103 1.6431 -1.78%
2007-07-25 0 1.690 1.680 1.690 1.600 1.790 49,560,000 83,986,700 1.6946 1.645 1.635 1.645 1.557 1.742 50,917,350 1.6495 0.60%
2007-07-24 0 1.680 1.670 1.680 1.600 1.740 55,345,000 93,413,800 1.6878 1.635 1.625 1.635 1.557 1.694 56,860,789 1.6429 8.39%
2007-07-23 0 1.550 1.540 1.550 1.490 1.600 57,990,000 89,423,000 1.5420 1.509 1.499 1.509 1.450 1.557 59,578,230 1.5009 4.03%
2007-07-20 0 1.490 1.480 1.490 1.460 1.500 19,360,000 28,563,300 1.4754 1.450 1.441 1.450 1.421 1.460 19,890,232 1.4360 3.47%
2007-07-19 0 1.440 1.440 1.450 1.430 1.490 30,632,625 44,559,275 1.4546 1.402 1.402 1.411 1.392 1.450 31,471,591 1.4159 0.70%
2007-07-18 0 1.430 1.420 1.430 1.420 1.540 34,777,117 51,374,526 1.4773 1.392 1.382 1.392 1.382 1.499 35,729,593 1.4379 -5.30%
2007-07-17 0 1.510 1.510 1.520 1.370 1.540 51,334,000 75,071,800 1.4624 1.470 1.470 1.479 1.333 1.499 52,739,936 1.4234 11.03%
2007-07-16 0 1.360 1.350 1.360 1.330 1.380 21,140,000 28,626,000 1.3541 1.324 1.314 1.324 1.295 1.343 21,718,982 1.3180 3.82%
2007-07-13 0 1.310 1.300 1.310 1.290 1.390 29,683,000 39,246,940 1.3222 1.275 1.265 1.275 1.256 1.353 30,495,958 1.2870 -0.76%
2007-07-12 0 1.320 1.300 1.320 1.290 1.480 62,666,000 85,680,050 1.3672 1.285 1.265 1.285 1.256 1.441 64,382,297 1.3308 0.76%
2007-07-11 1 - - - - - 0 0 - 1.275 - - - - 0 - 0.00%
2007-07-10 0 1.310 1.300 1.310 1.260 1.330 31,240,710 40,699,288 1.3028 1.275 1.265 1.275 1.226 1.295 32,096,331 1.2680 3.15%
2007-07-09 0 1.270 1.260 1.270 1.200 1.270 38,640,000 47,845,500 1.2382 1.236 1.226 1.236 1.168 1.236 39,698,273 1.2052 9.48%
2007-07-06 0 1.160 1.160 1.170 1.120 1.190 32,290,000 37,467,800 1.1604 1.129 1.129 1.139 1.090 1.158 33,174,359 1.1294 3.57%
2007-07-05 0 1.120 1.110 1.120 1.090 1.120 12,150,000 13,486,400 1.1100 1.090 1.080 1.090 1.061 1.090 12,482,764 1.0804 0.90%
2007-07-04 0 1.110 1.100 1.110 1.080 1.140 21,490,000 23,655,400 1.1008 1.080 1.071 1.080 1.051 1.110 22,078,568 1.0714 -0.89%
2007-07-03 0 1.120 1.100 1.120 1.100 1.140 18,610,000 20,764,400 1.1158 1.090 1.071 1.090 1.071 1.110 19,119,691 1.0860 1.82%
2007-06-29 0 1.100 1.100 1.120 1.090 1.140 17,550,000 19,553,900 1.1142 1.071 1.071 1.090 1.061 1.110 18,030,659 1.0845 -0.90%
2007-06-28 0 1.110 1.110 1.120 1.100 1.140 14,180,000 15,853,100 1.1180 1.080 1.080 1.090 1.071 1.110 14,568,362 1.0882 0.00%
2007-06-27 0 1.110 1.100 1.110 1.080 1.140 27,451,310 30,398,815 1.1074 1.080 1.071 1.080 1.051 1.110 28,203,147 1.0779 -3.48%
2007-06-26 0 1.150 1.140 1.150 1.090 1.180 29,270,000 33,132,300 1.1320 1.119 1.110 1.119 1.061 1.149 30,071,647 1.1018 0.88%
2007-06-25 0 1.140 1.140 1.150 1.130 1.210 23,420,000 27,139,300 1.1588 1.110 1.110 1.119 1.100 1.178 24,061,427 1.1279 -6.56%
2007-06-22 0 1.220 1.200 1.210 1.170 1.240 20,630,000 24,667,200 1.1957 1.187 1.168 1.178 1.139 1.207 21,195,015 1.1638 0.00%
2007-06-21 0 1.220 1.210 1.220 1.210 1.300 31,130,000 38,726,200 1.2440 1.187 1.178 1.187 1.178 1.265 31,982,589 1.2109 -4.69%
2007-06-20 0 1.280 1.270 1.280 1.170 1.290 63,104,900 78,541,935 1.2446 1.246 1.236 1.246 1.139 1.256 64,833,217 1.2114 6.67%
2007-06-18 0 1.200 1.200 1.210 1.040 1.210 73,950,000 85,380,400 1.1546 1.168 1.168 1.178 1.012 1.178 75,975,343 1.1238 5.26%
2007-06-15 0 1.140 1.130 1.140 1.130 1.200 32,050,000 36,825,600 1.1490 1.110 1.100 1.110 1.100 1.168 32,927,786 1.1184 -1.72%
2007-06-14 0 1.160 1.160 1.170 1.110 1.200 69,966,460 80,433,961 1.1496 1.129 1.129 1.139 1.080 1.168 71,882,702 1.1190 4.50%
2007-06-13 0 1.110 1.100 1.120 1.030 1.130 39,810,000 43,590,500 1.0950 1.080 1.071 1.090 1.003 1.100 40,900,316 1.0658 7.77%
2007-06-12 0 1.030 1.030 1.040 1.000 1.100 49,210,000 51,527,700 1.0471 1.003 1.003 1.012 0.973 1.071 50,557,764 1.0192 -4.63%
2007-06-11 0 1.080 1.080 1.090 1.080 1.150 34,065,000 37,686,700 1.1063 1.051 1.051 1.061 1.051 1.119 34,997,972 1.0768 -2.70%
2007-06-08 0 1.110 1.110 1.120 1.090 1.140 39,300,000 43,663,100 1.1110 1.080 1.080 1.090 1.061 1.110 40,376,349 1.0814 -3.48%
2007-06-07 0 1.150 1.150 1.160 1.060 1.230 118,710,000 138,740,500 1.1687 1.119 1.119 1.129 1.032 1.197 121,961,230 1.1376 5.50%
2007-06-06 0 1.090 1.090 1.100 1.080 1.170 110,680,305 124,133,965 1.1216 1.061 1.061 1.071 1.051 1.139 113,711,618 1.0917 0.93%
2007-06-05 0 1.080 1.080 1.090 0.900 1.090 96,452,000 94,918,320 0.9841 1.051 1.051 1.061 0.876 1.061 99,093,628 0.9579 16.13%
2007-06-04 0 0.930 0.920 0.930 0.890 0.950 47,560,000 43,846,500 0.9219 0.905 0.895 0.905 0.866 0.925 48,862,574 0.8973 5.68%
2007-06-01 0 0.880 0.870 0.880 0.870 0.900 15,960,345 14,162,997 0.8874 0.857 0.847 0.857 0.847 0.876 16,397,467 0.8637 0.00%
2007-05-31 0 0.880 0.870 0.880 0.860 0.880 9,430,000 8,260,100 0.8759 0.857 0.847 0.857 0.837 0.857 9,688,269 0.8526 2.33%
2007-05-30 0 0.860 0.850 0.860 0.830 0.890 16,800,000 14,343,200 0.8538 0.837 0.827 0.837 0.808 0.866 17,260,118 0.8310 -2.27%
2007-05-29 0 0.890 0.880 0.890 0.860 0.910 32,165,575 28,429,539 0.8838 0.857 0.847 0.857 0.828 0.876 33,422,055 0.8506 0.00%
2007-05-28 0 0.890 0.880 0.890 0.840 0.940 49,142,160 43,849,236 0.8923 0.857 0.847 0.857 0.808 0.905 51,061,794 0.8587 5.95%
2007-05-25 0 0.840 0.830 0.840 0.810 0.840 6,790,000 5,610,100 0.8262 0.808 0.799 0.808 0.780 0.808 7,055,237 0.7952 1.20%
2007-05-23 0 0.830 0.820 0.830 0.820 0.840 7,000,000 5,791,700 0.8274 0.799 0.789 0.799 0.789 0.808 7,273,440 0.7963 0.00%
2007-05-22 0 0.830 0.830 0.840 0.830 0.850 6,890,000 5,772,800 0.8379 0.799 0.799 0.808 0.799 0.818 7,159,143 0.8064 -1.19%
2007-05-21 0 0.840 0.840 0.850 0.820 0.860 23,510,000 19,744,100 0.8398 0.808 0.808 0.818 0.789 0.828 24,428,368 0.8082 2.44%
2007-05-18 0 0.820 0.820 0.830 0.810 0.830 9,010,000 7,365,000 0.8174 0.789 0.789 0.799 0.780 0.799 9,361,956 0.7867 0.00%
2007-05-17 0 0.820 0.820 0.830 0.820 0.850 8,450,000 7,074,300 0.8372 0.789 0.789 0.799 0.789 0.818 8,780,081 0.8057 -1.20%
2007-05-16 0 0.830 0.820 0.830 0.810 0.840 15,710,000 12,997,500 0.8273 0.799 0.789 0.799 0.780 0.808 16,323,678 0.7962 0.00%
2007-05-15 0 0.830 0.820 0.830 0.810 0.870 19,770,000 16,360,000 0.8275 0.799 0.789 0.799 0.780 0.837 20,542,273 0.7964 -3.49%
2007-05-14 0 0.860 0.850 0.860 0.850 0.880 32,400,000 27,879,800 0.8605 0.828 0.818 0.828 0.818 0.847 33,665,637 0.8281 1.18%
2007-05-11 0 0.850 0.840 0.850 0.830 0.860 27,680,000 23,501,800 0.8491 0.818 0.808 0.818 0.799 0.828 28,761,260 0.8171 1.19%
2007-05-10 0 0.840 0.840 0.850 0.800 0.860 49,410,000 41,273,900 0.8353 0.808 0.808 0.818 0.770 0.828 51,340,096 0.8039 6.33%
2007-05-09 0 0.790 0.790 0.800 0.760 0.820 19,800,000 15,734,710 0.7947 0.760 0.760 0.770 0.731 0.789 20,573,445 0.7648 3.95%
2007-05-08 0 0.760 0.760 0.770 0.760 0.780 13,460,000 10,400,600 0.7727 0.731 0.731 0.741 0.731 0.751 13,985,786 0.7437 -2.56%
2007-05-07 0 0.780 0.770 0.780 0.770 0.810 7,610,000 5,964,000 0.7837 0.751 0.741 0.751 0.741 0.780 7,907,268 0.7542 -2.50%
2007-05-04 0 0.800 0.790 0.800 0.790 0.800 7,450,000 5,946,400 0.7982 0.770 0.760 0.770 0.760 0.770 7,741,018 0.7682 0.00%
2007-05-03 0 0.800 0.790 0.800 0.790 0.820 4,400,000 3,533,400 0.8030 0.770 0.760 0.770 0.760 0.789 4,571,877 0.7729 0.00%
2007-05-02 0 0.800 0.790 0.800 0.780 0.800 11,230,000 8,864,000 0.7893 0.770 0.760 0.770 0.751 0.770 11,668,676 0.7596 1.27%
2007-04-30 0 0.790 0.770 0.790 0.760 0.790 19,470,000 15,057,000 0.7733 0.760 0.741 0.760 0.731 0.760 20,230,554 0.7443 1.28%
2007-04-27 0 0.780 0.770 0.780 0.750 0.780 14,370,000 10,962,600 0.7629 0.751 0.741 0.751 0.722 0.751 14,931,333 0.7342 0.00%
2007-04-26 0 0.780 0.770 0.780 0.770 0.790 10,760,000 8,396,400 0.7803 0.751 0.741 0.751 0.741 0.760 11,180,316 0.7510 0.00%
2007-04-25 0 0.780 0.770 0.780 0.760 0.800 10,850,000 8,395,000 0.7737 0.751 0.741 0.751 0.731 0.770 11,273,832 0.7446 0.00%
2007-04-24 0 0.780 0.780 0.790 0.770 0.800 7,370,000 5,778,500 0.7841 0.751 0.751 0.760 0.741 0.770 7,657,893 0.7546 1.30%
2007-04-23 0 0.770 0.770 0.780 0.770 0.790 4,190,000 3,271,900 0.7809 0.741 0.741 0.751 0.741 0.760 4,353,673 0.7515 -1.28%
2007-04-20 0 0.780 0.780 0.790 0.770 0.800 8,630,000 6,844,400 0.7931 0.751 0.751 0.760 0.741 0.770 8,967,113 0.7633 0.00%
2007-04-19 0 0.780 0.770 0.780 0.760 0.800 15,444,000 11,959,360 0.7744 0.751 0.741 0.751 0.731 0.770 16,047,287 0.7453 -1.27%
2007-04-18 0 0.790 0.790 0.800 0.790 0.820 11,000,000 8,749,500 0.7954 0.760 0.760 0.770 0.760 0.789 11,429,692 0.7655 -2.47%
2007-04-17 0 0.810 0.810 0.820 0.790 0.820 9,260,000 7,417,800 0.8011 0.780 0.780 0.789 0.760 0.789 9,621,722 0.7709 0.00%
2007-04-16 0 0.810 0.810 0.820 0.800 0.830 9,810,000 7,940,500 0.8094 0.780 0.780 0.789 0.770 0.799 10,193,207 0.7790 -2.41%
2007-04-13 0 0.830 0.820 0.830 0.820 0.840 5,610,000 4,609,600 0.8217 0.799 0.789 0.799 0.789 0.808 5,829,143 0.7908 0.00%
2007-04-12 0 0.830 0.830 0.850 0.820 0.850 10,480,000 8,743,300 0.8343 0.799 0.799 0.818 0.789 0.818 10,889,379 0.8029 -2.35%
2007-04-11 0 0.850 0.840 0.850 0.830 0.870 3,880,000 3,281,900 0.8459 0.818 0.808 0.818 0.799 0.837 4,031,564 0.8141 -1.16%
2007-04-10 0 0.860 0.850 0.860 0.840 0.890 7,380,000 6,377,400 0.8641 0.828 0.818 0.828 0.808 0.857 7,668,284 0.8317 -3.37%
2007-04-04 0 0.890 0.870 0.900 0.870 0.900 9,120,000 8,028,000 0.8803 0.857 0.837 0.866 0.837 0.866 9,476,253 0.8472 0.00%
2007-04-03 0 0.890 0.880 0.890 0.880 0.900 9,950,000 8,811,900 0.8856 0.857 0.847 0.857 0.847 0.866 10,338,676 0.8523 0.00%
2007-04-02 0 0.890 0.880 0.890 0.840 0.920 46,755,000 41,312,700 0.8836 0.857 0.847 0.857 0.808 0.885 48,581,384 0.8504 5.95%
2007-03-30 0 0.840 0.840 0.850 0.830 0.870 18,210,000 15,483,400 0.8503 0.808 0.808 0.818 0.799 0.837 18,921,335 0.8183 2.44%
2007-03-29 0 0.820 0.810 0.820 0.790 0.830 11,350,000 9,236,600 0.8138 0.789 0.780 0.789 0.760 0.799 11,793,364 0.7832 2.50%
2007-03-28 0 0.800 0.800 0.810 0.790 0.840 20,030,000 16,273,300 0.8124 0.770 0.770 0.780 0.760 0.808 20,812,429 0.7819 -3.61%
2007-03-27 0 0.830 0.810 0.830 0.810 0.870 14,690,000 12,259,000 0.8345 0.799 0.780 0.799 0.780 0.837 15,263,834 0.8031 -3.49%
2007-03-26 0 0.860 0.850 0.860 0.810 0.870 19,535,000 16,548,000 0.8471 0.828 0.818 0.828 0.780 0.837 20,298,093 0.8152 4.88%
2007-03-23 0 0.820 0.820 0.830 0.810 0.830 8,390,000 6,828,800 0.8139 0.789 0.789 0.799 0.780 0.799 8,717,737 0.7833 0.00%
2007-03-22 0 0.820 0.810 0.820 0.800 0.850 12,620,000 10,321,400 0.8179 0.789 0.780 0.789 0.770 0.818 13,112,973 0.7871 1.23%
2007-03-21 0 0.810 0.800 0.810 0.800 0.830 6,610,000 5,376,900 0.8134 0.780 0.770 0.780 0.770 0.799 6,868,206 0.7829 0.00%
2007-03-20 0 0.810 0.800 0.810 0.800 0.850 8,180,000 6,714,300 0.8208 0.780 0.770 0.780 0.770 0.818 8,499,534 0.7900 1.25%
2007-03-19 0 0.800 0.800 0.810 0.790 0.820 4,350,000 3,506,800 0.8062 0.770 0.770 0.780 0.760 0.789 4,519,923 0.7759 0.00%
2007-03-16 0 0.800 0.790 0.800 0.790 0.830 9,040,000 7,272,600 0.8045 0.770 0.760 0.770 0.760 0.799 9,393,128 0.7742 -2.44%
2007-03-15 0 0.820 0.820 0.830 0.810 0.850 4,190,000 3,489,600 0.8328 0.789 0.789 0.799 0.780 0.818 4,353,673 0.8015 -2.38%
2007-03-14 0 0.840 0.820 0.840 0.800 0.840 9,430,000 7,667,000 0.8130 0.808 0.789 0.808 0.770 0.808 9,798,363 0.7825 -2.33%
2007-03-13 0 0.860 0.850 0.860 0.840 0.890 4,690,000 4,029,000 0.8591 0.828 0.818 0.828 0.808 0.857 4,873,205 0.8268 -1.15%
2007-03-12 0 0.870 0.860 0.870 0.820 0.880 12,890,000 11,140,800 0.8643 0.837 0.828 0.837 0.789 0.847 13,393,520 0.8318 6.10%
2007-03-09 0 0.820 0.810 0.820 0.800 0.830 6,100,000 4,961,000 0.8133 0.789 0.780 0.789 0.770 0.799 6,338,283 0.7827 0.00%
2007-03-08 0 0.820 0.810 0.830 0.770 0.820 7,326,000 5,831,400 0.7960 0.789 0.780 0.799 0.741 0.789 7,612,175 0.7661 3.80%
2007-03-07 0 0.790 0.790 0.800 0.790 0.830 5,721,750 4,615,618 0.8067 0.760 0.760 0.770 0.760 0.799 5,945,258 0.7764 -2.47%
2007-03-06 0 0.810 0.800 0.810 0.780 0.820 13,260,000 10,565,400 0.7968 0.780 0.770 0.780 0.751 0.789 13,777,974 0.7668 2.53%
2007-03-05 0 0.790 0.780 0.790 0.740 0.850 19,312,310 15,173,009 0.7857 0.760 0.751 0.760 0.712 0.818 20,066,704 0.7561 -10.23%
2007-03-02 0 0.880 0.880 0.890 0.870 0.930 12,180,000 10,885,400 0.8937 0.847 0.847 0.857 0.837 0.895 12,655,786 0.8601 -4.35%
2007-03-01 0 0.920 0.920 0.930 0.880 0.970 40,100,000 37,278,600 0.9296 0.885 0.885 0.895 0.847 0.934 41,666,421 0.8947 6.98%
2007-02-28 0 0.860 0.850 0.860 0.830 0.900 29,190,000 25,073,700 0.8590 0.828 0.818 0.828 0.799 0.866 30,330,245 0.8267 -8.51%
2007-02-27 0 0.940 0.930 0.940 0.930 1.050 28,560,000 28,217,200 0.9880 0.905 0.895 0.905 0.895 1.011 29,675,636 0.9509 -5.05%
2007-02-26 0 0.990 0.990 1.000 0.940 1.000 26,720,000 25,912,700 0.9698 0.953 0.953 0.962 0.905 0.962 27,763,760 0.9333 5.32%
2007-02-23 0 0.940 0.930 0.940 0.930 0.950 10,875,000 10,192,700 0.9373 0.905 0.895 0.905 0.895 0.914 11,299,809 0.9020 2.17%
2007-02-22 0 0.920 0.920 0.930 0.910 0.950 6,220,000 5,735,700 0.9221 0.885 0.885 0.895 0.876 0.914 6,462,971 0.8875 -2.13%
2007-02-21 0 0.940 0.940 0.950 0.920 0.950 6,660,300 6,228,782 0.9352 0.905 0.905 0.914 0.885 0.914 6,920,470 0.9001 2.17%
2007-02-16 0 0.920 0.910 0.920 0.910 0.930 18,390,000 16,828,900 0.9151 0.885 0.876 0.885 0.876 0.895 19,108,366 0.8807 -1.08%
2007-02-15 0 0.930 0.930 0.940 0.910 0.970 28,550,000 26,811,700 0.9391 0.895 0.895 0.905 0.876 0.934 29,665,245 0.9038 3.33%
2007-02-14 0 0.900 0.890 0.910 0.860 0.910 32,760,000 29,018,300 0.8858 0.866 0.857 0.876 0.828 0.876 34,039,700 0.8525 1.12%
2007-02-13 0 0.890 0.890 0.900 0.780 0.900 39,485,000 33,286,350 0.8430 0.857 0.857 0.866 0.751 0.866 41,027,397 0.8113 15.58%
2007-02-12 0 0.770 0.770 0.780 0.770 0.790 5,020,000 3,917,100 0.7803 0.741 0.741 0.751 0.741 0.760 5,216,096 0.7510 -1.28%
2007-02-09 0 0.780 0.780 0.790 0.780 0.790 9,120,000 7,191,400 0.7885 0.751 0.751 0.760 0.751 0.760 9,476,253 0.7589 -1.27%
2007-02-08 0 0.790 0.780 0.790 0.780 0.800 5,990,000 4,698,000 0.7843 0.760 0.751 0.760 0.751 0.770 6,223,987 0.7548 -1.25%
2007-02-07 0 0.800 0.800 0.810 0.780 0.810 8,640,000 6,868,700 0.7950 0.770 0.770 0.780 0.751 0.780 8,977,503 0.7651 2.56%
2007-02-06 0 0.780 0.770 0.790 0.760 0.800 9,270,000 7,157,700 0.7721 0.751 0.741 0.760 0.731 0.770 9,632,113 0.7431 -1.27%
2007-02-05 0 0.790 0.790 0.800 0.780 0.800 6,070,000 4,803,600 0.7914 0.760 0.760 0.770 0.751 0.770 6,307,112 0.7616 -1.25%
2007-02-02 0 0.800 0.790 0.800 0.750 0.840 33,420,000 26,785,800 0.8015 0.770 0.760 0.770 0.722 0.808 34,725,481 0.7714 0.00%
2007-02-01 0 0.800 0.800 0.810 0.780 0.810 23,772,000 18,664,800 0.7852 0.770 0.770 0.780 0.751 0.780 24,700,603 0.7556 3.90%
2007-01-31 0 0.770 0.770 0.780 0.770 0.790 17,104,000 13,340,300 0.7800 0.741 0.741 0.751 0.741 0.760 17,772,131 0.7506 0.00%
2007-01-30 0 0.770 0.770 0.780 0.770 0.790 12,470,000 9,702,100 0.7780 0.741 0.741 0.751 0.741 0.760 12,957,114 0.7488 1.32%
2007-01-29 0 0.760 0.750 0.760 0.740 0.770 2,940,000 2,213,600 0.7529 0.731 0.722 0.731 0.712 0.741 3,054,845 0.7246 0.00%
2007-01-26 0 0.760 0.750 0.760 0.730 0.760 2,150,000 1,592,000 0.7405 0.731 0.722 0.731 0.703 0.731 2,233,985 0.7126 1.33%
2007-01-25 0 0.750 0.750 0.760 0.750 0.770 3,061,000 2,319,020 0.7576 0.722 0.722 0.731 0.722 0.741 3,180,571 0.7291 -2.60%
2007-01-24 0 0.770 0.760 0.780 0.750 0.770 2,160,000 1,657,000 0.7671 0.741 0.731 0.751 0.722 0.741 2,244,376 0.7383 2.67%
2007-01-23 0 0.750 0.750 0.770 0.750 0.770 4,720,000 3,616,100 0.7661 0.722 0.722 0.741 0.722 0.741 4,904,377 0.7373 -1.32%
2007-01-22 0 0.760 0.760 0.770 0.760 0.790 9,940,000 7,674,600 0.7721 0.731 0.731 0.741 0.731 0.760 10,328,285 0.7431 -2.56%
2007-01-19 0 0.780 0.780 0.790 0.750 0.800 30,061,000 23,424,420 0.7792 0.751 0.751 0.760 0.722 0.770 31,235,269 0.7499 5.41%
2007-01-18 0 0.740 0.730 0.740 0.720 0.760 7,870,000 5,800,000 0.7370 0.712 0.703 0.712 0.693 0.731 8,177,425 0.7093 0.00%
2007-01-17 0 0.740 0.740 0.750 0.740 0.760 3,920,000 2,912,000 0.7429 0.712 0.712 0.722 0.712 0.731 4,073,126 0.7149 -2.63%
2007-01-16 0 0.760 0.750 0.760 0.730 0.770 8,080,000 6,036,900 0.7471 0.731 0.722 0.731 0.703 0.741 8,395,628 0.7191 -1.30%
2007-01-15 0 0.770 0.760 0.770 0.750 0.780 9,230,000 6,960,800 0.7541 0.741 0.731 0.741 0.722 0.751 9,590,550 0.7258 0.00%
2007-01-12 0 0.770 0.760 0.770 0.760 0.780 5,080,000 3,914,300 0.7705 0.741 0.731 0.741 0.731 0.751 5,278,439 0.7416 -1.28%
2007-01-11 0 0.780 0.770 0.780 0.760 0.790 7,380,000 5,692,200 0.7713 0.751 0.741 0.751 0.731 0.760 7,668,284 0.7423 1.30%
2007-01-10 0 0.770 0.780 0.790 0.760 0.790 8,010,000 6,164,400 0.7696 0.741 0.751 0.760 0.731 0.760 8,322,894 0.7407 0.00%
2007-01-09 0 0.770 0.760 0.770 0.760 0.780 3,430,000 2,632,600 0.7675 0.741 0.731 0.741 0.731 0.751 3,563,986 0.7387 -2.53%
2007-01-08 0 0.790 0.780 0.790 0.770 0.800 4,590,000 3,571,900 0.7782 0.760 0.751 0.760 0.741 0.770 4,769,299 0.7489 0.00%
2007-01-05 0 0.790 0.780 0.790 0.780 0.800 5,120,000 4,052,500 0.7915 0.760 0.751 0.760 0.751 0.770 5,320,002 0.7617 -1.25%
2007-01-04 0 0.800 0.780 0.800 0.790 0.820 24,980,000 19,916,700 0.7973 0.770 0.751 0.770 0.760 0.789 25,955,790 0.7673 -1.23%
2007-01-03 0 0.810 0.800 0.810 0.790 0.810 7,050,000 5,638,900 0.7998 0.780 0.770 0.780 0.760 0.780 7,325,393 0.7698 1.25%
2007-01-02 0 0.800 0.800 0.810 0.770 0.800 5,680,000 4,497,900 0.7919 0.770 0.770 0.780 0.741 0.770 5,901,877 0.7621 3.90%
2006-12-29 0 0.770 0.760 0.770 0.760 0.790 1,800,000 1,381,900 0.7677 0.741 0.731 0.741 0.731 0.760 1,870,313 0.7389 -2.53%
2006-12-28 0 0.790 0.780 0.790 0.780 0.830 3,600,000 2,865,200 0.7959 0.760 0.751 0.760 0.751 0.799 3,740,626 0.7660 -4.82%
2006-12-27 0 0.830 0.820 0.830 0.810 0.850 9,822,000 8,120,660 0.8268 0.799 0.789 0.799 0.780 0.818 10,205,675 0.7957 -1.19%
2006-12-22 0 0.840 0.830 0.840 0.810 0.850 20,240,000 16,890,900 0.8345 0.808 0.799 0.808 0.780 0.818 21,030,632 0.8032 1.20%
2006-12-21 0 0.830 0.830 0.840 0.770 0.870 38,252,000 31,435,480 0.8218 0.799 0.799 0.808 0.741 0.837 39,746,233 0.7909 1.22%
2006-12-20 1 - - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2006-12-19 0 0.820 0.820 0.830 0.790 0.830 28,440,000 23,096,400 0.8121 0.789 0.789 0.799 0.760 0.799 29,550,948 0.7816 1.23%
2006-12-18 0 0.810 0.810 0.820 0.730 0.830 24,720,000 19,701,100 0.7970 0.780 0.780 0.789 0.703 0.799 25,685,634 0.7670 10.96%
2006-12-15 0 0.730 0.730 0.740 0.730 0.750 7,290,000 5,368,100 0.7364 0.703 0.703 0.712 0.703 0.722 7,574,768 0.7087 0.00%
2006-12-14 0 0.730 0.720 0.730 0.710 0.760 12,350,000 8,994,300 0.7283 0.703 0.693 0.703 0.683 0.731 12,832,426 0.7009 -2.67%
2006-12-13 0 0.750 0.740 0.750 0.740 0.790 3,270,000 2,485,900 0.7602 0.722 0.712 0.722 0.712 0.760 3,397,736 0.7316 0.00%
2006-12-12 0 0.750 0.750 0.760 0.740 0.760 1,030,000 772,600 0.7501 0.722 0.722 0.731 0.712 0.731 1,070,235 0.7219 -1.32%
2006-12-11 0 0.760 0.740 0.760 0.740 0.770 8,090,000 6,092,000 0.7530 0.731 0.712 0.731 0.712 0.741 8,406,019 0.7247 1.33%
2006-12-08 0 0.750 0.750 0.760 0.750 0.770 11,150,000 8,420,800 0.7552 0.722 0.722 0.731 0.722 0.741 11,585,551 0.7268 -2.60%
2006-12-07 0 0.770 0.760 0.770 0.760 0.780 2,690,000 2,079,100 0.7729 0.741 0.731 0.741 0.731 0.751 2,795,079 0.7438 0.00%
2006-12-06 0 0.770 0.760 0.770 0.760 0.790 2,350,000 1,797,400 0.7649 0.741 0.731 0.741 0.731 0.760 2,441,798 0.7361 -1.28%
2006-12-05 0 0.780 0.770 0.790 0.740 0.810 12,250,000 9,610,700 0.7845 0.751 0.741 0.760 0.712 0.780 12,728,520 0.7551 5.41%
2006-12-04 0 0.740 0.740 0.750 0.730 0.750 2,500,000 1,859,700 0.7439 0.712 0.712 0.722 0.703 0.722 2,597,657 0.7159 0.00%
2006-12-01 0 0.740 0.740 0.750 0.740 0.770 8,360,000 6,310,800 0.7549 0.712 0.712 0.722 0.712 0.741 8,686,566 0.7265 -1.33%
2006-11-30 0 0.750 0.740 0.750 0.730 0.760 6,260,000 4,656,200 0.7438 0.722 0.712 0.722 0.703 0.731 6,504,534 0.7158 4.17%
2006-11-29 0 0.720 0.720 0.730 0.710 0.740 17,060,000 12,213,100 0.7159 0.693 0.693 0.703 0.683 0.712 17,726,413 0.6890 1.41%
2006-11-28 0 0.710 0.710 0.720 0.710 0.760 15,920,000 11,668,000 0.7329 0.683 0.683 0.693 0.683 0.731 16,541,881 0.7054 -7.79%
2006-11-27 0 0.770 0.760 0.770 0.770 0.780 4,320,000 3,333,400 0.7716 0.741 0.731 0.741 0.741 0.751 4,488,752 0.7426 -2.53%
2006-11-24 0 0.790 0.780 0.790 0.780 0.800 2,531,530 2,010,678 0.7943 0.760 0.751 0.760 0.751 0.770 2,630,419 0.7644 0.00%
2006-11-23 0 0.790 0.790 0.800 0.790 0.840 9,070,000 7,297,800 0.8046 0.760 0.760 0.770 0.760 0.808 9,424,300 0.7744 -3.66%
2006-11-22 0 0.820 0.820 0.830 0.780 0.820 15,240,000 12,344,700 0.8100 0.789 0.789 0.799 0.751 0.789 15,835,318 0.7796 5.13%
2006-11-21 0 0.780 0.770 0.780 0.770 0.800 10,830,000 8,480,100 0.7830 0.751 0.741 0.751 0.741 0.770 11,253,051 0.7536 -1.27%
2006-11-20 0 0.790 0.780 0.790 0.750 0.810 17,160,000 13,395,000 0.7806 0.760 0.751 0.760 0.722 0.780 17,830,319 0.7512 3.95%
2006-11-17 0 0.760 0.750 0.760 0.740 0.770 5,510,000 4,186,700 0.7598 0.731 0.722 0.731 0.712 0.741 5,725,236 0.7313 2.70%
2006-11-16 0 0.740 0.740 0.750 0.730 0.740 3,610,000 2,667,900 0.7390 0.712 0.712 0.722 0.703 0.712 3,751,017 0.7112 0.00%
2006-11-15 0 0.740 0.730 0.740 0.730 0.740 2,290,000 1,694,400 0.7399 0.712 0.703 0.712 0.703 0.712 2,379,454 0.7121 -1.33%
2006-11-14 0 0.750 0.740 0.750 0.730 0.750 6,910,000 5,085,900 0.7360 0.722 0.712 0.722 0.703 0.722 7,179,924 0.7084 -1.32%
2006-11-13 0 0.760 0.740 0.760 0.740 0.770 8,050,000 6,051,100 0.7517 0.731 0.712 0.731 0.712 0.741 8,364,456 0.7234 -1.30%
2006-11-10 0 0.770 0.760 0.780 0.760 0.770 10,965,000 8,366,900 0.7631 0.741 0.731 0.751 0.731 0.741 11,393,324 0.7344 0.00%
2006-11-09 0 0.770 0.760 0.770 0.750 0.780 20,080,000 15,441,700 0.7690 0.741 0.731 0.741 0.722 0.751 20,864,382 0.7401 1.32%
2006-11-08 1 - - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2006-11-07 0 0.760 0.760 0.780 0.760 0.780 20,940,000 16,109,200 0.7693 0.731 0.731 0.751 0.731 0.751 21,757,976 0.7404 0.00%
2006-11-06 0 0.760 0.760 0.770 0.740 0.780 19,018,275 14,498,475 0.7623 0.731 0.731 0.741 0.712 0.751 19,761,183 0.7337 4.11%
2006-11-03 0 0.730 0.730 0.740 0.720 0.750 6,440,000 4,697,900 0.7295 0.703 0.703 0.712 0.693 0.722 6,691,565 0.7021 0.00%
2006-11-02 0 0.730 0.720 0.730 0.700 0.740 5,690,000 4,099,700 0.7205 0.703 0.693 0.703 0.674 0.712 5,912,268 0.6934 4.29%
2006-11-01 0 0.700 0.700 0.710 0.700 0.720 5,390,000 3,817,600 0.7083 0.674 0.674 0.683 0.674 0.693 5,600,549 0.6816 0.00%
2006-10-31 0 0.700 0.700 0.710 0.690 0.710 5,530,000 3,870,800 0.7000 0.674 0.674 0.683 0.664 0.683 5,746,018 0.6736 -1.41%
2006-10-27 0 0.710 0.710 0.720 0.710 0.720 2,855,000 2,049,250 0.7178 0.683 0.683 0.693 0.683 0.693 2,966,524 0.6908 0.00%
2006-10-26 0 0.710 0.700 0.710 0.710 0.720 4,090,000 2,904,000 0.7100 0.683 0.674 0.683 0.683 0.693 4,249,767 0.6833 0.00%
2006-10-25 0 0.710 0.710 0.720 0.700 0.710 2,090,000 1,483,600 0.7099 0.683 0.683 0.693 0.674 0.683 2,171,641 0.6832 -1.39%
2006-10-24 0 0.720 0.710 0.720 0.700 0.720 1,830,000 1,299,500 0.7101 0.693 0.683 0.693 0.674 0.693 1,901,485 0.6834 0.00%
2006-10-23 0 0.720 0.710 0.720 0.720 0.730 620,000 447,200 0.7213 0.693 0.683 0.693 0.693 0.703 644,219 0.6942 -1.37%
2006-10-20 0 0.730 0.720 0.730 0.710 0.730 3,351,000 2,415,100 0.7207 0.703 0.693 0.703 0.683 0.703 3,481,900 0.6936 -1.35%
2006-10-19 0 0.740 0.730 0.740 0.740 0.740 1,270,000 939,800 0.7400 0.712 0.703 0.712 0.712 0.712 1,319,610 0.7122 1.37%
2006-10-18 0 0.730 0.730 0.740 0.730 0.760 2,500,000 1,844,300 0.7377 0.703 0.703 0.712 0.703 0.731 2,597,657 0.7100 -2.67%
2006-10-17 0 0.750 0.730 0.750 0.730 0.750 4,370,000 3,237,900 0.7409 0.722 0.703 0.722 0.703 0.722 4,540,705 0.7131 4.17%
2006-10-16 0 0.720 0.730 0.740 0.720 0.730 4,040,000 2,947,400 0.7296 0.693 0.703 0.712 0.693 0.703 4,197,814 0.7021 -1.37%
2006-10-13 0 0.730 0.720 0.730 0.720 0.750 5,000,000 3,670,800 0.7342 0.703 0.693 0.703 0.693 0.722 5,195,314 0.7066 -2.67%
2006-10-12 0 0.750 0.740 0.760 0.730 0.760 8,470,000 6,298,000 0.7436 0.722 0.712 0.731 0.703 0.731 8,800,862 0.7156 4.17%
2006-10-11 0 0.730 0.730 0.740 0.730 0.730 4,100,000 2,993,000 0.7300 0.693 0.693 0.702 0.693 0.693 4,319,327 0.6929 0.00%
2006-10-10 0 0.730 0.730 0.740 0.720 0.740 2,970,000 2,162,700 0.7282 0.693 0.693 0.702 0.683 0.702 3,128,878 0.6912 -1.35%
2006-10-09 0 0.740 0.740 0.750 0.730 0.740 2,850,000 2,104,000 0.7382 0.702 0.702 0.712 0.693 0.702 3,002,459 0.7008 1.37%
2006-10-06 0 0.730 0.730 0.740 0.730 0.740 1,890,000 1,379,800 0.7301 0.693 0.693 0.702 0.693 0.702 1,991,104 0.6930 0.00%
2006-10-05 0 0.730 0.720 0.730 0.720 0.740 5,270,000 3,845,400 0.7297 0.693 0.683 0.693 0.683 0.702 5,551,915 0.6926 -1.35%
2006-10-04 0 0.740 0.730 0.750 0.720 0.750 16,690,000 12,213,050 0.7318 0.702 0.693 0.712 0.683 0.712 17,582,820 0.6946 1.37%
2006-10-03 0 0.730 0.720 0.730 0.720 0.750 11,310,000 8,268,100 0.7310 0.693 0.683 0.693 0.683 0.712 11,915,021 0.6939 2.82%
2006-09-29 0 0.710 0.700 0.710 0.710 0.750 9,340,000 6,755,900 0.7233 0.674 0.664 0.674 0.674 0.712 9,839,637 0.6866 -4.05%
2006-09-28 0 0.740 0.740 0.750 0.740 0.750 6,770,000 5,062,400 0.7478 0.702 0.702 0.712 0.702 0.712 7,132,156 0.7098 0.00%
2006-09-27 0 0.740 0.750 0.760 0.740 0.760 7,317,485 5,464,340 0.7468 0.702 0.712 0.721 0.702 0.721 7,708,929 0.7088 -1.33%
2006-09-26 0 0.750 0.740 0.750 0.710 0.780 20,406,000 15,083,880 0.7392 0.712 0.702 0.712 0.674 0.740 21,497,605 0.7017 -2.60%
2006-09-25 0 0.770 0.760 0.770 0.750 0.770 21,693,800 16,482,336 0.7598 0.731 0.721 0.731 0.712 0.731 22,854,295 0.7212 4.05%
2006-09-22 0 0.740 0.730 0.740 0.690 0.740 23,953,000 17,133,300 0.7153 0.702 0.693 0.702 0.655 0.702 25,234,349 0.6790 4.23%
2006-09-21 0 0.710 0.700 0.710 0.670 0.720 13,380,000 9,297,900 0.6949 0.674 0.664 0.674 0.636 0.683 14,095,754 0.6596 7.58%
2006-09-20 0 0.660 0.660 0.670 0.650 0.680 4,160,000 2,751,400 0.6614 0.626 0.626 0.636 0.617 0.645 4,382,536 0.6278 1.54%
2006-09-19 0 0.650 0.640 0.650 0.650 0.670 1,300,000 856,300 0.6587 0.617 0.608 0.617 0.617 0.636 1,369,543 0.6252 -1.52%
2006-09-18 0 0.660 0.650 0.660 0.650 0.670 4,900,000 3,238,500 0.6609 0.626 0.617 0.626 0.617 0.636 5,162,122 0.6274 -1.49%
2006-09-15 0 0.670 0.660 0.670 0.660 0.670 1,050,000 697,700 0.6645 0.636 0.626 0.636 0.626 0.636 1,106,169 0.6307 0.00%
2006-09-14 0 0.670 0.660 0.670 0.660 0.680 2,870,000 1,922,600 0.6699 0.636 0.626 0.636 0.626 0.645 3,023,529 0.6359 1.52%
2006-09-13 0 0.660 0.650 0.660 0.660 0.680 4,580,000 3,034,500 0.6626 0.626 0.617 0.626 0.626 0.645 4,825,004 0.6289 -2.94%
2006-09-12 0 0.680 0.670 0.680 0.660 0.680 3,320,000 2,225,800 0.6704 0.645 0.636 0.645 0.626 0.645 3,497,601 0.6364 0.00%
2006-09-11 0 0.680 0.670 0.680 0.670 0.690 2,770,000 1,876,700 0.6775 0.645 0.636 0.645 0.636 0.655 2,918,179 0.6431 0.00%
2006-09-08 0 0.680 0.670 0.680 0.670 0.690 2,020,000 1,370,900 0.6787 0.645 0.636 0.645 0.636 0.655 2,128,058 0.6442 0.00%
2006-09-07 0 0.680 0.680 0.690 0.670 0.700 7,032,520 4,829,338 0.6867 0.645 0.645 0.655 0.636 0.664 7,408,720 0.6518 0.00%
2006-09-06 0 0.680 0.680 0.690 0.670 0.690 9,860,000 6,674,800 0.6770 0.645 0.645 0.655 0.636 0.655 10,387,454 0.6426 1.49%
2006-09-05 0 0.670 0.670 0.680 0.670 0.690 3,810,000 2,586,800 0.6790 0.636 0.636 0.645 0.636 0.655 4,013,813 0.6445 -2.90%
2006-09-04 0 0.690 0.680 0.690 0.680 0.690 9,740,000 6,718,100 0.6897 0.655 0.645 0.655 0.645 0.655 10,261,034 0.6547 1.47%
2006-09-01 0 0.680 0.670 0.690 0.680 0.680 2,400,000 1,632,000 0.6800 0.645 0.636 0.655 0.645 0.645 2,528,386 0.6455 0.00%
2006-08-31 0 0.680 0.670 0.690 0.680 0.690 3,200,000 2,177,000 0.6803 0.645 0.636 0.655 0.645 0.655 3,371,182 0.6458 0.00%
2006-08-30 0 0.680 0.670 0.680 0.670 0.690 5,399,000 3,646,620 0.6754 0.645 0.636 0.645 0.636 0.655 5,687,816 0.6411 0.00%
2006-08-29 0 0.680 0.680 0.690 0.680 0.690 2,990,000 2,049,300 0.6854 0.645 0.645 0.655 0.645 0.655 3,149,948 0.6506 -1.45%
2006-08-28 0 0.690 0.680 0.690 0.680 0.700 4,550,000 3,126,600 0.6872 0.655 0.645 0.655 0.645 0.664 4,793,399 0.6523 -1.43%
2006-08-25 0 0.700 0.690 0.700 0.680 0.710 4,830,000 3,358,200 0.6953 0.664 0.655 0.664 0.645 0.674 5,088,377 0.6600 -1.41%
2006-08-24 0 0.710 0.700 0.710 0.690 0.720 3,621,370 2,551,091 0.7045 0.674 0.664 0.674 0.655 0.683 3,815,093 0.6687 0.00%
2006-08-23 0 0.710 0.700 0.710 0.710 0.730 7,206,690 5,167,549 0.7170 0.674 0.664 0.674 0.674 0.693 7,592,207 0.6806 -1.39%
2006-08-22 0 0.720 0.720 0.730 0.710 0.730 4,020,000 2,901,200 0.7217 0.683 0.683 0.693 0.674 0.693 4,235,047 0.6850 1.41%
2006-08-21 0 0.710 0.700 0.710 0.710 0.740 5,790,000 4,188,400 0.7234 0.674 0.664 0.674 0.674 0.702 6,099,732 0.6867 -2.74%
2006-08-18 0 0.730 0.730 0.740 0.730 0.740 4,790,000 3,528,400 0.7366 0.693 0.693 0.702 0.693 0.702 5,046,238 0.6992 1.39%
2006-08-17 0 0.720 0.710 0.720 0.710 0.730 4,970,000 3,566,200 0.7175 0.683 0.674 0.683 0.674 0.693 5,235,867 0.6811 2.86%
2006-08-16 0 0.700 0.700 0.710 0.690 0.710 5,240,000 3,669,600 0.7003 0.664 0.664 0.674 0.655 0.674 5,520,310 0.6647 0.00%
2006-08-15 0 0.700 0.680 0.690 0.690 0.700 1,360,000 944,200 0.6943 0.664 0.645 0.655 0.655 0.664 1,432,752 0.6590 0.00%
2006-08-14 0 0.700 0.690 0.700 0.690 0.700 3,090,000 2,155,200 0.6975 0.664 0.655 0.664 0.655 0.664 3,255,297 0.6621 0.00%
2006-08-11 0 0.700 0.690 0.700 0.690 0.710 3,400,000 2,384,100 0.7012 0.664 0.655 0.664 0.655 0.674 3,581,881 0.6656 2.94%
2006-08-10 0 0.680 0.680 0.700 0.680 0.690 2,891,400 1,991,110 0.6886 0.645 0.645 0.664 0.645 0.655 3,046,073 0.6537 0.00%
2006-08-09 0 0.680 0.670 0.680 0.670 0.690 1,503,375 1,016,660 0.6763 0.645 0.636 0.645 0.636 0.655 1,583,797 0.6419 -1.45%
2006-08-08 0 0.690 0.690 0.700 0.690 0.700 3,150,000 2,173,400 0.6900 0.655 0.655 0.664 0.655 0.664 3,318,507 0.6549 0.00%
2006-08-07 0 0.690 0.680 0.690 0.690 0.700 1,710,000 1,184,000 0.6924 0.655 0.645 0.655 0.655 0.664 1,801,475 0.6572 -1.43%
2006-08-04 0 0.700 0.690 0.700 0.680 0.710 4,020,000 2,770,400 0.6892 0.664 0.655 0.664 0.645 0.674 4,235,047 0.6542 0.00%
2006-08-03 0 0.700 0.680 0.700 0.690 0.700 2,390,000 1,664,400 0.6964 0.664 0.645 0.664 0.655 0.664 2,517,851 0.6610 1.45%
2006-08-02 0 0.690 0.690 0.700 0.690 0.710 4,590,000 3,213,100 0.7000 0.655 0.655 0.664 0.655 0.674 4,835,539 0.6645 -1.43%
2006-08-01 0 0.700 0.690 0.700 0.680 0.700 1,930,000 1,336,000 0.6922 0.664 0.655 0.664 0.645 0.664 2,033,244 0.6571 2.94%
2006-07-31 0 0.680 0.680 0.690 0.670 0.700 5,630,000 3,835,400 0.6812 0.645 0.645 0.655 0.636 0.664 5,931,173 0.6467 -2.86%
2006-07-28 0 0.700 0.690 0.700 0.690 0.700 1,950,000 1,346,000 0.6903 0.664 0.655 0.664 0.655 0.664 2,054,314 0.6552 0.00%
2006-07-27 0 0.700 0.700 0.710 0.690 0.710 2,930,000 2,054,300 0.7011 0.664 0.664 0.674 0.655 0.674 3,086,738 0.6655 1.45%
2006-07-26 0 0.690 0.680 0.690 0.680 0.700 2,390,000 1,642,700 0.6873 0.655 0.645 0.655 0.645 0.664 2,517,851 0.6524 -1.43%
2006-07-25 0 0.700 0.690 0.700 0.690 0.710 720,000 502,200 0.6975 0.664 0.655 0.664 0.655 0.674 758,516 0.6621 0.00%
2006-07-24 0 0.700 0.700 0.710 0.700 0.710 2,390,000 1,676,400 0.7014 0.664 0.664 0.674 0.664 0.674 2,517,851 0.6658 1.45%
2006-07-21 0 0.690 0.680 0.700 0.690 0.700 1,360,000 940,400 0.6915 0.655 0.645 0.664 0.655 0.664 1,432,752 0.6564 -1.43%
2006-07-20 0 0.700 0.690 0.700 0.700 0.710 210,000 147,300 0.7014 0.664 0.655 0.664 0.664 0.674 221,234 0.6658 0.00%
2006-07-19 0 0.700 0.700 0.710 0.700 0.710 1,570,000 1,099,500 0.7003 0.664 0.664 0.674 0.664 0.674 1,653,986 0.6648 1.45%
2006-07-18 0 0.690 0.690 0.700 0.670 0.700 2,970,000 2,015,500 0.6786 0.655 0.655 0.664 0.636 0.664 3,128,878 0.6442 2.99%
2006-07-17 0 0.670 0.670 0.680 0.670 0.680 775,000 521,650 0.6731 0.636 0.636 0.645 0.636 0.645 816,458 0.6389 0.00%
2006-07-14 0 0.670 0.670 0.680 0.670 0.680 1,330,000 891,800 0.6705 0.636 0.636 0.645 0.636 0.645 1,401,147 0.6365 -1.47%
2006-07-13 0 0.680 0.680 0.690 0.670 0.690 1,190,000 806,700 0.6779 0.645 0.645 0.655 0.636 0.655 1,253,658 0.6435 -1.45%
2006-07-12 0 0.690 0.680 0.690 0.680 0.700 3,920,000 2,679,600 0.6836 0.655 0.645 0.655 0.645 0.664 4,129,698 0.6489 0.00%
2006-07-11 0 0.690 0.690 0.700 0.680 0.700 3,440,000 2,350,800 0.6834 0.655 0.655 0.664 0.645 0.664 3,624,020 0.6487 -1.43%
2006-07-10 0 0.700 0.700 0.710 0.680 0.700 2,830,000 1,967,100 0.6951 0.664 0.664 0.674 0.645 0.664 2,981,389 0.6598 1.45%
2006-07-07 0 0.690 0.690 0.700 0.690 0.710 3,070,000 2,135,900 0.6957 0.655 0.655 0.664 0.655 0.674 3,234,227 0.6604 -1.43%
2006-07-06 0 0.700 0.690 0.700 0.680 0.700 2,070,000 1,443,800 0.6975 0.664 0.655 0.664 0.645 0.664 2,180,733 0.6621 0.00%
2006-07-05 0 0.700 0.700 0.710 0.690 0.730 5,670,000 3,996,100 0.7048 0.664 0.664 0.674 0.655 0.693 5,973,313 0.6690 -2.78%
2006-07-04 0 0.720 0.710 0.720 0.710 0.750 3,630,000 2,632,400 0.7252 0.683 0.674 0.683 0.674 0.712 3,824,184 0.6884 -1.37%
2006-07-03 0 0.730 0.730 0.740 0.730 0.760 12,860,000 9,504,700 0.7391 0.693 0.693 0.702 0.693 0.721 13,547,937 0.7016 1.39%
2006-06-30 0 0.720 0.720 0.730 0.710 0.730 13,050,000 9,345,100 0.7161 0.683 0.683 0.693 0.674 0.693 13,748,101 0.6797 2.86%
2006-06-29 0 0.700 0.690 0.700 0.680 0.700 7,860,000 5,394,500 0.6863 0.664 0.655 0.664 0.645 0.664 8,280,465 0.6515 2.94%
2006-06-28 0 0.680 0.670 0.680 0.670 0.700 2,800,000 1,896,500 0.6773 0.645 0.636 0.645 0.636 0.664 2,949,784 0.6429 -2.86%
2006-06-27 0 0.700 0.700 0.710 0.700 0.740 3,530,000 2,523,500 0.7149 0.664 0.664 0.674 0.664 0.702 3,718,835 0.6786 -4.11%
2006-06-26 0 0.730 0.730 0.740 0.690 0.730 8,881,848 6,328,657 0.7125 0.693 0.693 0.702 0.655 0.693 9,356,976 0.6764 5.80%
2006-06-23 0 0.690 0.680 0.690 0.670 0.700 8,980,000 6,096,700 0.6789 0.655 0.645 0.655 0.636 0.664 9,460,379 0.6444 1.47%
2006-06-22 0 0.680 0.680 0.690 0.660 0.720 41,002,200 28,042,474 0.6839 0.645 0.645 0.655 0.626 0.683 43,195,584 0.6492 4.62%
2006-06-21 0 0.650 0.650 0.660 0.630 0.880 8,370,000 5,614,500 0.6708 0.617 0.617 0.626 0.598 0.835 8,817,747 0.6367 3.17%
2006-06-20 0 0.630 0.620 0.630 0.620 0.640 2,180,000 1,369,000 0.6280 0.598 0.589 0.598 0.589 0.608 2,296,618 0.5961 -1.56%
2006-06-19 0 0.640 0.640 0.650 0.640 0.650 2,080,000 1,337,600 0.6431 0.608 0.608 0.617 0.608 0.617 2,191,268 0.6104 0.00%
2006-06-16 0 0.640 0.630 0.650 0.640 0.670 6,570,000 4,260,200 0.6484 0.608 0.598 0.617 0.608 0.636 6,921,458 0.6155 -1.54%
2006-06-15 0 0.650 0.640 0.660 0.630 0.660 14,220,000 9,336,700 0.6566 0.617 0.608 0.626 0.598 0.626 14,980,689 0.6232 1.56%
2006-06-14 0 0.640 0.630 0.640 0.630 0.670 11,490,000 7,413,500 0.6452 0.608 0.598 0.608 0.598 0.636 12,104,649 0.6125 -3.03%
2006-06-13 0 0.660 0.660 0.670 0.660 0.700 10,810,000 7,219,700 0.6679 0.626 0.626 0.636 0.626 0.664 11,388,273 0.6340 -7.04%
2006-06-12 0 0.710 0.700 0.710 0.690 0.720 5,310,000 3,722,100 0.7010 0.674 0.664 0.674 0.655 0.683 5,594,055 0.6654 1.43%
2006-06-09 0 0.700 0.700 0.710 0.700 0.710 4,600,000 3,220,200 0.7000 0.664 0.664 0.674 0.664 0.674 4,846,074 0.6645 0.00%
2006-06-08 0 0.700 0.690 0.700 0.690 0.730 14,990,000 10,443,000 0.6967 0.664 0.655 0.664 0.655 0.693 15,791,880 0.6613 -5.41%
2006-06-07 0 0.740 0.730 0.740 0.730 0.750 3,456,000 2,547,640 0.7372 0.702 0.693 0.702 0.693 0.712 3,640,876 0.6997 0.00%
2006-06-06 0 0.740 0.740 0.750 0.730 0.760 14,246,000 10,577,840 0.7425 0.702 0.702 0.712 0.693 0.721 15,008,080 0.7048 -2.63%
2006-06-05 0 0.760 0.760 0.780 0.750 0.770 16,150,000 12,239,800 0.7579 0.721 0.721 0.740 0.712 0.731 17,013,933 0.7194 2.70%
2006-06-02 0 0.740 0.740 0.750 0.730 0.760 27,750,000 20,781,200 0.7489 0.702 0.702 0.712 0.693 0.721 29,234,467 0.7108 5.71%
2006-06-01 0 0.700 0.700 0.710 0.700 0.720 13,080,000 9,282,500 0.7097 0.664 0.664 0.674 0.664 0.683 13,779,705 0.6736 -1.41%
2006-05-30 0 0.710 0.710 0.720 0.700 0.720 6,170,000 4,376,800 0.7094 0.674 0.674 0.683 0.664 0.683 6,500,060 0.6733 1.43%
2006-05-29 0 0.700 0.700 0.710 0.690 0.730 9,510,000 6,721,700 0.7068 0.664 0.664 0.674 0.655 0.693 10,018,731 0.6709 -1.41%
2006-05-26 0 0.710 0.710 0.730 0.700 0.760 6,000,000 4,323,900 0.7207 0.674 0.674 0.693 0.664 0.721 6,320,966 0.6841 0.00%
2006-05-25 0 0.710 0.710 0.720 0.700 0.710 2,280,000 1,615,300 0.7085 0.674 0.674 0.683 0.664 0.674 2,401,967 0.6725 -1.39%
2006-05-24 0 0.720 0.720 0.730 0.710 0.720 3,620,000 2,578,800 0.7124 0.683 0.683 0.693 0.674 0.683 3,813,649 0.6762 1.41%
2006-05-23 0 0.710 0.700 0.720 0.700 0.720 2,210,000 1,576,200 0.7132 0.674 0.664 0.683 0.664 0.683 2,328,222 0.6770 -1.39%
2006-05-22 0 0.720 0.710 0.720 0.700 0.750 3,760,000 2,698,400 0.7177 0.683 0.674 0.683 0.664 0.712 3,961,139 0.6812 -2.70%
2006-05-19 0 0.740 0.740 0.750 0.740 0.750 780,000 578,000 0.7410 0.702 0.702 0.712 0.702 0.712 821,726 0.7034 -1.33%
2006-05-18 0 0.750 0.740 0.750 0.740 0.750 1,820,000 1,349,900 0.7417 0.712 0.702 0.712 0.702 0.712 1,917,360 0.7040 -1.32%
2006-05-17 0 0.760 0.750 0.760 0.750 0.760 1,930,000 1,461,100 0.7570 0.721 0.712 0.721 0.712 0.721 2,033,244 0.7186 1.33%
2006-05-16 0 0.750 0.740 0.750 0.730 0.770 3,270,000 2,428,200 0.7426 0.712 0.702 0.712 0.693 0.731 3,444,926 0.7049 -1.32%
2006-05-15 0 0.760 0.760 0.770 0.750 0.770 2,430,000 1,845,600 0.7595 0.721 0.721 0.731 0.712 0.731 2,559,991 0.7209 -1.30%
2006-05-12 0 0.770 0.760 0.770 0.750 0.770 6,470,000 4,873,200 0.7532 0.731 0.721 0.731 0.712 0.731 6,816,108 0.7150 0.00%
2006-05-11 0 0.770 0.760 0.770 0.750 0.770 40,290,000 30,407,500 0.7547 0.731 0.721 0.731 0.712 0.731 42,445,285 0.7164 1.32%
2006-05-10 0 0.760 0.760 0.770 0.760 0.770 3,430,000 2,607,200 0.7601 0.721 0.721 0.731 0.721 0.731 3,613,485 0.7215 -1.30%
2006-05-09 0 0.770 0.750 0.770 0.750 0.770 6,710,000 5,078,200 0.7568 0.731 0.712 0.731 0.712 0.731 7,068,947 0.7184 0.00%
2006-05-08 0 0.770 0.770 0.780 0.770 0.780 6,450,000 4,988,300 0.7734 0.731 0.731 0.740 0.731 0.740 6,795,038 0.7341 0.00%
2006-05-04 0 0.770 0.770 0.780 0.770 0.780 3,350,000 2,594,000 0.7743 0.731 0.731 0.740 0.731 0.740 3,529,206 0.7350 -1.28%
2006-05-03 0 0.780 0.770 0.780 0.760 0.780 12,820,000 9,890,700 0.7715 0.740 0.731 0.740 0.721 0.740 13,505,797 0.7323 1.30%
2006-05-02 0 0.770 0.770 0.780 0.760 0.800 16,870,000 13,034,200 0.7726 0.731 0.731 0.740 0.721 0.759 17,772,449 0.7334 -1.28%
2006-04-28 0 0.780 0.780 0.790 0.770 0.810 7,490,000 5,862,600 0.7827 0.740 0.740 0.750 0.731 0.769 7,890,672 0.7430 -2.50%
2006-04-27 0 0.800 0.780 0.800 0.760 0.800 12,700,000 9,815,000 0.7728 0.759 0.740 0.759 0.721 0.759 13,379,378 0.7336 5.26%
2006-04-26 0 0.760 0.760 0.770 0.750 0.780 9,830,000 7,424,100 0.7552 0.721 0.721 0.731 0.712 0.740 10,355,849 0.7169 -1.30%
2006-04-25 0 0.770 0.770 0.780 0.740 0.810 25,540,000 19,801,800 0.7753 0.731 0.731 0.740 0.702 0.769 26,906,244 0.7360 -4.94%
2006-04-24 0 0.810 0.800 0.810 0.800 0.820 11,160,000 9,011,000 0.8074 0.769 0.759 0.769 0.759 0.778 11,756,996 0.7664 0.00%
2006-04-21 0 0.810 0.810 0.820 0.800 0.830 9,190,000 7,460,100 0.8118 0.769 0.769 0.778 0.759 0.788 9,681,613 0.7705 -1.22%
2006-04-20 0 0.820 0.820 0.830 0.810 0.860 9,100,000 7,523,400 0.8267 0.778 0.778 0.788 0.769 0.816 9,586,798 0.7848 -3.53%
2006-04-19 0 0.850 0.850 0.870 0.840 0.860 42,380,000 35,884,800 0.8467 0.807 0.807 0.826 0.797 0.816 44,647,088 0.8037 1.19%
2006-04-18 0 0.840 0.830 0.840 0.770 0.840 49,830,000 40,917,600 0.8211 0.797 0.788 0.797 0.731 0.797 52,495,621 0.7794 10.53%
2006-04-13 0 0.760 0.750 0.760 0.730 0.780 69,550,000 51,092,700 0.7346 0.721 0.712 0.721 0.693 0.740 73,270,528 0.6973 2.70%
2006-04-12 0 0.740 0.730 0.740 0.730 0.750 21,020,000 15,440,400 0.7346 0.702 0.693 0.702 0.693 0.712 22,144,450 0.6973 -2.63%
2006-04-11 0 0.760 0.750 0.760 0.720 0.760 11,220,000 8,272,900 0.7373 0.721 0.712 0.721 0.683 0.721 11,820,206 0.6999 4.11%
2006-04-10 0 0.730 0.720 0.730 0.710 0.740 21,620,000 15,555,500 0.7195 0.693 0.683 0.693 0.674 0.702 22,776,547 0.6830 2.82%
2006-04-07 0 0.710 0.710 0.720 0.710 0.720 22,930,000 16,423,300 0.7162 0.674 0.674 0.683 0.674 0.683 24,156,624 0.6799 -1.39%
2006-04-06 0 0.720 0.710 0.720 0.710 0.730 12,310,000 8,786,300 0.7138 0.683 0.674 0.683 0.674 0.693 12,968,515 0.6775 -1.37%
2006-04-04 0 0.730 0.720 0.730 0.720 0.730 13,480,000 9,740,300 0.7226 0.693 0.683 0.693 0.683 0.693 14,201,103 0.6859 1.39%
2006-04-03 0 0.720 0.700 0.710 0.680 0.730 18,180,000 12,893,100 0.7092 0.683 0.664 0.674 0.645 0.693 19,152,526 0.6732 7.46%
2006-03-31 0 0.670 0.670 0.680 0.670 0.680 6,310,000 4,265,500 0.6760 0.636 0.636 0.645 0.636 0.645 6,647,549 0.6417 -1.47%
2006-03-30 0 0.680 0.660 0.680 0.670 0.690 3,760,000 2,536,300 0.6745 0.645 0.626 0.645 0.636 0.655 3,961,139 0.6403 0.00%
2006-03-29 0 0.680 0.670 0.680 0.670 0.700 7,515,000 5,074,550 0.6753 0.645 0.636 0.645 0.636 0.664 7,917,010 0.6410 -2.86%
2006-03-28 0 0.700 0.690 0.700 0.660 0.700 6,500,000 4,443,300 0.6836 0.664 0.655 0.664 0.626 0.664 6,847,713 0.6489 2.94%
2006-03-27 0 0.680 0.680 0.690 0.630 0.730 11,336,300 7,756,195 0.6842 0.645 0.645 0.655 0.598 0.693 11,942,727 0.6494 -5.56%
2006-03-24 0 0.720 0.720 0.730 0.710 0.750 10,400,000 7,526,000 0.7237 0.683 0.683 0.693 0.674 0.712 10,956,341 0.6869 1.41%
2006-03-23 0 0.710 0.700 0.710 0.710 0.720 2,970,000 2,108,900 0.7101 0.674 0.664 0.674 0.674 0.683 3,128,878 0.6740 0.00%
2006-03-22 0 0.710 0.700 0.710 0.700 0.720 6,350,000 4,468,800 0.7037 0.674 0.664 0.674 0.664 0.683 6,689,689 0.6680 -1.39%
2006-03-21 0 0.720 0.710 0.720 0.710 0.730 3,120,000 2,245,100 0.7196 0.683 0.674 0.683 0.674 0.693 3,286,902 0.6830 -1.37%
2006-03-20 0 0.730 0.720 0.730 0.730 0.750 6,020,000 4,426,600 0.7353 0.693 0.683 0.693 0.693 0.712 6,342,036 0.6980 -1.35%
2006-03-17 0 0.740 0.730 0.740 0.730 0.740 18,250,000 13,330,300 0.7304 0.702 0.693 0.702 0.693 0.702 19,226,271 0.6933 1.37%
2006-03-16 0 0.730 0.720 0.730 0.720 0.770 54,990,000 40,841,100 0.7427 0.693 0.683 0.693 0.683 0.731 57,931,651 0.7050 0.00%
2006-03-15 0 0.730 0.730 0.740 0.730 0.760 7,400,000 5,494,500 0.7425 0.693 0.693 0.702 0.693 0.721 7,795,858 0.7048 0.00%
2006-03-14 0 0.730 0.720 0.730 0.710 0.730 1,920,000 1,388,700 0.7233 0.693 0.683 0.693 0.674 0.693 2,022,709 0.6866 0.00%
2006-03-13 0 0.730 0.720 0.730 0.720 0.730 2,540,000 1,833,800 0.7220 0.693 0.683 0.693 0.683 0.693 2,675,876 0.6853 1.39%
2006-03-10 0 0.720 0.710 0.730 0.720 0.730 2,830,000 2,054,100 0.7258 0.683 0.674 0.693 0.683 0.693 2,981,389 0.6890 -1.37%
2006-03-09 0 0.730 0.720 0.730 0.730 0.740 2,590,000 1,892,400 0.7307 0.693 0.683 0.693 0.693 0.702 2,728,550 0.6936 0.00%
2006-03-08 0 0.730 0.720 0.730 0.690 0.750 16,250,000 11,778,000 0.7248 0.693 0.683 0.693 0.655 0.712 17,119,282 0.6880 -1.35%
2006-03-07 0 0.740 0.730 0.740 0.720 0.770 7,560,000 5,563,200 0.7359 0.702 0.693 0.702 0.683 0.731 7,964,417 0.6985 -3.90%
2006-03-06 0 0.770 0.760 0.770 0.760 0.780 8,830,000 6,793,300 0.7693 0.731 0.721 0.731 0.721 0.740 9,302,355 0.7303 0.00%
2006-03-03 0 0.770 0.760 0.770 0.720 0.790 17,050,000 12,890,700 0.7561 0.731 0.721 0.731 0.683 0.750 17,962,078 0.7177 4.05%
2006-03-02 0 0.740 0.740 0.750 0.720 0.760 13,350,000 9,925,300 0.7435 0.702 0.702 0.712 0.683 0.721 14,064,149 0.7057 0.00%
2006-03-01 0 0.740 0.740 0.750 0.720 0.750 10,300,000 7,632,800 0.7410 0.702 0.702 0.712 0.683 0.712 10,850,991 0.7034 1.37%
2006-02-28 0 0.730 0.720 0.730 0.720 0.750 32,430,000 23,443,900 0.7229 0.693 0.683 0.693 0.683 0.712 34,164,820 0.6862 0.00%
2006-02-27 0 0.730 0.720 0.740 0.730 0.790 33,790,000 25,664,900 0.7595 0.693 0.683 0.702 0.693 0.750 35,597,572 0.7210 -2.67%
2006-02-24 0 0.750 0.740 0.750 0.710 0.770 25,010,000 18,493,100 0.7394 0.712 0.702 0.712 0.674 0.731 26,347,892 0.7019 4.17%
2006-02-23 0 0.720 0.710 0.720 0.710 0.730 8,945,000 6,388,450 0.7142 0.683 0.674 0.683 0.674 0.693 9,423,506 0.6779 2.86%
2006-02-22 0 0.700 0.700 0.710 0.700 0.760 16,700,000 12,063,900 0.7224 0.664 0.664 0.674 0.664 0.721 17,593,355 0.6857 -6.67%
2006-02-21 0 0.750 0.740 0.750 0.670 0.750 238,730,000 156,214,400 0.6544 0.712 0.702 0.712 0.636 0.712 251,500,694 0.6211 13.64%
2006-02-20 0 0.660 0.650 0.660 0.620 0.660 3,680,000 2,358,100 0.6408 0.626 0.617 0.626 0.589 0.626 3,876,859 0.6083 3.13%
2006-02-17 0 0.640 0.640 0.650 0.640 0.660 4,050,000 2,611,300 0.6448 0.608 0.608 0.617 0.608 0.626 4,266,652 0.6120 -1.54%
2006-02-16 0 0.650 0.650 0.660 0.640 0.670 14,960,000 9,778,600 0.6536 0.617 0.617 0.626 0.608 0.636 15,760,275 0.6205 -1.52%
2006-02-15 0 0.660 0.650 0.660 0.640 0.690 17,290,000 11,388,900 0.6587 0.626 0.617 0.626 0.608 0.655 18,214,916 0.6253 -2.94%
2006-02-14 0 0.680 0.670 0.680 0.640 0.700 10,501,300 7,032,332 0.6697 0.645 0.636 0.645 0.608 0.664 11,063,060 0.6357 3.03%
2006-02-13 0 0.660 0.660 0.670 0.650 0.710 9,390,000 6,331,400 0.6743 0.626 0.626 0.636 0.617 0.674 9,892,311 0.6400 -7.04%
2006-02-10 0 0.710 0.700 0.710 0.630 0.710 27,350,000 18,638,200 0.6815 0.674 0.664 0.674 0.598 0.674 28,813,069 0.6469 10.94%
2006-02-09 0 0.640 0.630 0.640 0.610 0.640 6,100,000 3,807,700 0.6242 0.608 0.598 0.608 0.579 0.608 6,426,315 0.5925 3.23%
2006-02-08 0 0.620 0.610 0.620 0.610 0.630 3,040,000 1,878,800 0.6180 0.589 0.579 0.589 0.579 0.598 3,202,623 0.5866 -1.59%
2006-02-07 0 0.630 0.620 0.630 0.620 0.630 2,260,000 1,412,000 0.6248 0.598 0.589 0.598 0.589 0.598 2,380,897 0.5931 0.00%
2006-02-06 0 0.630 0.620 0.630 0.600 0.630 3,500,000 2,154,700 0.6156 0.598 0.589 0.598 0.570 0.598 3,687,230 0.5844 1.61%
2006-02-03 0 0.620 0.610 0.630 0.610 0.630 2,170,000 1,345,400 0.6200 0.589 0.579 0.598 0.579 0.598 2,286,083 0.5885 -3.12%
2006-02-02 0 0.640 0.620 0.640 0.610 0.640 3,840,000 2,401,200 0.6253 0.608 0.589 0.608 0.579 0.608 4,045,418 0.5936 1.59%
2006-02-01 0 0.630 0.620 0.630 0.620 0.640 5,420,000 3,393,200 0.6261 0.598 0.589 0.598 0.589 0.608 5,709,939 0.5943 1.61%
2006-01-27 0 0.620 0.610 0.620 0.580 0.620 9,420,000 5,656,100 0.6004 0.589 0.579 0.589 0.551 0.589 9,923,916 0.5699 3.33%
2006-01-26 0 0.600 0.590 0.600 0.590 0.620 3,750,000 2,234,900 0.5960 0.570 0.560 0.570 0.560 0.589 3,950,604 0.5657 -1.64%
2006-01-25 0 0.610 0.600 0.610 0.600 0.620 2,780,000 1,694,800 0.6096 0.579 0.570 0.579 0.570 0.589 2,928,714 0.5787 1.67%
2006-01-24 0 0.600 0.600 0.610 0.590 0.640 8,060,000 4,969,400 0.6166 0.570 0.570 0.579 0.560 0.608 8,491,164 0.5852 -4.76%
2006-01-23 0 0.630 0.620 0.630 0.610 0.630 4,860,000 3,025,800 0.6226 0.598 0.589 0.598 0.579 0.598 5,119,982 0.5910 0.00%
2006-01-20 0 0.630 0.620 0.630 0.600 0.670 19,530,000 12,320,200 0.6308 0.598 0.589 0.598 0.570 0.636 20,574,744 0.5988 -5.97%
2006-01-19 0 0.670 0.650 0.680 0.600 0.670 39,370,000 24,516,900 0.6227 0.636 0.617 0.645 0.570 0.636 41,476,070 0.5911 13.56%
2006-01-18 0 0.590 0.580 0.590 0.570 0.600 18,670,000 10,890,100 0.5833 0.560 0.551 0.560 0.541 0.570 19,668,739 0.5537 1.72%
2006-01-17 0 0.580 0.570 0.580 0.560 0.610 84,830,000 48,680,000 0.5739 0.551 0.541 0.551 0.532 0.579 89,367,921 0.5447 3.57%
2006-01-16 0 0.560 0.560 0.570 0.495 0.600 159,380,000 81,999,350 0.5145 0.532 0.532 0.541 0.470 0.570 167,905,921 0.4884 12.00%
2006-01-13 0 0.500 0.495 0.500 0.495 0.500 3,410,000 1,692,700 0.4964 0.475 0.470 0.475 0.470 0.475 3,592,416 0.4712 0.00%
2006-01-12 0 0.500 0.495 0.500 0.495 0.510 1,300,000 649,400 0.4995 0.475 0.470 0.475 0.470 0.484 1,369,543 0.4742 0.00%
2006-01-11 0 0.500 0.495 0.500 0.495 0.510 3,866,780 1,934,971 0.5004 0.475 0.470 0.475 0.470 0.484 4,073,631 0.4750 0.00%
2006-01-10 0 0.500 0.495 0.500 0.495 0.510 3,320,000 1,672,750 0.5038 0.475 0.470 0.475 0.470 0.484 3,497,601 0.4783 0.00%
2006-01-09 0 0.500 0.500 0.510 0.500 0.510 3,860,000 1,934,700 0.5012 0.475 0.475 0.484 0.475 0.484 4,066,488 0.4758 0.00%
2006-01-06 0 0.500 0.495 0.500 0.495 0.510 2,420,000 1,210,450 0.5002 0.475 0.470 0.475 0.470 0.484 2,549,456 0.4748 0.00%
2006-01-05 0 0.500 0.495 0.500 0.495 0.510 3,770,000 1,886,200 0.5003 0.475 0.470 0.475 0.470 0.484 3,971,674 0.4749 0.00%
2006-01-04 0 0.500 0.495 0.500 0.500 0.510 4,950,000 2,476,000 0.5002 0.475 0.470 0.475 0.475 0.484 5,214,797 0.4748 1.01%
2006-01-03 0 0.495 0.490 0.495 0.490 0.510 3,830,000 1,904,200 0.4972 0.470 0.465 0.470 0.465 0.484 4,034,883 0.4719 0.00%
2005-12-30 0 0.495 0.490 0.495 0.485 0.500 15,760,000 7,777,950 0.4935 0.470 0.465 0.470 0.460 0.475 16,603,070 0.4685 0.00%
2005-12-29 0 0.495 0.490 0.495 0.490 0.500 1,520,000 746,850 0.4913 0.470 0.465 0.470 0.465 0.475 1,601,311 0.4664 1.02%
2005-12-28 0 0.490 0.485 0.490 0.485 0.500 970,000 476,000 0.4907 0.465 0.460 0.465 0.460 0.475 1,021,889 0.4658 -2.00%
2005-12-23 0 0.500 0.495 0.500 0.475 0.500 2,130,000 1,026,500 0.4819 0.475 0.470 0.475 0.451 0.475 2,243,943 0.4575 2.04%
2005-12-22 0 0.490 0.485 0.490 0.485 0.500 1,950,000 952,250 0.4883 0.465 0.460 0.465 0.460 0.475 2,054,314 0.4635 -1.01%
2005-12-21 0 0.495 0.490 0.495 0.485 0.500 4,280,000 2,101,500 0.4910 0.470 0.465 0.470 0.460 0.475 4,508,956 0.4661 0.00%
2005-12-20 0 0.495 0.490 0.500 0.480 0.510 5,215,000 2,582,950 0.4953 0.470 0.465 0.475 0.456 0.484 5,493,973 0.4701 -2.94%
2005-12-19 0 0.510 0.500 0.510 0.500 0.540 5,560,000 2,892,000 0.5201 0.484 0.475 0.484 0.475 0.513 5,857,428 0.4937 -3.77%
2005-12-16 0 0.530 0.540 0.550 0.520 0.550 1,370,000 742,100 0.5417 0.503 0.513 0.522 0.494 0.522 1,443,287 0.5142 -3.64%
2005-12-15 0 0.550 0.540 0.550 0.540 0.560 2,320,000 1,275,400 0.5497 0.522 0.513 0.522 0.513 0.532 2,444,107 0.5218 -1.79%
2005-12-14 0 0.560 0.560 0.570 0.560 0.570 1,130,000 633,700 0.5608 0.532 0.532 0.541 0.532 0.541 1,190,449 0.5323 -1.75%
2005-12-13 0 0.570 0.560 0.570 0.560 0.580 1,750,000 994,900 0.5685 0.541 0.532 0.541 0.532 0.551 1,843,615 0.5396 -1.72%
2005-12-12 0 0.580 0.570 0.580 0.570 0.580 970,000 559,100 0.5764 0.551 0.541 0.551 0.541 0.551 1,021,889 0.5471 0.00%
2005-12-09 0 0.580 0.570 0.580 0.570 0.590 1,180,000 685,800 0.5812 0.551 0.541 0.551 0.541 0.560 1,243,123 0.5517 0.00%
2005-12-08 0 0.580 0.570 0.580 0.570 0.590 610,000 351,700 0.5766 0.551 0.541 0.551 0.541 0.560 642,632 0.5473 0.00%
2005-12-07 0 0.580 0.570 0.580 0.570 0.590 2,210,000 1,279,800 0.5791 0.551 0.541 0.551 0.541 0.560 2,328,222 0.5497 -1.69%
2005-12-06 0 0.590 0.580 0.590 0.580 0.610 4,080,000 2,441,300 0.5984 0.560 0.551 0.560 0.551 0.579 4,298,257 0.5680 1.72%
2005-12-05 0 0.580 0.580 0.600 0.580 0.610 1,200,000 715,600 0.5963 0.551 0.551 0.570 0.551 0.579 1,264,193 0.5661 -3.33%
2005-12-02 0 0.600 0.590 0.600 0.590 0.610 1,660,000 994,800 0.5993 0.570 0.560 0.570 0.560 0.579 1,748,801 0.5688 0.00%
2005-12-01 0 0.600 0.580 0.600 0.590 0.610 910,000 543,400 0.5971 0.570 0.551 0.570 0.560 0.579 958,680 0.5668 0.00%
2005-11-30 0 0.600 0.600 0.610 0.600 0.620 1,670,000 1,019,400 0.6104 0.570 0.570 0.579 0.570 0.589 1,759,335 0.5794 -3.23%
2005-11-29 0 0.620 0.600 0.620 0.600 0.620 720,000 438,900 0.6096 0.589 0.570 0.589 0.570 0.589 758,516 0.5786 1.64%
2005-11-28 0 0.610 0.600 0.610 0.590 0.640 4,570,000 2,779,100 0.6081 0.579 0.570 0.579 0.560 0.608 4,814,469 0.5772 -3.17%
2005-11-25 0 0.630 0.630 0.640 0.630 0.660 5,440,000 3,490,900 0.6417 0.598 0.598 0.608 0.598 0.626 5,731,009 0.6091 -3.08%
2005-11-24 0 0.650 0.640 0.650 0.630 0.660 7,200,000 4,637,400 0.6441 0.617 0.608 0.617 0.598 0.626 7,585,159 0.6114 0.00%
2005-11-23 0 0.650 0.640 0.650 0.640 0.660 3,510,000 2,266,500 0.6457 0.617 0.608 0.617 0.608 0.626 3,697,765 0.6129 0.00%
2005-11-22 0 0.650 0.640 0.650 0.640 0.650 1,680,000 1,085,700 0.6463 0.617 0.608 0.617 0.608 0.617 1,769,870 0.6134 0.00%
2005-11-21 0 0.650 0.640 0.650 0.640 0.660 3,330,000 2,164,100 0.6499 0.617 0.608 0.617 0.608 0.626 3,508,136 0.6169 0.00%
2005-11-18 0 0.650 0.640 0.650 0.630 0.670 2,730,000 1,773,000 0.6495 0.617 0.608 0.617 0.598 0.636 2,876,039 0.6165 1.56%
2005-11-17 0 0.640 0.640 0.650 0.630 0.660 770,000 497,500 0.6461 0.608 0.608 0.617 0.598 0.626 811,191 0.6133 -3.03%
2005-11-16 0 0.660 0.650 0.660 0.650 0.660 800,000 527,300 0.6591 0.626 0.617 0.626 0.617 0.626 842,795 0.6257 0.00%
2005-11-15 0 0.660 0.650 0.660 0.650 0.670 3,120,000 2,058,300 0.6597 0.626 0.617 0.626 0.617 0.636 3,286,902 0.6262 0.00%
2005-11-14 0 0.660 0.650 0.660 0.650 0.670 1,200,000 789,100 0.6576 0.626 0.617 0.626 0.617 0.636 1,264,193 0.6242 -1.49%
2005-11-11 0 0.670 0.660 0.670 0.660 0.690 3,874,000 2,599,680 0.6711 0.636 0.626 0.636 0.626 0.655 4,081,237 0.6370 0.00%
2005-11-10 0 0.670 0.660 0.670 0.660 0.690 4,450,000 2,977,300 0.6691 0.636 0.626 0.636 0.626 0.655 4,688,050 0.6351 1.52%
2005-11-09 0 0.660 0.650 0.660 0.660 0.690 950,000 641,600 0.6754 0.626 0.617 0.626 0.626 0.655 1,000,820 0.6411 -2.94%
2005-11-08 0 0.680 0.670 0.680 0.650 0.680 1,470,000 971,000 0.6605 0.645 0.636 0.645 0.617 0.645 1,548,637 0.6270 3.03%
2005-11-07 0 0.660 0.660 0.670 0.660 0.680 16,130,000 10,808,200 0.6701 0.626 0.626 0.636 0.626 0.645 16,992,863 0.6360 -4.35%
2005-11-04 0 0.690 0.680 0.690 0.680 0.700 610,000 418,300 0.6857 0.655 0.645 0.655 0.645 0.664 642,632 0.6509 0.00%
2005-11-03 0 0.690 0.680 0.700 0.680 0.700 1,080,000 743,200 0.6881 0.655 0.645 0.664 0.645 0.664 1,137,774 0.6532 -1.43%
2005-11-02 0 0.700 0.690 0.700 0.680 0.700 1,170,000 810,300 0.6926 0.664 0.655 0.664 0.645 0.664 1,232,588 0.6574 0.00%
2005-11-01 0 0.700 0.690 0.700 0.690 0.700 1,420,000 985,900 0.6943 0.664 0.655 0.664 0.655 0.664 1,495,962 0.6590 0.00%
2005-10-31 0 0.700 0.690 0.700 0.690 0.700 1,410,000 976,300 0.6924 0.664 0.655 0.664 0.655 0.664 1,485,427 0.6573 1.45%
2005-10-28 0 0.690 0.680 0.690 0.690 0.700 1,770,000 1,224,900 0.6920 0.655 0.645 0.655 0.655 0.664 1,864,685 0.6569 0.00%
2005-10-27 0 0.690 0.670 0.690 0.680 0.700 2,310,000 1,588,000 0.6874 0.655 0.636 0.655 0.645 0.664 2,433,572 0.6525 -1.43%
2005-10-26 0 0.700 0.690 0.700 0.690 0.700 420,000 293,900 0.6998 0.664 0.655 0.664 0.655 0.664 442,468 0.6642 1.45%
2005-10-25 0 0.690 0.680 0.700 0.690 0.710 2,450,000 1,711,800 0.6987 0.655 0.645 0.664 0.655 0.674 2,581,061 0.6632 -1.43%
2005-10-24 0 0.700 0.690 0.700 0.690 0.720 3,830,000 2,706,800 0.7067 0.664 0.655 0.664 0.655 0.683 4,034,883 0.6708 0.00%
2005-10-21 0 0.700 0.690 0.700 0.690 0.700 1,490,000 1,033,100 0.6934 0.664 0.655 0.664 0.655 0.664 1,569,707 0.6581 1.45%
2005-10-20 0 0.690 0.680 0.690 0.680 0.700 1,366,000 943,640 0.6908 0.655 0.645 0.655 0.645 0.664 1,439,073 0.6557 0.00%
2005-10-19 0 0.690 0.680 0.690 0.690 0.720 2,350,000 1,654,700 0.7041 0.655 0.645 0.655 0.655 0.683 2,475,712 0.6684 -2.82%
2005-10-18 0 0.710 0.700 0.720 0.700 0.730 1,190,000 854,700 0.7182 0.674 0.664 0.683 0.664 0.693 1,253,658 0.6818 -1.39%
2005-10-17 0 0.720 0.710 0.720 0.720 0.740 880,000 643,000 0.7307 0.683 0.674 0.683 0.683 0.702 927,075 0.6936 -1.37%
2005-10-14 0 0.730 0.720 0.730 0.720 0.740 1,950,000 1,422,600 0.7295 0.693 0.683 0.693 0.683 0.702 2,054,314 0.6925 -1.35%
2005-10-13 0 0.740 0.730 0.740 0.690 0.750 5,850,000 4,227,300 0.7226 0.702 0.693 0.702 0.655 0.712 6,162,942 0.6859 2.78%
2005-10-12 0 0.720 0.700 0.720 0.710 0.740 4,380,000 3,163,300 0.7222 0.683 0.664 0.683 0.674 0.702 4,614,305 0.6855 -1.37%
2005-10-10 0 0.730 0.730 0.740 0.730 0.740 2,670,000 1,960,100 0.7341 0.693 0.693 0.702 0.693 0.702 2,812,830 0.6968 -1.35%
2005-10-07 0 0.740 0.730 0.750 0.730 0.750 500,000 369,900 0.7398 0.702 0.693 0.712 0.693 0.712 526,747 0.7022 0.00%
2005-10-06 0 0.740 0.730 0.740 0.730 0.750 11,780,000 8,711,700 0.7395 0.702 0.693 0.702 0.693 0.712 12,410,163 0.7020 -2.63%
2005-10-05 0 0.760 0.750 0.760 0.730 0.760 2,250,000 1,681,300 0.7472 0.721 0.712 0.721 0.693 0.721 2,370,362 0.7093 0.00%
2005-10-04 0 0.760 0.750 0.760 0.750 0.780 3,360,000 2,557,600 0.7612 0.721 0.712 0.721 0.712 0.740 3,539,741 0.7225 0.00%
2005-10-03 0 0.760 0.750 0.760 0.750 0.760 4,000,000 3,027,000 0.7568 0.721 0.712 0.721 0.712 0.721 4,213,977 0.7183 0.00%
2005-09-30 0 0.760 0.750 0.760 0.750 0.760 3,640,000 2,754,400 0.7567 0.721 0.712 0.721 0.712 0.721 3,834,719 0.7183 0.00%
2005-09-29 0 0.760 0.750 0.760 0.750 0.770 2,090,000 1,588,400 0.7600 0.721 0.712 0.721 0.712 0.731 2,201,803 0.7214 0.00%
2005-09-28 0 0.760 0.750 0.770 0.760 0.770 2,110,000 1,603,700 0.7600 0.721 0.712 0.731 0.721 0.731 2,222,873 0.7215 0.00%
2005-09-27 0 0.760 0.750 0.770 0.760 0.770 4,340,000 3,335,500 0.7685 0.721 0.712 0.731 0.721 0.731 4,572,165 0.7295 -1.30%
2005-09-26 0 0.770 0.760 0.770 0.750 0.770 4,633,000 3,560,930 0.7686 0.731 0.721 0.731 0.712 0.731 4,880,839 0.7296 0.00%
2005-09-23 0 0.770 0.760 0.780 0.760 0.780 780,000 603,200 0.7733 0.731 0.721 0.740 0.721 0.740 821,726 0.7341 -1.28%
2005-09-22 0 0.780 0.770 0.780 0.750 0.780 3,960,000 3,020,600 0.7628 0.740 0.731 0.740 0.712 0.740 4,171,837 0.7240 1.30%
2005-09-21 0 0.770 0.770 0.780 0.760 0.790 14,230,000 11,022,420 0.7746 0.731 0.731 0.740 0.721 0.750 14,991,224 0.7353 0.00%
2005-09-20 0 0.770 0.760 0.780 0.760 0.830 28,150,000 21,939,000 0.7794 0.731 0.721 0.740 0.721 0.788 29,655,864 0.7398 -7.23%
2005-09-16 0 0.830 0.820 0.830 0.790 0.830 5,000,000 4,056,100 0.8112 0.788 0.778 0.788 0.750 0.788 5,267,471 0.7700 3.75%
2005-09-15 0 0.800 0.800 0.810 0.800 0.810 2,990,000 2,398,800 0.8023 0.759 0.759 0.769 0.759 0.769 3,149,948 0.7615 -1.23%
2005-09-14 0 0.810 0.800 0.810 0.800 0.810 5,290,000 4,238,000 0.8011 0.769 0.759 0.769 0.759 0.769 5,572,985 0.7605 1.25%
2005-09-13 0 0.800 0.790 0.800 0.790 0.820 4,740,000 3,807,700 0.8033 0.759 0.750 0.759 0.750 0.778 4,993,563 0.7625 -2.44%
2005-09-12 0 0.820 0.810 0.820 0.800 0.820 4,720,000 3,821,300 0.8096 0.778 0.769 0.778 0.759 0.778 4,972,493 0.7685 1.23%
2005-09-09 0 0.810 0.800 0.810 0.790 0.830 5,110,000 4,139,500 0.8101 0.769 0.759 0.769 0.750 0.788 5,383,356 0.7689 0.00%
2005-09-08 0 0.810 0.800 0.810 0.790 0.810 3,781,800 3,027,050 0.8004 0.769 0.759 0.769 0.750 0.769 3,984,105 0.7598 1.25%
2005-09-07 0 0.800 0.790 0.800 0.790 0.810 4,840,000 3,881,300 0.8019 0.759 0.750 0.759 0.750 0.769 5,098,912 0.7612 -1.23%
2005-09-06 0 0.810 0.810 0.820 0.780 0.810 14,140,000 11,185,700 0.7911 0.769 0.769 0.778 0.740 0.769 14,896,409 0.7509 1.25%
2005-09-05 0 0.800 0.790 0.810 0.790 0.810 2,560,000 2,042,300 0.7978 0.759 0.750 0.769 0.750 0.769 2,696,945 0.7573 -1.23%
2005-09-02 0 0.810 0.800 0.810 0.800 0.810 2,040,000 1,636,400 0.8022 0.769 0.759 0.769 0.759 0.769 2,149,128 0.7614 0.00%
2005-09-01 0 0.810 0.800 0.810 0.800 0.820 2,540,000 2,059,400 0.8108 0.769 0.759 0.769 0.759 0.778 2,675,876 0.7696 -1.22%
2005-08-31 0 0.820 0.810 0.820 0.790 0.840 17,140,000 14,023,900 0.8182 0.778 0.769 0.778 0.750 0.797 18,056,892 0.7767 2.50%
2005-08-30 0 0.800 0.790 0.810 0.800 0.810 1,920,000 1,546,600 0.8055 0.759 0.750 0.769 0.759 0.769 2,022,709 0.7646 -1.23%
2005-08-29 0 0.810 0.810 0.820 0.800 0.820 3,360,000 2,717,200 0.8087 0.769 0.769 0.778 0.759 0.778 3,539,741 0.7676 0.00%
2005-08-26 0 0.810 0.800 0.810 0.790 0.810 8,310,000 6,642,600 0.7994 0.769 0.759 0.769 0.750 0.769 8,754,538 0.7588 2.53%
2005-08-25 0 0.790 0.780 0.790 0.770 0.800 4,740,000 3,706,500 0.7820 0.750 0.740 0.750 0.731 0.759 4,993,563 0.7423 2.60%
2005-08-24 0 0.770 0.770 0.780 0.750 0.790 7,270,000 5,617,900 0.7728 0.731 0.731 0.740 0.712 0.750 7,658,904 0.7335 0.00%
2005-08-23 0 0.770 0.770 0.780 0.760 0.780 4,680,000 3,604,300 0.7701 0.731 0.731 0.740 0.721 0.740 4,930,353 0.7310 0.00%
2005-08-22 0 0.770 0.760 0.770 0.760 0.790 4,390,000 3,386,000 0.7713 0.731 0.721 0.731 0.721 0.750 4,624,840 0.7321 -1.28%
2005-08-19 0 0.780 0.780 0.790 0.740 0.780 9,380,000 7,133,500 0.7605 0.740 0.740 0.750 0.702 0.740 9,881,777 0.7219 5.41%
2005-08-18 0 0.740 0.740 0.750 0.730 0.740 2,690,000 1,978,200 0.7354 0.702 0.702 0.712 0.693 0.702 2,833,900 0.6980 0.00%
2005-08-17 0 0.740 0.740 0.750 0.730 0.750 1,666,035 1,235,125 0.7414 0.702 0.702 0.712 0.693 0.712 1,755,158 0.7037 -1.33%
2005-08-16 0 0.750 0.740 0.750 0.730 0.750 1,465,000 1,086,400 0.7416 0.712 0.702 0.712 0.693 0.712 1,543,369 0.7039 0.00%
2005-08-15 0 0.750 0.740 0.750 0.730 0.750 2,910,000 2,154,800 0.7405 0.712 0.702 0.712 0.693 0.712 3,065,668 0.7029 0.00%
2005-08-12 0 0.750 0.740 0.750 0.740 0.760 1,120,000 833,600 0.7443 0.712 0.702 0.712 0.702 0.721 1,179,914 0.7065 0.00%
2005-08-11 0 0.750 0.740 0.760 0.750 0.790 6,880,000 5,226,500 0.7597 0.712 0.702 0.721 0.712 0.750 7,248,041 0.7211 -5.06%
2005-08-10 0 0.790 0.780 0.790 0.760 0.790 6,750,000 5,212,000 0.7721 0.750 0.740 0.750 0.721 0.750 7,111,087 0.7329 3.95%
2005-08-09 0 0.760 0.750 0.760 0.740 0.770 3,630,000 2,747,700 0.7569 0.721 0.712 0.721 0.702 0.731 3,824,184 0.7185 0.00%
2005-08-08 0 0.760 0.760 0.770 0.750 0.770 1,860,000 1,419,000 0.7629 0.721 0.721 0.731 0.712 0.731 1,959,499 0.7242 -1.30%
2005-08-05 0 0.770 0.760 0.770 0.760 0.770 3,850,000 2,936,100 0.7626 0.731 0.721 0.731 0.721 0.731 4,055,953 0.7239 0.00%
2005-08-04 0 0.770 0.760 0.770 0.750 0.770 5,645,000 4,268,850 0.7562 0.731 0.721 0.731 0.712 0.731 5,946,975 0.7178 0.00%
2005-08-03 0 0.770 0.760 0.770 0.760 0.780 1,420,000 1,089,300 0.7671 0.731 0.721 0.731 0.721 0.740 1,495,962 0.7282 0.00%
2005-08-02 0 0.770 0.760 0.770 0.760 0.770 3,970,000 3,052,800 0.7690 0.731 0.721 0.731 0.721 0.731 4,182,372 0.7299 0.00%
2005-08-01 0 0.770 0.770 0.780 0.760 0.790 4,740,000 3,649,500 0.7699 0.731 0.731 0.740 0.721 0.750 4,993,563 0.7308 -1.28%
2005-07-29 0 0.780 0.770 0.780 0.760 0.780 7,240,000 5,596,700 0.7730 0.740 0.731 0.740 0.721 0.740 7,627,299 0.7338 0.00%
2005-07-28 0 0.780 0.770 0.780 0.770 0.790 3,620,000 2,808,900 0.7759 0.740 0.731 0.740 0.731 0.750 3,813,649 0.7365 -1.27%
2005-07-27 0 0.790 0.780 0.790 0.780 0.790 390,000 307,600 0.7887 0.750 0.740 0.750 0.740 0.750 410,863 0.7487 -1.25%
2005-07-26 0 0.800 0.790 0.800 0.780 0.800 4,310,000 3,396,000 0.7879 0.759 0.750 0.759 0.740 0.759 4,540,560 0.7479 0.00%
2005-07-25 0 0.800 0.790 0.800 0.790 0.800 530,000 419,800 0.7921 0.759 0.750 0.759 0.750 0.759 558,352 0.7519 0.00%
2005-07-22 0 0.800 0.790 0.800 0.790 0.800 2,210,000 1,749,700 0.7917 0.759 0.750 0.759 0.750 0.759 2,328,222 0.7515 0.00%
2005-07-21 0 0.800 0.790 0.800 0.790 0.800 1,110,000 880,700 0.7934 0.759 0.750 0.759 0.750 0.759 1,169,379 0.7531 0.00%
2005-07-20 0 0.800 0.790 0.800 0.780 0.810 5,180,000 4,109,100 0.7933 0.759 0.750 0.759 0.740 0.769 5,457,100 0.7530 2.56%
2005-07-19 0 0.780 0.770 0.780 0.780 0.810 2,230,000 1,766,000 0.7919 0.740 0.731 0.740 0.740 0.769 2,349,292 0.7517 -2.50%
2005-07-18 0 0.800 0.800 0.810 0.800 0.810 1,203,500 969,260 0.8054 0.759 0.759 0.769 0.759 0.769 1,267,880 0.7645 -1.23%
2005-07-15 0 0.810 0.810 0.820 0.800 0.820 1,340,000 1,086,400 0.8107 0.769 0.769 0.778 0.759 0.778 1,411,682 0.7696 -1.22%
2005-07-14 0 0.820 0.810 0.820 0.810 0.830 2,800,000 2,296,400 0.8201 0.778 0.769 0.778 0.769 0.788 2,949,784 0.7785 0.00%
2005-07-13 0 0.820 0.810 0.820 0.810 0.820 4,019,260 3,262,530 0.8117 0.778 0.769 0.778 0.769 0.778 4,234,267 0.7705 1.23%
2005-07-12 0 0.810 0.800 0.810 0.800 0.810 2,570,000 2,064,000 0.8031 0.769 0.759 0.769 0.759 0.769 2,707,480 0.7623 0.00%
2005-07-11 0 0.810 0.810 0.820 0.810 0.830 2,590,000 2,102,600 0.8118 0.769 0.769 0.778 0.769 0.788 2,728,550 0.7706 1.25%
2005-07-08 0 0.800 0.800 0.810 0.800 0.810 4,530,000 3,627,200 0.8007 0.759 0.759 0.769 0.759 0.769 4,772,329 0.7600 -1.23%
2005-07-07 0 0.810 0.800 0.810 0.800 0.840 10,452,000 8,565,260 0.8195 0.769 0.759 0.769 0.759 0.797 11,011,122 0.7779 -1.22%
2005-07-06 0 0.820 0.820 0.830 0.800 0.830 9,820,000 8,021,800 0.8169 0.778 0.778 0.788 0.759 0.788 10,345,314 0.7754 1.23%
2005-07-05 0 0.810 0.800 0.810 0.800 0.820 7,920,000 6,381,000 0.8057 0.769 0.759 0.769 0.759 0.778 8,343,675 0.7648 -1.22%
2005-07-04 0 0.820 0.810 0.820 0.800 0.840 7,190,000 5,876,300 0.8173 0.778 0.769 0.778 0.759 0.797 7,574,624 0.7758 -1.20%
2005-06-30 0 0.830 0.820 0.840 0.820 0.850 9,140,000 7,621,700 0.8339 0.788 0.778 0.797 0.778 0.807 9,628,938 0.7915 0.00%
2005-06-29 0 0.830 0.820 0.830 0.820 0.840 5,290,000 4,386,200 0.8291 0.788 0.778 0.788 0.778 0.797 5,572,985 0.7870 0.00%
2005-06-28 0 0.830 0.820 0.830 0.810 0.840 5,870,000 4,836,200 0.8239 0.788 0.778 0.788 0.769 0.797 6,184,012 0.7820 2.47%
2005-06-27 0 0.810 0.800 0.810 0.800 0.820 1,980,000 1,600,600 0.8084 0.769 0.759 0.769 0.759 0.778 2,085,919 0.7673 0.00%
2005-06-24 0 0.810 0.810 0.820 0.800 0.820 7,830,000 6,340,200 0.8097 0.769 0.769 0.778 0.759 0.778 8,248,860 0.7686 0.00%
2005-06-23 0 0.810 0.800 0.820 0.800 0.830 24,670,000 20,059,400 0.8131 0.769 0.759 0.778 0.759 0.788 25,989,704 0.7718 2.53%
2005-06-22 0 0.790 0.780 0.790 0.750 0.790 21,470,000 16,545,600 0.7706 0.750 0.740 0.750 0.712 0.750 22,618,523 0.7315 5.33%
2005-06-21 0 0.750 0.740 0.750 0.740 0.750 5,180,000 3,855,300 0.7443 0.712 0.702 0.712 0.702 0.712 5,457,100 0.7065 0.00%
2005-06-20 0 0.750 0.740 0.750 0.720 0.750 12,455,000 9,151,100 0.7347 0.712 0.702 0.712 0.683 0.712 13,121,271 0.6974 1.35%
2005-06-17 0 0.740 0.730 0.740 0.720 0.740 9,613,000 7,006,970 0.7289 0.702 0.693 0.702 0.683 0.702 10,127,241 0.6919 2.78%
2005-06-16 0 0.720 0.710 0.720 0.680 0.720 78,360,000 54,121,200 0.6907 0.683 0.674 0.683 0.645 0.683 82,551,813 0.6556 4.35%
2005-06-15 0 0.690 0.680 0.690 0.690 0.710 3,990,000 2,787,700 0.6987 0.655 0.645 0.655 0.655 0.674 4,203,442 0.6632 -2.82%
2005-06-14 0 0.710 0.700 0.710 0.700 0.730 5,250,000 3,743,600 0.7131 0.674 0.664 0.674 0.664 0.693 5,530,845 0.6769 -1.39%
2005-06-13 0 0.720 0.710 0.720 0.720 0.730 2,830,000 2,038,200 0.7202 0.683 0.674 0.683 0.683 0.693 2,981,389 0.6836 0.00%
2005-06-10 0 0.720 0.710 0.720 0.710 0.730 4,830,000 3,486,300 0.7218 0.683 0.674 0.683 0.674 0.693 5,088,377 0.6851 1.41%
2005-06-09 0 0.710 0.700 0.710 0.700 0.730 4,400,000 3,127,100 0.7107 0.674 0.664 0.674 0.664 0.693 4,635,375 0.6746 1.43%
2005-06-08 0 0.700 0.700 0.710 0.680 0.710 7,770,000 5,338,800 0.6871 0.664 0.664 0.674 0.645 0.674 8,185,651 0.6522 2.94%
2005-06-07 0 0.680 0.670 0.680 0.660 0.700 2,190,000 1,475,200 0.6736 0.645 0.636 0.645 0.626 0.664 2,307,153 0.6394 -2.86%
2005-06-06 0 0.700 0.690 0.700 0.690 0.710 1,130,000 795,100 0.7036 0.664 0.655 0.664 0.655 0.674 1,190,449 0.6679 -1.41%
2005-06-03 0 0.710 0.700 0.710 0.700 0.730 8,360,000 5,958,100 0.7127 0.674 0.664 0.674 0.664 0.693 8,807,212 0.6765 -2.74%
2005-06-02 0 0.730 0.720 0.730 0.710 0.740 7,790,000 5,628,600 0.7225 0.693 0.683 0.693 0.674 0.702 8,206,721 0.6859 0.00%
2005-06-01 0 0.730 0.730 0.740 0.720 0.740 11,660,000 8,519,800 0.7307 0.693 0.693 0.702 0.683 0.702 12,283,744 0.6936 0.00%
2005-05-31 0 0.730 0.720 0.730 0.720 0.740 14,990,000 10,922,500 0.7287 0.693 0.683 0.693 0.683 0.702 15,791,880 0.6917 2.82%
2005-05-30 0 0.710 0.700 0.710 0.670 0.720 15,500,000 10,790,300 0.6961 0.674 0.664 0.674 0.636 0.683 16,329,162 0.6608 5.97%
2005-05-27 0 0.670 0.650 0.670 0.650 0.670 14,360,000 9,454,000 0.6584 0.636 0.617 0.636 0.617 0.636 15,128,178 0.6249 1.52%
2005-05-26 0 0.660 0.650 0.660 0.620 0.660 5,740,000 3,696,400 0.6440 0.626 0.617 0.626 0.589 0.626 6,047,057 0.6113 4.76%
2005-05-25 0 0.630 0.620 0.630 0.620 0.640 3,940,000 2,480,500 0.6296 0.598 0.589 0.598 0.589 0.608 4,150,768 0.5976 -1.56%
2005-05-24 0 0.640 0.630 0.640 0.630 0.650 3,610,000 2,304,600 0.6384 0.608 0.598 0.608 0.598 0.617 3,803,114 0.6060 0.00%
2005-05-23 0 0.640 0.630 0.640 0.620 0.640 16,293,140 10,250,553 0.6291 0.608 0.598 0.608 0.589 0.608 17,164,730 0.5972 1.59%
2005-05-20 0 0.630 0.620 0.630 0.620 0.640 18,830,000 11,693,800 0.6210 0.598 0.589 0.598 0.589 0.608 19,837,298 0.5895 1.61%
2005-05-19 0 0.620 0.610 0.620 0.600 0.630 23,430,000 14,310,200 0.6108 0.589 0.579 0.589 0.570 0.598 24,683,371 0.5798 3.33%
2005-05-18 0 0.600 0.590 0.600 0.550 0.610 17,860,000 10,468,400 0.5861 0.570 0.560 0.570 0.522 0.579 18,815,408 0.5564 9.09%
2005-05-17 0 0.550 0.560 0.570 0.550 0.590 12,300,000 6,899,900 0.5610 0.522 0.532 0.541 0.522 0.560 12,957,980 0.5325 -1.79%
2005-05-13 0 0.560 0.560 0.570 0.550 0.620 19,340,000 11,338,900 0.5863 0.532 0.532 0.541 0.522 0.589 20,374,580 0.5565 -9.68%
2005-05-12 0 0.620 0.610 0.620 0.620 0.630 9,810,000 6,102,300 0.6220 0.589 0.579 0.589 0.589 0.598 10,334,779 0.5905 0.00%
2005-05-11 0 0.620 0.610 0.630 0.610 0.640 14,860,000 9,285,500 0.6249 0.589 0.579 0.598 0.579 0.608 15,654,925 0.5931 -1.59%
2005-05-10 0 0.630 0.620 0.630 0.620 0.640 11,950,000 7,614,700 0.6372 0.598 0.589 0.598 0.589 0.608 12,589,257 0.6049 0.00%
2005-05-09 0 0.630 0.620 0.630 0.620 0.640 11,450,000 7,282,900 0.6361 0.598 0.589 0.598 0.589 0.608 12,062,510 0.6038 -1.56%
2005-05-06 0 0.640 0.630 0.640 0.630 0.650 14,680,000 9,332,300 0.6357 0.608 0.598 0.608 0.598 0.617 15,465,296 0.6034 -1.54%
2005-05-05 0 0.650 0.640 0.650 0.630 0.660 13,250,000 8,496,200 0.6412 0.617 0.608 0.617 0.598 0.626 13,958,799 0.6087 0.00%
2005-05-04 0 0.650 0.640 0.650 0.640 0.660 11,210,000 7,281,500 0.6496 0.617 0.608 0.617 0.608 0.626 11,809,671 0.6166 -1.52%
2005-05-03 0 0.660 0.650 0.660 0.640 0.680 16,150,000 10,576,800 0.6549 0.626 0.617 0.626 0.608 0.645 17,013,933 0.6217 3.13%
2005-04-29 0 0.640 0.630 0.640 0.640 0.660 13,250,000 8,578,900 0.6475 0.608 0.598 0.608 0.608 0.626 13,958,799 0.6146 -3.03%
2005-04-28 0 0.660 0.660 0.670 0.650 0.670 17,230,000 11,353,900 0.6590 0.626 0.626 0.636 0.617 0.636 18,151,707 0.6255 0.00%
2005-04-27 0 0.660 0.650 0.670 0.630 0.680 14,970,000 9,842,100 0.6575 0.626 0.617 0.636 0.598 0.645 15,770,810 0.6241 3.13%
2005-04-26 0 0.640 0.640 0.660 0.640 0.660 14,780,000 9,619,000 0.6508 0.608 0.608 0.626 0.608 0.626 15,570,646 0.6178 -1.54%
2005-04-25 0 0.650 0.640 0.650 0.640 0.660 14,530,000 9,428,300 0.6489 0.617 0.608 0.617 0.608 0.626 15,307,272 0.6159 1.56%
2005-04-22 0 0.640 0.630 0.640 0.620 0.650 11,090,000 7,031,400 0.6340 0.608 0.598 0.608 0.589 0.617 11,683,252 0.6018 1.59%
2005-04-21 0 0.630 0.620 0.630 0.620 0.660 13,860,000 8,810,000 0.6356 0.598 0.589 0.598 0.589 0.626 14,601,431 0.6034 -3.08%
2005-04-20 0 0.650 0.640 0.650 0.640 0.670 3,250,000 2,116,300 0.6512 0.617 0.608 0.617 0.608 0.636 3,423,856 0.6181 0.00%
2005-04-19 0 0.650 0.650 0.670 0.650 0.680 6,750,000 4,541,900 0.6729 0.617 0.617 0.636 0.617 0.645 7,111,087 0.6387 0.00%
2005-04-18 0 0.650 0.650 0.660 0.650 0.670 4,750,000 3,129,300 0.6588 0.617 0.617 0.626 0.617 0.636 5,004,098 0.6253 -4.41%
2005-04-15 0 0.680 0.680 0.690 0.680 0.700 3,080,000 2,110,500 0.6852 0.645 0.645 0.655 0.645 0.664 3,244,762 0.6504 -2.86%
2005-04-14 0 0.700 0.690 0.700 0.700 0.720 5,320,000 3,763,500 0.7074 0.664 0.655 0.664 0.664 0.683 5,604,590 0.6715 -1.41%
2005-04-13 0 0.710 0.710 0.720 0.710 0.730 3,440,000 2,456,700 0.7142 0.674 0.674 0.683 0.674 0.693 3,624,020 0.6779 -2.74%
2005-04-12 0 0.730 0.720 0.730 0.720 0.730 3,430,000 2,480,000 0.7230 0.693 0.683 0.693 0.683 0.693 3,613,485 0.6863 0.00%
2005-04-11 0 0.730 0.730 0.740 0.710 0.740 5,460,000 3,961,400 0.7255 0.693 0.693 0.702 0.674 0.702 5,752,079 0.6887 2.82%
2005-04-08 0 0.710 0.700 0.710 0.700 0.720 4,470,000 3,166,600 0.7084 0.674 0.664 0.674 0.664 0.683 4,709,120 0.6724 -1.39%
2005-04-07 0 0.720 0.710 0.720 0.710 0.730 2,680,000 1,927,600 0.7193 0.683 0.674 0.683 0.674 0.693 2,823,365 0.6827 -1.37%
2005-04-06 0 0.730 0.720 0.730 0.710 0.740 5,100,000 3,680,300 0.7216 0.693 0.683 0.693 0.674 0.702 5,372,821 0.6850 0.00%
2005-04-04 0 0.730 0.720 0.730 0.730 0.750 4,360,000 3,234,600 0.7419 0.693 0.683 0.693 0.693 0.712 4,593,235 0.7042 -1.35%
2005-04-01 0 0.740 0.730 0.740 0.720 0.740 8,940,000 6,532,400 0.7307 0.702 0.693 0.702 0.683 0.702 9,418,239 0.6936 2.78%
2005-03-31 0 0.720 0.710 0.720 0.700 0.730 5,360,000 3,870,000 0.7220 0.683 0.674 0.683 0.664 0.693 5,646,729 0.6854 0.00%
2005-03-30 0 0.720 0.710 0.720 0.710 0.730 1,790,000 1,292,900 0.7223 0.683 0.674 0.683 0.674 0.693 1,885,755 0.6856 0.00%
2005-03-29 0 0.720 0.710 0.720 0.700 0.750 4,990,000 3,600,900 0.7216 0.683 0.674 0.683 0.664 0.712 5,256,937 0.6850 -2.70%
2005-03-24 0 0.740 0.730 0.740 0.710 0.740 24,090,000 17,571,000 0.7294 0.702 0.693 0.702 0.674 0.702 25,378,678 0.6924 4.23%
2005-03-23 0 0.710 0.700 0.710 0.660 0.720 19,630,000 13,633,000 0.6945 0.674 0.664 0.674 0.626 0.683 20,680,093 0.6592 2.90%
2005-03-22 0 0.690 0.680 0.690 0.650 0.750 12,470,000 8,570,100 0.6873 0.655 0.645 0.655 0.617 0.712 13,137,074 0.6524 -8.00%
2005-03-21 0 0.750 0.740 0.760 0.620 0.770 28,890,000 20,725,600 0.7174 0.712 0.702 0.721 0.589 0.731 30,435,450 0.6810 -1.32%
2005-03-18 0 0.760 0.760 0.770 0.760 0.780 5,570,000 4,262,700 0.7653 0.721 0.721 0.731 0.721 0.740 5,867,963 0.7264 0.00%
2005-03-17 0 0.760 0.760 0.770 0.760 0.780 4,790,000 3,672,200 0.7666 0.721 0.721 0.731 0.721 0.740 5,046,238 0.7277 -1.30%
2005-03-16 0 0.770 0.770 0.780 0.770 0.780 3,370,000 2,599,900 0.7715 0.731 0.731 0.740 0.731 0.740 3,550,276 0.7323 0.00%
2005-03-15 0 0.770 0.770 0.780 0.770 0.800 10,200,000 7,979,300 0.7823 0.731 0.731 0.740 0.731 0.759 10,745,642 0.7426 -1.28%
2005-03-14 0 0.780 0.780 0.790 0.770 0.810 27,250,000 21,501,200 0.7890 0.740 0.740 0.750 0.731 0.769 28,707,720 0.7490 1.30%
2005-03-11 0 0.770 0.770 0.780 0.770 0.790 8,760,000 6,835,000 0.7803 0.731 0.731 0.740 0.731 0.750 9,228,610 0.7406 -1.28%
2005-03-10 0 0.780 0.780 0.790 0.780 0.790 6,630,000 5,184,400 0.7820 0.740 0.740 0.750 0.740 0.750 6,984,667 0.7423 -1.27%
2005-03-09 0 0.790 0.780 0.790 0.770 0.790 9,880,000 7,730,600 0.7824 0.750 0.740 0.750 0.731 0.750 10,408,524 0.7427 0.00%
2005-03-08 0 0.790 0.780 0.790 0.780 0.800 6,210,000 4,905,200 0.7899 0.750 0.740 0.750 0.740 0.759 6,542,200 0.7498 2.60%
2005-03-07 0 0.770 0.770 0.780 0.770 0.800 6,880,000 5,380,400 0.7820 0.731 0.731 0.740 0.731 0.759 7,248,041 0.7423 -2.53%
2005-03-04 0 0.790 0.780 0.790 0.790 0.810 23,910,000 19,035,700 0.7961 0.750 0.740 0.750 0.750 0.769 25,189,049 0.7557 -1.25%
2005-03-03 0 0.800 0.800 0.810 0.780 0.800 25,130,000 19,930,900 0.7931 0.759 0.759 0.769 0.740 0.759 26,474,312 0.7528 2.56%
2005-03-02 0 0.780 0.770 0.780 0.760 0.810 26,720,000 20,820,400 0.7792 0.740 0.731 0.740 0.721 0.769 28,149,368 0.7396 -3.70%
2005-03-01 0 0.810 0.800 0.810 0.800 0.810 4,840,000 3,916,700 0.8092 0.769 0.759 0.769 0.759 0.769 5,098,912 0.7681 0.00%
2005-02-28 0 0.810 0.810 0.820 0.800 0.820 5,950,000 4,819,600 0.8100 0.769 0.769 0.778 0.759 0.778 6,268,291 0.7689 0.00%
2005-02-25 0 0.810 0.800 0.810 0.810 0.830 12,840,000 10,413,400 0.8110 0.769 0.759 0.769 0.769 0.788 13,526,867 0.7698 -1.22%
2005-02-24 0 0.820 0.800 0.810 0.810 0.830 16,390,000 13,327,800 0.8132 0.778 0.759 0.769 0.769 0.788 17,266,772 0.7719 1.23%
2005-02-23 0 0.810 0.810 0.820 0.810 0.830 6,650,000 5,450,300 0.8196 0.769 0.769 0.778 0.769 0.788 7,005,737 0.7780 -1.22%
2005-02-22 0 0.820 0.820 0.830 0.820 0.840 5,681,895 4,710,721 0.8291 0.778 0.778 0.788 0.778 0.797 5,985,844 0.7870 -1.20%
2005-02-21 0 0.830 0.830 0.840 0.830 0.850 7,140,000 5,974,600 0.8368 0.788 0.788 0.797 0.788 0.807 7,521,949 0.7943 -1.19%
2005-02-18 0 0.840 0.830 0.840 0.830 0.850 5,880,000 4,941,300 0.8404 0.797 0.788 0.797 0.788 0.807 6,194,546 0.7977 0.00%
2005-02-17 0 0.840 0.830 0.850 0.830 0.850 31,050,000 25,698,700 0.8277 0.797 0.788 0.807 0.788 0.807 32,710,998 0.7856 2.44%
2005-02-16 0 0.820 0.820 0.830 0.800 0.830 8,340,000 6,822,900 0.8181 0.778 0.778 0.788 0.759 0.788 8,786,142 0.7766 -1.20%
2005-02-15 0 0.830 0.820 0.830 0.820 0.840 8,920,000 7,340,900 0.8230 0.788 0.778 0.788 0.778 0.797 9,397,169 0.7812 0.00%
2005-02-14 0 0.830 0.820 0.830 0.830 0.850 5,020,000 4,190,800 0.8348 0.788 0.778 0.788 0.788 0.807 5,288,541 0.7924 -2.35%
2005-02-08 0 0.850 0.840 0.850 0.840 0.860 7,120,000 6,035,500 0.8477 0.807 0.797 0.807 0.797 0.816 7,500,879 0.8046 0.00%
2005-02-07 0 0.850 0.840 0.850 0.840 0.860 15,550,000 13,203,100 0.8491 0.807 0.797 0.807 0.797 0.816 16,381,836 0.8060 2.41%
2005-02-04 0 0.830 0.820 0.830 0.820 0.850 139,950,000 108,318,100 0.7740 0.788 0.778 0.788 0.778 0.807 147,436,527 0.7347 0.00%
2005-02-03 0 0.830 0.830 0.840 0.790 0.840 37,890,000 30,896,800 0.8154 0.788 0.788 0.797 0.750 0.797 39,916,899 0.7740 6.41%
2005-02-02 0 0.780 0.780 0.790 0.770 0.800 22,650,000 17,712,400 0.7820 0.740 0.740 0.750 0.731 0.759 23,861,646 0.7423 0.00%
2005-02-01 0 0.780 0.770 0.780 0.770 0.790 7,070,000 5,527,800 0.7819 0.740 0.731 0.740 0.731 0.750 7,448,205 0.7422 0.00%
2005-01-31 0 0.780 0.770 0.780 0.750 0.810 17,080,000 13,132,600 0.7689 0.740 0.731 0.740 0.712 0.769 17,993,683 0.7298 -2.50%
2005-01-28 0 0.800 0.800 0.810 0.790 0.820 27,010,000 21,744,600 0.8051 0.759 0.759 0.769 0.750 0.778 28,454,881 0.7642 1.27%
2005-01-27 0 0.790 0.790 0.800 0.790 0.820 45,410,000 36,421,200 0.8021 0.750 0.750 0.759 0.750 0.778 47,839,176 0.7613 1.28%
2005-01-26 0 0.780 0.760 0.780 0.770 0.810 22,480,000 17,743,800 0.7893 0.740 0.721 0.740 0.731 0.769 23,682,552 0.7492 0.00%
2005-01-25 0 0.780 0.780 0.790 0.770 0.800 9,560,000 7,451,300 0.7794 0.740 0.740 0.750 0.731 0.759 10,071,405 0.7398 -1.27%
2005-01-24 0 0.790 0.780 0.790 0.790 0.820 14,800,000 11,831,700 0.7994 0.750 0.740 0.750 0.750 0.778 15,591,716 0.7588 -3.66%
2005-01-21 0 0.820 0.810 0.820 0.810 0.860 13,830,000 11,554,700 0.8355 0.778 0.769 0.778 0.769 0.816 14,569,826 0.7931 -2.38%
2005-01-20 0 0.840 0.830 0.840 0.830 0.850 5,890,000 4,953,400 0.8410 0.797 0.788 0.797 0.788 0.807 6,205,081 0.7983 -1.18%
2005-01-19 0 0.850 0.840 0.860 0.840 0.870 15,880,000 13,581,700 0.8553 0.807 0.797 0.816 0.797 0.826 16,729,489 0.8118 0.00%
2005-01-18 0 0.850 0.840 0.860 0.840 0.870 10,300,000 8,863,500 0.8605 0.807 0.797 0.816 0.797 0.826 10,850,991 0.8168 -2.30%
2005-01-17 0 0.870 0.860 0.870 0.850 0.890 21,200,000 18,470,500 0.8713 0.826 0.816 0.826 0.807 0.845 22,334,079 0.8270 -1.14%
2005-01-14 0 0.880 0.870 0.880 0.840 0.900 47,538,920 41,584,693 0.8748 0.835 0.826 0.835 0.797 0.854 50,081,981 0.8303 4.76%
2005-01-13 0 0.840 0.840 0.850 0.830 0.860 11,050,000 9,370,700 0.8480 0.797 0.797 0.807 0.788 0.816 11,641,112 0.8050 0.00%
2005-01-12 0 0.840 0.840 0.850 0.840 0.850 14,690,000 12,366,700 0.8418 0.797 0.797 0.807 0.797 0.807 15,475,831 0.7991 0.00%
2005-01-11 0 0.840 0.840 0.850 0.840 0.870 17,970,000 15,246,000 0.8484 0.797 0.797 0.807 0.797 0.826 18,931,293 0.8053 -1.18%
2005-01-10 0 0.850 0.840 0.850 0.840 0.870 20,490,000 17,430,100 0.8507 0.807 0.797 0.807 0.797 0.826 21,586,098 0.8075 2.41%
2005-01-07 0 0.830 0.830 0.840 0.800 0.870 34,550,000 28,878,800 0.8359 0.788 0.788 0.797 0.759 0.826 36,398,228 0.7934 5.06%
2005-01-06 0 0.790 0.780 0.790 0.780 0.800 4,750,000 3,735,600 0.7864 0.750 0.740 0.750 0.740 0.759 5,004,098 0.7465 1.28%
2005-01-05 0 0.780 0.780 0.790 0.770 0.810 12,120,000 9,579,900 0.7904 0.740 0.740 0.750 0.731 0.769 12,768,351 0.7503 -2.50%
2005-01-04 0 0.800 0.800 0.810 0.790 0.810 5,240,000 4,202,200 0.8019 0.759 0.759 0.769 0.750 0.769 5,520,310 0.7612 0.00%
2005-01-03 0 0.800 0.800 0.810 0.800 0.810 7,760,000 6,214,700 0.8009 0.759 0.759 0.769 0.759 0.769 8,175,116 0.7602 0.00%
2004-12-31 0 0.800 0.800 0.810 0.790 0.810 7,300,000 5,855,000 0.8021 0.759 0.759 0.769 0.750 0.769 7,690,508 0.7613 0.00%
2004-12-30 0 0.800 0.790 0.800 0.790 0.810 5,980,000 4,781,000 0.7995 0.759 0.750 0.759 0.750 0.769 6,299,896 0.7589 1.27%
2004-12-29 0 0.790 0.790 0.800 0.790 0.810 7,060,000 5,642,200 0.7992 0.750 0.750 0.759 0.750 0.769 7,437,670 0.7586 -2.47%
2004-12-28 0 0.810 0.800 0.810 0.790 0.820 8,962,000 7,202,400 0.8037 0.769 0.759 0.769 0.750 0.778 9,441,416 0.7629 0.00%
2004-12-24 0 0.810 0.800 0.810 0.790 0.830 26,140,000 21,083,500 0.8066 0.769 0.759 0.769 0.750 0.788 27,538,341 0.7656 0.00%
2004-12-23 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2004-12-21 0 0.810 0.800 0.810 0.780 0.820 20,420,000 16,351,200 0.8007 0.769 0.759 0.769 0.740 0.778 21,512,354 0.7601 1.25%
2004-12-20 0 0.800 0.790 0.800 0.790 0.820 16,860,000 13,529,500 0.8025 0.759 0.750 0.759 0.750 0.778 17,761,914 0.7617 0.00%
2004-12-17 0 0.800 0.790 0.800 0.730 0.810 26,440,000 20,814,900 0.7873 0.759 0.750 0.759 0.693 0.769 27,854,389 0.7473 1.27%
2004-12-16 0 0.790 0.790 0.800 0.780 0.830 10,100,000 8,028,200 0.7949 0.750 0.750 0.759 0.740 0.788 10,640,292 0.7545 -1.25%
2004-12-15 1 - - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2004-12-13 0 0.800 0.800 0.810 0.790 0.820 7,720,000 6,198,200 0.8029 0.759 0.759 0.769 0.750 0.778 8,132,976 0.7621 0.00%
2004-12-10 0 0.800 0.800 0.810 0.790 0.840 25,100,000 20,498,700 0.8167 0.759 0.759 0.769 0.750 0.797 26,442,707 0.7752 1.27%
2004-12-09 0 0.790 0.790 0.800 0.770 0.790 7,900,000 6,201,400 0.7850 0.750 0.750 0.759 0.731 0.750 8,322,605 0.7451 1.28%
2004-12-08 0 0.780 0.780 0.790 0.770 0.800 12,550,000 9,811,600 0.7818 0.740 0.740 0.750 0.731 0.759 13,221,353 0.7421 -2.50%
2004-12-07 0 0.800 0.790 0.800 0.790 0.800 11,620,000 9,274,300 0.7981 0.759 0.750 0.759 0.750 0.759 12,241,604 0.7576 2.56%
2004-12-06 0 0.780 0.780 0.790 0.770 0.830 30,620,000 24,507,800 0.8004 0.740 0.740 0.750 0.731 0.788 32,257,995 0.7597 0.00%
2004-12-03 0 0.780 0.770 0.780 0.540 0.940 213,860,000 168,798,300 0.7893 0.740 0.731 0.740 0.513 0.892 225,300,290 0.7492 -17.02%
2004-12-02 0 0.940 0.930 0.940 0.930 0.960 24,480,000 23,151,500 0.9457 0.892 0.883 0.892 0.883 0.911 25,789,540 0.8977 0.00%
2004-12-01 0 0.940 0.940 0.950 0.930 0.960 27,040,000 25,565,600 0.9455 0.892 0.892 0.902 0.883 0.911 28,486,486 0.8975 -2.08%
2004-11-30 0 0.960 0.960 0.970 0.950 0.990 30,370,000 29,367,300 0.9670 0.911 0.911 0.921 0.902 0.940 31,994,622 0.9179 -1.03%
2004-11-29 0 0.970 0.970 0.980 0.920 0.990 65,370,000 62,544,000 0.9568 0.921 0.921 0.930 0.873 0.940 68,866,922 0.9082 5.43%
2004-11-26 0 0.920 0.920 0.930 0.920 0.950 54,550,000 50,864,500 0.9324 0.873 0.873 0.883 0.873 0.902 57,468,114 0.8851 0.00%
2004-11-25 0 0.920 0.910 0.920 0.880 0.970 253,130,000 208,360,900 0.8231 0.873 0.864 0.873 0.835 0.921 266,671,011 0.7813 1.10%
2004-11-24 0 0.910 0.910 0.920 0.880 0.930 65,450,000 59,153,700 0.9038 0.864 0.864 0.873 0.835 0.883 68,951,202 0.8579 1.11%
2004-11-23 0 0.900 0.900 0.910 0.830 0.910 93,340,000 81,339,900 0.8714 0.854 0.854 0.864 0.788 0.864 98,333,158 0.8272 8.43%
2004-11-22 0 0.830 0.820 0.830 0.810 0.850 31,960,000 26,602,500 0.8324 0.788 0.778 0.788 0.769 0.807 33,669,678 0.7901 1.22%
2004-11-19 0 0.820 0.810 0.820 0.810 0.840 23,550,000 19,403,600 0.8239 0.778 0.769 0.778 0.769 0.797 24,809,791 0.7821 -1.20%
2004-11-18 0 0.830 0.820 0.830 0.820 0.850 20,920,000 17,335,000 0.8286 0.788 0.778 0.788 0.778 0.807 22,039,101 0.7866 1.22%
2004-11-17 0 0.820 0.820 0.830 0.810 0.840 17,421,370 14,428,282 0.8282 0.778 0.778 0.788 0.769 0.797 18,353,314 0.7861 1.23%
2004-11-16 0 0.810 0.800 0.810 0.810 0.830 26,855,000 21,607,100 0.8046 0.769 0.759 0.769 0.769 0.788 28,291,589 0.7637 -1.22%
2004-11-15 0 0.820 0.820 0.830 0.810 0.840 16,290,000 13,470,000 0.8269 0.778 0.778 0.788 0.769 0.797 17,161,422 0.7849 -1.20%
2004-11-12 0 0.830 0.820 0.830 0.820 0.860 25,320,000 21,176,400 0.8364 0.788 0.778 0.788 0.778 0.816 26,674,476 0.7939 -1.19%
2004-11-11 0 0.840 0.840 0.850 0.800 0.850 40,581,000 33,601,760 0.8280 0.797 0.797 0.807 0.759 0.807 42,751,852 0.7860 2.44%
2004-11-10 0 0.820 0.830 0.840 0.810 0.890 104,520,000 88,321,700 0.8450 0.778 0.788 0.797 0.769 0.845 110,111,224 0.8021 -5.75%
2004-11-09 1 - - - - - 0 0 - 0.826 - - - - 0 - 0.00%
2004-11-08 0 0.870 0.870 0.880 0.840 0.880 62,025,000 53,886,250 0.8688 0.826 0.826 0.835 0.797 0.835 65,342,984 0.8247 4.82%
2004-11-05 0 0.830 0.830 0.840 0.800 0.850 117,791,300 97,476,140 0.8275 0.788 0.788 0.797 0.759 0.807 124,092,463 0.7855 3.75%
2004-11-04 0 0.800 0.790 0.800 0.750 0.820 151,323,000 119,292,510 0.7883 0.759 0.750 0.759 0.712 0.778 159,417,918 0.7483 6.67%
2004-11-03 0 0.750 0.740 0.750 0.730 0.770 106,930,000 80,728,200 0.7550 0.712 0.702 0.712 0.693 0.731 112,650,145 0.7166 0.00%
2004-11-02 0 0.750 0.730 0.750 0.700 0.750 81,950,000 59,287,000 0.7235 0.712 0.693 0.712 0.664 0.712 86,333,858 0.6867 5.63%
2004-11-01 0 0.710 0.700 0.710 0.690 0.730 75,039,010 53,169,347 0.7086 0.674 0.664 0.674 0.655 0.693 79,053,169 0.6726 1.43%
2004-10-29 0 0.700 0.690 0.700 0.640 0.710 99,850,000 68,715,900 0.6882 0.664 0.655 0.664 0.608 0.674 105,191,406 0.6532 7.69%
2004-10-28 0 0.650 0.640 0.650 0.610 0.660 43,600,000 27,807,900 0.6378 0.617 0.608 0.617 0.579 0.626 45,932,351 0.6054 8.33%
2004-10-27 0 0.600 0.600 0.610 0.580 0.620 30,050,000 17,744,900 0.5905 0.570 0.570 0.579 0.551 0.589 31,657,504 0.5605 1.69%
2004-10-26 0 0.590 0.590 0.600 0.570 0.610 11,650,000 6,819,800 0.5854 0.560 0.560 0.570 0.541 0.579 12,273,209 0.5557 0.00%
2004-10-25 0 0.590 0.580 0.590 0.560 0.610 38,580,000 22,502,000 0.5833 0.560 0.551 0.560 0.532 0.579 40,643,810 0.5536 1.72%
2004-10-21 0 0.580 0.570 0.580 0.520 0.580 18,796,415 10,374,208 0.5519 0.551 0.541 0.551 0.494 0.551 19,801,916 0.5239 11.54%
2004-10-20 0 0.520 0.510 0.520 0.510 0.520 1,060,000 549,700 0.5186 0.494 0.484 0.494 0.484 0.494 1,116,704 0.4923 0.00%
2004-10-19 0 0.520 0.510 0.520 0.510 0.520 550,000 285,400 0.5189 0.494 0.484 0.494 0.484 0.494 579,422 0.4926 0.00%
2004-10-18 0 0.520 0.510 0.520 0.510 0.530 1,250,000 650,000 0.5200 0.494 0.484 0.494 0.484 0.503 1,316,868 0.4936 -1.89%
2004-10-15 0 0.530 0.520 0.530 0.520 0.530 1,350,000 704,900 0.5221 0.503 0.494 0.503 0.494 0.503 1,422,217 0.4956 1.92%
2004-10-14 0 0.520 0.510 0.520 0.520 0.520 2,160,000 1,123,200 0.5200 0.494 0.484 0.494 0.494 0.494 2,275,548 0.4936 0.00%
2004-10-13 0 0.520 0.510 0.520 0.520 0.530 1,281,800 672,982 0.5250 0.494 0.484 0.494 0.494 0.503 1,350,369 0.4984 -1.89%
2004-10-12 0 0.530 0.520 0.530 0.520 0.540 1,770,000 938,000 0.5299 0.503 0.494 0.503 0.494 0.513 1,864,685 0.5030 0.00%
2004-10-11 0 0.530 0.530 0.540 0.530 0.550 2,960,000 1,593,200 0.5382 0.503 0.503 0.513 0.503 0.522 3,118,343 0.5109 -1.85%
2004-10-08 0 0.540 0.530 0.540 0.530 0.540 2,490,000 1,328,600 0.5336 0.513 0.503 0.513 0.503 0.513 2,623,201 0.5065 0.00%
2004-10-07 0 0.540 0.540 0.550 0.540 0.560 8,470,000 4,667,000 0.5510 0.513 0.513 0.522 0.513 0.532 8,923,097 0.5230 -1.82%
2004-10-06 0 0.550 0.540 0.550 0.530 0.550 4,120,000 2,236,900 0.5429 0.522 0.513 0.522 0.503 0.522 4,340,397 0.5154 3.77%
2004-10-05 0 0.530 0.530 0.540 0.530 0.540 1,590,000 845,900 0.5320 0.503 0.503 0.513 0.503 0.513 1,675,056 0.5050 -1.85%
2004-10-04 0 0.540 0.530 0.540 0.530 0.550 1,610,000 863,200 0.5361 0.513 0.503 0.513 0.503 0.522 1,696,126 0.5089 0.00%
2004-09-30 0 0.540 0.530 0.540 0.530 0.550 1,850,000 999,100 0.5401 0.513 0.503 0.513 0.503 0.522 1,948,964 0.5126 1.89%
2004-09-28 0 0.530 0.530 0.540 0.530 0.540 1,200,000 643,500 0.5363 0.503 0.503 0.513 0.503 0.513 1,264,193 0.5090 0.00%
2004-09-27 0 0.530 0.530 0.540 0.520 0.540 1,440,000 761,300 0.5287 0.503 0.503 0.513 0.494 0.513 1,517,032 0.5018 -1.85%
2004-09-24 0 0.540 0.530 0.540 0.530 0.540 1,793,000 955,570 0.5329 0.513 0.503 0.513 0.503 0.513 1,888,915 0.5059 0.00%
2004-09-23 0 0.540 0.530 0.540 0.530 0.540 1,140,000 610,100 0.5352 0.513 0.503 0.513 0.503 0.513 1,200,983 0.5080 0.00%
2004-09-22 0 0.540 0.530 0.540 0.540 0.550 1,240,000 671,900 0.5419 0.513 0.503 0.513 0.513 0.522 1,306,333 0.5143 0.00%
2004-09-21 0 0.540 0.530 0.540 0.540 0.560 4,270,000 2,330,200 0.5457 0.513 0.503 0.513 0.513 0.532 4,498,421 0.5180 0.00%
2004-09-20 0 0.540 0.540 0.550 0.530 0.550 8,260,000 4,414,000 0.5344 0.513 0.513 0.522 0.503 0.522 8,701,863 0.5072 -1.82%
2004-09-17 0 0.550 0.540 0.550 0.530 0.550 3,380,000 1,825,600 0.5401 0.522 0.513 0.522 0.503 0.522 3,560,811 0.5127 1.85%
2004-09-16 0 0.540 0.530 0.540 0.530 0.540 1,500,000 798,500 0.5323 0.513 0.503 0.513 0.503 0.513 1,580,241 0.5053 1.89%
2004-09-15 0 0.530 0.520 0.530 0.520 0.530 10,710,000 5,581,500 0.5211 0.503 0.494 0.503 0.494 0.503 11,282,924 0.4947 1.92%
2004-09-14 0 0.520 0.520 0.530 0.510 0.540 11,370,000 6,006,100 0.5282 0.494 0.494 0.503 0.484 0.513 11,978,230 0.5014 -1.89%
2004-09-13 0 0.530 0.520 0.530 0.520 0.540 3,470,000 1,832,500 0.5281 0.503 0.494 0.503 0.494 0.513 3,655,625 0.5013 0.00%
2004-09-10 0 0.530 0.520 0.530 0.520 0.540 2,940,000 1,544,500 0.5253 0.503 0.494 0.503 0.494 0.513 3,097,273 0.4987 0.00%
2004-09-09 0 0.530 0.520 0.530 0.510 0.530 5,010,000 2,601,000 0.5192 0.503 0.494 0.503 0.484 0.503 5,278,006 0.4928 1.92%
2004-09-08 0 0.520 0.520 0.530 0.500 0.540 9,492,755 4,935,722 0.5199 0.494 0.494 0.503 0.475 0.513 10,000,563 0.4935 4.00%
2004-09-07 0 0.500 0.495 0.500 0.495 0.500 6,870,000 3,405,300 0.4957 0.475 0.470 0.475 0.470 0.475 7,237,506 0.4705 0.00%
2004-09-06 0 0.500 0.495 0.500 0.490 0.500 6,155,000 3,072,750 0.4992 0.475 0.470 0.475 0.465 0.475 6,484,257 0.4739 0.00%
2004-09-03 0 0.500 0.490 0.495 0.490 0.520 8,280,000 4,110,250 0.4964 0.475 0.465 0.470 0.465 0.494 8,722,933 0.4712 0.00%
2004-09-02 0 0.500 0.495 0.500 0.490 0.530 4,110,000 2,082,150 0.5066 0.475 0.470 0.475 0.465 0.503 4,329,862 0.4809 1.01%
2004-09-01 0 0.495 0.490 0.495 0.490 0.500 7,670,000 3,763,100 0.4906 0.470 0.465 0.470 0.465 0.475 8,080,301 0.4657 1.02%
2004-08-31 0 0.490 0.485 0.490 0.485 0.495 1,980,000 964,950 0.4873 0.465 0.460 0.465 0.460 0.470 2,085,919 0.4626 0.00%
2004-08-30 0 0.490 0.485 0.495 0.485 0.500 3,090,000 1,516,650 0.4908 0.465 0.460 0.470 0.460 0.475 3,255,297 0.4659 0.00%
2004-08-27 0 0.490 0.490 0.495 0.475 0.500 4,200,000 2,056,950 0.4898 0.465 0.465 0.470 0.451 0.475 4,424,676 0.4649 4.26%
2004-08-26 0 0.470 0.470 0.475 0.450 0.475 2,360,000 1,089,450 0.4616 0.446 0.446 0.451 0.427 0.451 2,486,247 0.4382 -1.05%
2004-08-25 0 0.475 0.470 0.475 0.470 0.480 530,000 251,250 0.4741 0.451 0.446 0.451 0.446 0.456 558,352 0.4500 -1.04%
2004-08-24 0 0.480 0.465 0.480 0.465 0.480 701,000 333,930 0.4764 0.456 0.441 0.456 0.441 0.456 738,500 0.4522 0.00%
2004-08-23 0 0.480 0.470 0.480 0.465 0.485 660,000 312,550 0.4736 0.456 0.446 0.456 0.441 0.460 695,306 0.4495 -1.03%
2004-08-20 0 0.485 0.475 0.485 0.480 0.485 510,000 245,000 0.4804 0.460 0.451 0.460 0.456 0.460 537,282 0.4560 0.00%
2004-08-19 0 0.485 0.470 0.485 0.480 0.485 550,000 265,750 0.4832 0.460 0.446 0.460 0.456 0.460 579,422 0.4586 1.04%
2004-08-18 0 0.480 0.470 0.485 0.480 0.485 720,000 345,800 0.4803 0.456 0.446 0.460 0.456 0.460 758,516 0.4559 0.00%
2004-08-17 0 0.480 0.475 0.480 0.480 0.485 810,000 391,750 0.4836 0.456 0.451 0.456 0.456 0.460 853,330 0.4591 -1.03%
2004-08-16 0 0.485 0.485 0.490 0.480 0.490 6,370,000 3,090,350 0.4851 0.460 0.460 0.465 0.456 0.465 6,710,759 0.4605 0.00%
2004-08-13 0 0.485 0.475 0.490 0.475 0.485 960,000 464,900 0.4843 0.460 0.451 0.465 0.451 0.460 1,011,355 0.4597 0.00%
2004-08-12 0 0.485 0.475 0.485 0.470 0.485 950,000 454,700 0.4786 0.460 0.451 0.460 0.446 0.460 1,000,820 0.4543 1.04%
2004-08-11 0 0.480 0.480 0.485 0.475 0.485 5,450,000 2,616,600 0.4801 0.456 0.456 0.460 0.451 0.460 5,741,544 0.4557 0.00%
2004-08-10 0 0.480 0.475 0.485 0.480 0.485 380,000 182,800 0.4811 0.456 0.451 0.460 0.456 0.460 400,328 0.4566 -1.03%
2004-08-09 0 0.485 0.480 0.490 0.480 0.490 460,000 222,750 0.4842 0.460 0.456 0.465 0.456 0.465 484,607 0.4597 -1.02%
2004-08-06 0 0.490 0.485 0.490 0.480 0.490 760,000 369,350 0.4860 0.465 0.460 0.465 0.456 0.465 800,656 0.4613 0.00%
2004-08-05 0 0.490 0.480 0.490 0.480 0.495 576,135 281,149 0.4880 0.465 0.456 0.465 0.456 0.470 606,955 0.4632 0.00%
2004-08-04 0 0.490 0.480 0.490 0.490 0.495 700,000 343,250 0.4904 0.465 0.456 0.465 0.465 0.470 737,446 0.4655 0.00%
2004-08-03 0 0.490 0.480 0.490 0.490 0.500 690,000 339,450 0.4920 0.465 0.456 0.465 0.465 0.475 726,911 0.4670 0.00%
2004-08-02 0 0.490 0.485 0.490 0.480 0.495 650,000 316,400 0.4868 0.465 0.460 0.465 0.456 0.470 684,771 0.4621 0.00%
2004-07-30 0 0.490 0.490 0.495 0.490 0.495 1,140,000 559,150 0.4905 0.465 0.465 0.470 0.465 0.470 1,200,983 0.4656 0.00%
2004-07-29 0 0.490 0.490 0.495 0.485 0.495 1,480,000 721,900 0.4878 0.465 0.465 0.470 0.460 0.470 1,559,172 0.4630 0.00%
2004-07-28 0 0.490 0.485 0.490 0.490 0.495 430,000 212,200 0.4935 0.465 0.460 0.465 0.465 0.470 453,003 0.4684 0.00%
2004-07-27 0 0.490 0.485 0.490 0.485 0.495 450,000 219,750 0.4883 0.465 0.460 0.465 0.460 0.470 474,072 0.4635 0.00%
2004-07-26 0 0.490 0.490 0.495 0.485 0.495 690,000 339,750 0.4924 0.465 0.465 0.470 0.460 0.470 726,911 0.4674 0.00%
2004-07-23 0 0.490 0.485 0.490 0.475 0.495 1,270,000 618,450 0.4870 0.465 0.460 0.465 0.451 0.470 1,337,938 0.4622 -1.01%
2004-07-22 0 0.495 0.490 0.495 0.495 0.495 380,000 188,100 0.4950 0.470 0.465 0.470 0.470 0.470 400,328 0.4699 0.00%
2004-07-21 0 0.495 0.495 0.500 0.495 0.500 2,400,000 1,189,250 0.4955 0.470 0.470 0.475 0.470 0.475 2,528,386 0.4704 0.00%
2004-07-20 0 0.495 0.495 0.500 0.495 0.500 820,000 407,050 0.4964 0.470 0.470 0.475 0.470 0.475 863,865 0.4712 -1.00%
2004-07-19 0 0.500 0.495 0.500 0.495 0.500 960,000 479,200 0.4992 0.475 0.470 0.475 0.470 0.475 1,011,355 0.4738 0.00%
2004-07-16 0 0.500 0.495 0.500 0.490 0.510 1,220,000 607,200 0.4977 0.475 0.470 0.475 0.465 0.484 1,285,263 0.4724 0.00%
2004-07-15 0 0.500 0.495 0.500 0.490 0.510 1,510,000 754,600 0.4997 0.475 0.470 0.475 0.465 0.484 1,590,776 0.4744 0.00%
2004-07-14 0 0.500 0.495 0.500 0.490 0.500 1,340,000 664,450 0.4959 0.475 0.470 0.475 0.465 0.475 1,411,682 0.4707 0.00%
2004-07-13 0 0.500 0.495 0.500 0.495 0.510 1,300,000 649,000 0.4992 0.475 0.470 0.475 0.470 0.484 1,369,543 0.4739 0.00%
2004-07-12 0 0.500 0.500 0.510 0.495 0.510 1,510,000 755,200 0.5001 0.475 0.475 0.484 0.470 0.484 1,590,776 0.4747 1.01%
2004-07-09 0 0.495 0.495 0.500 0.490 0.500 7,520,000 3,724,050 0.4952 0.470 0.470 0.475 0.465 0.475 7,922,277 0.4701 0.00%
2004-07-08 0 0.495 0.495 0.500 0.490 0.500 7,820,000 3,871,150 0.4950 0.470 0.470 0.475 0.465 0.475 8,238,325 0.4699 -1.00%
2004-07-07 0 0.500 0.495 0.500 0.495 0.500 810,000 404,100 0.4989 0.475 0.470 0.475 0.470 0.475 853,330 0.4736 0.00%
2004-07-06 0 0.500 0.500 0.510 0.495 0.510 4,090,000 2,031,400 0.4967 0.475 0.475 0.484 0.470 0.484 4,308,792 0.4715 0.00%
2004-07-05 0 0.500 0.500 0.510 0.495 0.510 3,090,000 1,545,500 0.5002 0.475 0.475 0.484 0.470 0.484 3,255,297 0.4748 0.00%
2004-07-02 0 0.500 0.495 0.500 0.490 0.510 1,370,000 680,500 0.4967 0.475 0.470 0.475 0.465 0.484 1,443,287 0.4715 -1.96%
2004-06-30 0 0.510 0.500 0.510 0.500 0.510 2,320,000 1,163,500 0.5015 0.484 0.475 0.484 0.475 0.484 2,444,107 0.4760 2.00%
2004-06-29 0 0.500 0.495 0.500 0.495 0.500 2,280,000 1,132,450 0.4967 0.475 0.470 0.475 0.470 0.475 2,401,967 0.4715 1.01%
2004-06-28 0 0.495 0.490 0.495 0.490 0.500 1,410,000 697,350 0.4946 0.470 0.465 0.470 0.465 0.475 1,485,427 0.4695 -1.00%
2004-06-25 0 0.500 0.495 0.500 0.490 0.500 1,260,000 626,000 0.4968 0.475 0.470 0.475 0.465 0.475 1,327,403 0.4716 0.00%
2004-06-24 0 0.500 0.495 0.500 0.500 0.510 2,860,000 1,433,600 0.5013 0.475 0.470 0.475 0.475 0.484 3,012,994 0.4758 1.01%
2004-06-23 0 0.495 0.485 0.495 0.490 0.510 1,600,000 796,100 0.4976 0.470 0.460 0.470 0.465 0.484 1,685,591 0.4723 1.02%
2004-06-21 0 0.490 0.485 0.490 0.485 0.530 7,430,000 3,710,750 0.4994 0.465 0.460 0.465 0.460 0.503 7,827,463 0.4741 0.00%
2004-06-18 0 0.490 0.490 0.500 0.490 0.510 3,910,000 1,941,650 0.4966 0.465 0.465 0.475 0.465 0.484 4,119,163 0.4714 -3.92%
2004-06-17 0 0.510 0.500 0.510 0.495 0.510 1,560,000 788,200 0.5053 0.484 0.475 0.484 0.470 0.484 1,643,451 0.4796 0.00%
2004-06-16 0 0.510 0.500 0.510 0.510 0.530 2,800,000 1,439,800 0.5142 0.484 0.475 0.484 0.484 0.503 2,949,784 0.4881 0.00%
2004-06-15 0 0.510 0.500 0.510 0.510 0.520 3,270,000 1,669,400 0.5105 0.484 0.475 0.484 0.484 0.494 3,444,926 0.4846 2.00%
2004-06-14 0 0.500 0.495 0.500 0.495 0.520 1,590,000 807,050 0.5076 0.475 0.470 0.475 0.470 0.494 1,675,056 0.4818 -1.96%
2004-06-11 0 0.510 0.500 0.510 0.510 0.530 1,630,000 845,900 0.5190 0.484 0.475 0.484 0.484 0.503 1,717,196 0.4926 -3.77%
2004-06-10 0 0.530 0.520 0.530 0.500 0.530 2,380,000 1,218,300 0.5119 0.503 0.494 0.503 0.475 0.503 2,507,316 0.4859 1.92%
2004-06-09 0 0.520 0.500 0.520 0.510 0.520 1,490,000 770,300 0.5170 0.494 0.475 0.494 0.484 0.494 1,569,707 0.4907 0.00%
2004-06-08 0 0.520 0.510 0.520 0.510 0.520 1,630,000 847,300 0.5198 0.494 0.484 0.494 0.484 0.494 1,717,196 0.4934 0.00%
2004-06-07 0 0.520 0.510 0.520 0.510 0.530 2,240,000 1,166,200 0.5206 0.494 0.484 0.494 0.484 0.503 2,359,827 0.4942 -1.89%
2004-06-04 0 0.530 0.520 0.530 0.520 0.530 1,950,000 1,018,700 0.5224 0.503 0.494 0.503 0.494 0.503 2,054,314 0.4959 0.00%
2004-06-03 0 0.530 0.520 0.530 0.530 0.540 1,660,000 884,600 0.5329 0.503 0.494 0.503 0.503 0.513 1,748,801 0.5058 0.00%
2004-06-02 0 0.530 0.520 0.530 0.520 0.550 1,480,000 794,400 0.5368 0.503 0.494 0.503 0.494 0.522 1,559,172 0.5095 0.00%
2004-06-01 0 0.530 0.530 0.540 0.530 0.550 1,450,000 776,800 0.5357 0.503 0.503 0.513 0.503 0.522 1,527,567 0.5085 -1.85%
2004-05-31 0 0.540 0.530 0.540 0.540 0.550 1,860,000 1,007,500 0.5417 0.513 0.503 0.513 0.513 0.522 1,959,499 0.5142 0.00%
2004-05-28 0 0.540 0.530 0.540 0.530 0.590 5,610,000 3,059,300 0.5453 0.513 0.503 0.513 0.503 0.560 5,910,103 0.5176 0.00%
2004-05-27 0 0.540 0.530 0.550 0.510 0.550 6,550,000 3,435,800 0.5245 0.513 0.503 0.522 0.484 0.522 6,900,388 0.4979 5.88%
2004-05-25 0 0.510 0.500 0.510 0.510 0.520 1,960,000 1,000,500 0.5105 0.484 0.475 0.484 0.484 0.494 2,064,849 0.4845 0.00%
2004-05-24 0 0.510 0.500 0.510 0.510 0.530 4,280,000 2,189,100 0.5115 0.484 0.475 0.484 0.484 0.503 4,508,956 0.4855 0.00%
2004-05-21 0 0.510 0.510 0.520 0.500 0.520 4,120,000 2,102,200 0.5102 0.484 0.484 0.494 0.475 0.494 4,340,397 0.4843 2.00%
2004-05-20 0 0.500 0.495 0.510 0.495 0.510 1,330,000 669,200 0.5032 0.475 0.470 0.484 0.470 0.484 1,401,147 0.4776 -1.96%
2004-05-19 0 0.510 0.510 0.520 0.510 0.520 3,470,000 1,771,400 0.5105 0.484 0.484 0.494 0.484 0.494 3,655,625 0.4846 2.00%
2004-05-18 0 0.500 0.495 0.500 0.490 0.500 5,160,000 2,551,950 0.4946 0.475 0.470 0.475 0.465 0.475 5,436,031 0.4695 1.01%
2004-05-17 0 0.495 0.490 0.495 0.470 0.510 4,090,000 2,012,050 0.4919 0.470 0.465 0.470 0.446 0.484 4,308,792 0.4670 -1.00%
2004-05-14 0 0.500 0.495 0.500 0.495 0.530 2,230,000 1,138,750 0.5107 0.475 0.470 0.475 0.470 0.503 2,349,292 0.4847 -3.85%
2004-05-13 0 0.520 0.510 0.530 0.510 0.540 1,540,000 804,400 0.5223 0.494 0.484 0.503 0.484 0.513 1,622,381 0.4958 0.00%
2004-05-12 0 0.520 0.520 0.530 0.510 0.530 1,700,000 888,000 0.5224 0.494 0.494 0.503 0.484 0.503 1,790,940 0.4958 0.00%
2004-05-11 0 0.520 0.520 0.530 0.510 0.540 1,520,000 794,500 0.5227 0.494 0.494 0.503 0.484 0.513 1,601,311 0.4962 -1.89%
2004-05-10 0 0.530 0.530 0.540 0.530 0.560 1,320,000 716,700 0.5430 0.503 0.503 0.513 0.503 0.532 1,390,612 0.5154 -5.36%
2004-05-07 0 0.560 0.550 0.560 0.550 0.570 4,850,000 2,680,200 0.5526 0.532 0.522 0.532 0.522 0.541 5,109,447 0.5246 0.00%
2004-05-06 0 0.560 0.560 0.570 0.560 0.570 1,800,000 1,008,300 0.5602 0.532 0.532 0.541 0.532 0.541 1,896,290 0.5317 0.00%
2004-05-05 0 0.560 0.550 0.560 0.550 0.570 1,420,000 795,400 0.5601 0.532 0.522 0.532 0.522 0.541 1,495,962 0.5317 -1.75%
2004-05-04 0 0.570 0.560 0.570 0.550 0.570 2,730,000 1,508,700 0.5526 0.541 0.532 0.541 0.522 0.541 2,876,039 0.5246 3.64%
2004-05-03 0 0.550 0.550 0.560 0.550 0.570 2,170,000 1,202,500 0.5541 0.522 0.522 0.532 0.522 0.541 2,286,083 0.5260 0.00%
2004-04-30 0 0.550 0.550 0.560 0.540 0.570 2,260,000 1,259,400 0.5573 0.522 0.522 0.532 0.513 0.541 2,380,897 0.5290 0.00%
2004-04-29 0 0.550 0.550 0.560 0.540 0.570 3,240,000 1,786,800 0.5515 0.522 0.522 0.532 0.513 0.541 3,413,322 0.5235 -5.17%
2004-04-28 0 0.580 0.570 0.580 0.560 0.580 2,580,000 1,462,100 0.5667 0.551 0.541 0.551 0.532 0.551 2,718,015 0.5379 3.57%
2004-04-27 0 0.560 0.550 0.560 0.550 0.570 3,220,000 1,792,200 0.5566 0.532 0.522 0.532 0.522 0.541 3,392,252 0.5283 3.70%
2004-04-26 0 0.540 0.530 0.540 0.530 0.570 2,090,000 1,133,300 0.5422 0.513 0.503 0.513 0.503 0.541 2,201,803 0.5147 0.00%
2004-04-23 0 0.540 0.540 0.550 0.510 0.550 3,560,000 1,837,000 0.5160 0.513 0.513 0.522 0.484 0.522 3,750,440 0.4898 8.00%
2004-04-22 0 0.500 0.495 0.510 0.495 0.530 7,270,000 3,692,850 0.5080 0.475 0.470 0.484 0.470 0.503 7,658,904 0.4822 0.00%
2004-04-21 0 0.500 0.500 0.510 0.500 0.560 3,780,000 1,972,000 0.5217 0.475 0.475 0.484 0.475 0.532 3,982,208 0.4952 -7.41%
2004-04-20 0 0.540 0.530 0.540 0.530 0.590 9,380,000 5,249,100 0.5596 0.513 0.503 0.513 0.503 0.560 9,881,777 0.5312 -6.90%
2004-04-19 0 0.580 0.570 0.580 0.560 0.580 6,650,000 3,793,300 0.5704 0.551 0.541 0.551 0.532 0.551 7,005,737 0.5415 1.75%
2004-04-16 0 0.570 0.560 0.580 0.550 0.580 8,450,000 4,761,000 0.5634 0.541 0.532 0.551 0.522 0.551 8,902,027 0.5348 1.79%
2004-04-15 0 0.560 0.560 0.570 0.560 0.600 8,523,200 4,864,628 0.5708 0.532 0.532 0.541 0.532 0.570 8,979,143 0.5418 -6.67%
2004-04-14 0 0.600 0.590 0.600 0.590 0.610 3,660,000 2,190,500 0.5985 0.570 0.560 0.570 0.560 0.579 3,855,789 0.5681 -1.64%
2004-04-13 0 0.610 0.600 0.610 0.600 0.610 5,320,000 3,192,800 0.6002 0.579 0.570 0.579 0.570 0.579 5,604,590 0.5697 1.67%
2004-04-08 0 0.600 0.590 0.600 0.580 0.600 3,020,000 1,766,500 0.5849 0.570 0.560 0.570 0.551 0.570 3,181,553 0.5552 3.45%
2004-04-07 0 0.580 0.570 0.580 0.570 0.610 4,820,000 2,847,600 0.5908 0.551 0.541 0.551 0.541 0.579 5,077,843 0.5608 -3.33%
2004-04-06 0 0.600 0.590 0.600 0.590 0.610 1,900,000 1,142,400 0.6013 0.570 0.560 0.570 0.560 0.579 2,001,639 0.5707 0.00%
2004-04-02 0 0.600 0.590 0.600 0.580 0.600 8,310,000 4,897,500 0.5894 0.570 0.560 0.570 0.551 0.570 8,754,538 0.5594 1.69%
2004-04-01 0 0.590 0.580 0.600 0.590 0.620 5,650,000 3,387,600 0.5996 0.560 0.551 0.570 0.560 0.589 5,952,243 0.5691 -4.84%
2004-03-31 0 0.620 0.620 0.630 0.620 0.640 4,270,000 2,684,500 0.6287 0.589 0.589 0.598 0.589 0.608 4,498,421 0.5968 0.00%
2004-03-30 0 0.620 0.610 0.630 0.620 0.650 3,980,000 2,499,000 0.6279 0.589 0.579 0.598 0.589 0.617 4,192,907 0.5960 -3.12%
2004-03-29 0 0.640 0.630 0.640 0.630 0.650 3,490,000 2,208,800 0.6329 0.608 0.598 0.608 0.598 0.617 3,676,695 0.6008 0.00%
2004-03-26 0 0.640 0.630 0.640 0.640 0.660 3,560,000 2,295,400 0.6448 0.608 0.598 0.608 0.608 0.626 3,750,440 0.6120 -1.54%
2004-03-25 0 0.650 0.640 0.650 0.640 0.660 7,440,000 4,803,500 0.6456 0.617 0.608 0.617 0.608 0.626 7,837,998 0.6128 1.56%
2004-03-24 0 0.640 0.640 0.650 0.620 0.660 17,510,000 10,998,200 0.6281 0.608 0.608 0.617 0.589 0.626 18,446,685 0.5962 3.23%
2004-03-23 0 0.620 0.610 0.620 0.610 0.620 2,240,000 1,378,900 0.6156 0.589 0.579 0.589 0.579 0.589 2,359,827 0.5843 0.00%
2004-03-22 0 0.620 0.610 0.620 0.610 0.620 1,610,000 994,500 0.6177 0.589 0.579 0.589 0.579 0.589 1,696,126 0.5863 0.00%
2004-03-19 0 0.620 0.620 0.630 0.610 0.640 2,894,840 1,809,007 0.6249 0.589 0.589 0.598 0.579 0.608 3,049,697 0.5932 -1.59%
2004-03-18 0 0.630 0.620 0.630 0.620 0.650 4,160,000 2,640,400 0.6347 0.598 0.589 0.598 0.589 0.617 4,382,536 0.6025 -1.56%
2004-03-17 0 0.640 0.630 0.640 0.630 0.650 3,550,000 2,256,600 0.6357 0.608 0.598 0.608 0.598 0.617 3,739,905 0.6034 1.59%
2004-03-16 0 0.630 0.620 0.630 0.610 0.630 1,970,000 1,220,400 0.6195 0.598 0.589 0.598 0.579 0.598 2,075,384 0.5880 1.61%
2004-03-15 0 0.620 0.620 0.630 0.600 0.630 10,450,000 6,437,600 0.6160 0.589 0.589 0.598 0.570 0.598 11,009,015 0.5848 3.33%
2004-03-12 0 0.600 0.590 0.600 0.570 0.610 10,410,000 6,054,900 0.5816 0.570 0.560 0.570 0.541 0.579 10,966,876 0.5521 -3.23%
2004-03-11 0 0.620 0.610 0.620 0.610 0.630 4,080,000 2,512,000 0.6157 0.589 0.579 0.589 0.579 0.598 4,298,257 0.5844 -1.59%
2004-03-10 0 0.630 0.620 0.630 0.620 0.640 2,770,000 1,740,700 0.6284 0.598 0.589 0.598 0.589 0.608 2,918,179 0.5965 0.00%
2004-03-09 0 0.630 0.620 0.630 0.620 0.650 6,500,000 4,097,900 0.6304 0.598 0.589 0.598 0.589 0.617 6,847,713 0.5984 0.00%
2004-03-08 0 0.630 0.620 0.630 0.620 0.650 14,980,000 9,420,200 0.6289 0.598 0.589 0.598 0.589 0.617 15,781,345 0.5969 -3.08%
2004-03-05 0 0.650 0.640 0.650 0.640 0.660 8,100,000 5,265,000 0.6500 0.617 0.608 0.617 0.608 0.626 8,533,304 0.6170 -1.52%
2004-03-04 0 0.660 0.650 0.660 0.650 0.670 6,490,000 4,296,800 0.6621 0.626 0.617 0.626 0.617 0.636 6,837,178 0.6284 0.00%
2004-03-03 0 0.660 0.660 0.670 0.660 0.690 5,490,000 3,670,100 0.6685 0.626 0.626 0.636 0.626 0.655 5,783,684 0.6346 -5.71%
2004-03-02 0 0.700 0.690 0.700 0.680 0.700 8,970,000 6,202,500 0.6915 0.664 0.655 0.664 0.645 0.664 9,449,844 0.6564 0.00%
2004-03-01 0 0.700 0.690 0.700 0.680 0.740 23,771,000 16,694,550 0.7023 0.664 0.655 0.664 0.645 0.702 25,042,613 0.6666 -4.11%
2004-02-27 0 0.730 0.720 0.730 0.720 0.750 17,910,000 13,148,000 0.7341 0.693 0.683 0.693 0.683 0.712 18,868,083 0.6968 -1.35%
2004-02-26 0 0.740 0.730 0.740 0.730 0.750 15,320,000 11,341,500 0.7403 0.702 0.693 0.702 0.693 0.712 16,139,533 0.7027 1.37%
2004-02-25 0 0.730 0.720 0.730 0.710 0.750 50,470,000 37,018,500 0.7335 0.693 0.683 0.693 0.674 0.712 53,169,857 0.6962 2.82%
2004-02-24 0 0.710 0.700 0.710 0.680 0.710 26,450,000 18,364,900 0.6943 0.674 0.664 0.674 0.645 0.674 27,864,924 0.6591 2.90%
2004-02-23 0 0.690 0.690 0.700 0.690 0.710 7,400,000 5,171,400 0.6988 0.655 0.655 0.664 0.655 0.674 7,795,858 0.6634 -1.43%
2004-02-20 0 0.700 0.690 0.700 0.700 0.710 11,720,000 8,212,400 0.7007 0.664 0.655 0.664 0.664 0.674 12,346,953 0.6651 0.00%
2004-02-19 0 0.700 0.700 0.710 0.690 0.710 17,760,000 12,434,700 0.7002 0.664 0.664 0.674 0.655 0.674 18,710,059 0.6646 0.00%
2004-02-18 0 0.700 0.690 0.700 0.690 0.710 12,850,000 8,985,100 0.6992 0.664 0.655 0.664 0.655 0.674 13,537,402 0.6637 0.00%
2004-02-17 0 0.700 0.690 0.700 0.680 0.700 16,690,000 11,514,500 0.6899 0.664 0.655 0.664 0.645 0.664 17,582,820 0.6549 0.00%
2004-02-16 0 0.700 0.690 0.700 0.680 0.720 14,170,000 9,848,700 0.6950 0.664 0.655 0.664 0.645 0.683 14,928,014 0.6597 -1.41%
2004-02-13 0 0.710 0.690 0.700 0.690 0.710 37,170,000 25,968,600 0.6986 0.674 0.655 0.664 0.655 0.674 39,158,383 0.6632 0.00%
2004-02-12 0 0.710 0.700 0.710 0.690 0.730 30,040,000 21,282,100 0.7085 0.674 0.664 0.674 0.655 0.693 31,646,969 0.6725 1.43%
2004-02-11 0 0.700 0.700 0.710 0.680 0.730 42,959,835 30,279,433 0.7048 0.664 0.664 0.674 0.645 0.693 45,257,941 0.6690 2.94%
2004-02-10 0 0.680 0.680 0.690 0.650 0.690 54,290,000 35,529,600 0.6544 0.645 0.645 0.655 0.617 0.655 57,194,205 0.6212 3.03%
2004-02-09 0 0.660 0.650 0.660 0.640 0.670 33,183,000 21,653,930 0.6526 0.626 0.617 0.626 0.608 0.636 34,958,101 0.6194 1.54%
2004-02-06 0 0.650 0.640 0.650 0.630 0.680 47,640,000 30,848,900 0.6475 0.617 0.608 0.617 0.598 0.645 50,188,468 0.6147 4.84%
2004-02-05 0 0.620 0.620 0.630 0.620 0.640 8,150,000 5,078,300 0.6231 0.589 0.589 0.598 0.589 0.608 8,585,979 0.5915 0.00%
2004-02-04 0 0.620 0.610 0.620 0.610 0.630 8,280,000 5,125,100 0.6190 0.589 0.579 0.589 0.579 0.598 8,722,933 0.5875 0.00%
2004-02-03 0 0.620 0.610 0.630 0.610 0.640 12,530,000 7,743,900 0.6180 0.589 0.579 0.598 0.579 0.608 13,200,284 0.5866 -1.59%
2004-02-02 0 0.630 0.620 0.630 0.620 0.650 8,910,000 5,564,600 0.6245 0.598 0.589 0.598 0.589 0.617 9,386,634 0.5928 0.00%
2004-01-30 0 0.630 0.640 0.650 0.630 0.670 9,630,000 6,244,900 0.6485 0.598 0.608 0.617 0.598 0.636 10,145,150 0.6156 -1.56%
2004-01-29 0 0.640 0.630 0.640 0.600 0.650 19,940,000 12,102,800 0.6070 0.608 0.598 0.608 0.570 0.617 21,006,676 0.5761 6.67%
2004-01-28 0 0.600 0.590 0.600 0.590 0.610 7,900,000 4,736,200 0.5995 0.570 0.560 0.570 0.560 0.579 8,322,605 0.5691 0.00%
2004-01-27 0 0.600 0.590 0.600 0.590 0.610 9,970,000 5,983,300 0.6001 0.570 0.560 0.570 0.560 0.579 10,503,338 0.5697 0.00%
2004-01-26 0 0.600 0.590 0.600 0.600 0.620 6,572,000 3,972,000 0.6044 0.570 0.560 0.570 0.570 0.589 6,923,565 0.5737 -1.64%
2004-01-21 0 0.610 0.600 0.610 0.610 0.620 7,440,000 4,543,300 0.6107 0.579 0.570 0.579 0.579 0.589 7,837,998 0.5797 1.67%
2004-01-20 0 0.600 0.600 0.610 0.600 0.630 8,580,000 5,244,800 0.6113 0.570 0.570 0.579 0.570 0.598 9,038,981 0.5802 -1.64%
2004-01-19 0 0.610 0.600 0.610 0.600 0.630 5,470,000 3,345,800 0.6117 0.579 0.570 0.579 0.570 0.598 5,762,614 0.5806 0.00%
2004-01-16 0 0.610 0.600 0.610 0.600 0.620 11,650,000 7,080,300 0.6078 0.579 0.570 0.579 0.570 0.589 12,273,209 0.5769 1.67%
2004-01-15 0 0.600 0.590 0.600 0.590 0.650 16,480,000 10,218,100 0.6200 0.570 0.560 0.570 0.560 0.617 17,361,586 0.5885 -4.76%
2004-01-14 0 0.630 0.620 0.630 0.620 0.660 138,680,000 78,831,100 0.5684 0.598 0.589 0.598 0.589 0.626 146,098,589 0.5396 -7.35%
2004-01-13 1 0.680 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2004-01-12 1 0.680 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2004-01-09 0 0.680 0.670 0.680 0.660 0.710 56,497,000 37,807,770 0.6692 0.645 0.636 0.645 0.626 0.674 59,519,267 0.6352 -1.45%
2004-01-08 0 0.690 0.690 0.700 0.670 0.710 18,470,000 12,682,600 0.6867 0.655 0.655 0.664 0.636 0.674 19,458,040 0.6518 2.99%
2004-01-07 0 0.670 0.660 0.670 0.650 0.680 14,442,000 9,597,020 0.6645 0.636 0.626 0.636 0.617 0.645 15,214,565 0.6308 3.08%
2004-01-06 0 0.650 0.640 0.650 0.630 0.670 11,655,000 7,550,400 0.6478 0.617 0.608 0.617 0.598 0.636 12,278,476 0.6149 3.17%
2004-01-05 0 0.630 0.620 0.630 0.620 0.640 5,930,000 3,685,900 0.6216 0.598 0.589 0.598 0.589 0.608 6,247,221 0.5900 1.61%
2004-01-02 0 0.620 0.610 0.620 0.610 0.630 5,700,000 3,519,400 0.6174 0.589 0.579 0.589 0.579 0.598 6,004,917 0.5861 1.64%
2003-12-31 0 0.610 0.610 0.620 0.610 0.620 2,630,000 1,606,300 0.6108 0.579 0.579 0.589 0.579 0.589 2,770,690 0.5797 0.00%
2003-12-30 0 0.610 0.610 0.620 0.600 0.610 4,490,000 2,736,200 0.6094 0.579 0.579 0.589 0.570 0.579 4,730,189 0.5785 0.00%
2003-12-29 0 0.610 0.600 0.610 0.610 0.620 3,150,000 1,923,600 0.6107 0.579 0.570 0.579 0.579 0.589 3,318,507 0.5797 -1.61%
2003-12-24 0 0.620 0.620 0.630 0.620 0.640 2,530,000 1,572,700 0.6216 0.589 0.589 0.598 0.589 0.608 2,665,341 0.5901 0.00%
2003-12-23 0 0.620 0.610 0.630 0.610 0.640 5,100,000 3,171,900 0.6219 0.589 0.579 0.598 0.579 0.608 5,372,821 0.5904 0.00%
2003-12-22 0 0.620 0.610 0.620 0.600 0.620 4,272,270 2,615,994 0.6123 0.589 0.579 0.589 0.570 0.589 4,500,812 0.5812 1.64%
2003-12-19 0 0.610 0.610 0.620 0.610 0.620 3,610,000 2,204,200 0.6106 0.579 0.579 0.589 0.579 0.589 3,803,114 0.5796 0.00%
2003-12-18 0 0.610 0.600 0.610 0.610 0.630 3,870,000 2,370,200 0.6125 0.579 0.570 0.579 0.579 0.598 4,077,023 0.5814 -1.61%
2003-12-17 0 0.620 0.610 0.620 0.600 0.620 4,790,000 2,889,600 0.6033 0.589 0.579 0.589 0.570 0.589 5,046,238 0.5726 3.33%
2003-12-16 0 0.600 0.590 0.600 0.600 0.610 3,760,000 2,267,100 0.6030 0.570 0.560 0.570 0.570 0.579 3,961,139 0.5723 -1.64%
2003-12-15 0 0.610 0.600 0.610 0.600 0.620 3,440,000 2,100,500 0.6106 0.579 0.570 0.579 0.570 0.589 3,624,020 0.5796 -1.61%
2003-12-12 0 0.620 0.600 0.610 0.610 0.630 7,680,000 4,713,800 0.6138 0.589 0.570 0.579 0.579 0.598 8,090,836 0.5826 0.00%
2003-12-11 0 0.620 0.610 0.620 0.610 0.620 5,620,000 3,433,600 0.6110 0.589 0.579 0.589 0.579 0.589 5,920,638 0.5799 1.64%
2003-12-10 0 0.610 0.600 0.610 0.610 0.620 5,260,000 3,211,100 0.6105 0.579 0.570 0.579 0.579 0.589 5,541,380 0.5795 -1.61%
2003-12-09 0 0.620 0.610 0.620 0.610 0.620 6,734,910 4,111,399 0.6105 0.589 0.579 0.589 0.579 0.589 7,095,189 0.5795 0.00%
2003-12-08 0 0.620 0.610 0.620 0.610 0.640 10,000,000 6,196,000 0.6196 0.589 0.579 0.589 0.579 0.608 10,534,943 0.5881 -1.59%
2003-12-05 0 0.630 0.630 0.640 0.620 0.640 5,600,000 3,482,700 0.6219 0.598 0.598 0.608 0.589 0.608 5,899,568 0.5903 -1.56%
2003-12-04 0 0.640 0.630 0.640 0.610 0.640 6,600,000 4,084,200 0.6188 0.608 0.598 0.608 0.579 0.608 6,953,062 0.5874 1.59%
2003-12-03 0 0.630 0.620 0.630 0.620 0.650 7,310,000 4,638,800 0.6346 0.598 0.589 0.598 0.589 0.617 7,701,043 0.6024 -1.56%
2003-12-02 0 0.640 0.630 0.640 0.630 0.670 19,590,000 12,621,300 0.6443 0.608 0.598 0.608 0.598 0.636 20,637,953 0.6116 -1.54%
2003-12-01 0 0.650 0.640 0.650 0.610 0.660 12,312,000 7,624,940 0.6193 0.617 0.608 0.617 0.579 0.626 12,970,622 0.5879 8.33%
2003-11-28 0 0.600 0.590 0.610 0.600 0.620 4,500,000 2,732,600 0.6072 0.570 0.560 0.579 0.570 0.589 4,740,724 0.5764 -1.64%
2003-11-27 0 0.610 0.600 0.610 0.600 0.620 3,920,000 2,391,800 0.6102 0.579 0.570 0.579 0.570 0.589 4,129,698 0.5792 1.67%
2003-11-26 0 0.600 0.600 0.610 0.600 0.610 4,337,025 2,609,564 0.6017 0.570 0.570 0.579 0.570 0.579 4,569,031 0.5711 0.00%
2003-11-25 0 0.600 0.600 0.610 0.600 0.630 10,450,000 6,343,100 0.6070 0.570 0.570 0.579 0.570 0.598 11,009,015 0.5762 -1.64%
2003-11-24 0 0.610 0.610 0.620 0.610 0.630 9,700,000 5,980,700 0.6166 0.579 0.579 0.589 0.579 0.598 10,218,895 0.5853 0.00%
2003-11-21 0 0.610 0.610 0.620 0.610 0.630 8,180,000 5,070,900 0.6199 0.579 0.579 0.589 0.579 0.598 8,617,583 0.5884 -3.17%
2003-11-20 0 0.630 0.620 0.630 0.620 0.640 6,420,000 4,043,600 0.6298 0.598 0.589 0.598 0.589 0.608 6,763,433 0.5979 1.61%
2003-11-19 0 0.620 0.620 0.630 0.620 0.630 6,830,000 4,235,200 0.6201 0.589 0.589 0.598 0.589 0.598 7,195,366 0.5886 0.00%
2003-11-18 0 0.620 0.620 0.630 0.610 0.640 6,530,000 4,056,500 0.6212 0.589 0.589 0.598 0.579 0.608 6,879,318 0.5897 0.00%
2003-11-17 0 0.620 0.620 0.630 0.620 0.640 6,490,000 4,072,200 0.6275 0.589 0.589 0.598 0.589 0.608 6,837,178 0.5956 -1.59%
2003-11-14 0 0.630 0.620 0.630 0.630 0.650 10,315,000 6,520,250 0.6321 0.598 0.589 0.598 0.598 0.617 10,866,794 0.6000 -1.56%
2003-11-13 0 0.640 0.630 0.640 0.630 0.650 9,400,000 5,940,700 0.6320 0.608 0.598 0.608 0.598 0.617 9,902,846 0.5999 0.00%
2003-11-12 0 0.640 0.630 0.640 0.630 0.660 7,740,000 4,966,000 0.6416 0.608 0.598 0.608 0.598 0.626 8,154,046 0.6090 0.00%
2003-11-11 0 0.640 0.630 0.640 0.630 0.660 8,220,000 5,297,500 0.6445 0.608 0.598 0.608 0.598 0.626 8,659,723 0.6117 -1.54%
2003-11-10 0 0.650 0.650 0.660 0.630 0.680 11,570,000 7,548,000 0.6524 0.617 0.617 0.626 0.598 0.645 12,188,929 0.6193 3.17%
2003-11-07 0 0.630 0.630 0.640 0.630 0.650 8,430,000 5,369,500 0.6370 0.598 0.598 0.608 0.598 0.617 8,880,957 0.6046 0.00%
2003-11-06 0 0.630 0.620 0.630 0.620 0.650 9,320,000 5,934,700 0.6368 0.598 0.589 0.598 0.589 0.617 9,818,567 0.6044 -1.56%
2003-11-05 0 0.640 0.630 0.640 0.630 0.660 10,391,000 6,662,290 0.6412 0.608 0.598 0.608 0.598 0.626 10,946,859 0.6086 -1.54%
2003-11-04 0 0.650 0.640 0.650 0.640 0.670 9,700,000 6,331,000 0.6527 0.617 0.608 0.617 0.608 0.636 10,218,895 0.6195 -1.52%
2003-11-03 0 0.660 0.660 0.670 0.650 0.670 11,310,000 7,426,600 0.6566 0.626 0.626 0.636 0.617 0.636 11,915,021 0.6233 1.54%
2003-10-31 0 0.650 0.650 0.660 0.640 0.670 13,670,000 8,922,500 0.6527 0.617 0.617 0.626 0.608 0.636 14,401,267 0.6196 1.56%
2003-10-30 0 0.640 0.640 0.650 0.610 0.670 16,853,000 10,674,140 0.6334 0.608 0.608 0.617 0.579 0.636 17,754,539 0.6012 4.92%
2003-10-29 0 0.610 0.600 0.610 0.600 0.620 10,720,000 6,558,500 0.6118 0.579 0.570 0.579 0.570 0.589 11,293,459 0.5807 0.00%
2003-10-28 0 0.610 0.610 0.620 0.610 0.640 8,160,000 5,031,500 0.6166 0.579 0.579 0.589 0.579 0.608 8,596,513 0.5853 -1.61%
2003-10-27 0 0.620 0.610 0.620 0.610 0.640 9,512,000 5,911,360 0.6215 0.589 0.579 0.589 0.579 0.608 10,020,838 0.5899 0.00%
2003-10-24 0 0.620 0.610 0.620 0.590 0.650 15,740,000 9,829,100 0.6245 0.589 0.579 0.589 0.560 0.617 16,582,000 0.5928 3.33%
2003-10-23 0 0.600 0.590 0.600 0.600 0.620 11,000,000 6,667,200 0.6061 0.570 0.560 0.570 0.570 0.589 11,588,437 0.5753 -3.23%
2003-10-22 0 0.620 0.620 0.630 0.620 0.640 14,035,515 8,825,699 0.6288 0.589 0.589 0.598 0.589 0.608 14,786,335 0.5969 -1.59%
2003-10-21 0 0.630 0.630 0.640 0.610 0.670 19,140,000 12,197,700 0.6373 0.598 0.598 0.608 0.579 0.636 20,163,881 0.6049 -1.56%
2003-10-20 0 0.640 0.640 0.650 0.630 0.710 46,070,000 30,832,800 0.6693 0.608 0.608 0.617 0.598 0.674 48,534,482 0.6353 0.00%
2003-10-17 0 0.640 0.640 0.650 0.600 0.700 39,450,000 25,688,600 0.6512 0.608 0.608 0.617 0.570 0.664 41,560,350 0.6181 6.67%
2003-10-16 0 0.600 0.590 0.600 0.570 0.620 19,177,000 11,429,650 0.5960 0.570 0.560 0.570 0.541 0.589 20,202,860 0.5657 5.26%
2003-10-15 0 0.570 0.560 0.570 0.540 0.580 20,000,000 11,167,300 0.5584 0.541 0.532 0.541 0.513 0.551 21,069,886 0.5300 3.64%
2003-10-14 0 0.550 0.540 0.550 0.520 0.550 9,790,000 5,292,400 0.5406 0.522 0.513 0.522 0.494 0.522 10,313,709 0.5131 1.85%
2003-10-13 0 0.540 0.530 0.540 0.530 0.560 8,410,000 4,514,500 0.5368 0.513 0.503 0.513 0.503 0.532 8,859,887 0.5095 -1.82%
2003-10-10 0 0.550 0.540 0.550 0.530 0.570 16,208,275 8,708,755 0.5373 0.522 0.513 0.522 0.503 0.541 17,075,325 0.5100 3.77%
2003-10-09 0 0.530 0.520 0.530 0.510 0.540 9,900,000 5,180,500 0.5233 0.503 0.494 0.503 0.484 0.513 10,429,594 0.4967 0.00%
2003-10-08 0 0.530 0.520 0.530 0.520 0.550 6,957,135 3,710,225 0.5333 0.503 0.494 0.503 0.494 0.522 7,329,302 0.5062 -1.85%
2003-10-07 0 0.540 0.530 0.540 0.520 0.560 16,215,000 8,721,100 0.5378 0.513 0.503 0.513 0.494 0.532 17,082,410 0.5105 3.85%
2003-10-06 0 0.520 0.510 0.520 0.510 0.530 5,632,000 2,898,760 0.5147 0.494 0.484 0.494 0.484 0.503 5,933,280 0.4886 1.96%
2003-10-03 0 0.510 0.510 0.520 0.500 0.520 7,420,000 3,787,600 0.5105 0.484 0.484 0.494 0.475 0.494 7,816,928 0.4845 0.00%
2003-10-02 0 0.510 0.500 0.510 0.500 0.520 5,050,000 2,566,800 0.5083 0.484 0.475 0.484 0.475 0.494 5,320,146 0.4825 -1.92%
2003-09-30 0 0.520 0.510 0.520 0.495 0.520 7,260,000 3,688,800 0.5081 0.494 0.484 0.494 0.470 0.494 7,648,369 0.4823 4.00%
2003-09-29 0 0.500 0.495 0.500 0.500 0.520 5,280,000 2,666,900 0.5051 0.475 0.470 0.475 0.475 0.494 5,562,450 0.4794 0.00%
2003-09-26 0 0.500 0.495 0.500 0.490 0.500 5,880,000 2,913,400 0.4955 0.475 0.470 0.475 0.465 0.475 6,194,546 0.4703 2.04%
2003-09-25 0 0.490 0.490 0.495 0.490 0.500 6,997,090 3,446,291 0.4925 0.465 0.465 0.470 0.465 0.475 7,371,394 0.4675 0.00%
2003-09-24 0 0.490 0.490 0.495 0.490 0.510 6,990,000 3,466,150 0.4959 0.465 0.465 0.470 0.465 0.484 7,363,925 0.4707 0.00%
2003-09-23 0 0.490 0.490 0.495 0.490 0.510 8,630,000 4,290,200 0.4971 0.465 0.465 0.470 0.465 0.484 9,091,656 0.4719 0.00%
2003-09-22 0 0.490 0.485 0.490 0.450 0.530 41,377,670 20,278,270 0.4901 0.465 0.460 0.465 0.427 0.503 43,591,139 0.4652 12.64%
2003-09-19 0 0.435 0.430 0.435 0.410 0.480 16,060,000 7,030,550 0.4378 0.413 0.408 0.413 0.389 0.456 16,919,118 0.4155 8.75%
2003-09-18 0 0.400 0.400 0.410 0.380 0.410 3,224,000 1,294,230 0.4014 0.380 0.380 0.389 0.361 0.389 3,396,466 0.3811 3.90%
2003-09-17 0 0.385 0.380 0.385 0.380 0.395 1,941,000 756,065 0.3895 0.365 0.361 0.365 0.361 0.375 2,044,832 0.3697 0.00%
2003-09-16 0 0.385 0.385 0.390 0.380 0.395 1,290,000 499,800 0.3874 0.365 0.365 0.370 0.361 0.375 1,359,008 0.3678 -1.28%
2003-09-15 0 0.390 0.390 0.395 0.390 0.400 3,120,000 1,221,000 0.3913 0.370 0.370 0.375 0.370 0.380 3,286,902 0.3715 -1.27%
2003-09-11 0 0.395 0.385 0.395 0.385 0.410 1,720,000 672,950 0.3913 0.375 0.365 0.375 0.365 0.389 1,812,010 0.3714 -2.47%
2003-09-10 0 0.405 0.400 0.405 0.390 0.420 2,660,000 1,061,450 0.3990 0.384 0.380 0.384 0.370 0.399 2,802,295 0.3788 -2.41%
2003-09-09 0 0.415 0.410 0.415 0.405 0.430 8,550,000 3,547,400 0.4149 0.394 0.389 0.394 0.384 0.408 9,007,376 0.3938 3.75%
2003-09-08 0 0.400 0.405 0.410 0.390 0.420 6,380,000 2,587,650 0.4056 0.380 0.384 0.389 0.370 0.399 6,721,294 0.3850 5.26%
2003-09-05 0 0.380 0.375 0.390 0.365 0.380 3,540,000 1,319,850 0.3728 0.361 0.356 0.370 0.346 0.361 3,729,370 0.3539 4.11%
2003-09-04 0 0.365 0.360 0.365 0.360 0.380 4,090,000 1,513,000 0.3699 0.346 0.342 0.346 0.342 0.361 4,308,792 0.3511 0.00%
2003-09-03 0 0.365 0.365 0.370 0.360 0.375 5,250,000 1,912,400 0.3643 0.346 0.346 0.351 0.342 0.356 5,530,845 0.3458 0.00%
2003-09-02 0 0.365 0.365 0.370 0.355 0.365 860,000 309,750 0.3602 0.346 0.346 0.351 0.337 0.346 906,005 0.3419 4.29%
2003-09-01 0 0.350 0.350 0.360 0.350 0.370 870,000 313,850 0.3607 0.332 0.332 0.342 0.332 0.351 916,540 0.3424 -2.78%
2003-08-29 0 0.360 0.360 0.365 0.360 0.365 670,000 242,350 0.3617 0.342 0.342 0.346 0.342 0.346 705,841 0.3433 -1.37%
2003-08-28 0 0.365 0.360 0.365 0.360 0.370 644,000 234,760 0.3645 0.346 0.342 0.346 0.342 0.351 678,450 0.3460 0.00%
2003-08-27 0 0.365 0.355 0.370 0.350 0.370 1,400,000 501,800 0.3584 0.346 0.337 0.351 0.332 0.351 1,474,892 0.3402 1.39%
2003-08-26 0 0.360 0.360 0.365 0.360 0.365 1,160,000 419,200 0.3614 0.342 0.342 0.346 0.342 0.346 1,222,053 0.3430 -1.37%
2003-08-25 0 0.365 0.365 0.370 0.360 0.370 910,000 334,950 0.3681 0.346 0.346 0.351 0.342 0.351 958,680 0.3494 1.39%
2003-08-22 0 0.360 0.360 0.365 0.350 0.365 800,000 286,550 0.3582 0.342 0.342 0.346 0.332 0.346 842,795 0.3400 4.35%
2003-08-21 0 0.345 0.345 0.350 0.345 0.355 530,000 185,550 0.3501 0.327 0.327 0.332 0.327 0.337 558,352 0.3323 -1.43%
2003-08-20 0 0.350 0.345 0.355 0.345 0.355 1,010,000 355,350 0.3518 0.332 0.327 0.337 0.327 0.337 1,064,029 0.3340 0.00%
2003-08-19 0 0.350 0.350 0.360 0.350 0.355 1,020,000 357,200 0.3502 0.332 0.332 0.342 0.332 0.337 1,074,564 0.3324 -1.41%
2003-08-18 0 0.355 0.355 0.360 0.350 0.365 580,000 205,300 0.3540 0.337 0.337 0.342 0.332 0.346 611,027 0.3360 -2.74%
2003-08-15 0 0.365 0.355 0.365 0.350 0.365 552,000 194,740 0.3528 0.346 0.337 0.346 0.332 0.346 581,529 0.3349 2.82%
2003-08-14 0 0.355 0.350 0.355 0.355 0.365 460,000 165,500 0.3598 0.337 0.332 0.337 0.337 0.346 484,607 0.3415 -1.39%
2003-08-13 0 0.360 0.355 0.365 0.360 0.365 250,000 91,000 0.3640 0.342 0.337 0.346 0.342 0.346 263,374 0.3455 -1.37%
2003-08-12 0 0.365 0.360 0.365 0.355 0.365 1,030,000 370,850 0.3600 0.346 0.342 0.346 0.337 0.346 1,085,099 0.3418 2.82%
2003-08-11 0 0.355 0.355 0.360 0.355 0.370 790,000 286,800 0.3630 0.337 0.337 0.342 0.337 0.351 832,260 0.3446 -2.74%
2003-08-08 0 0.365 0.360 0.365 0.365 0.375 560,000 207,900 0.3713 0.346 0.342 0.346 0.346 0.356 589,957 0.3524 -1.35%
2003-08-07 0 0.370 0.360 0.370 0.360 0.375 570,000 209,950 0.3683 0.351 0.342 0.351 0.342 0.356 600,492 0.3496 0.00%
2003-08-06 0 0.370 0.365 0.370 0.370 0.370 520,000 192,400 0.3700 0.351 0.346 0.351 0.351 0.351 547,817 0.3512 -1.33%
2003-08-05 0 0.375 0.365 0.375 0.360 0.375 1,730,000 638,950 0.3693 0.356 0.346 0.356 0.342 0.356 1,822,545 0.3506 0.00%
2003-08-04 0 0.375 0.370 0.375 0.375 0.380 390,000 146,450 0.3755 0.356 0.351 0.356 0.356 0.361 410,863 0.3564 0.00%
2003-08-01 0 0.375 0.370 0.375 0.370 0.375 1,150,000 426,000 0.3704 0.356 0.351 0.356 0.351 0.356 1,211,518 0.3516 2.74%
2003-07-31 0 0.365 0.360 0.375 0.360 0.370 730,000 266,800 0.3655 0.346 0.342 0.356 0.342 0.351 769,051 0.3469 1.39%
2003-07-30 0 0.360 0.360 0.365 0.360 0.370 1,566,000 570,780 0.3645 0.342 0.342 0.346 0.342 0.351 1,649,772 0.3460 0.00%
2003-07-29 0 0.360 0.350 0.370 0.350 0.370 970,000 350,800 0.3616 0.342 0.332 0.351 0.332 0.351 1,021,889 0.3433 -4.00%
2003-07-28 0 0.375 0.370 0.375 0.365 0.385 7,473,800 2,796,792 0.3742 0.356 0.351 0.356 0.346 0.365 7,873,606 0.3552 0.00%
2003-07-25 0 0.375 0.375 0.380 0.370 0.385 8,625,000 3,262,200 0.3782 0.356 0.356 0.361 0.351 0.365 9,086,388 0.3590 -1.32%
2003-07-24 0 0.380 0.375 0.385 0.365 0.380 7,970,000 2,964,600 0.3720 0.361 0.356 0.365 0.346 0.361 8,396,350 0.3531 0.00%
2003-07-23 0 0.380 0.375 0.385 0.375 0.395 8,427,000 3,241,655 0.3847 0.361 0.356 0.365 0.356 0.375 8,877,796 0.3651 2.70%
2003-07-22 0 0.370 0.365 0.375 0.365 0.380 8,080,000 3,007,050 0.3722 0.351 0.346 0.356 0.346 0.361 8,512,234 0.3533 2.78%
2003-07-21 0 0.360 0.360 0.365 0.350 0.360 2,860,000 1,009,200 0.3529 0.342 0.342 0.346 0.332 0.342 3,012,994 0.3349 1.41%
2003-07-18 0 0.355 0.350 0.355 0.350 0.370 960,000 343,050 0.3573 0.337 0.332 0.337 0.332 0.351 1,011,355 0.3392 0.00%
2003-07-17 0 0.355 0.355 0.370 0.345 0.370 2,950,000 1,050,400 0.3561 0.337 0.337 0.351 0.327 0.351 3,107,808 0.3380 1.43%
2003-07-16 0 0.350 0.350 0.360 0.345 0.360 876,000 306,320 0.3497 0.332 0.332 0.342 0.327 0.342 922,861 0.3319 2.94%
2003-07-15 0 0.340 0.335 0.360 0.330 0.365 2,510,000 857,150 0.3415 0.323 0.318 0.342 0.313 0.346 2,644,271 0.3242 -6.85%
2003-07-14 0 0.365 0.365 0.370 0.355 0.375 4,064,000 1,471,820 0.3622 0.346 0.346 0.351 0.337 0.356 4,281,401 0.3438 5.80%
2003-07-11 0 0.345 0.340 0.350 0.340 0.350 2,230,000 766,750 0.3438 0.327 0.323 0.332 0.323 0.332 2,349,292 0.3264 1.47%
2003-07-10 0 0.340 0.335 0.350 0.320 0.355 3,750,000 1,272,100 0.3392 0.323 0.318 0.332 0.304 0.337 3,950,604 0.3220 -6.85%
2003-07-09 0 0.365 0.360 0.365 0.355 0.395 2,740,000 1,016,750 0.3711 0.346 0.342 0.346 0.337 0.375 2,886,574 0.3522 -5.19%
2003-07-08 0 0.385 0.385 0.390 0.360 0.410 4,038,280 1,571,296 0.3891 0.365 0.365 0.370 0.342 0.389 4,254,305 0.3693 2.67%
2003-07-07 0 0.375 0.365 0.390 0.340 0.390 4,900,000 1,824,100 0.3723 0.356 0.346 0.370 0.323 0.370 5,162,122 0.3534 20.97%
2003-07-04 0 0.310 0.305 0.330 0.260 0.330 5,060,000 1,534,700 0.3033 0.294 0.290 0.313 0.247 0.313 5,330,681 0.2879 19.23%
2003-07-03 0 0.260 0.260 0.265 0.250 0.265 2,478,000 643,220 0.2596 0.247 0.247 0.252 0.237 0.252 2,610,559 0.2464 6.12%
2003-07-02 0 0.245 0.245 0.260 0.242 0.255 4,430,000 1,093,740 0.2469 0.233 0.233 0.247 0.230 0.242 4,666,980 0.2344 -2.00%
2003-06-30 0 0.250 0.250 0.255 0.250 0.260 840,000 211,100 0.2513 0.237 0.237 0.242 0.237 0.247 884,935 0.2385 -1.96%
2003-06-27 0 0.255 0.255 0.265 0.238 0.265 1,510,000 378,500 0.2507 0.242 0.242 0.252 0.226 0.252 1,590,776 0.2379 6.25%
2003-06-26 0 0.240 0.240 0.245 0.212 0.255 4,840,000 1,162,190 0.2401 0.228 0.228 0.233 0.201 0.242 5,098,912 0.2279 12.68%
2003-06-25 0 0.213 0.213 0.218 0.188 0.215 4,345,000 900,520 0.2073 0.202 0.202 0.207 0.178 0.204 4,577,433 0.1967 15.76%
2003-06-24 0 0.184 0.184 0.188 0.167 0.185 5,432,755 949,272 0.1747 0.175 0.175 0.178 0.159 0.176 5,723,376 0.1659 11.52%
2003-06-23 0 0.165 0.165 0.168 0.162 0.170 5,305,500 878,547 0.1656 0.157 0.157 0.159 0.154 0.161 5,589,314 0.1572 1.23%
2003-06-20 0 0.163 0.162 0.166 0.158 0.175 4,820,000 790,040 0.1639 0.155 0.154 0.158 0.150 0.166 5,077,843 0.1556 4.49%
2003-06-19 0 0.156 0.154 0.168 0.145 0.169 9,440,000 1,454,330 0.1541 0.148 0.146 0.159 0.138 0.160 9,944,986 0.1462 1.30%
2003-06-18 0 0.154 0.150 0.157 0.067 0.168 79,460,000 7,644,120 0.0962 0.146 0.142 0.149 0.064 0.159 83,710,657 0.0913 175.00%
2003-06-17 0 0.056 0.057 0.081 0.035 0.180 43,900,000 2,820,800 0.0643 0.053 0.054 0.077 0.033 0.171 46,248,400 0.0610 -68.72%
2003-06-16 0 0.179 0.168 0.180 0.170 0.179 200,000 34,450 0.1723 0.170 0.159 0.171 0.161 0.170 210,699 0.1635 2.29%
2003-06-13 0 0.175 0.170 0.183 0.170 0.175 1,010,000 174,200 0.1725 0.166 0.161 0.174 0.161 0.166 1,064,029 0.1637 0.00%
2003-06-12 0 0.175 0.175 - 0.175 0.175 55,000 9,550 0.1736 0.166 0.166 - 0.166 0.166 57,942 0.1648 0.00%
2003-06-11 0 0.175 0.105 0.180 0.175 0.175 200,000 35,000 0.1750 0.166 0.100 0.171 0.166 0.166 210,699 0.1661 0.57%
2003-06-10 0 0.174 0.101 0.175 - - 0 0 - 0.165 0.096 0.166 - - 0 - 0.00%
2003-06-09 0 0.174 - 0.175 0.174 0.174 120,000 20,880 0.1740 0.165 - 0.166 0.165 0.165 126,419 0.1652 2.35%
2003-06-06 0 0.170 0.170 - 0.170 0.170 40,000 6,800 0.1700 0.161 0.161 - 0.161 0.161 42,140 0.1614 0.00%
2003-06-05 0 0.170 0.100 0.170 0.160 0.170 110,000 17,700 0.1609 0.161 0.095 0.161 0.152 0.161 115,884 0.1527 -1.73%
2003-06-03 0 0.173 0.100 0.173 - - 0 0 - 0.164 0.095 0.164 - - 0 - 0.00%
2003-06-02 0 0.173 0.100 0.173 - - 0 0 - 0.164 0.095 0.164 - - 0 - -1.14%
2003-05-30 0 0.175 - 0.175 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2003-05-29 0 0.175 0.170 0.175 0.170 0.175 410,000 71,250 0.1738 0.166 0.161 0.166 0.161 0.166 431,933 0.1650 0.00%
2003-05-28 0 0.175 0.160 0.175 - - 0 0 - 0.166 0.152 0.166 - - 0 - 0.00%
2003-05-27 0 0.175 0.140 0.175 0.175 0.175 120,000 21,000 0.1750 0.166 0.133 0.166 0.166 0.166 126,419 0.1661 0.00%
2003-05-26 0 0.175 - 0.175 0.175 0.175 600,000 105,000 0.1750 0.166 - 0.166 0.166 0.166 632,097 0.1661 0.00%
2003-05-23 0 0.175 0.170 0.175 0.170 0.175 70,000 12,000 0.1714 0.166 0.161 0.166 0.161 0.166 73,745 0.1627 0.00%
2003-05-22 0 0.175 0.168 0.175 0.165 0.175 46,400 7,811 0.1683 0.166 0.159 0.166 0.157 0.166 48,882 0.1598 0.00%
2003-05-21 0 0.175 0.165 0.175 0.174 0.175 200,000 34,900 0.1745 0.166 0.157 0.166 0.165 0.166 210,699 0.1656 2.94%
2003-05-20 0 0.170 0.170 0.175 - - 0 0 - 0.161 0.161 0.166 - - 0 - 0.00%
2003-05-19 0 0.170 0.170 0.175 0.170 0.175 1,010,000 174,150 0.1724 0.161 0.161 0.166 0.161 0.166 1,064,029 0.1637 0.00%
2003-05-16 0 0.170 0.170 0.180 0.170 0.170 50,000 8,500 0.1700 0.161 0.161 0.171 0.161 0.161 52,675 0.1614 -2.86%
2003-05-15 0 0.175 0.170 0.175 - - 2,895 463 0.1599 0.166 0.161 0.166 - - 3,050 0.1518 0.00%
2003-05-14 0 0.175 0.168 0.181 0.175 0.182 220,000 39,340 0.1788 0.166 0.159 0.172 0.166 0.173 231,769 0.1697 -7.89%
2003-05-13 1 0.190 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2003-05-12 0 0.190 - 0.195 0.190 0.195 250,000 48,500 0.1940 0.180 - 0.185 0.180 0.185 263,374 0.1841 -5.00%
2003-05-09 0 0.200 - 0.200 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2003-05-07 0 0.200 0.168 - 0.175 0.200 300,000 53,750 0.1792 0.190 0.159 - 0.166 0.190 316,048 0.1701 14.29%
2003-05-06 0 0.175 - 0.183 0.175 0.183 200,000 35,800 0.1790 0.166 - 0.174 0.166 0.174 210,699 0.1699 -8.38%
2003-05-05 0 0.191 0.191 0.199 0.191 0.191 50,000 9,550 0.1910 0.181 0.181 0.189 0.181 0.181 52,675 0.1813 -4.02%
2003-05-02 0 0.199 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-04-30 0 0.199 - 0.199 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2003-04-29 0 0.199 - 0.199 - - 0 0 - 0.189 - 0.189 - - 0 - -0.50%
2003-04-28 0 0.200 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2003-04-25 0 0.200 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2003-04-24 0 0.200 - 0.200 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2003-04-23 0 0.200 - 0.205 - - 0 0 - 0.190 - 0.195 - - 0 - 0.00%
2003-04-22 0 0.200 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2003-04-17 0 0.200 0.192 0.200 - - 0 0 - 0.190 0.182 0.190 - - 0 - 0.00%
2003-04-16 0 0.200 0.120 - - - 0 0 - 0.190 0.114 - - - 0 - 0.00%
2003-04-15 0 0.200 0.121 0.200 - - 0 0 - 0.190 0.115 0.190 - - 0 - 0.00%
2003-04-14 0 0.200 0.120 - - - 0 0 - 0.190 0.114 - - - 0 - 0.00%
2003-04-11 0 0.200 0.120 - - - 0 0 - 0.190 0.114 - - - 0 - 0.00%
2003-04-10 0 0.200 0.120 - - - 0 0 - 0.190 0.114 - - - 0 - 0.00%
2003-04-09 0 0.200 0.120 - - - 0 0 - 0.190 0.114 - - - 0 - 0.00%
2003-04-08 0 0.200 0.120 0.200 - - 0 0 - 0.190 0.114 0.190 - - 0 - 0.00%
2003-04-07 0 0.200 0.120 - - - 0 0 - 0.190 0.114 - - - 0 - 0.00%
2003-04-04 0 0.200 - 0.200 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2003-04-03 0 0.200 - 0.200 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2003-04-02 0 1.000 - 1.000 0.980 1.000 36,000 35,580 0.9883 0.190 - 0.190 0.186 0.190 189,629 0.1876 0.00%
2003-04-01 0 1.000 - 1.000 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2003-03-31 0 1.000 0.990 1.000 0.990 1.000 10,000 9,980 0.9980 0.190 0.188 0.190 0.188 0.190 52,675 0.1895 1.01%
2003-03-28 0 0.990 - 0.990 - - 0 0 - 0.188 - 0.188 - - 0 - -5.71%
2003-03-27 0 1.050 - 1.050 1.000 1.050 32,000 32,100 1.0031 0.199 - 0.199 0.190 0.199 168,559 0.1904 -4.55%
2003-03-26 0 1.100 - - 0.910 1.100 376,000 346,720 0.9221 0.209 - - 0.173 0.209 1,980,569 0.1751 20.88%
2003-03-25 0 0.910 - 0.920 - - 0 0 - 0.173 - 0.175 - - 0 - 0.00%
2003-03-24 0 0.910 - 0.920 0.910 0.910 60,000 54,600 0.9100 0.173 - 0.175 0.173 0.173 316,048 0.1728 5.81%
2003-03-21 0 0.860 0.890 0.900 0.860 0.860 10,000 8,600 0.8600 0.163 0.169 0.171 0.163 0.163 52,675 0.1633 -5.49%
2003-03-20 0 0.910 - 0.920 - - 0 0 - 0.173 - 0.175 - - 0 - 0.00%
2003-03-19 0 0.910 - 0.910 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2003-03-18 0 0.910 - 0.920 0.910 0.910 100,000 91,000 0.9100 0.173 - 0.175 0.173 0.173 526,747 0.1728 0.00%
2003-03-17 0 0.910 - 0.920 0.890 0.910 110,000 98,100 0.8918 0.173 - 0.175 0.169 0.173 579,422 0.1693 2.25%
2003-03-14 0 0.890 - 0.880 0.910 0.910 120,000 109,200 0.9100 0.169 - 0.167 0.173 0.173 632,097 0.1728 -1.11%
2003-03-13 0 0.900 - 0.900 - - 0 0 - 0.171 - 0.171 - - 0 - -1.10%
2003-03-12 0 0.910 - 0.920 0.910 0.910 230,000 209,300 0.9100 0.173 - 0.175 0.173 0.173 1,211,518 0.1728 0.00%
2003-03-11 0 0.910 - 0.920 0.890 0.910 100,000 90,600 0.9060 0.173 - 0.175 0.169 0.173 526,747 0.1720 0.00%
2003-03-10 0 0.910 - 0.910 - - 0 0 - 0.173 - 0.173 - - 0 - -1.09%
2003-03-07 0 0.920 - 0.920 - - 350,000 332,500 0.9500 0.175 - 0.175 - - 1,843,615 0.1804 -3.16%
2003-03-06 0 0.950 - 0.960 0.940 0.950 350,000 329,500 0.9414 0.180 - 0.182 0.178 0.180 1,843,615 0.1787 -1.04%
2003-03-05 0 0.960 - 0.960 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2003-03-04 0 0.960 - 0.960 0.960 0.960 30,000 28,800 0.9600 0.182 - 0.182 0.182 0.182 158,024 0.1823 0.00%
2003-03-03 0 0.960 - 0.960 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2003-02-28 0 0.960 - 0.960 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2003-02-27 0 0.960 - 0.960 1.000 1.010 810,000 817,600 1.0094 0.182 - 0.182 0.190 0.192 4,266,652 0.1916 -4.00%
2003-02-26 0 1.000 - 1.000 1.020 1.020 240,000 244,800 1.0200 0.190 - 0.190 0.194 0.194 1,264,193 0.1936 6.38%
2003-02-25 0 0.940 - 1.010 - - 0 0 - 0.178 - 0.192 - - 0 - 0.00%
2003-02-24 0 0.940 - 0.940 0.940 0.980 72,000 68,040 0.9450 0.178 - 0.178 0.178 0.186 379,258 0.1794 -4.08%
2003-02-21 0 0.980 - 0.980 - - 0 0 - 0.186 - 0.186 - - 0 - -3.92%
2003-02-20 0 1.020 1.000 1.030 1.020 1.030 1,380,000 1,411,800 1.0230 0.194 0.190 0.196 0.194 0.196 7,269,111 0.1942 -0.97%
2003-02-19 0 1.030 0.980 1.040 1.020 1.030 310,000 318,500 1.0274 0.196 0.186 0.197 0.194 0.196 1,632,916 0.1950 -1.90%
2003-02-18 0 1.050 0.980 - - - 0 0 - 0.199 0.186 - - - 0 - 0.00%
2003-02-17 0 1.050 0.970 1.060 1.050 1.050 80,000 84,000 1.0500 0.199 0.184 0.201 0.199 0.199 421,398 0.1993 2.94%
2003-02-14 0 1.020 1.000 1.030 - - 0 0 - 0.194 0.190 0.196 - - 0 - 0.00%
2003-02-13 0 1.020 - 1.070 - - 0 0 - 0.194 - 0.203 - - 0 - 0.00%
2003-02-12 0 1.020 0.900 1.020 0.980 1.020 50,000 50,000 1.0000 0.194 0.171 0.194 0.186 0.194 263,374 0.1898 -0.97%
2003-02-11 0 1.030 1.000 1.030 1.030 1.030 16,000 16,480 1.0300 0.196 0.190 0.196 0.196 0.196 84,280 0.1955 -2.83%
2003-02-10 0 1.060 1.000 1.070 1.000 1.060 22,000 22,720 1.0327 0.201 0.190 0.203 0.190 0.201 115,884 0.1961 2.91%
2003-02-07 0 1.030 1.020 1.060 - - 0 0 - 0.196 0.194 0.201 - - 0 - 0.00%
2003-02-06 0 1.030 - 1.070 - - 0 0 - 0.196 - 0.203 - - 0 - 0.00%
2003-02-05 0 1.030 - 1.080 - - 0 0 - 0.196 - 0.205 - - 0 - 0.00%
2003-02-04 0 1.030 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2003-01-30 0 1.030 1.000 1.080 - - 0 0 - 0.196 0.190 0.205 - - 0 - 0.00%
2003-01-29 0 1.030 1.020 1.190 1.030 1.080 24,000 25,200 1.0500 0.196 0.194 0.226 0.196 0.205 126,419 0.1993 -13.45%
2003-01-28 0 1.190 - 1.200 - - 0 0 - 0.226 - 0.228 - - 0 - 0.00%
2003-01-27 0 1.190 - 1.230 - - 0 0 - 0.226 - 0.234 - - 0 - 0.00%
2003-01-24 1 1.190 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2003-01-23 1 1.190 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2003-01-22 0 1.190 - 1.200 1.190 1.190 124,000 147,560 1.1900 0.226 - 0.228 0.226 0.226 653,166 0.2259 -1.65%
2003-01-21 0 1.210 - 1.210 - - 0 0 - 0.230 - 0.230 - - 0 - -1.63%
2003-01-20 0 1.230 - 1.230 1.150 1.230 230,041 274,885 1.1949 0.234 - 0.234 0.218 0.234 1,211,734 0.2269 6.03%
2003-01-17 0 1.160 - 1.160 1.130 1.220 94,000 109,180 1.1615 0.220 - 0.220 0.215 0.232 495,142 0.2205 1.75%
2003-01-16 0 1.140 - 1.140 - - 0 0 - 0.216 - 0.216 - - 0 - -1.72%
2003-01-15 0 1.160 - 1.160 - - 0 0 - 0.220 - 0.220 - - 0 - -3.33%
2003-01-14 0 1.200 - 1.200 1.130 1.200 72,000 83,320 1.1572 0.228 - 0.228 0.215 0.228 379,258 0.2197 3.45%
2003-01-13 0 1.160 0.980 - 0.960 1.160 5,484,000 5,483,280 0.9999 0.220 0.186 - 0.182 0.220 28,886,814 0.1898 18.37%
2003-01-10 0 0.980 0.920 0.990 0.980 0.980 120,000 117,600 0.9800 0.186 0.175 0.188 0.186 0.186 632,097 0.1860 -2.00%
2003-01-09 0 1.000 0.910 1.060 0.910 1.000 140,000 136,200 0.9729 0.190 0.173 0.201 0.173 0.190 737,446 0.1847 6.38%
2003-01-08 0 0.940 0.940 0.950 0.920 0.950 80,000 74,800 0.9350 0.178 0.178 0.180 0.175 0.180 421,398 0.1775 -1.05%
2003-01-07 0 0.950 0.950 0.960 - - 0 0 - 0.180 0.180 0.182 - - 0 - 0.00%
2003-01-06 0 0.950 0.950 1.000 0.950 0.950 20,000 19,000 0.9500 0.180 0.180 0.190 0.180 0.180 105,349 0.1804 -7.77%
2003-01-03 0 1.030 0.970 1.040 1.030 1.030 100,000 103,000 1.0300 0.196 0.184 0.197 0.196 0.196 526,747 0.1955 -0.96%
2003-01-02 0 1.040 0.970 1.050 1.040 1.040 110,000 114,400 1.0400 0.197 0.184 0.199 0.197 0.197 579,422 0.1974 -0.95%
2002-12-31 0 1.050 0.950 1.050 - - 0 0 - 0.199 0.180 0.199 - - 0 - 0.00%
2002-12-30 0 1.050 0.950 1.050 0.950 1.060 152,000 154,800 1.0184 0.199 0.180 0.199 0.180 0.201 800,656 0.1933 0.96%
2002-12-27 0 1.040 0.950 1.040 - - 0 0 - 0.197 0.180 0.197 - - 0 - 0.00%
2002-12-24 0 1.040 0.950 1.060 - - 0 0 - 0.197 0.180 0.201 - - 0 - 0.00%
2002-12-23 0 1.040 0.950 1.040 - - 0 0 - 0.197 0.180 0.197 - - 0 - 0.00%
2002-12-20 0 1.040 0.960 1.040 1.040 1.060 311,200 328,132 1.0544 0.197 0.182 0.197 0.197 0.201 1,639,237 0.2002 0.97%
2002-12-19 0 1.030 0.950 1.040 1.030 1.030 50,000 51,500 1.0300 0.196 0.180 0.197 0.196 0.196 263,374 0.1955 -0.96%
2002-12-18 0 1.040 0.950 1.040 1.050 1.050 200,000 210,000 1.0500 0.197 0.180 0.197 0.199 0.199 1,053,494 0.1993 -2.80%
2002-12-17 0 1.070 0.950 1.070 1.000 1.080 280,000 296,900 1.0604 0.203 0.180 0.203 0.190 0.205 1,474,892 0.2013 -0.93%
2002-12-16 0 1.080 0.910 1.120 0.950 1.080 90,000 91,160 1.0129 0.205 0.173 0.213 0.180 0.205 474,072 0.1923 10.20%
2002-12-13 1 0.980 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2002-12-12 1 0.980 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2002-12-11 0 0.980 0.900 0.980 0.990 0.990 50,000 49,500 0.9900 0.186 0.171 0.186 0.188 0.188 263,374 0.1879 -2.00%
2002-12-10 0 1.000 0.900 1.000 0.900 1.020 4,000 3,840 0.9600 0.190 0.171 0.190 0.171 0.194 21,070 0.1823 0.00%
2002-12-09 0 1.000 0.900 1.000 - - 0 0 - 0.190 0.171 0.190 - - 0 - 0.00%
2002-12-06 0 1.000 0.900 1.000 0.990 1.020 30,072 30,045 0.9991 0.190 0.171 0.190 0.188 0.194 158,403 0.1897 4.17%
2002-12-05 0 0.960 0.900 1.000 - - 0 0 - 0.182 0.171 0.190 - - 0 - 0.00%
2002-12-04 0 0.960 0.890 0.960 - - 0 0 - 0.182 0.169 0.182 - - 0 - 0.00%
2002-12-03 0 0.960 0.890 0.960 - - 0 0 - 0.182 0.169 0.182 - - 0 - -2.04%
2002-12-02 0 0.980 0.770 - 0.840 0.980 53,800 46,690 0.8678 0.186 0.146 - 0.159 0.186 283,390 0.1648 5.38%
2002-11-29 0 0.930 0.830 0.930 0.850 0.930 30,000 26,000 0.8667 0.177 0.158 0.177 0.161 0.177 158,024 0.1645 10.71%
2002-11-28 0 0.840 0.820 0.920 0.800 0.850 260,000 218,440 0.8402 0.159 0.156 0.175 0.152 0.161 1,369,543 0.1595 1.20%
2002-11-27 0 0.830 - 0.830 0.810 0.850 105,000 87,360 0.8320 0.158 - 0.158 0.154 0.161 553,085 0.1580 -4.60%
2002-11-26 0 0.870 0.830 0.870 0.850 0.900 282,000 245,260 0.8697 0.165 0.158 0.165 0.161 0.171 1,485,427 0.1651 -10.31%
2002-11-25 1 0.970 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2002-11-22 0 0.970 0.900 0.970 0.950 0.980 230,000 221,700 0.9639 0.184 0.171 0.184 0.180 0.186 1,211,518 0.1830 2.11%
2002-11-21 0 0.950 0.850 0.950 0.850 0.950 510,000 483,820 0.9487 0.180 0.161 0.180 0.161 0.180 2,686,410 0.1801 11.76%
2002-11-20 0 0.850 0.850 0.930 0.850 0.950 70,000 60,500 0.8643 0.161 0.161 0.177 0.161 0.180 368,723 0.1641 -10.53%
2002-11-19 0 0.950 0.820 0.950 0.910 0.950 54,000 49,700 0.9204 0.180 0.156 0.180 0.173 0.180 284,443 0.1747 4.40%
2002-11-18 0 0.910 0.820 0.910 0.830 0.920 30,000 25,800 0.8600 0.173 0.156 0.173 0.158 0.175 158,024 0.1633 1.11%
2002-11-15 0 0.900 0.800 0.900 0.940 0.940 4,000 3,760 0.9400 0.171 0.152 0.171 0.178 0.178 21,070 0.1785 4.65%
2002-11-14 0 0.860 0.760 0.860 - - 0 0 - 0.163 0.144 0.163 - - 0 - 0.00%
2002-11-13 0 0.860 0.800 0.860 0.880 0.880 30,000 26,400 0.8800 0.163 0.152 0.163 0.167 0.167 158,024 0.1671 -2.27%
2002-11-12 0 0.880 0.800 0.880 0.830 0.880 22,200 19,016 0.8566 0.167 0.152 0.167 0.158 0.167 116,938 0.1626 2.33%
2002-11-11 0 0.860 0.720 0.860 0.860 0.860 4,000 3,440 0.8600 0.163 0.137 0.163 0.163 0.163 21,070 0.1633 7.50%
2002-11-08 0 0.800 0.700 0.800 - - 0 0 - 0.152 0.133 0.152 - - 0 - 0.00%
2002-11-07 0 0.800 0.700 0.800 0.800 0.800 10,000 8,000 0.8000 0.152 0.133 0.152 0.152 0.152 52,675 0.1519 -1.23%
2002-11-06 0 0.810 0.700 0.810 0.800 0.820 10,000 8,080 0.8080 0.154 0.133 0.154 0.152 0.156 52,675 0.1534 3.85%
2002-11-05 0 0.780 0.680 0.780 0.800 0.830 10,000 8,120 0.8120 0.148 0.129 0.148 0.152 0.158 52,675 0.1542 2.63%
2002-11-04 0 0.760 0.680 0.770 - - 0 0 - 0.144 0.129 0.146 - - 0 - 0.00%
2002-11-01 0 0.760 0.660 0.780 0.730 0.760 28,000 21,120 0.7543 0.144 0.125 0.148 0.139 0.144 147,489 0.1432 4.11%
2002-10-31 0 0.730 0.670 0.790 0.730 0.770 14,000 10,380 0.7414 0.139 0.127 0.150 0.139 0.146 73,745 0.1408 2.82%
2002-10-30 0 0.710 0.640 0.720 - - 0 0 - 0.135 0.122 0.137 - - 0 - 0.00%
2002-10-29 0 0.710 0.670 0.710 0.670 0.720 16,000 11,020 0.6888 0.135 0.127 0.135 0.127 0.137 84,280 0.1308 -1.39%
2002-10-28 0 0.720 0.680 0.740 - - 0 0 - 0.137 0.129 0.140 - - 0 - 0.00%
2002-10-25 0 0.720 0.650 0.780 0.690 0.720 66,000 46,580 0.7058 0.137 0.123 0.148 0.131 0.137 347,653 0.1340 2.86%
2002-10-24 0 0.700 0.620 0.700 - - 0 0 - 0.133 0.118 0.133 - - 0 - 0.00%
2002-10-23 0 0.700 0.610 0.720 0.590 0.700 166,000 100,940 0.6081 0.133 0.116 0.137 0.112 0.133 874,400 0.1154 6.06%
2002-10-22 0 0.660 0.610 0.670 0.600 0.700 60,000 38,700 0.6450 0.125 0.116 0.127 0.114 0.133 316,048 0.1224 0.00%
2002-10-21 0 0.660 0.600 0.700 - - 0 0 - 0.125 0.114 0.133 - - 0 - 0.00%
2002-10-18 0 0.660 0.580 0.670 - - 0 0 - 0.125 0.110 0.127 - - 0 - 0.00%
2002-10-17 0 0.660 0.540 0.660 0.610 0.660 44,000 28,140 0.6395 0.125 0.103 0.125 0.116 0.125 231,769 0.1214 10.00%
2002-10-16 0 0.600 0.540 0.600 - - 0 0 - 0.114 0.103 0.114 - - 0 - 0.00%
2002-10-15 0 0.600 0.550 0.600 0.600 0.600 30,000 18,000 0.6000 0.114 0.104 0.114 0.114 0.114 158,024 0.1139 0.00%
2002-10-11 0 0.600 0.540 0.610 - - 0 0 - 0.114 0.103 0.116 - - 0 - 0.00%
2002-10-10 0 0.600 0.540 0.620 0.540 0.600 90,000 50,700 0.5633 0.114 0.103 0.118 0.103 0.114 474,072 0.1069 5.26%
2002-10-09 0 0.570 0.540 0.570 - - 0 0 - 0.108 0.103 0.108 - - 0 - -1.72%
2002-10-08 0 0.580 0.540 0.590 0.500 0.580 116,000 62,920 0.5424 0.110 0.103 0.112 0.095 0.110 611,027 0.1030 13.73%
2002-10-07 0 0.510 0.510 0.540 0.510 0.510 30,000 15,300 0.5100 0.097 0.097 0.103 0.097 0.097 158,024 0.0968 -1.92%
2002-10-04 0 0.520 0.490 0.540 - - 0 0 - 0.099 0.093 0.103 - - 0 - 0.00%
2002-10-03 0 0.520 0.520 0.560 0.520 0.520 76,000 39,520 0.5200 0.099 0.099 0.106 0.099 0.099 400,328 0.0987 -5.45%
2002-10-02 0 0.550 0.520 0.560 0.550 0.550 2,000 1,100 0.5500 0.104 0.099 0.106 0.104 0.104 10,535 0.1044 0.00%
2002-09-30 0 0.550 0.510 0.550 0.550 0.550 2,000 1,100 0.5500 0.104 0.097 0.104 0.104 0.104 10,535 0.1044 5.77%
2002-09-27 0 0.520 0.520 0.550 - - 0 0 - 0.099 0.099 0.104 - - 0 - 0.00%
2002-09-26 0 0.520 0.510 - - - 0 0 - 0.099 0.097 - - - 0 - 0.00%
2002-09-25 0 0.520 0.510 0.530 0.510 0.520 132,000 68,520 0.5191 0.099 0.097 0.101 0.097 0.099 695,306 0.0985 0.00%
2002-09-24 0 0.520 0.520 0.530 0.520 0.530 2,666,040 1,386,859 0.5202 0.099 0.099 0.101 0.099 0.101 14,043,290 0.0988 -1.89%
2002-09-23 0 0.530 0.520 0.530 - - 0 0 - 0.101 0.099 0.101 - - 0 - -1.85%
2002-09-20 0 0.540 0.520 0.540 0.540 0.540 1,500,000 810,000 0.5400 0.103 0.099 0.103 0.103 0.103 7,901,207 0.1025 0.00%
2002-09-19 0 0.540 0.530 0.540 0.540 0.540 100,000 54,000 0.5400 0.103 0.101 0.103 0.103 0.103 526,747 0.1025 0.00%
2002-09-18 0 0.540 0.520 0.540 0.530 0.540 18,070,000 9,469,700 0.5241 0.103 0.099 0.103 0.101 0.103 95,183,210 0.0995 1.89%
2002-09-17 0 0.530 0.520 0.540 0.530 0.540 2,100,000 1,116,000 0.5314 0.101 0.099 0.103 0.101 0.103 11,061,690 0.1009 0.00%
2002-09-16 0 0.530 0.530 0.540 0.530 0.530 2,638,000 1,398,140 0.5300 0.101 0.101 0.103 0.101 0.101 13,895,590 0.1006 0.00%
2002-09-13 0 0.530 0.530 0.540 0.530 0.530 2,290,000 1,213,700 0.5300 0.101 0.101 0.103 0.101 0.101 12,062,510 0.1006 -1.85%
2002-09-12 0 0.540 0.540 0.550 0.540 0.550 208,000 113,680 0.5465 0.103 0.103 0.104 0.103 0.104 1,095,634 0.1038 0.00%
2002-09-11 0 0.540 0.530 0.540 0.540 0.540 120,000 64,800 0.5400 0.103 0.101 0.103 0.103 0.103 632,097 0.1025 1.89%
2002-09-10 0 0.530 0.530 0.540 0.530 0.540 1,976,858 1,052,539 0.5324 0.101 0.101 0.103 0.101 0.103 10,413,043 0.1011 1.92%
2002-09-09 0 0.520 0.520 0.540 - - 0 0 - 0.099 0.099 0.103 - - 0 - 0.00%
2002-09-06 0 0.520 0.520 0.550 0.520 0.520 50,000 26,000 0.5200 0.099 0.099 0.104 0.099 0.099 263,374 0.0987 1.96%
2002-09-05 0 0.510 0.510 0.540 0.510 0.510 30,000 15,300 0.5100 0.097 0.097 0.103 0.097 0.097 158,024 0.0968 -1.92%
2002-09-04 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.099 0.097 0.103 0.099 0.099 105,349 0.0987 -1.89%
2002-09-03 0 0.530 0.510 0.530 - - 0 0 - 0.101 0.097 0.101 - - 0 - -1.85%
2002-09-02 0 0.540 0.520 0.540 0.520 0.570 40,000 21,580 0.5395 0.103 0.099 0.103 0.099 0.108 210,699 0.1024 5.88%
2002-08-30 0 0.510 0.510 0.540 0.510 0.510 20,000 10,200 0.5100 0.097 0.097 0.103 0.097 0.097 105,349 0.0968 2.00%
2002-08-29 0 0.500 0.500 0.550 0.500 0.500 32,000 16,000 0.5000 0.095 0.095 0.104 0.095 0.095 168,559 0.0949 -1.96%
2002-08-28 0 0.510 0.510 0.570 0.510 0.520 60,000 30,660 0.5110 0.097 0.097 0.108 0.097 0.099 316,048 0.0970 -5.56%
2002-08-27 0 0.540 0.500 0.560 - - 0 0 - 0.103 0.095 0.106 - - 0 - 0.00%
2002-08-26 0 0.540 0.500 0.590 - - 0 0 - 0.103 0.095 0.112 - - 0 - 0.00%
2002-08-23 0 0.540 0.520 0.540 0.540 0.540 10,000 5,400 0.5400 0.103 0.099 0.103 0.103 0.103 52,675 0.1025 5.88%
2002-08-22 0 0.510 0.510 0.570 0.500 0.500 38,000 19,000 0.5000 0.097 0.097 0.108 0.095 0.095 200,164 0.0949 -3.77%
2002-08-21 0 0.530 0.510 0.530 - - 0 0 - 0.101 0.097 0.101 - - 0 - 0.00%
2002-08-20 0 0.530 0.530 0.590 0.530 0.530 106,000 56,180 0.5300 0.101 0.101 0.112 0.101 0.101 558,352 0.1006 3.92%
2002-08-19 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.097 0.097 0.101 0.097 0.097 105,349 0.0968 0.00%
2002-08-16 0 0.510 0.510 0.530 0.510 0.510 18,000 9,180 0.5100 0.097 0.097 0.101 0.097 0.097 94,814 0.0968 0.00%
2002-08-15 0 0.510 0.500 0.530 0.510 0.510 76,000 38,760 0.5100 0.097 0.095 0.101 0.097 0.097 400,328 0.0968 -1.92%
2002-08-14 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.099 0.097 0.101 0.099 0.099 105,349 0.0987 -1.89%
2002-08-13 0 0.530 0.520 0.550 0.520 0.570 30,000 16,040 0.5347 0.101 0.099 0.104 0.099 0.108 158,024 0.1015 -8.62%
2002-08-12 0 0.580 0.560 0.580 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
2002-08-09 0 0.580 0.500 0.580 0.530 0.600 140,000 78,780 0.5627 0.110 0.095 0.110 0.101 0.114 737,446 0.1068 -3.33%
2002-08-08 0 0.600 0.570 0.600 0.600 0.960 534,000 351,100 0.6575 0.114 0.108 0.114 0.114 0.182 2,812,830 0.1248 31.87%
2002-08-07 0 0.980 0.970 0.980 0.960 0.980 29,600 28,592 0.9659 0.086 0.085 0.086 0.085 0.086 335,822 0.0851 -2.97%
2002-08-06 0 1.010 1.010 1.100 0.990 1.000 22,000 21,980 0.9991 0.089 0.089 0.097 0.087 0.088 249,597 0.0881 -5.61%
2002-08-05 0 1.070 1.060 1.130 1.070 1.070 2,000 2,140 1.0700 0.094 0.093 0.100 0.094 0.094 22,691 0.0943 -6.96%
2002-08-02 0 1.150 1.070 1.150 - - 0 0 - 0.101 0.094 0.101 - - 0 - 0.00%
2002-08-01 0 1.150 1.030 1.160 1.110 1.180 60,000 68,880 1.1480 0.101 0.091 0.102 0.098 0.104 680,719 0.1012 3.60%
2002-07-31 0 1.110 1.060 1.150 1.110 1.110 24,000 26,640 1.1100 0.098 0.093 0.101 0.098 0.098 272,288 0.0978 7.77%
2002-07-30 0 1.030 1.030 1.100 - - 0 0 - 0.091 0.091 0.097 - - 0 - 4.04%
2002-07-29 0 0.990 0.990 - - - 0 0 - 0.087 0.087 - - - 0 - 2.06%
2002-07-26 0 0.970 0.970 1.020 0.960 0.980 126,000 123,360 0.9790 0.085 0.085 0.090 0.085 0.086 1,429,511 0.0863 -1.02%
2002-07-25 0 0.980 0.980 1.070 0.980 0.980 2,000 1,960 0.9800 0.086 0.086 0.094 0.086 0.086 22,691 0.0864 -3.92%
2002-07-24 0 1.020 1.020 1.080 0.970 1.010 49,600 48,816 0.9842 0.090 0.090 0.095 0.085 0.089 562,728 0.0867 2.00%
2002-07-23 0 1.000 0.980 1.080 - - 0 0 - 0.088 0.086 0.095 - - 0 - 0.00%
2002-07-22 0 1.000 0.970 1.050 0.970 1.020 252,968 253,550 1.0023 0.088 0.085 0.093 0.085 0.090 2,870,004 0.0883 -8.26%
2002-07-19 0 1.090 1.030 1.090 - - 0 0 - 0.096 0.091 0.096 - - 0 - -0.91%
2002-07-18 0 1.100 1.080 1.100 - - 0 0 - 0.097 0.095 0.097 - - 0 - 0.00%
2002-07-17 0 1.100 1.080 1.100 - - 0 0 - 0.097 0.095 0.097 - - 0 - -0.90%
2002-07-16 0 1.110 1.100 1.160 1.100 1.120 73,655 81,914 1.1121 0.098 0.097 0.102 0.097 0.099 835,640 0.0980 -3.48%
2002-07-15 0 1.150 1.150 1.230 1.150 1.240 94,000 111,960 1.1911 0.101 0.101 0.108 0.101 0.109 1,066,460 0.1050 -8.73%
2002-07-12 0 1.260 1.200 1.260 1.150 1.260 180,000 211,660 1.1759 0.111 0.106 0.111 0.101 0.111 2,042,158 0.1036 29.90%
2002-07-11 1 0.970 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2002-07-10 1 0.970 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2002-07-09 1 0.970 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2002-07-08 1 0.970 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2002-07-05 1 0.970 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2002-07-04 1 0.970 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2002-07-03 0 0.970 0.950 1.050 0.970 0.990 44,000 43,140 0.9805 0.085 0.084 0.093 0.085 0.087 499,194 0.0864 -6.73%
2002-07-02 0 1.040 0.970 - - - 0 0 - 0.092 0.085 - - - 0 - 0.00%
2002-06-28 0 1.040 1.020 1.040 1.040 1.040 10,000 10,400 1.0400 0.092 0.090 0.092 0.092 0.092 113,453 0.0917 -7.14%
2002-06-27 0 1.120 1.040 - - - 0 0 - 0.099 0.092 - - - 0 - 0.00%
2002-06-26 0 1.120 - 1.120 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2002-06-25 0 1.120 1.100 1.180 - - 0 0 - 0.099 0.097 0.104 - - 0 - 0.00%
2002-06-24 0 1.120 1.040 - - - 0 0 - 0.099 0.092 - - - 0 - 0.00%
2002-06-21 0 1.120 1.040 1.120 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2002-06-20 0 1.120 1.040 1.120 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2002-06-19 0 1.120 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-06-18 0 1.120 1.040 1.120 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2002-06-17 0 1.120 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-06-14 0 1.120 1.100 1.200 - - 0 0 - 0.099 0.097 0.106 - - 0 - 0.00%
2002-06-13 0 1.120 1.120 1.180 - - 0 0 - 0.099 0.099 0.104 - - 0 - 0.00%
2002-06-12 0 1.120 1.120 1.180 - - 0 0 - 0.099 0.099 0.104 - - 0 - 0.00%
2002-06-11 0 1.120 1.120 1.250 1.120 1.120 20,000 22,400 1.1200 0.099 0.099 0.110 0.099 0.099 226,906 0.0987 -5.88%
2002-06-10 0 1.190 - 1.240 - - 0 0 - 0.105 - 0.109 - - 0 - 0.00%
2002-06-07 0 1.190 1.140 1.230 - - 0 0 - 0.105 0.100 0.108 - - 0 - 0.00%
2002-06-06 0 1.190 1.140 1.240 1.120 1.190 80,000 94,100 1.1763 0.105 0.100 0.109 0.099 0.105 907,626 0.1037 -4.03%
2002-06-05 0 1.240 1.080 1.240 1.160 1.240 10,000 11,760 1.1760 0.109 0.095 0.109 0.102 0.109 113,453 0.1037 13.76%
2002-06-04 0 1.090 1.030 - - - 0 0 - 0.096 0.091 - - - 0 - 0.00%
2002-06-03 0 1.090 1.090 1.150 1.090 1.090 2,000 2,180 1.0900 0.096 0.096 0.101 0.096 0.096 22,691 0.0961 -0.91%
2002-05-31 0 1.100 1.100 1.160 1.100 1.100 30,000 33,000 1.1000 0.097 0.097 0.102 0.097 0.097 340,360 0.0970 -5.17%
2002-05-30 0 1.160 1.100 1.200 - - 0 0 - 0.102 0.097 0.106 - - 0 - 0.00%
2002-05-29 0 1.160 1.130 1.200 1.120 1.160 72,000 81,440 1.1311 0.102 0.100 0.106 0.099 0.102 816,863 0.0997 5.45%
2002-05-28 0 1.100 - 1.120 - - 0 0 - 0.097 - 0.099 - - 0 - 0.00%
2002-05-27 0 1.100 - 1.120 1.100 1.100 30,000 33,000 1.1000 0.097 - 0.099 0.097 0.097 340,360 0.0970 0.00%
2002-05-24 0 1.100 1.100 1.160 1.100 1.100 50,000 55,000 1.1000 0.097 0.097 0.102 0.097 0.097 567,266 0.0970 0.00%
2002-05-23 0 1.100 1.100 1.120 1.100 1.100 64,000 70,400 1.1000 0.097 0.097 0.099 0.097 0.097 726,101 0.0970 0.00%
2002-05-22 0 1.100 1.100 1.130 1.100 1.100 30,000 33,000 1.1000 0.097 0.097 0.100 0.097 0.097 340,360 0.0970 -1.79%
2002-05-21 0 1.120 1.120 1.160 1.090 1.120 202,000 223,120 1.1046 0.099 0.099 0.102 0.096 0.099 2,291,755 0.0974 1.82%
2002-05-17 0 1.100 1.060 1.150 1.040 1.100 60,000 63,800 1.0633 0.097 0.093 0.101 0.092 0.097 680,719 0.0937 10.00%
2002-05-16 0 1.000 1.000 1.040 1.000 1.000 46,000 45,920 0.9983 0.088 0.088 0.092 0.088 0.088 521,885 0.0880 0.00%
2002-05-15 0 1.000 0.970 1.010 0.990 1.000 20,000 19,900 0.9950 0.088 0.085 0.089 0.087 0.088 226,906 0.0877 5.26%
2002-05-14 0 0.950 0.930 1.020 - - 0 0 - 0.084 0.082 0.090 - - 0 - 0.00%
2002-05-13 0 0.950 0.940 1.030 - - 0 0 - 0.084 0.083 0.091 - - 0 - 0.00%
2002-05-10 0 0.950 0.950 1.030 - - 0 0 - 0.084 0.084 0.091 - - 0 - 0.00%
2002-05-09 0 0.950 0.900 1.000 0.950 0.950 84,000 79,800 0.9500 0.084 0.079 0.088 0.084 0.084 953,007 0.0837 0.00%
2002-05-08 0 0.950 0.950 1.040 - - 0 0 - 0.084 0.084 0.092 - - 0 - 0.00%
2002-05-07 0 0.950 0.950 - 0.950 0.950 10,000 9,500 0.9500 0.084 0.084 - 0.084 0.084 113,453 0.0837 0.00%
2002-05-06 0 0.950 0.920 1.030 0.950 0.950 78,000 74,100 0.9500 0.084 0.081 0.091 0.084 0.084 884,935 0.0837 -4.04%
2002-05-03 0 0.990 0.950 1.060 - - 0 0 - 0.087 0.084 0.093 - - 0 - 0.00%
2002-05-02 0 0.990 0.930 1.050 - - 0 0 - 0.087 0.082 0.093 - - 0 - 0.00%
2002-04-30 0 0.990 0.980 - - - 0 0 - 0.087 0.086 - - - 0 - 0.00%
2002-04-29 0 0.990 0.990 - - - 0 0 - 0.087 0.087 - - - 0 - 2.06%
2002-04-26 0 0.970 0.970 1.060 0.950 0.950 2,000 1,900 0.9500 0.085 0.085 0.093 0.084 0.084 22,691 0.0837 -5.83%
2002-04-25 0 1.030 0.960 1.050 - - 0 0 - 0.091 0.085 0.093 - - 0 - 0.00%
2002-04-24 0 1.030 1.030 1.070 0.950 1.020 16,600 16,440 0.9904 0.091 0.091 0.094 0.084 0.090 188,332 0.0873 1.98%
2002-04-23 0 1.010 1.010 1.070 - - 0 0 - 0.089 0.089 0.094 - - 0 - 1.00%
2002-04-22 0 1.000 1.000 1.050 - - 0 0 - 0.088 0.088 0.093 - - 0 - 0.00%
2002-04-19 0 1.000 0.970 1.060 - - 0 0 - 0.088 0.085 0.093 - - 0 - 0.00%
2002-04-18 0 1.000 1.000 1.070 - - 0 0 - 0.088 0.088 0.094 - - 0 - 5.26%
2002-04-17 0 0.950 0.950 - 0.950 0.950 3,802 3,522 0.9264 0.084 0.084 - 0.084 0.084 43,135 0.0817 -5.00%
2002-04-16 0 1.000 0.980 1.080 - - 0 0 - 0.088 0.086 0.095 - - 0 - 0.00%
2002-04-15 0 1.000 0.980 - 1.000 1.000 50,000 50,000 1.0000 0.088 0.086 - 0.088 0.088 567,266 0.0881 0.00%
2002-04-12 0 1.000 1.000 1.080 1.000 1.000 22,000 22,000 1.0000 0.088 0.088 0.095 0.088 0.088 249,597 0.0881 0.00%
2002-04-11 0 1.000 0.980 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
2002-04-10 0 1.000 0.980 1.080 - - 0 0 - 0.088 0.086 0.095 - - 0 - 0.00%
2002-04-09 0 1.000 0.990 - - - 0 0 - 0.088 0.087 - - - 0 - 0.00%
2002-04-08 0 1.000 0.960 - - - 0 0 - 0.088 0.085 - - - 0 - 0.00%
2002-04-04 0 1.000 1.000 1.080 - - 0 0 - 0.088 0.088 0.095 - - 0 - 0.00%
2002-04-03 0 1.000 1.000 1.080 1.000 1.000 110,000 110,000 1.0000 0.088 0.088 0.095 0.088 0.088 1,247,986 0.0881 -0.99%
2002-04-02 0 1.010 0.950 - - - 0 0 - 0.089 0.084 - - - 0 - 0.00%
2002-03-28 0 1.010 1.010 1.090 1.010 1.010 10,000 10,100 1.0100 0.089 0.089 0.096 0.089 0.089 113,453 0.0890 0.00%
2002-03-27 0 1.010 0.980 1.090 - - 0 0 - 0.089 0.086 0.096 - - 0 - 0.00%
2002-03-26 0 1.010 0.960 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
2002-03-25 0 1.010 0.980 - - - 0 0 - 0.089 0.086 - - - 0 - 0.00%
2002-03-22 0 1.010 1.000 1.100 1.000 1.010 30,000 30,260 1.0087 0.089 0.088 0.097 0.088 0.089 340,360 0.0889 -3.81%
2002-03-21 0 1.050 1.000 1.050 1.050 1.050 10,000 10,500 1.0500 0.093 0.088 0.093 0.093 0.093 113,453 0.0925 -2.78%
2002-03-20 0 1.080 1.000 - - - 0 0 - 0.095 0.088 - - - 0 - 0.00%
2002-03-19 0 1.080 1.020 - - - 0 0 - 0.095 0.090 - - - 0 - 0.00%
2002-03-18 0 1.080 1.020 1.150 - - 0 0 - 0.095 0.090 0.101 - - 0 - 0.00%
2002-03-15 0 1.080 1.000 1.100 1.060 1.080 24,000 25,880 1.0783 0.095 0.088 0.097 0.093 0.095 272,288 0.0950 3.85%
2002-03-14 0 1.040 0.980 1.050 - - 0 0 - 0.092 0.086 0.093 - - 0 - 0.00%
2002-03-13 0 1.040 1.000 1.050 - - 0 0 - 0.092 0.088 0.093 - - 0 - 0.00%
2002-03-12 0 1.040 0.980 1.050 - - 0 0 - 0.092 0.086 0.093 - - 0 - 0.00%
2002-03-11 0 1.040 0.960 - 1.040 1.040 10,000 10,400 1.0400 0.092 0.085 - 0.092 0.092 113,453 0.0917 1.96%
2002-03-08 0 1.020 0.980 1.030 - - 0 0 - 0.090 0.086 0.091 - - 0 - 0.00%
2002-03-07 0 1.020 1.000 1.040 1.020 1.020 20,000 20,400 1.0200 0.090 0.088 0.092 0.090 0.090 226,906 0.0899 0.00%
2002-03-06 0 1.020 0.960 1.040 - - 0 0 - 0.090 0.085 0.092 - - 0 - 0.00%
2002-03-05 0 1.020 0.950 1.040 1.020 1.020 20,000 20,400 1.0200 0.090 0.084 0.092 0.090 0.090 226,906 0.0899 0.00%
2002-03-04 0 1.020 0.950 1.020 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2002-03-01 0 1.020 0.950 1.020 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2002-02-28 0 1.020 0.950 - 1.020 1.020 10,000 10,200 1.0200 0.090 0.084 - 0.090 0.090 113,453 0.0899 0.00%
2002-02-27 0 1.020 0.960 1.020 - - 0 0 - 0.090 0.085 0.090 - - 0 - 0.00%
2002-02-26 0 1.020 0.960 1.020 - - 0 0 - 0.090 0.085 0.090 - - 0 - 0.00%
2002-02-25 0 1.020 0.950 1.020 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2002-02-22 0 1.020 1.000 1.060 1.020 1.020 10,000 10,200 1.0200 0.090 0.088 0.093 0.090 0.090 113,453 0.0899 0.00%
2002-02-21 0 1.020 0.990 1.100 1.020 1.020 10,000 10,200 1.0200 0.090 0.087 0.097 0.090 0.090 113,453 0.0899 0.00%
2002-02-20 0 1.020 0.950 1.020 - - 0 0 - 0.090 0.084 0.090 - - 0 - -6.42%
2002-02-19 0 1.090 1.020 1.090 1.020 1.090 8,372 8,646 1.0327 0.096 0.090 0.096 0.090 0.096 94,983 0.0910 5.83%
2002-02-18 0 1.030 1.030 1.060 - - 0 0 - 0.091 0.091 0.093 - - 0 - 0.00%
2002-02-15 0 1.030 0.950 1.100 - - 0 0 - 0.091 0.084 0.097 - - 0 - 0.00%
2002-02-11 0 1.030 - 1.100 - - 0 0 - 0.091 - 0.097 - - 0 - 0.00%
2002-02-08 0 1.030 0.950 1.100 - - 0 0 - 0.091 0.084 0.097 - - 0 - 0.00%
2002-02-07 0 1.030 1.000 1.090 - - 0 0 - 0.091 0.088 0.096 - - 0 - 0.00%
2002-02-06 0 1.030 0.950 - - - 0 0 - 0.091 0.084 - - - 0 - 0.00%
2002-02-05 0 1.030 1.000 1.030 - - 0 0 - 0.091 0.088 0.091 - - 0 - 0.00%
2002-02-04 0 1.030 0.980 - - - 0 0 - 0.091 0.086 - - - 0 - 0.00%
2002-02-01 0 1.030 0.970 1.100 - - 0 0 - 0.091 0.085 0.097 - - 0 - 0.00%
2002-01-31 0 1.030 0.990 1.100 - - 0 0 - 0.091 0.087 0.097 - - 0 - 0.00%
2002-01-30 0 1.030 1.030 1.090 - - 0 0 - 0.091 0.091 0.096 - - 0 - 0.00%
2002-01-29 0 1.030 0.980 - - - 0 0 - 0.091 0.086 - - - 0 - 0.00%
2002-01-28 0 1.030 1.000 1.070 1.000 1.030 25,500 26,055 1.0218 0.091 0.088 0.094 0.088 0.091 289,306 0.0901 5.10%
2002-01-25 0 0.980 0.980 1.000 0.980 0.980 50,000 49,000 0.9800 0.086 0.086 0.088 0.086 0.086 567,266 0.0864 0.00%
2002-01-24 0 0.980 0.940 0.990 - - 0 0 - 0.086 0.083 0.087 - - 0 - 0.00%
2002-01-23 0 0.980 0.920 0.980 - - 0 0 - 0.086 0.081 0.086 - - 0 - 0.00%
2002-01-22 0 0.980 0.940 0.980 - - 0 0 - 0.086 0.083 0.086 - - 0 - -2.00%
2002-01-21 0 1.000 0.920 1.020 - - 0 0 - 0.088 0.081 0.090 - - 0 - 0.00%
2002-01-18 0 1.000 0.900 1.000 0.940 1.000 40,000 38,900 0.9725 0.088 0.079 0.088 0.083 0.088 453,813 0.0857 4.17%
2002-01-17 0 0.960 0.960 1.000 0.960 0.960 8,000 7,680 0.9600 0.085 0.085 0.088 0.085 0.085 90,763 0.0846 2.13%
2002-01-16 0 0.940 0.860 - - - 0 0 - 0.083 0.076 - - - 0 - 0.00%
2002-01-15 0 0.940 0.880 - - - 0 0 - 0.083 0.078 - - - 0 - 0.00%
2002-01-14 0 0.940 0.880 - - - 0 0 - 0.083 0.078 - - - 0 - 0.00%
2002-01-11 0 0.940 0.940 - - - 0 0 - 0.083 0.083 - - - 0 - 4.44%
2002-01-10 0 0.900 0.900 - - - 0 0 - 0.079 0.079 - - - 0 - 0.00%
2002-01-09 0 0.900 0.900 - - - 0 0 - 0.079 0.079 - - - 0 - 2.27%
2002-01-08 0 0.880 0.860 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2002-01-07 0 0.880 0.880 - - - 0 0 - 0.078 0.078 - - - 0 - 2.33%
2002-01-04 0 0.860 0.860 - - - 0 0 - 0.076 0.076 - - - 0 - 1.18%
2002-01-03 0 0.850 0.830 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2002-01-02 0 0.850 0.850 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2001-12-31 0 0.850 0.830 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2001-12-28 0 0.850 0.850 0.930 0.850 0.850 2,000 1,700 0.8500 0.075 0.075 0.082 0.075 0.075 22,691 0.0749 -1.16%
2001-12-27 0 0.860 0.840 0.860 - - 0 0 - 0.076 0.074 0.076 - - 0 - -2.27%
2001-12-24 0 0.880 0.860 0.890 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2001-12-21 0 0.880 0.860 0.960 0.880 0.880 31,223 27,378 0.8769 0.078 0.076 0.085 0.078 0.078 354,235 0.0773 0.00%
2001-12-20 0 0.880 0.860 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2001-12-19 0 0.880 0.860 - 0.880 0.920 10,002 9,042 0.9040 0.078 0.076 - 0.078 0.081 113,476 0.0797 -4.35%
2001-12-18 0 0.920 0.920 1.000 - - 0 0 - 0.081 0.081 0.088 - - 0 - 2.22%
2001-12-17 0 0.900 0.900 1.150 0.900 1.000 55,000 50,940 0.9262 0.079 0.079 0.101 0.079 0.088 623,993 0.0816 -16.67%
2001-12-14 0 1.080 1.000 1.080 - - 0 0 - 0.095 0.088 0.095 - - 0 - 0.00%
2001-12-13 0 1.080 1.000 1.150 - - 0 0 - 0.095 0.088 0.101 - - 0 - 0.00%
2001-12-12 0 1.080 1.050 1.150 - - 0 0 - 0.095 0.093 0.101 - - 0 - 0.00%
2001-12-11 0 1.080 1.030 1.080 - - 0 0 - 0.095 0.091 0.095 - - 0 - -1.82%
2001-12-10 0 1.100 1.100 1.160 1.100 1.100 10,000 11,000 1.1000 0.097 0.097 0.102 0.097 0.097 113,453 0.0970 -0.90%
2001-12-07 0 1.110 1.110 1.120 1.110 1.110 20,000 22,100 1.1050 0.098 0.098 0.099 0.098 0.098 226,906 0.0974 1.83%
2001-12-06 0 1.090 1.080 1.090 1.090 1.090 14,000 15,260 1.0900 0.096 0.095 0.096 0.096 0.096 158,835 0.0961 1.87%
2001-12-05 0 1.070 1.070 1.110 - - 0 0 - 0.094 0.094 0.098 - - 0 - 0.00%
2001-12-04 0 1.070 1.070 1.100 1.070 1.100 28,000 30,400 1.0857 0.094 0.094 0.097 0.094 0.097 317,669 0.0957 0.94%
2001-12-03 0 1.060 1.060 1.090 - - 0 0 - 0.093 0.093 0.096 - - 0 - 0.95%
2001-11-30 0 1.050 1.030 1.090 1.050 1.050 10,000 10,500 1.0500 0.093 0.091 0.096 0.093 0.093 113,453 0.0925 3.96%
2001-11-29 0 1.010 1.010 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2001-11-28 0 1.010 1.010 1.080 1.000 1.000 6,000 6,000 1.0000 0.089 0.089 0.095 0.088 0.088 68,072 0.0881 1.00%
2001-11-27 0 1.000 1.000 - - - 0 0 - 0.088 0.088 - - - 0 - 0.00%
2001-11-26 0 1.000 1.000 1.080 - - 0 0 - 0.088 0.088 0.095 - - 0 - 0.00%
2001-11-23 0 1.000 1.000 1.080 - - 0 0 - 0.088 0.088 0.095 - - 0 - 2.04%
2001-11-22 0 0.980 0.980 - - - 0 0 - 0.086 0.086 - - - 0 - 2.08%
2001-11-21 0 0.960 0.950 - - - 0 0 - 0.085 0.084 - - - 0 - 0.00%
2001-11-20 0 0.960 0.950 - - - 0 0 - 0.085 0.084 - - - 0 - 0.00%
2001-11-19 0 0.960 0.950 1.020 - - 0 0 - 0.085 0.084 0.090 - - 0 - 0.00%
2001-11-16 0 0.960 0.880 1.020 - - 0 0 - 0.085 0.078 0.090 - - 0 - 0.00%
2001-11-15 0 0.960 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2001-11-14 0 0.960 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2001-11-13 0 0.960 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2001-11-12 0 0.960 0.930 - - - 0 0 - 0.085 0.082 - - - 0 - 0.00%
2001-11-09 0 0.960 0.950 - - - 0 0 - 0.085 0.084 - - - 0 - 0.00%
2001-11-08 0 0.960 0.960 - - - 0 0 - 0.085 0.085 - - - 0 - 1.05%
2001-11-07 0 0.950 0.950 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2001-11-06 0 0.950 0.930 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2001-11-05 0 0.950 0.880 - - - 0 0 - 0.084 0.078 - - - 0 - 0.00%
2001-11-02 0 0.950 0.950 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2001-11-01 0 0.950 0.950 - 0.950 0.960 20,000 19,100 0.9550 0.084 0.084 - 0.084 0.085 226,906 0.0842 0.00%
2001-10-31 0 0.950 0.950 1.000 - - 0 0 - 0.084 0.084 0.088 - - 0 - 0.00%
2001-10-30 0 0.950 0.950 1.000 - - 0 0 - 0.084 0.084 0.088 - - 0 - 0.00%
2001-10-29 0 0.950 0.950 1.000 0.950 0.950 4,000 3,800 0.9500 0.084 0.084 0.088 0.084 0.084 45,381 0.0837 -5.00%
2001-10-26 0 1.000 0.950 1.000 1.000 1.000 40,000 40,000 1.0000 0.088 0.084 0.088 0.088 0.088 453,813 0.0881 5.26%
2001-10-24 0 0.950 - - 0.950 0.950 6,000 5,700 0.9500 0.084 - - 0.084 0.084 68,072 0.0837 -5.00%
2001-10-23 0 1.000 0.920 1.000 1.000 1.000 30,000 30,000 1.0000 0.088 0.081 0.088 0.088 0.088 340,360 0.0881 0.00%
2001-10-22 0 1.000 - 1.000 1.000 1.000 30,000 30,000 1.0000 0.088 - 0.088 0.088 0.088 340,360 0.0881 0.00%
2001-10-19 0 1.000 0.920 1.000 - - 0 0 - 0.088 0.081 0.088 - - 0 - 0.00%
2001-10-18 0 1.000 - 1.000 1.000 1.000 30,000 30,000 1.0000 0.088 - 0.088 0.088 0.088 340,360 0.0881 0.00%
2001-10-17 0 1.000 - 1.000 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2001-10-16 0 1.000 0.930 1.000 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2001-10-15 0 1.000 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2001-10-12 0 1.000 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2001-10-11 0 1.000 0.950 - - - 90,000 88,200 0.9800 0.088 0.084 - - - 1,021,079 0.0864 0.00%
2001-10-10 0 1.000 - 1.000 - - 0 0 - 0.088 - 0.088 - - 0 - -4.76%
2001-10-09 0 1.050 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2001-10-08 0 1.050 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2001-10-05 0 1.050 0.980 - - - 0 0 - 0.093 0.086 - - - 0 - 0.00%
2001-10-04 0 1.050 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2001-10-03 0 1.050 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2001-09-28 0 1.050 0.970 - - - 0 0 - 0.093 0.085 - - - 0 - 0.00%
2001-09-27 0 1.050 0.970 - - - 0 0 - 0.093 0.085 - - - 0 - 0.00%
2001-09-26 0 1.050 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2001-09-25 0 1.050 0.970 - 1.050 1.050 10,000 10,500 1.0500 0.093 0.085 - 0.093 0.093 113,453 0.0925 -4.55%
2001-09-24 0 1.100 - 1.100 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2001-09-21 0 1.100 1.020 1.100 - - 0 0 - 0.097 0.090 0.097 - - 0 - 0.00%
2001-09-20 0 1.100 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-09-19 0 1.100 1.020 - - - 1 1 1.0000 0.097 0.090 - - - 11 0.0881 0.00%
2001-09-18 0 1.100 1.030 - - - 0 0 - 0.097 0.091 - - - 0 - 0.00%
2001-09-17 0 1.100 1.050 1.100 - - 0 0 - 0.097 0.093 0.097 - - 0 - -2.65%
2001-09-14 0 1.130 1.050 - - - 0 0 - 0.100 0.093 - - - 0 - 0.00%
2001-09-13 0 1.130 1.050 - - - 0 0 - 0.100 0.093 - - - 0 - 0.00%
2001-09-12 0 1.130 - 1.130 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2001-09-11 0 1.130 1.060 - - - 100,000 112,200 1.1220 0.100 0.093 - - - 1,134,532 0.0989 0.00%
2001-09-10 0 1.130 1.050 1.210 - - 100,000 113,000 1.1300 0.100 0.093 0.107 - - 1,134,532 0.0996 0.00%
2001-09-07 0 1.130 - 1.210 - - 0 0 - 0.100 - 0.107 - - 0 - 0.00%
2001-09-06 0 1.130 - 1.210 - - 0 0 - 0.100 - 0.107 - - 0 - 0.00%
2001-09-05 0 1.130 0.930 1.190 1.050 1.130 10,000 10,980 1.0980 0.100 0.082 0.105 0.093 0.100 113,453 0.0968 16.49%
2001-09-04 0 0.970 0.890 1.050 - - 1,500 1,350 0.9000 0.085 0.078 0.093 - - 17,018 0.0793 0.00%
2001-09-03 0 0.970 0.890 1.050 0.890 0.970 16,000 14,780 0.9238 0.085 0.078 0.093 0.078 0.085 181,525 0.0814 1.04%
2001-08-31 0 0.960 0.880 - - - 0 0 - 0.085 0.078 - - - 0 - 0.00%
2001-08-30 0 0.960 0.900 1.160 0.960 1.000 10,000 9,840 0.9840 0.085 0.079 0.102 0.085 0.088 113,453 0.0867 -11.11%
2001-08-29 0 1.080 1.000 - - - 0 0 - 0.095 0.088 - - - 0 - 0.00%
2001-08-28 0 1.080 1.000 - - - 500,000 540,000 1.0800 0.095 0.088 - - - 5,672,662 0.0952 0.00%
2001-08-27 0 1.080 1.000 - - - 0 0 - 0.095 0.088 - - - 0 - 0.00%
2001-08-24 0 1.080 1.030 - - - 0 0 - 0.095 0.091 - - - 0 - 0.00%
2001-08-23 0 1.080 1.030 - - - 0 0 - 0.095 0.091 - - - 0 - 0.00%
2001-08-22 0 1.080 1.000 - - - 0 0 - 0.095 0.088 - - - 0 - 0.00%
2001-08-21 0 1.080 1.000 - - - 0 0 - 0.095 0.088 - - - 0 - 0.00%
2001-08-20 0 1.080 1.000 1.280 1.080 1.120 10,000 11,040 1.1040 0.095 0.088 0.113 0.095 0.099 113,453 0.0973 -10.00%
2001-08-17 0 1.200 1.120 1.250 - - 0 0 - 0.106 0.099 0.110 - - 0 - 0.00%
2001-08-16 0 1.200 1.130 1.280 - - 0 0 - 0.106 0.100 0.113 - - 0 - 0.00%
2001-08-15 0 1.200 1.120 1.280 - - 0 0 - 0.106 0.099 0.113 - - 0 - 0.00%
2001-08-14 0 1.200 1.120 1.300 1.200 1.200 6,000 7,200 1.2000 0.106 0.099 0.115 0.106 0.106 68,072 0.1058 -4.00%
2001-08-13 0 1.250 1.210 1.320 1.250 1.250 14,000 17,500 1.2500 0.110 0.107 0.116 0.110 0.110 158,835 0.1102 -6.02%
2001-08-10 0 1.330 1.280 1.350 - - 0 0 - 0.117 0.113 0.119 - - 0 - 0.00%
2001-08-09 0 1.330 1.300 1.440 1.330 1.340 12,000 16,020 1.3350 0.117 0.115 0.127 0.117 0.118 136,144 0.1177 -5.67%
2001-08-08 0 1.410 1.340 1.460 1.410 1.410 8,000 11,280 1.4100 0.124 0.118 0.129 0.124 0.124 90,763 0.1243 -5.37%
2001-08-07 0 1.490 1.410 1.500 - - 0 0 - 0.131 0.124 0.132 - - 0 - 0.00%
2001-08-06 0 1.490 1.410 1.490 - - 0 0 - 0.131 0.124 0.131 - - 0 - 0.00%
2001-08-03 0 1.490 1.440 1.500 - - 0 0 - 0.131 0.127 0.132 - - 0 - 0.00%
2001-08-02 0 1.490 1.410 - - - 0 0 - 0.131 0.124 - - - 0 - 0.00%
2001-08-01 0 1.490 1.420 1.490 - - 0 0 - 0.131 0.125 0.131 - - 0 - -0.67%
2001-07-31 0 1.500 1.420 1.510 - - 0 0 - 0.132 0.125 0.133 - - 0 - 0.00%
2001-07-30 0 1.500 1.420 1.580 - - 0 0 - 0.132 0.125 0.139 - - 0 - 0.00%
2001-07-27 0 1.500 1.450 1.470 - - 0 0 - 0.132 0.128 0.130 - - 0 - 0.00%
2001-07-26 0 1.500 - 1.520 - - 0 0 - 0.132 - 0.134 - - 0 - 0.00%
2001-07-24 0 1.500 1.460 - - - 0 0 - 0.132 0.129 - - - 0 - 0.00%
2001-07-23 0 1.500 1.460 1.510 1.500 1.500 40,000 60,000 1.5000 0.132 0.129 0.133 0.132 0.132 453,813 0.1322 -3.23%
2001-07-20 0 1.550 - 1.550 - - 50,000 77,500 1.5500 0.137 - 0.137 - - 567,266 0.1366 0.00%
2001-07-19 0 1.550 - 1.550 - - 0 0 - 0.137 - 0.137 - - 0 - -0.64%
2001-07-18 0 1.560 - 1.560 - - 0 0 - 0.138 - 0.138 - - 0 - -1.89%
2001-07-17 0 1.590 - 1.590 - - 0 0 - 0.140 - 0.140 - - 0 - -0.62%
2001-07-16 0 1.600 - 1.600 - - 0 0 - 0.141 - 0.141 - - 0 - -1.23%
2001-07-13 0 1.620 - 1.620 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2001-07-12 0 1.620 - 1.620 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2001-07-11 0 1.620 - 1.630 - - 0 0 - 0.143 - 0.144 - - 0 - 0.00%
2001-07-10 0 1.620 - 1.620 - - 30,000 48,600 1.6200 0.143 - 0.143 - - 340,360 0.1428 0.00%
2001-07-09 0 1.620 - 1.620 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2001-07-05 0 1.620 1.540 1.620 - - 0 0 - 0.143 0.136 0.143 - - 0 - 0.00%
2001-07-04 0 1.620 1.540 1.630 1.620 1.630 45,000 73,210 1.6269 0.143 0.136 0.144 0.143 0.144 510,540 0.1434 0.62%
2001-07-03 0 1.610 - 1.610 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2001-06-29 0 1.610 - 1.610 - - 0 0 - 0.142 - 0.142 - - 0 - -1.23%
2001-06-28 0 1.630 - 1.630 1.650 1.650 20,000 33,000 1.6500 0.144 - 0.144 0.145 0.145 226,906 0.1454 -0.61%
2001-06-27 0 1.640 - 1.640 1.650 1.650 30,000 49,500 1.6500 0.145 - 0.145 0.145 0.145 340,360 0.1454 0.00%
2001-06-26 0 1.640 - 1.640 1.660 1.660 4,000 6,640 1.6600 0.145 - 0.145 0.146 0.146 45,381 0.1463 3.14%
2001-06-22 0 1.590 - 1.590 - - 0 0 - 0.140 - 0.140 - - 0 - -3.64%
2001-06-21 0 1.650 - 1.660 1.650 1.660 56,000 92,840 1.6579 0.145 - 0.146 0.145 0.146 635,338 0.1461 0.00%
2001-06-20 0 1.650 1.510 1.650 1.500 1.660 90,000 136,100 1.5122 0.145 0.133 0.145 0.132 0.146 1,021,079 0.1333 10.00%
2001-06-19 0 1.500 1.490 - 1.500 1.500 10,000 15,000 1.5000 0.132 0.131 - 0.132 0.132 113,453 0.1322 0.00%
2001-06-18 0 1.500 1.460 - - - 0 0 - 0.132 0.129 - - - 0 - 0.00%
2001-06-15 0 1.500 1.500 - - - 0 0 - 0.132 0.132 - - - 0 - 0.67%
2001-06-14 0 1.490 1.490 - 1.490 1.490 132,000 196,680 1.4900 0.131 0.131 - 0.131 0.131 1,497,583 0.1313 -1.97%
2001-06-13 0 1.520 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-06-12 0 1.520 1.480 - - - 8,000,000 13,200,000 1.6500 0.134 0.130 - - - 90,762,586 0.1454 0.00%
2001-06-11 0 1.520 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-06-08 0 1.520 - 1.520 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2001-06-07 0 1.520 1.520 - - - 0 0 - 0.134 0.134 - - - 0 - 2.70%
2001-06-06 0 1.480 1.480 - - - 0 0 - 0.130 0.130 - - - 0 - 2.78%
2001-06-05 0 1.440 1.400 1.440 - - 0 0 - 0.127 0.123 0.127 - - 0 - 0.00%
2001-06-04 0 1.440 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-06-01 0 1.440 1.440 - - - 0 0 - 0.127 0.127 - - - 0 - 3.60%
2001-05-31 0 1.390 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-30 0 1.390 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-29 0 1.390 1.350 - - - 0 0 - 0.123 0.119 - - - 0 - 0.00%
2001-05-28 0 1.390 1.390 - 1.380 1.380 2,000 2,760 1.3800 0.123 0.123 - 0.122 0.122 22,691 0.1216 -0.71%
2001-05-25 0 1.400 1.360 - - - 0 0 - 0.123 0.120 - - - 0 - 0.00%
2001-05-24 0 1.400 1.360 - 1.400 1.400 180,000 252,000 1.4000 0.123 0.120 - 0.123 0.123 2,042,158 0.1234 0.00%
2001-05-23 0 1.400 - 1.400 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2001-05-22 0 1.400 1.360 1.480 1.400 1.440 10,000 14,240 1.4240 0.123 0.120 0.130 0.123 0.127 113,453 0.1255 -6.67%
2001-05-21 0 1.500 1.460 1.540 1.500 1.500 2,000 3,000 1.5000 0.132 0.129 0.136 0.132 0.132 22,691 0.1322 4.17%
2001-05-18 0 1.440 1.400 - - - 0 0 - 0.127 0.123 - - - 0 - 0.00%
2001-05-17 0 1.440 1.400 1.480 - - 0 0 - 0.127 0.123 0.130 - - 0 - 0.00%
2001-05-16 0 1.440 1.360 1.440 1.440 1.440 2,000 2,880 1.4400 0.127 0.120 0.127 0.127 0.127 22,691 0.1269 2.86%
2001-05-15 0 1.400 1.400 - - - 0 0 - 0.123 0.123 - - - 0 - 1.45%
2001-05-14 0 1.380 1.340 1.440 1.380 1.380 10,000 13,800 1.3800 0.122 0.118 0.127 0.122 0.122 113,453 0.1216 -2.82%
2001-05-11 0 1.420 1.380 - - - 0 0 - 0.125 0.122 - - - 0 - 0.00%
2001-05-10 0 1.420 1.380 - 1.420 1.420 8,000 11,360 1.4200 0.125 0.122 - 0.125 0.125 90,763 0.1252 -2.74%
2001-05-09 0 1.460 1.420 - 1.460 1.460 9,000 13,100 1.4556 0.129 0.125 - 0.129 0.129 102,108 0.1283 -2.01%
2001-05-08 0 1.490 1.450 - 1.490 1.510 16,000 23,960 1.4975 0.131 0.128 - 0.131 0.133 181,525 0.1320 0.00%
2001-05-07 0 1.490 1.480 - - - 0 0 - 0.131 0.130 - - - 0 - 0.00%
2001-05-04 0 1.490 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2001-05-03 0 1.490 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2001-05-02 0 1.490 1.490 - - - 0 0 - 0.131 0.131 - - - 0 - 0.68%
2001-04-27 0 1.480 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-26 0 1.480 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-25 0 1.480 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-24 0 1.480 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-23 0 1.480 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-20 0 1.480 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-19 0 1.480 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-18 0 1.480 1.440 - - - 0 0 - 0.130 0.127 - - - 0 - 0.00%
2001-04-17 0 1.480 1.440 - 1.480 1.480 4,000 5,920 1.4800 0.130 0.127 - 0.130 0.130 45,381 0.1305 -2.63%
2001-04-12 0 1.520 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-04-11 0 1.520 1.440 - 1.430 1.520 28,000 41,840 1.4943 0.134 0.127 - 0.126 0.134 317,669 0.1317 0.66%
2001-04-10 0 1.510 - 1.510 - - 0 0 - 0.133 - 0.133 - - 0 - -0.66%
2001-04-09 0 1.520 - 1.520 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2001-04-06 0 1.520 - 1.520 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2001-04-04 0 1.520 - 1.520 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2001-04-03 0 1.520 1.480 1.520 - - 0 0 - 0.134 0.130 0.134 - - 0 - 0.00%
2001-04-02 0 1.520 1.500 1.530 - - 0 0 - 0.134 0.132 0.135 - - 0 - 0.00%
2001-03-30 0 1.520 - 1.540 - - 0 0 - 0.134 - 0.136 - - 0 - 0.00%
2001-03-29 0 1.520 - 1.540 - - 0 0 - 0.134 - 0.136 - - 0 - 0.00%
2001-03-28 0 1.520 1.480 1.560 - - 0 0 - 0.134 0.130 0.138 - - 0 - 0.00%
2001-03-27 0 1.520 1.480 1.520 1.520 1.520 6,000 9,120 1.5200 0.134 0.130 0.134 0.134 0.134 68,072 0.1340 -2.56%
2001-03-26 0 1.560 - 1.560 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2001-03-23 0 1.560 - 1.560 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2001-03-22 0 1.560 - 1.560 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2001-03-21 0 1.560 - 1.560 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2001-03-20 0 1.560 1.520 1.560 - - 0 0 - 0.138 0.134 0.138 - - 0 - 0.00%
2001-03-19 0 1.560 1.520 - - - 50,000 82,500 1.6500 0.138 0.134 - - - 567,266 0.1454 0.00%
2001-03-16 0 1.560 - 1.630 - - 0 0 - 0.138 - 0.144 - - 0 - 0.00%
2001-03-15 0 1.560 1.530 1.650 - - 0 0 - 0.138 0.135 0.145 - - 0 - 0.00%
2001-03-14 0 1.560 1.560 1.630 1.560 1.630 52,000 81,260 1.5627 0.138 0.138 0.144 0.138 0.144 589,957 0.1377 -1.27%
2001-03-13 0 1.580 - 1.580 - - 0 0 - 0.139 - 0.139 - - 0 - -3.66%
2001-03-12 0 1.640 1.560 1.640 1.560 1.640 107,347 168,567 1.5703 0.145 0.138 0.145 0.138 0.145 1,217,886 0.1384 3.14%
2001-03-09 0 1.590 1.590 1.630 1.570 1.570 12,000 18,840 1.5700 0.140 0.140 0.144 0.138 0.138 136,144 0.1384 1.27%
2001-03-08 0 1.570 1.560 1.630 1.570 1.600 400,000 634,000 1.5850 0.138 0.138 0.144 0.138 0.141 4,538,129 0.1397 -4.27%
2001-03-07 0 1.640 1.640 1.650 1.600 1.600 10,000 16,000 1.6000 0.145 0.145 0.145 0.141 0.141 113,453 0.1410 0.00%
2001-03-06 0 1.640 - 1.640 1.610 1.660 472,000 776,620 1.6454 0.145 - 0.145 0.142 0.146 5,354,993 0.1450 2.50%
2001-03-05 0 1.600 - 1.600 - - 0 0 - 0.141 - 0.141 - - 0 - -1.23%
2001-03-02 0 1.620 1.600 1.620 - - 0 0 - 0.143 0.141 0.143 - - 0 - -1.22%
2001-03-01 0 1.640 1.640 1.650 1.630 1.630 40,000 65,200 1.6300 0.145 0.145 0.145 0.144 0.144 453,813 0.1437 0.61%
2001-02-28 0 1.630 1.630 1.650 1.630 1.630 31,200 50,808 1.6285 0.144 0.144 0.145 0.144 0.144 353,974 0.1435 0.00%
2001-02-27 0 1.630 1.630 1.640 1.630 1.630 1,564,000 2,549,320 1.6300 0.144 0.144 0.145 0.144 0.144 17,744,085 0.1437 -0.61%
2001-02-26 0 1.640 1.640 1.650 1.640 1.640 7,293,000 11,960,470 1.6400 0.145 0.145 0.145 0.145 0.145 82,741,442 0.1446 0.00%
2001-02-23 0 1.640 1.640 1.650 1.640 1.640 624,506 1,024,159 1.6400 0.145 0.145 0.145 0.145 0.145 7,085,222 0.1445 0.00%
2001-02-22 0 1.640 1.640 1.650 1.640 1.640 136,000 223,040 1.6400 0.145 0.145 0.145 0.145 0.145 1,542,964 0.1446 0.00%
2001-02-21 0 1.640 1.640 1.650 1.640 1.640 154,000 252,560 1.6400 0.145 0.145 0.145 0.145 0.145 1,747,180 0.1446 0.00%
2001-02-20 0 1.640 1.640 1.650 1.640 1.640 190,000 311,600 1.6400 0.145 0.145 0.145 0.145 0.145 2,155,611 0.1446 0.00%
2001-02-19 0 1.640 1.640 1.650 1.640 1.640 620,000 1,016,800 1.6400 0.145 0.145 0.145 0.145 0.145 7,034,100 0.1446 -0.61%
2001-02-16 0 1.650 1.640 1.650 1.650 1.650 22,000 36,300 1.6500 0.145 0.145 0.145 0.145 0.145 249,597 0.1454 0.61%
2001-02-15 0 1.640 1.640 1.650 1.640 1.660 712,674 1,181,505 1.6578 0.145 0.145 0.145 0.145 0.146 8,085,517 0.1461 0.00%
2001-02-14 0 1.640 1.640 1.650 1.640 1.640 24,400 40,000 1.6393 0.145 0.145 0.145 0.145 0.145 276,826 0.1445 0.00%
2001-02-13 0 1.640 1.640 1.650 1.640 1.640 300,000 492,000 1.6400 0.145 0.145 0.145 0.145 0.145 3,403,597 0.1446 0.00%
2001-02-12 0 1.640 1.640 1.650 1.640 1.640 360,000 590,400 1.6400 0.145 0.145 0.145 0.145 0.145 4,084,316 0.1446 0.00%
2001-02-09 0 1.640 1.640 1.650 1.640 1.640 1,190,000 1,951,600 1.6400 0.145 0.145 0.145 0.145 0.145 13,500,935 0.1446 0.00%
2001-02-08 0 1.640 1.640 1.650 1.640 1.640 548,000 898,720 1.6400 0.145 0.145 0.145 0.145 0.145 6,217,237 0.1446 0.00%
2001-02-07 0 1.640 1.640 1.650 1.640 1.640 388,000 636,320 1.6400 0.145 0.145 0.145 0.145 0.145 4,401,985 0.1446 -0.61%
2001-02-06 0 1.650 1.640 1.650 1.640 1.660 868,000 1,424,820 1.6415 0.145 0.145 0.145 0.145 0.146 9,847,741 0.1447 1.23%
2001-02-05 0 1.630 1.630 1.640 1.630 1.630 34,200 55,734 1.6296 0.144 0.144 0.145 0.144 0.144 388,010 0.1436 0.00%
2001-02-02 0 1.630 1.630 1.640 1.630 1.640 618,000 1,009,340 1.6332 0.144 0.144 0.145 0.144 0.145 7,011,410 0.1440 0.00%
2001-02-01 0 1.630 1.620 1.630 1.620 1.630 693,000 1,122,840 1.6203 0.144 0.143 0.144 0.143 0.144 7,862,309 0.1428 0.62%
2001-01-31 0 1.620 1.620 1.630 1.620 1.620 33,000 53,400 1.6182 0.143 0.143 0.144 0.143 0.143 374,396 0.1426 0.00%
2001-01-30 0 1.620 1.620 1.630 1.610 1.620 283,000 458,350 1.6196 0.143 0.143 0.144 0.142 0.143 3,210,726 0.1428 0.62%
2001-01-29 0 1.610 1.610 1.630 1.610 1.620 2,392,000 3,864,620 1.6156 0.142 0.142 0.144 0.142 0.143 27,138,013 0.1424 0.00%
2001-01-23 0 1.610 1.610 1.630 - - 0 0 - 0.142 0.142 0.144 - - 0 - 0.00%
2001-01-22 0 1.610 1.610 1.620 1.610 1.620 224,000 362,640 1.6189 0.142 0.142 0.143 0.142 0.143 2,541,352 0.1427 -0.62%
2001-01-19 0 1.620 1.610 1.620 1.620 1.620 170,000 275,400 1.6200 0.143 0.142 0.143 0.143 0.143 1,928,705 0.1428 0.00%
2001-01-18 0 1.620 1.620 1.630 1.620 1.620 104,000 168,480 1.6200 0.143 0.143 0.144 0.143 0.143 1,179,914 0.1428 0.00%
2001-01-17 0 1.620 1.620 1.630 1.620 1.630 134,000 217,280 1.6215 0.143 0.143 0.144 0.143 0.144 1,520,273 0.1429 0.00%
2001-01-16 0 1.620 1.620 1.630 1.620 1.630 500,000 810,100 1.6202 0.143 0.143 0.144 0.143 0.144 5,672,662 0.1428 0.00%
2001-01-15 0 1.620 1.620 1.630 1.620 1.620 210,000 340,200 1.6200 0.143 0.143 0.144 0.143 0.143 2,382,518 0.1428 0.00%
2001-01-12 0 1.620 1.620 1.630 1.610 1.630 1,937,600 3,139,436 1.6203 0.143 0.143 0.144 0.142 0.144 21,982,698 0.1428 0.62%
2001-01-11 0 1.610 1.610 1.620 1.610 1.620 1,387,703 2,239,645 1.6139 0.142 0.142 0.143 0.142 0.143 15,743,939 0.1423 0.00%
2001-01-10 0 1.610 1.610 1.620 1.600 1.640 2,228,600 3,591,770 1.6117 0.142 0.142 0.143 0.141 0.145 25,284,187 0.1421 16.67%
2001-01-09 1 1.380 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-01-08 1 1.380 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-01-05 0 1.380 1.380 1.410 1.380 1.410 286,000 398,180 1.3922 0.122 0.122 0.124 0.122 0.124 3,244,762 0.1227 -3.50%
2001-01-04 0 1.430 1.400 1.430 1.380 1.440 722,000 1,019,600 1.4122 0.126 0.123 0.126 0.122 0.127 8,191,323 0.1245 2.14%
2001-01-03 0 1.400 1.380 1.400 1.380 1.450 378,400 531,728 1.4052 0.123 0.122 0.123 0.122 0.128 4,293,070 0.1239 3.70%
2001-01-02 0 1.350 1.320 1.350 1.180 1.350 858,000 1,118,380 1.3035 0.119 0.116 0.119 0.104 0.119 9,734,287 0.1149 14.41%
2000-12-29 0 1.180 1.180 1.220 1.180 1.200 52,000 61,240 1.1777 0.104 0.104 0.108 0.104 0.106 589,957 0.1038 0.00%
2000-12-28 0 1.180 1.160 1.180 1.160 1.180 660,600 775,078 1.1733 0.104 0.102 0.104 0.102 0.104 7,494,721 0.1034 1.72%
2000-12-27 0 1.160 1.130 1.200 1.160 1.160 40,000 46,400 1.1600 0.102 0.100 0.106 0.102 0.102 453,813 0.1022 -3.33%
2000-12-22 0 1.200 1.190 1.200 1.200 1.200 98,000 117,600 1.2000 0.106 0.105 0.106 0.106 0.106 1,111,842 0.1058 0.00%
2000-12-21 0 1.200 1.200 1.280 1.200 1.200 42,000 50,400 1.2000 0.106 0.106 0.113 0.106 0.106 476,504 0.1058 -3.23%
2000-12-20 0 1.240 1.240 1.290 1.240 1.250 298,192 370,648 1.2430 0.109 0.109 0.114 0.109 0.110 3,383,085 0.1096 0.81%
2000-12-19 0 1.230 1.230 1.290 1.220 1.230 28,000 34,360 1.2271 0.108 0.108 0.114 0.108 0.108 317,669 0.1082 0.00%
2000-12-18 0 1.230 1.220 1.270 - - 0 0 - 0.108 0.108 0.112 - - 0 - 0.00%
2000-12-15 0 1.230 1.220 1.280 1.230 1.260 90,000 111,000 1.2333 0.108 0.108 0.113 0.108 0.111 1,021,079 0.1087 -1.60%
2000-12-14 0 1.250 1.250 1.290 1.250 1.250 262,000 327,500 1.2500 0.110 0.110 0.114 0.110 0.110 2,972,475 0.1102 0.00%
2000-12-13 0 1.250 1.250 1.270 1.250 1.270 82,000 103,020 1.2563 0.110 0.110 0.112 0.110 0.112 930,317 0.1107 -1.57%
2000-12-12 0 1.270 1.220 1.270 1.270 1.300 36,000 46,200 1.2833 0.112 0.108 0.112 0.112 0.115 408,432 0.1131 -2.31%
2000-12-11 0 1.300 1.300 1.310 1.300 1.300 58,000 75,400 1.3000 0.115 0.115 0.115 0.115 0.115 658,029 0.1146 0.00%
2000-12-08 0 1.300 - 1.310 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-12-07 0 1.300 - 1.320 1.300 1.340 301,000 394,840 1.3118 0.115 - 0.116 0.115 0.118 3,414,942 0.1156 -1.52%
2000-12-06 0 1.320 - 1.320 1.320 1.360 58,000 76,720 1.3228 0.116 - 0.116 0.116 0.120 658,029 0.1166 0.00%
2000-12-05 0 1.320 1.250 1.320 1.250 1.330 113,460 145,892 1.2858 0.116 0.110 0.116 0.110 0.117 1,287,240 0.1133 3.13%
2000-12-04 0 1.280 1.250 1.310 - - 0 0 - 0.113 0.110 0.115 - - 0 - 0.00%
2000-12-01 0 1.280 1.250 1.280 1.280 1.320 92,000 117,840 1.2809 0.113 0.110 0.113 0.113 0.116 1,043,770 0.1129 0.00%
2000-11-30 0 1.280 1.250 1.280 1.280 1.320 174,000 222,880 1.2809 0.113 0.110 0.113 0.113 0.116 1,974,086 0.1129 0.00%
2000-11-29 0 1.280 1.180 1.200 1.250 1.300 88,000 112,840 1.2823 0.113 0.104 0.106 0.110 0.115 998,388 0.1130 -1.54%
2000-11-28 0 1.300 1.200 1.300 1.260 1.300 60,000 76,580 1.2763 0.115 0.106 0.115 0.111 0.115 680,719 0.1125 3.17%
2000-11-27 0 1.260 1.180 1.260 1.260 1.260 510,000 637,600 1.2502 0.111 0.104 0.111 0.111 0.111 5,786,115 0.1102 3.28%
2000-11-24 0 1.220 1.170 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2000-11-23 0 1.220 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2000-11-22 0 1.220 1.210 1.250 1.210 1.220 884,800 1,075,062 1.2150 0.108 0.107 0.110 0.107 0.108 10,038,342 0.1071 -2.40%
2000-11-21 0 1.250 1.250 1.300 1.210 1.250 400,000 498,000 1.2450 0.110 0.110 0.115 0.107 0.110 4,538,129 0.1097 0.81%
2000-11-20 0 1.240 1.240 1.250 1.230 1.240 40,000 49,500 1.2375 0.109 0.109 0.110 0.108 0.109 453,813 0.1091 0.00%
2000-11-17 0 1.240 1.210 1.260 1.210 1.250 150,000 185,100 1.2340 0.109 0.107 0.111 0.107 0.110 1,701,798 0.1088 5.98%
2000-11-16 0 1.170 1.070 1.210 1.100 1.170 88,000 98,680 1.1214 0.103 0.094 0.107 0.097 0.103 998,388 0.0988 3.54%
2000-11-15 0 1.130 1.100 - - - 1,000 1,080 1.0800 0.100 0.097 - - - 11,345 0.0952 0.00%
2000-11-14 0 1.130 1.120 1.230 1.130 1.150 40,000 45,600 1.1400 0.100 0.099 0.108 0.100 0.101 453,813 0.1005 -5.04%
2000-11-13 0 1.190 1.150 1.190 1.190 1.190 32,000 38,080 1.1900 0.105 0.101 0.105 0.105 0.105 363,050 0.1049 -7.03%
2000-11-10 1 1.280 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2000-11-09 1 1.280 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2000-11-08 1 1.280 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2000-11-07 1 1.280 1.240 - 1.240 1.280 78,500 98,460 1.2543 0.113 0.109 - 0.109 0.113 890,608 0.1106 6.67%
2000-11-06 0 1.200 1.200 1.230 1.130 1.220 402,000 468,420 1.1652 0.106 0.106 0.108 0.100 0.108 4,560,820 0.1027 8.11%
2000-11-03 0 1.110 1.070 1.130 1.110 1.110 2,400,000 2,664,000 1.1100 0.098 0.094 0.100 0.098 0.098 27,228,776 0.0978 -0.89%
2000-11-02 0 1.120 1.110 1.130 1.120 1.120 942,479 1,055,557 1.1200 0.099 0.098 0.100 0.099 0.099 10,692,729 0.0987 -2.61%
2000-11-01 0 1.150 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-10-31 0 1.150 1.110 1.170 - - 0 0 - 0.101 0.098 0.103 - - 0 - 0.00%
2000-10-30 0 1.150 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-10-27 0 1.150 1.110 1.200 1.150 1.160 110,000 126,600 1.1509 0.101 0.098 0.106 0.101 0.102 1,247,986 0.1014 2.68%
2000-10-26 0 1.120 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2000-10-25 0 1.120 1.100 - 1.120 1.120 60,000 67,200 1.1200 0.099 0.097 - 0.099 0.099 680,719 0.0987 0.00%
2000-10-24 0 1.120 1.120 - 1.120 1.120 844,945 946,291 1.1199 0.099 0.099 - 0.099 0.099 9,586,174 0.0987 0.00%
2000-10-23 0 1.120 1.120 1.140 1.120 1.120 145,000 162,340 1.1196 0.099 0.099 0.100 0.099 0.099 1,645,072 0.0987 0.00%
2000-10-20 0 1.120 1.120 - - - 1,000,000 1,120,000 1.1200 0.099 0.099 - - - 11,345,323 0.0987 0.00%
2000-10-19 0 1.120 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2000-10-18 0 1.120 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2000-10-17 0 1.120 1.080 - - - 0 0 - 0.099 0.095 - - - 0 - 0.00%
2000-10-16 0 1.120 1.120 - - - 0 0 - 0.099 0.099 - - - 0 - 0.00%
2000-10-13 0 1.120 1.100 - - - 0 0 - 0.099 0.097 - - - 0 - 0.00%
2000-10-12 0 1.120 1.100 - 1.120 1.120 134,000 150,080 1.1200 0.099 0.097 - 0.099 0.099 1,520,273 0.0987 0.90%
2000-10-11 0 1.110 1.110 1.120 1.100 1.110 146,000 160,700 1.1007 0.098 0.098 0.099 0.097 0.098 1,656,417 0.0970 -0.89%
2000-10-10 0 1.120 1.120 - 1.120 1.120 184,000 206,080 1.1200 0.099 0.099 - 0.099 0.099 2,087,539 0.0987 0.00%
2000-10-09 0 1.120 1.120 1.140 1.120 1.120 10,000 11,200 1.1200 0.099 0.099 0.100 0.099 0.099 113,453 0.0987 -1.75%
2000-10-05 0 1.140 1.140 1.180 1.140 1.180 110,000 126,300 1.1482 0.100 0.100 0.104 0.100 0.104 1,247,986 0.1012 1.79%
2000-10-04 0 1.120 1.120 1.140 1.120 1.120 990,000 1,108,800 1.1200 0.099 0.099 0.100 0.099 0.099 11,231,870 0.0987 -1.75%
2000-10-03 0 1.140 1.120 1.150 1.100 1.140 214,000 241,000 1.1262 0.100 0.099 0.101 0.097 0.100 2,427,899 0.0993 0.88%
2000-09-29 0 1.130 1.130 1.140 1.130 1.140 706,000 802,840 1.1372 0.100 0.100 0.100 0.100 0.100 8,009,798 0.1002 2.73%
2000-09-28 0 1.100 1.100 1.110 1.070 1.120 442,000 487,140 1.1021 0.097 0.097 0.098 0.094 0.099 5,014,633 0.0971 2.80%
2000-09-27 0 1.070 1.050 1.070 1.030 1.070 110,000 115,080 1.0462 0.094 0.093 0.094 0.091 0.094 1,247,986 0.0922 1.90%
2000-09-26 0 1.050 - 1.060 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2000-09-25 0 1.050 1.030 1.070 1.040 1.050 164,000 171,960 1.0485 0.093 0.091 0.094 0.092 0.093 1,860,633 0.0924 1.94%
2000-09-22 0 1.030 1.030 1.070 1.030 1.050 350,000 362,500 1.0357 0.091 0.091 0.094 0.091 0.093 3,970,863 0.0913 -6.36%
2000-09-21 0 1.100 1.050 1.100 1.060 1.100 394,000 424,440 1.0773 0.097 0.093 0.097 0.093 0.097 4,470,057 0.0950 4.76%
2000-09-20 0 1.050 1.030 - 1.030 1.050 40,000 41,600 1.0400 0.093 0.091 - 0.091 0.093 453,813 0.0917 3.96%
2000-09-19 0 1.010 1.010 - 0.980 1.000 50,000 49,400 0.9880 0.089 0.089 - 0.086 0.088 567,266 0.0871 1.00%
2000-09-18 0 1.000 0.990 1.050 1.000 1.080 96,000 101,300 1.0552 0.088 0.087 0.093 0.088 0.095 1,089,151 0.0930 -12.28%
2000-09-15 0 1.140 1.120 1.160 1.140 1.180 110,000 128,000 1.1636 0.100 0.099 0.102 0.100 0.104 1,247,986 0.1026 -5.00%
2000-09-14 0 1.200 1.170 1.200 1.200 1.210 40,000 48,100 1.2025 0.106 0.103 0.106 0.106 0.107 453,813 0.1060 -4.00%
2000-09-12 0 1.250 - 1.260 1.250 1.250 100,000 125,000 1.2500 0.110 - 0.111 0.110 0.110 1,134,532 0.1102 0.00%
2000-09-11 0 1.250 - 1.260 1.220 1.250 4,000 4,940 1.2350 0.110 - 0.111 0.108 0.110 45,381 0.1089 0.81%
2000-09-08 0 1.240 1.220 1.280 - - 0 0 - 0.109 0.108 0.113 - - 0 - 0.00%
2000-09-07 0 1.240 1.220 1.280 1.240 1.250 70,000 87,200 1.2457 0.109 0.108 0.113 0.109 0.110 794,173 0.1098 -0.80%
2000-09-06 0 1.250 1.230 1.260 1.240 1.300 188,600 237,408 1.2588 0.110 0.108 0.111 0.109 0.115 2,139,728 0.1110 0.00%
2000-09-05 0 1.250 1.220 1.250 1.250 1.250 20,000 25,000 1.2500 0.110 0.108 0.110 0.110 0.110 226,906 0.1102 -3.10%
2000-09-04 0 1.290 1.250 1.290 1.290 1.290 80,000 103,200 1.2900 0.114 0.110 0.114 0.114 0.114 907,626 0.1137 -3.01%
2000-09-01 0 1.330 1.310 1.330 1.260 1.330 40,600 53,026 1.3061 0.117 0.115 0.117 0.111 0.117 460,620 0.1151 0.00%
2000-08-31 0 1.330 1.250 1.330 1.230 1.350 280,000 350,860 1.2531 0.117 0.110 0.117 0.108 0.119 3,176,690 0.1104 6.40%
2000-08-30 0 1.250 1.180 1.250 1.200 1.250 108,000 130,000 1.2037 0.110 0.104 0.110 0.106 0.110 1,225,295 0.1061 -3.10%
2000-08-29 0 1.290 1.240 1.300 1.260 1.330 56,600 72,742 1.2852 0.114 0.109 0.115 0.111 0.117 642,145 0.1133 -4.44%
2000-08-28 0 1.350 - 1.350 - - 0 0 - 0.119 - 0.119 - - 0 - -2.88%
2000-08-25 0 1.390 - 1.390 - - 0 0 - 0.123 - 0.123 - - 0 - -0.71%
2000-08-24 0 1.400 - 1.400 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2000-08-23 0 1.400 - 1.400 - - 0 0 - 0.123 - 0.123 - - 0 - -0.71%
2000-08-22 0 1.410 - 1.410 1.380 1.420 117,200 164,520 1.4038 0.124 - 0.124 0.122 0.125 1,329,672 0.1237 3.68%
2000-08-21 0 1.360 - 1.360 - - 0 0 - 0.120 - 0.120 - - 0 - -2.86%
2000-08-18 0 1.400 - 1.400 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2000-08-17 0 1.400 1.310 1.410 1.260 1.400 194,000 265,280 1.3674 0.123 0.115 0.124 0.111 0.123 2,200,993 0.1205 11.11%
2000-08-16 0 1.260 1.230 1.270 1.230 1.270 334,730 421,669 1.2597 0.111 0.108 0.112 0.108 0.112 3,797,620 0.1110 2.44%
2000-08-15 0 1.230 1.230 1.280 1.180 1.280 516,000 625,500 1.2122 0.108 0.108 0.113 0.104 0.113 5,854,187 0.1068 6.96%
2000-08-14 0 1.150 1.150 1.180 1.140 1.140 4,000 4,560 1.1400 0.101 0.101 0.104 0.100 0.100 45,381 0.1005 -0.86%
2000-08-11 0 1.160 1.150 1.160 1.160 1.170 450,000 523,000 1.1622 0.102 0.101 0.102 0.102 0.103 5,105,395 0.1024 0.87%
2000-08-10 0 1.150 1.150 1.160 - - 0 0 - 0.101 0.101 0.102 - - 0 - 2.68%
2000-08-09 0 1.120 1.120 - 1.110 1.150 20,000 22,600 1.1300 0.099 0.099 - 0.098 0.101 226,906 0.0996 -2.61%
2000-08-08 0 1.150 1.150 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2000-08-07 0 1.150 1.150 - 1.150 1.150 10,000 11,500 1.1500 0.101 0.101 - 0.101 0.101 113,453 0.1014 0.00%
2000-08-04 0 1.150 1.150 1.190 - - 0 0 - 0.101 0.101 0.105 - - 0 - 2.68%
2000-08-03 0 1.120 1.120 - 1.100 1.100 30,000 33,000 1.1000 0.099 0.099 - 0.097 0.097 340,360 0.0970 0.00%
2000-08-02 0 1.120 1.120 1.150 1.120 1.120 50,000 56,000 1.1200 0.099 0.099 0.101 0.099 0.099 567,266 0.0987 -2.61%
2000-08-01 0 1.150 1.120 1.230 1.120 1.180 72,000 83,300 1.1569 0.101 0.099 0.108 0.099 0.104 816,863 0.1020 -3.36%
2000-07-31 0 1.190 1.190 1.200 1.190 1.190 80,000 95,200 1.1900 0.105 0.105 0.106 0.105 0.105 907,626 0.1049 -0.83%
2000-07-28 0 1.200 1.200 1.210 1.190 1.240 210,000 252,400 1.2019 0.106 0.106 0.107 0.105 0.109 2,382,518 0.1059 -0.83%
2000-07-27 0 1.210 1.210 1.250 1.210 1.210 20,000 24,200 1.2100 0.107 0.107 0.110 0.107 0.107 226,906 0.1067 0.00%
2000-07-26 0 1.210 1.210 1.250 1.210 1.210 4,000 4,840 1.2100 0.107 0.107 0.110 0.107 0.107 45,381 0.1067 0.00%
2000-07-25 0 1.210 1.210 1.280 1.210 1.220 452,400 549,830 1.2154 0.107 0.107 0.113 0.107 0.108 5,132,624 0.1071 1.68%
2000-07-24 0 1.190 1.190 1.230 1.190 1.190 30,000 35,700 1.1900 0.105 0.105 0.108 0.105 0.105 340,360 0.1049 -2.46%
2000-07-21 0 1.220 1.180 1.220 1.220 1.220 50,000 61,000 1.2200 0.108 0.104 0.108 0.108 0.108 567,266 0.1075 3.39%
2000-07-20 0 1.180 1.180 1.230 1.180 1.180 10,000 11,800 1.1800 0.104 0.104 0.108 0.104 0.104 113,453 0.1040 -0.84%
2000-07-19 0 1.190 1.190 1.230 - - 0 0 - 0.105 0.105 0.108 - - 0 - 0.00%
2000-07-18 0 1.190 1.190 1.210 1.140 1.200 876,000 1,017,680 1.1617 0.105 0.105 0.107 0.100 0.106 9,938,503 0.1024 4.39%
2000-07-17 0 1.140 1.140 1.200 1.130 1.200 24,000 28,520 1.1883 0.100 0.100 0.106 0.100 0.106 272,288 0.1047 -7.32%
2000-07-14 0 1.230 1.230 1.320 1.220 1.230 158,000 193,860 1.2270 0.108 0.108 0.116 0.108 0.108 1,792,561 0.1081 -6.11%
2000-07-13 0 1.310 1.220 1.310 1.200 1.310 48,000 59,060 1.2304 0.115 0.108 0.115 0.106 0.115 544,576 0.1085 6.50%
2000-07-12 0 1.230 1.220 1.300 1.230 1.230 50,000 61,500 1.2300 0.108 0.108 0.115 0.108 0.108 567,266 0.1084 -3.15%
2000-07-11 0 1.270 1.230 - - - 0 0 - 0.112 0.108 - - - 0 - 0.00%
2000-07-10 0 1.270 1.250 - 1.210 1.270 1,139,277 1,419,781 1.2462 0.112 0.110 - 0.107 0.112 12,925,466 0.1098 1.60%
2000-07-07 0 1.250 1.250 - 1.210 1.290 164,000 204,440 1.2466 0.110 0.110 - 0.107 0.114 1,860,633 0.1099 -6.02%
2000-07-06 0 1.330 - 1.400 1.330 1.360 36,000 48,480 1.3467 0.117 - 0.123 0.117 0.120 408,432 0.1187 -7.64%
2000-07-05 0 1.440 1.340 - 1.240 1.440 86,000 116,000 1.3488 0.127 0.118 - 0.109 0.127 975,698 0.1189 12.50%
2000-07-04 0 1.280 1.280 1.310 1.280 1.320 70,000 90,200 1.2886 0.113 0.113 0.115 0.113 0.116 794,173 0.1136 -3.03%
2000-07-03 0 1.320 1.320 1.380 1.320 1.360 48,000 64,960 1.3533 0.116 0.116 0.122 0.116 0.120 544,576 0.1193 -5.71%
2000-06-30 0 1.400 1.330 1.400 1.300 1.400 40,524 53,951 1.3313 0.123 0.117 0.123 0.115 0.123 459,758 0.1173 -0.71%
2000-06-29 0 1.410 1.410 1.440 1.410 1.430 178,000 251,620 1.4136 0.124 0.124 0.127 0.124 0.126 2,019,468 0.1246 -3.42%
2000-06-28 0 1.460 1.460 1.470 1.430 1.480 526,916 774,181 1.4693 0.129 0.129 0.130 0.126 0.130 5,978,032 0.1295 -1.35%
2000-06-27 0 1.480 - 1.480 1.480 1.480 10,000 14,800 1.4800 0.130 - 0.130 0.130 0.130 113,453 0.1305 0.68%
2000-06-26 0 1.470 - 1.470 - - 0 0 - 0.130 - 0.130 - - 0 - -0.68%
2000-06-23 0 1.480 - 1.500 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2000-06-22 0 1.480 - 1.500 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2000-06-21 0 1.480 - 1.500 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2000-06-20 0 1.480 - 1.480 1.450 1.480 12,000 17,460 1.4550 0.130 - 0.130 0.128 0.130 136,144 0.1282 0.00%
2000-06-19 0 1.480 - 1.480 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2000-06-16 0 1.480 1.440 1.480 1.470 1.520 18,000 26,780 1.4878 0.130 0.127 0.130 0.130 0.134 204,216 0.1311 0.00%
2000-06-15 0 1.480 1.450 1.480 1.450 1.500 127,280 189,212 1.4866 0.130 0.128 0.130 0.128 0.132 1,444,033 0.1310 0.68%
2000-06-14 0 1.470 1.440 1.480 1.470 1.480 40,000 58,900 1.4725 0.130 0.127 0.130 0.130 0.130 453,813 0.1298 -2.65%
2000-06-13 0 1.510 - - 1.500 1.510 30,000 45,100 1.5033 0.133 - - 0.132 0.133 340,360 0.1325 2.72%
2000-06-12 0 1.470 - 1.500 1.470 1.470 26,000 38,220 1.4700 0.130 - 0.132 0.130 0.130 294,978 0.1296 0.00%
2000-06-09 0 1.470 - 1.470 1.470 1.500 60,000 89,000 1.4833 0.130 - 0.130 0.130 0.132 680,719 0.1307 -0.68%
2000-06-08 0 1.480 1.360 1.480 1.400 1.480 52,000 74,160 1.4262 0.130 0.120 0.130 0.123 0.130 589,957 0.1257 0.00%
2000-06-07 0 1.480 - 1.480 1.480 1.480 100,000 148,000 1.4800 0.130 - 0.130 0.130 0.130 1,134,532 0.1305 0.00%
2000-06-05 0 1.480 1.460 1.490 1.480 1.540 50,000 74,820 1.4964 0.130 0.129 0.131 0.130 0.136 567,266 0.1319 2.07%
2000-06-02 0 1.450 1.340 1.450 1.340 1.450 108,200 156,280 1.4444 0.128 0.118 0.128 0.118 0.128 1,227,564 0.1273 11.54%
2000-06-01 0 1.300 1.260 1.300 1.300 1.300 164,000 213,200 1.3000 0.115 0.111 0.115 0.115 0.115 1,860,633 0.1146 0.00%
2000-05-31 0 1.300 - 1.300 1.280 1.300 35,936 46,081 1.2823 0.115 - 0.115 0.113 0.115 407,706 0.1130 -2.99%
2000-05-30 0 1.340 - 1.340 1.380 1.380 4,000 5,520 1.3800 0.118 - 0.118 0.122 0.122 45,381 0.1216 3.08%
2000-05-29 0 1.300 - - 1.260 1.300 104,000 132,800 1.2769 0.115 - - 0.111 0.115 1,179,914 0.1126 3.17%
2000-05-26 0 1.260 1.260 1.300 1.260 1.260 12,000 15,120 1.2600 0.111 0.111 0.115 0.111 0.111 136,144 0.1111 -6.67%
2000-05-25 0 1.350 1.320 1.350 1.350 1.350 10,000 13,500 1.3500 0.119 0.116 0.119 0.119 0.119 113,453 0.1190 -2.88%
2000-05-24 0 1.390 - 1.390 1.390 1.390 20,000 27,800 1.3900 0.123 - 0.123 0.123 0.123 226,906 0.1225 -2.80%
2000-05-23 0 1.430 1.430 1.470 1.390 1.390 198,000 275,220 1.3900 0.126 0.126 0.130 0.123 0.123 2,246,374 0.1225 0.00%
2000-05-22 0 1.430 1.330 - 1.370 1.430 304,000 422,960 1.3913 0.126 0.117 - 0.121 0.126 3,448,978 0.1226 0.00%
2000-05-19 0 1.430 1.380 1.440 - - 0 0 - 0.126 0.122 0.127 - - 0 - 0.00%
2000-05-18 0 1.430 1.430 1.470 1.430 1.480 56,000 82,280 1.4693 0.126 0.126 0.130 0.126 0.130 635,338 0.1295 -5.30%
2000-05-17 0 1.510 1.480 1.510 1.490 1.540 254,000 382,100 1.5043 0.133 0.130 0.133 0.131 0.136 2,881,712 0.1326 0.67%
2000-05-16 0 1.500 1.500 1.510 1.500 1.510 80,000 120,300 1.5038 0.132 0.132 0.133 0.132 0.133 907,626 0.1325 0.67%
2000-05-15 0 1.490 1.450 1.530 - - 0 0 - 0.131 0.128 0.135 - - 0 - 0.00%
2000-05-12 0 1.490 1.490 - 1.330 1.450 210,000 302,460 1.4403 0.131 0.131 - 0.117 0.128 2,382,518 0.1269 5.67%
2000-05-10 0 1.410 1.410 1.450 1.410 1.410 20,000 28,200 1.4100 0.124 0.124 0.128 0.124 0.124 226,906 0.1243 -2.76%
2000-05-09 0 1.450 1.450 1.550 1.450 1.540 50,000 75,920 1.5184 0.128 0.128 0.137 0.128 0.136 567,266 0.1338 -4.61%
2000-05-08 0 1.520 1.500 1.520 - - 0 0 - 0.134 0.132 0.134 - - 0 - -5.00%
2000-05-05 0 1.600 1.550 1.600 1.600 1.600 30,000 48,000 1.6000 0.141 0.137 0.141 0.141 0.141 340,360 0.1410 0.00%
2000-05-04 0 1.600 - 1.680 1.600 1.600 4,000 6,400 1.6000 0.141 - 0.148 0.141 0.141 45,381 0.1410 -3.03%
2000-05-03 0 1.650 1.650 1.700 1.650 1.650 56,000 92,400 1.6500 0.145 0.145 0.150 0.145 0.145 635,338 0.1454 -1.79%
2000-05-02 0 1.680 1.600 1.680 1.600 1.780 122,000 203,040 1.6643 0.148 0.141 0.148 0.141 0.157 1,384,129 0.1467 5.00%
2000-04-28 0 1.600 1.600 - 1.560 1.600 42,000 66,320 1.5790 0.141 0.141 - 0.138 0.141 476,504 0.1392 2.56%
2000-04-27 0 1.560 1.520 1.560 1.590 1.590 26,000 41,340 1.5900 0.138 0.134 0.138 0.140 0.140 294,978 0.1401 -1.89%
2000-04-26 0 1.590 1.590 1.630 1.590 1.590 48,000 76,320 1.5900 0.140 0.140 0.144 0.140 0.140 544,576 0.1401 2.58%
2000-04-25 0 1.550 1.470 1.550 1.550 1.550 22,000 34,100 1.5500 0.137 0.130 0.137 0.137 0.137 249,597 0.1366 0.00%
2000-04-20 0 1.550 1.550 1.600 1.550 1.560 64,000 99,440 1.5538 0.137 0.137 0.141 0.137 0.138 726,101 0.1370 -1.90%
2000-04-19 0 1.580 1.580 1.600 1.580 1.590 31,115 49,173 1.5804 0.139 0.139 0.141 0.139 0.140 353,010 0.1393 0.00%
2000-04-18 0 1.580 1.570 1.600 1.580 1.640 164,000 262,800 1.6024 0.139 0.138 0.141 0.139 0.145 1,860,633 0.1412 -1.25%
2000-04-17 0 1.600 1.550 - 1.550 1.600 54,000 85,180 1.5774 0.141 0.137 - 0.137 0.141 612,647 0.1390 -8.05%
2000-04-14 0 1.740 1.700 1.820 1.700 1.780 34,000 58,760 1.7282 0.153 0.150 0.160 0.150 0.157 385,741 0.1523 -0.57%
2000-04-13 0 1.750 1.720 1.770 1.750 1.760 222,000 388,820 1.7514 0.154 0.152 0.156 0.154 0.155 2,518,662 0.1544 -1.69%
2000-04-12 0 1.780 1.740 1.800 1.740 1.780 40,000 70,400 1.7600 0.157 0.153 0.159 0.153 0.157 453,813 0.1551 4.71%
2000-04-11 0 1.700 1.690 1.710 1.680 1.700 226,000 383,280 1.6959 0.150 0.149 0.151 0.148 0.150 2,564,043 0.1495 0.00%
2000-04-10 0 1.700 1.680 1.700 1.700 1.720 74,000 127,200 1.7189 0.150 0.148 0.150 0.150 0.152 839,554 0.1515 -5.56%
2000-04-07 0 1.800 1.700 1.840 1.600 1.800 170,000 283,780 1.6693 0.159 0.150 0.162 0.141 0.159 1,928,705 0.1471 12.50%
2000-04-06 0 1.600 1.580 1.670 1.570 1.730 262,000 439,640 1.6780 0.141 0.139 0.147 0.138 0.152 2,972,475 0.1479 -8.57%
2000-04-05 0 1.750 1.720 1.750 1.720 1.770 20,000 35,140 1.7570 0.154 0.152 0.154 0.152 0.156 226,906 0.1549 -7.41%
2000-04-03 0 1.890 - 1.890 - - 0 0 - 0.167 - 0.167 - - 0 - -0.53%
2000-03-31 0 1.900 - 1.900 1.840 1.900 70,000 131,520 1.8789 0.167 - 0.167 0.162 0.167 794,173 0.1656 -1.04%
2000-03-30 0 1.920 - 1.920 1.940 1.950 100,000 194,500 1.9450 0.169 - 0.169 0.171 0.172 1,134,532 0.1714 -2.54%
2000-03-29 0 1.970 1.930 2.000 1.970 1.970 10,000 19,700 1.9700 0.174 0.170 0.176 0.174 0.174 113,453 0.1736 -2.72%
2000-03-28 0 2.025 2.025 - 2.000 2.025 167,400 334,930 2.0008 0.178 0.178 - 0.176 0.178 1,899,207 0.1764 1.25%
2000-03-27 0 2.000 2.000 2.050 2.000 2.050 50,000 101,900 2.0380 0.176 0.176 0.181 0.176 0.181 567,266 0.1796 -2.44%
2000-03-24 0 2.050 2.050 2.200 2.000 2.200 174,000 355,950 2.0457 0.181 0.181 0.194 0.176 0.194 1,974,086 0.1803 2.50%
2000-03-23 0 2.000 2.000 2.025 1.960 2.025 1,027,800 2,055,840 2.0002 0.176 0.176 0.178 0.173 0.178 11,660,723 0.1763 0.00%
2000-03-22 0 2.000 1.970 2.000 1.990 2.000 1,072,200 2,144,200 1.9998 0.176 0.174 0.176 0.175 0.176 12,164,456 0.1763 2.56%
2000-03-21 0 1.950 - 1.980 1.950 1.950 124,000 241,800 1.9500 0.172 - 0.175 0.172 0.172 1,406,820 0.1719 -2.50%
2000-03-20 0 2.000 1.950 2.000 1.920 2.025 392,000 781,500 1.9936 0.176 0.172 0.176 0.169 0.178 4,447,367 0.1757 0.00%
2000-03-17 0 2.000 1.980 2.000 1.830 2.000 874,000 1,737,860 1.9884 0.176 0.175 0.176 0.161 0.176 9,915,812 0.1753 4.17%
2000-03-16 0 1.920 1.920 2.050 1.920 2.050 256,000 516,860 2.0190 0.169 0.169 0.181 0.169 0.181 2,904,403 0.1780 -8.57%
2000-03-15 0 2.100 2.100 2.150 2.050 2.100 273,000 568,350 2.0819 0.185 0.185 0.190 0.181 0.185 3,097,273 0.1835 -1.18%
2000-03-14 0 2.125 2.050 2.150 2.125 2.200 78,000 168,150 2.1558 0.187 0.181 0.190 0.187 0.194 884,935 0.1900 -3.41%
2000-03-13 0 2.200 2.150 2.200 2.150 2.250 248,200 540,360 2.1771 0.194 0.190 0.194 0.190 0.198 2,815,909 0.1919 -6.38%
2000-03-10 0 2.350 2.250 2.350 2.100 2.350 308,000 705,000 2.2890 0.207 0.198 0.207 0.185 0.207 3,494,360 0.2018 6.82%
2000-03-09 0 2.200 2.200 2.300 2.200 2.375 144,000 333,800 2.3181 0.194 0.194 0.203 0.194 0.209 1,633,727 0.2043 -5.38%
2000-03-08 0 2.325 2.300 2.325 2.325 2.400 202,000 475,000 2.3515 0.205 0.203 0.205 0.205 0.212 2,291,755 0.2073 -3.13%
2000-03-07 0 2.400 2.375 2.425 2.350 2.475 1,577,472 3,785,436 2.3997 0.212 0.209 0.214 0.207 0.218 17,896,930 0.2115 2.13%
2000-03-06 0 2.350 2.300 2.400 2.325 2.400 651,400 1,541,990 2.3672 0.207 0.203 0.212 0.205 0.212 7,390,344 0.2086 -1.05%
2000-03-03 0 2.375 2.300 2.375 2.300 2.425 176,000 415,700 2.3619 0.209 0.203 0.209 0.203 0.214 1,996,777 0.2082 -1.04%
2000-03-02 0 2.400 2.350 2.400 2.300 2.450 3,412,000 8,139,800 2.3856 0.212 0.207 0.212 0.203 0.216 38,710,243 0.2103 4.35%
2000-03-01 0 2.300 2.300 2.400 2.000 2.300 406,000 883,350 2.1757 0.203 0.203 0.212 0.176 0.203 4,606,201 0.1918 12.20%
2000-02-29 0 2.050 2.000 - 1.900 2.050 140,000 269,600 1.9257 0.181 0.176 - 0.167 0.181 1,588,345 0.1697 7.89%
2000-02-28 0 1.900 1.900 1.950 1.860 2.000 548,000 1,066,280 1.9458 0.167 0.167 0.172 0.164 0.176 6,217,237 0.1715 -9.52%
2000-02-25 0 2.100 2.100 2.250 2.100 2.400 534,000 1,187,400 2.2236 0.185 0.185 0.198 0.185 0.212 6,058,403 0.1960 -10.64%
2000-02-24 0 2.350 2.350 2.400 2.350 2.450 866,500 2,069,350 2.3882 0.207 0.207 0.212 0.207 0.216 9,830,723 0.2105 -2.08%
2000-02-23 0 2.400 2.350 2.425 2.400 2.450 550,800 1,325,800 2.4070 0.212 0.207 0.214 0.212 0.216 6,249,004 0.2122 0.00%
2000-02-22 0 2.400 2.350 2.450 2.250 2.500 1,820,000 4,303,850 2.3648 0.212 0.207 0.216 0.198 0.220 20,648,488 0.2084 0.00%
2000-02-21 0 2.400 2.400 2.425 2.350 2.450 672,600 1,615,970 2.4026 0.212 0.212 0.214 0.207 0.216 7,630,864 0.2118 -2.04%
2000-02-18 0 2.450 2.425 2.450 2.450 2.600 1,748,000 4,373,150 2.5018 0.216 0.214 0.216 0.216 0.229 19,831,625 0.2205 0.00%
2000-02-17 0 2.450 2.400 2.500 2.375 2.500 952,000 2,292,950 2.4086 0.216 0.212 0.220 0.209 0.220 10,800,748 0.2123 -1.01%
2000-02-16 0 2.475 2.450 2.475 2.375 2.500 1,914,000 4,697,500 2.4543 0.218 0.216 0.218 0.209 0.220 21,714,949 0.2163 0.00%
2000-02-15 0 2.475 2.475 2.500 2.375 2.600 1,674,000 4,195,550 2.5063 0.218 0.218 0.220 0.209 0.229 18,992,071 0.2209 -4.81%
2000-02-14 0 2.600 2.500 2.600 2.475 2.650 2,580,000 6,606,650 2.5607 0.229 0.220 0.229 0.218 0.234 29,270,934 0.2257 0.00%
2000-02-11 0 2.600 2.600 2.625 2.575 2.900 3,524,000 9,469,050 2.6870 0.229 0.229 0.231 0.227 0.256 39,980,919 0.2368 0.00%
2000-02-10 0 2.600 2.600 2.625 2.200 2.625 1,828,758 4,629,331 2.5314 0.229 0.229 0.231 0.194 0.231 20,747,851 0.2231 8.33%
2000-02-09 0 2.400 2.375 2.475 2.275 2.650 2,874,000 6,991,050 2.4325 0.212 0.209 0.218 0.201 0.234 32,606,459 0.2144 -4.00%
2000-02-08 0 2.500 2.475 2.525 2.500 2.600 940,000 2,399,050 2.5522 0.220 0.218 0.223 0.220 0.229 10,664,604 0.2250 -0.99%
2000-02-03 0 2.525 2.500 2.525 2.300 2.575 2,132,000 5,271,250 2.4724 0.223 0.220 0.223 0.203 0.227 24,188,229 0.2179 14.77%
2000-02-02 0 2.200 2.150 2.225 2.125 2.700 2,507,000 5,937,900 2.3685 0.194 0.190 0.196 0.187 0.238 28,442,725 0.2088 -16.19%
2000-02-01 0 2.625 2.600 2.675 2.025 2.700 7,821,800 18,640,450 2.3831 0.231 0.229 0.236 0.178 0.238 88,740,849 0.2101 31.25%
2000-01-31 0 2.000 1.990 2.000 1.650 2.025 4,682,200 8,697,946 1.8577 0.176 0.175 0.176 0.145 0.178 53,121,072 0.1637 21.21%
2000-01-28 0 1.650 1.620 1.650 1.530 1.750 2,112,000 3,447,040 1.6321 0.145 0.143 0.145 0.135 0.154 23,961,323 0.1439 7.84%
2000-01-27 0 1.530 1.510 1.530 1.480 1.580 454,000 690,080 1.5200 0.135 0.133 0.135 0.130 0.139 5,150,777 0.1340 -1.29%
2000-01-26 0 1.550 1.510 1.550 1.390 1.550 452,400 669,148 1.4791 0.137 0.133 0.137 0.123 0.137 5,132,624 0.1304 8.39%
2000-01-25 0 1.430 1.410 1.430 1.380 1.430 274,600 386,848 1.4088 0.126 0.124 0.126 0.122 0.126 3,115,426 0.1242 2.14%
2000-01-24 0 1.400 1.400 1.490 1.400 1.520 72,000 104,000 1.4444 0.123 0.123 0.131 0.123 0.134 816,863 0.1273 -5.41%
2000-01-21 0 1.480 1.470 1.480 1.450 1.560 344,000 520,620 1.5134 0.130 0.130 0.130 0.128 0.138 3,902,791 0.1334 -1.99%
2000-01-20 0 1.510 1.490 1.510 1.490 1.610 326,000 497,280 1.5254 0.133 0.131 0.133 0.131 0.142 3,698,575 0.1345 -2.58%
2000-01-19 0 1.550 1.550 1.590 1.540 1.580 770,000 1,201,080 1.5598 0.137 0.137 0.140 0.136 0.139 8,735,899 0.1375 -3.13%
2000-01-18 0 1.600 1.590 1.610 1.600 1.730 868,400 1,424,236 1.6401 0.141 0.140 0.142 0.141 0.152 9,852,279 0.1446 -6.43%
2000-01-17 0 1.710 1.680 1.710 1.550 1.850 7,252,000 12,542,120 1.7295 0.151 0.148 0.151 0.137 0.163 82,276,284 0.1524 10.32%
2000-01-14 0 1.550 1.540 1.550 1.420 1.620 5,002,000 7,804,940 1.5604 0.137 0.136 0.137 0.125 0.143 56,749,307 0.1375 11.51%
2000-01-13 0 1.390 1.370 1.390 1.310 1.430 4,323,630 5,908,352 1.3665 0.123 0.121 0.123 0.115 0.126 49,052,980 0.1204 2.21%
2000-01-12 0 1.360 1.340 1.370 1.330 1.400 1,710,000 2,340,340 1.3686 0.120 0.118 0.121 0.117 0.123 19,400,503 0.1206 4.62%
2000-01-11 0 1.300 1.300 1.320 1.240 1.350 3,250,000 4,181,840 1.2867 0.115 0.115 0.116 0.109 0.119 36,872,300 0.1134 8.33%
2000-01-10 0 1.200 1.180 1.250 1.120 1.230 260,000 303,200 1.1662 0.106 0.104 0.110 0.099 0.108 2,949,784 0.1028 7.14%
2000-01-07 0 1.120 1.120 - 1.030 1.120 136,000 149,980 1.1028 0.099 0.099 - 0.091 0.099 1,542,964 0.0972 5.66%
2000-01-06 0 1.060 1.040 1.060 1.050 1.070 642,000 683,540 1.0647 0.093 0.092 0.093 0.093 0.094 7,283,697 0.0938 -0.93%
2000-01-05 0 1.070 1.070 1.100 1.050 1.180 246,551 282,251 1.1448 0.094 0.094 0.097 0.093 0.104 2,797,201 0.1009 -11.57%
2000-01-04 0 1.210 1.190 1.220 1.200 1.230 226,000 273,520 1.2103 0.107 0.105 0.108 0.106 0.108 2,564,043 0.1067 -2.42%
2000-01-03 0 1.240 - 1.240 1.240 1.280 1,200,000 1,527,600 1.2730 0.109 - 0.109 0.109 0.113 13,614,388 0.1122 -2.36%
1999-12-30 0 1.270 1.240 1.270 1.270 1.320 84,000 108,580 1.2926 0.112 0.109 0.112 0.112 0.116 953,007 0.1139 -0.78%
1999-12-29 0 1.280 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 0.113 0.109 0.113 0.109 0.109 340,360 0.1093 -1.54%
1999-12-28 0 1.300 - 1.300 1.300 1.300 60,000 78,000 1.3000 0.115 - 0.115 0.115 0.115 680,719 0.1146 0.00%
1999-12-24 0 1.300 - 1.320 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
1999-12-23 0 1.300 1.280 1.300 1.280 1.300 80,000 103,000 1.2875 0.115 0.113 0.115 0.113 0.115 907,626 0.1135 1.56%
1999-12-22 0 1.280 1.270 1.280 1.260 1.280 412,000 522,380 1.2679 0.113 0.112 0.113 0.111 0.113 4,674,273 0.1118 0.79%
1999-12-21 0 1.270 1.270 1.280 1.270 1.270 46,000 58,420 1.2700 0.112 0.112 0.113 0.112 0.112 521,885 0.1119 -0.78%
1999-12-20 0 1.280 1.270 1.300 1.230 1.300 284,000 361,740 1.2737 0.113 0.112 0.115 0.108 0.115 3,222,072 0.1123 0.79%
1999-12-17 0 1.270 1.240 1.270 1.270 1.270 4,000 5,080 1.2700 0.112 0.109 0.112 0.112 0.112 45,381 0.1119 0.00%
1999-12-16 0 1.270 1.230 1.300 - - 0 0 - 0.112 0.108 0.115 - - 0 - 0.00%
1999-12-15 0 1.270 1.250 1.270 1.220 1.280 154,000 188,040 1.2210 0.112 0.110 0.112 0.108 0.113 1,747,180 0.1076 3.25%
1999-12-14 0 1.230 1.230 1.240 1.230 1.230 168,400 207,112 1.2299 0.108 0.108 0.109 0.108 0.108 1,910,552 0.1084 0.00%
1999-12-13 0 1.230 1.210 1.250 1.210 1.260 310,000 382,580 1.2341 0.108 0.107 0.110 0.107 0.111 3,517,050 0.1088 -1.60%
1999-12-10 0 1.250 1.250 1.260 1.250 1.250 144,000 180,000 1.2500 0.110 0.110 0.111 0.110 0.110 1,633,727 0.1102 -0.79%
1999-12-09 0 1.260 1.260 1.300 1.250 1.260 152,000 191,420 1.2593 0.111 0.111 0.115 0.110 0.111 1,724,489 0.1110 0.80%
1999-12-08 0 1.250 1.250 1.350 1.250 1.260 174,000 217,900 1.2523 0.110 0.110 0.119 0.110 0.111 1,974,086 0.1104 -2.34%
1999-12-07 0 1.280 1.280 1.300 1.280 1.280 80,000 102,400 1.2800 0.113 0.113 0.115 0.113 0.113 907,626 0.1128 0.00%
1999-12-06 0 1.280 1.280 1.350 1.280 1.280 4,000 5,120 1.2800 0.113 0.113 0.119 0.113 0.113 45,381 0.1128 0.00%
1999-12-03 0 1.280 1.280 1.340 1.280 1.280 134,000 171,520 1.2800 0.113 0.113 0.118 0.113 0.113 1,520,273 0.1128 0.00%
1999-12-02 0 1.280 1.280 1.340 1.270 1.280 52,000 66,340 1.2758 0.113 0.113 0.118 0.112 0.113 589,957 0.1124 0.79%
1999-12-01 0 1.270 1.270 1.320 1.260 1.280 102,000 129,560 1.2702 0.112 0.112 0.116 0.111 0.113 1,157,223 0.1120 -0.78%
1999-11-30 0 1.280 1.280 1.340 1.280 1.400 234,000 306,080 1.3080 0.113 0.113 0.118 0.113 0.123 2,654,806 0.1153 -3.03%
1999-11-29 0 1.520 1.500 1.550 1.520 1.550 241,260 367,414 1.5229 0.116 0.115 0.119 0.116 0.119 3,151,896 0.1166 0.00%
1999-11-26 0 1.520 1.490 1.540 1.520 1.570 86,000 132,200 1.5372 0.116 0.114 0.118 0.116 0.120 1,123,531 0.1177 -1.30%
1999-11-25 0 1.540 1.520 1.590 1.520 1.540 162,000 246,840 1.5237 0.118 0.116 0.122 0.116 0.118 2,116,418 0.1166 -0.65%
1999-11-24 0 1.550 1.550 1.590 1.540 1.550 316,000 489,400 1.5487 0.119 0.119 0.122 0.118 0.119 4,128,322 0.1185 0.00%
1999-11-23 0 1.550 1.550 1.590 1.550 1.570 346,000 539,380 1.5589 0.119 0.119 0.122 0.119 0.120 4,520,252 0.1193 -1.27%
1999-11-22 0 1.570 1.550 1.570 1.520 1.570 174,000 271,980 1.5631 0.120 0.119 0.120 0.116 0.120 2,273,190 0.1196 0.64%
1999-11-19 0 1.560 1.560 1.610 1.540 1.640 138,000 220,440 1.5974 0.119 0.119 0.123 0.118 0.126 1,802,875 0.1223 1.30%
1999-11-18 0 1.540 1.480 1.560 1.540 1.620 792,600 1,228,634 1.5501 0.118 0.113 0.119 0.118 0.124 10,354,773 0.1187 8.45%
1999-11-17 0 1.420 1.420 1.460 1.420 1.450 240,000 343,980 1.4333 0.109 0.109 0.112 0.109 0.111 3,135,435 0.1097 -2.74%
1999-11-16 0 1.460 1.440 1.520 1.460 1.530 100,000 149,500 1.4950 0.112 0.110 0.116 0.112 0.117 1,306,431 0.1144 -3.95%
1999-11-15 0 1.520 1.520 - 1.470 1.520 80,000 120,100 1.5013 0.116 0.116 - 0.113 0.116 1,045,145 0.1149 3.40%
1999-11-12 0 1.470 1.470 - 1.460 1.460 214,000 312,440 1.4600 0.113 0.113 - 0.112 0.112 2,795,763 0.1118 0.68%
1999-11-11 0 1.460 1.400 1.460 1.460 1.480 12,000 17,680 1.4733 0.112 0.107 0.112 0.112 0.113 156,772 0.1128 4.29%
1999-11-10 0 1.400 1.390 1.510 1.400 1.400 230,000 322,000 1.4000 0.107 0.106 0.116 0.107 0.107 3,004,792 0.1072 -4.76%
1999-11-09 0 1.470 1.420 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
1999-11-08 0 1.470 1.440 1.520 1.470 1.500 46,000 67,980 1.4778 0.113 0.110 0.116 0.113 0.115 600,958 0.1131 -2.00%
1999-11-05 0 1.500 1.440 1.500 1.400 1.500 16,200 23,270 1.4364 0.115 0.110 0.115 0.107 0.115 211,642 0.1099 7.14%
1999-11-04 0 1.400 1.400 1.480 1.400 1.400 2,200 3,070 1.3955 0.107 0.107 0.113 0.107 0.107 28,741 0.1068 -2.78%
1999-11-03 0 1.440 1.440 1.490 1.440 1.440 82,000 118,080 1.4400 0.110 0.110 0.114 0.110 0.110 1,071,274 0.1102 -2.70%
1999-11-02 0 1.480 1.440 1.480 1.480 1.480 30,000 44,400 1.4800 0.113 0.110 0.113 0.113 0.113 391,929 0.1133 2.78%
1999-11-01 0 1.440 1.440 1.480 1.440 1.450 140,000 201,720 1.4409 0.110 0.110 0.113 0.110 0.111 1,829,004 0.1103 0.00%
1999-10-29 0 1.440 1.440 1.450 1.420 1.430 68,000 96,660 1.4215 0.110 0.110 0.111 0.109 0.109 888,373 0.1088 -0.69%
1999-10-28 0 1.450 1.410 1.520 - - 0 0 - 0.111 0.108 0.116 - - 0 - 0.00%
1999-10-27 0 1.450 1.440 1.480 1.450 1.450 86,000 124,700 1.4500 0.111 0.110 0.113 0.111 0.111 1,123,531 0.1110 -0.68%
1999-10-26 0 1.460 1.460 1.480 1.460 1.460 42,600 62,160 1.4592 0.112 0.112 0.113 0.112 0.112 556,540 0.1117 0.00%
1999-10-25 0 1.460 1.460 1.500 1.440 1.440 4,000 5,760 1.4400 0.112 0.112 0.115 0.110 0.110 52,257 0.1102 -1.35%
1999-10-22 0 1.480 1.400 1.500 - - 0 0 - 0.113 0.107 0.115 - - 0 - 0.00%
1999-10-21 0 1.480 1.410 1.490 1.450 1.480 64,000 94,360 1.4744 0.113 0.108 0.114 0.111 0.113 836,116 0.1129 -2.63%
1999-10-20 0 1.520 1.480 1.520 1.450 1.520 72,000 108,600 1.5083 0.116 0.113 0.116 0.111 0.116 940,630 0.1155 2.70%
1999-10-19 0 1.480 1.400 1.520 - - 0 0 - 0.113 0.107 0.116 - - 0 - 0.00%
1999-10-15 0 1.480 1.480 1.530 1.480 1.500 30,000 44,800 1.4933 0.113 0.113 0.117 0.113 0.115 391,929 0.1143 -2.63%
1999-10-14 0 1.520 1.480 1.520 1.510 1.520 100,000 151,500 1.5150 0.116 0.113 0.116 0.116 0.116 1,306,431 0.1160 3.40%
1999-10-13 0 1.470 1.450 1.520 1.470 1.490 66,000 97,620 1.4791 0.113 0.111 0.116 0.113 0.114 862,245 0.1132 -3.92%
1999-10-12 0 1.530 1.510 1.550 1.530 1.530 30,000 45,900 1.5300 0.117 0.116 0.119 0.117 0.117 391,929 0.1171 -1.29%
1999-10-11 0 1.550 1.540 1.550 1.540 1.550 80,000 123,500 1.5438 0.119 0.118 0.119 0.118 0.119 1,045,145 0.1182 3.33%
1999-10-08 0 1.500 1.480 - 1.470 1.500 40,000 59,700 1.4925 0.115 0.113 - 0.113 0.115 522,572 0.1142 1.35%
1999-10-07 0 1.480 1.450 1.480 - - 0 0 - 0.113 0.111 0.113 - - 0 - 0.00%
1999-10-06 0 1.480 1.460 1.500 1.450 1.480 78,000 114,160 1.4636 0.113 0.112 0.115 0.111 0.113 1,019,016 0.1120 4.23%
1999-10-05 0 1.420 1.420 1.450 1.420 1.450 198,400 285,412 1.4386 0.109 0.109 0.111 0.109 0.111 2,591,959 0.1101 -2.07%
1999-10-04 0 1.450 1.400 - 1.450 1.450 4,000 5,800 1.4500 0.111 0.107 - 0.111 0.111 52,257 0.1110 0.00%
1999-09-30 0 1.450 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-09-29 0 1.450 1.390 1.450 1.400 1.450 60,000 84,800 1.4133 0.111 0.106 0.111 0.107 0.111 783,859 0.1082 1.40%
1999-09-28 0 1.430 1.390 - - - 0 0 - 0.109 0.106 - - - 0 - 0.00%
1999-09-27 0 1.430 1.430 1.540 1.430 1.430 10,000 14,300 1.4300 0.109 0.109 0.118 0.109 0.109 130,643 0.1095 -2.72%
1999-09-24 0 1.470 1.470 - 1.470 1.470 216,000 317,520 1.4700 0.113 0.113 - 0.113 0.113 2,821,891 0.1125 1.38%
1999-09-23 0 1.450 1.430 1.470 1.450 1.550 54,000 79,340 1.4693 0.111 0.109 0.113 0.111 0.119 705,473 0.1125 -3.33%
1999-09-22 0 1.500 1.460 1.550 1.500 1.550 206,000 315,660 1.5323 0.115 0.112 0.119 0.115 0.119 2,691,248 0.1173 -3.85%
1999-09-21 0 1.560 1.520 1.560 - - 1,000 1,450 1.4500 0.119 0.116 0.119 - - 13,064 0.1110 -0.64%
1999-09-20 0 1.570 1.510 1.580 1.560 1.580 34,000 53,420 1.5712 0.120 0.116 0.121 0.119 0.121 444,187 0.1203 1.95%
1999-09-17 0 1.540 1.510 1.540 1.480 1.540 78,200 118,404 1.5141 0.118 0.116 0.118 0.113 0.118 1,021,629 0.1159 4.05%
1999-09-15 0 1.480 1.480 - 1.360 1.430 22,000 31,220 1.4191 0.113 0.113 - 0.104 0.109 287,415 0.1086 8.82%
1999-09-14 0 1.360 1.360 1.390 1.360 1.360 320,000 435,200 1.3600 0.104 0.104 0.106 0.104 0.104 4,180,580 0.1041 0.00%
1999-09-13 0 1.360 1.320 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
1999-09-10 0 1.360 1.360 1.410 1.350 1.360 268,000 362,680 1.3533 0.104 0.104 0.108 0.103 0.104 3,501,235 0.1036 0.00%
1999-09-09 0 1.360 1.360 - 1.350 1.350 30,000 40,500 1.3500 0.104 0.104 - 0.103 0.103 391,929 0.1033 0.74%
1999-09-08 0 1.350 1.350 1.390 - - 0 0 - 0.103 0.103 0.106 - - 0 - 0.00%
1999-09-07 0 1.350 1.350 1.420 - - 0 0 - 0.103 0.103 0.109 - - 0 - 0.00%
1999-09-06 0 1.350 1.350 - 1.350 1.380 82,000 111,740 1.3627 0.103 0.103 - 0.103 0.106 1,071,274 0.1043 1.50%
1999-09-03 0 1.330 1.320 1.380 1.310 1.350 34,000 45,020 1.3241 0.102 0.101 0.106 0.100 0.103 444,187 0.1014 -3.62%
1999-09-02 0 1.380 1.380 1.450 1.380 1.410 49,000 67,840 1.3845 0.106 0.106 0.111 0.106 0.108 640,151 0.1060 -3.50%
1999-09-01 0 1.430 - 1.430 - - 0 0 - 0.109 - 0.109 - - 0 - -1.38%
1999-08-31 0 1.450 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-08-30 0 1.450 1.410 - - - 0 0 - 0.111 0.108 - - - 0 - 0.00%
1999-08-27 0 1.450 - 1.490 1.450 1.450 10,000 14,500 1.4500 0.111 - 0.114 0.111 0.111 130,643 0.1110 -0.68%
1999-08-26 0 1.460 1.420 1.460 1.460 1.500 21,000 30,810 1.4671 0.112 0.109 0.112 0.112 0.115 274,351 0.1123 -2.67%
1999-08-25 0 1.500 1.460 1.500 - - 0 0 - 0.115 0.112 0.115 - - 0 - 0.00%
1999-08-24 0 1.500 1.500 1.550 1.460 1.460 2,000 2,920 1.4600 0.115 0.115 0.119 0.112 0.112 26,129 0.1118 0.00%
1999-08-23 0 1.500 1.460 1.540 - - 0 0 - 0.115 0.112 0.118 - - 0 - 0.00%
1999-08-20 0 1.500 - 1.500 - - 1,000 1,430 1.4300 0.115 - 0.115 - - 13,064 0.1095 0.00%
1999-08-19 0 1.500 1.460 1.550 1.500 1.500 56,000 84,000 1.5000 0.115 0.112 0.119 0.115 0.115 731,601 0.1148 -2.60%
1999-08-18 0 1.540 1.500 1.540 1.500 1.540 114,000 173,260 1.5198 0.118 0.115 0.118 0.115 0.118 1,489,332 0.1163 0.65%
1999-08-17 0 1.530 - - 1.520 1.530 30,000 45,800 1.5267 0.117 - - 0.116 0.117 391,929 0.1169 0.00%
1999-08-16 0 1.530 1.510 1.560 1.530 1.590 16,000 24,720 1.5450 0.117 0.116 0.119 0.117 0.122 209,029 0.1183 -1.29%
1999-08-13 0 1.550 - - 1.540 1.550 56,000 86,540 1.5454 0.119 - - 0.118 0.119 731,601 0.1183 1.31%
1999-08-12 0 1.530 - 1.530 1.540 1.570 8,000 12,440 1.5550 0.117 - 0.117 0.118 0.120 104,514 0.1190 -1.29%
1999-08-11 0 1.550 - 1.550 1.560 1.560 24,000 37,440 1.5600 0.119 - 0.119 0.119 0.119 313,543 0.1194 0.65%
1999-08-10 0 1.540 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1999-08-09 0 1.540 1.410 1.540 1.450 1.540 72,000 104,980 1.4581 0.118 0.108 0.118 0.111 0.118 940,630 0.1116 0.65%
1999-08-06 0 1.530 1.530 1.580 1.510 1.510 2,200 3,310 1.5045 0.117 0.117 0.121 0.116 0.116 28,741 0.1152 -0.65%
1999-08-05 0 1.540 1.530 1.580 1.540 1.580 220,000 345,300 1.5695 0.118 0.117 0.121 0.118 0.121 2,874,149 0.1201 -2.53%
1999-08-04 0 1.580 - 1.610 - - 0 0 - 0.121 - 0.123 - - 0 - 0.00%
1999-08-03 0 1.580 1.550 1.600 1.580 1.620 82,000 131,240 1.6005 0.121 0.119 0.122 0.121 0.124 1,071,274 0.1225 0.00%
1999-08-02 0 1.580 - 1.600 1.580 1.620 100,000 160,000 1.6000 0.121 - 0.122 0.121 0.124 1,306,431 0.1225 -3.07%
1999-07-30 0 1.630 1.600 - 1.600 1.630 66,000 106,320 1.6109 0.125 0.122 - 0.122 0.125 862,245 0.1233 1.24%
1999-07-29 0 1.610 1.580 1.610 1.610 1.650 494,000 813,900 1.6476 0.123 0.121 0.123 0.123 0.126 6,453,770 0.1261 0.62%
1999-07-28 0 1.600 1.530 1.600 1.500 1.600 80,000 122,320 1.5290 0.122 0.117 0.122 0.115 0.122 1,045,145 0.1170 4.58%
1999-07-27 0 1.530 1.530 - 1.490 1.490 20,000 29,800 1.4900 0.117 0.117 - 0.114 0.114 261,286 0.1141 0.66%
1999-07-26 0 1.520 1.510 - 1.520 1.540 74,000 113,480 1.5335 0.116 0.116 - 0.116 0.118 966,759 0.1174 -1.30%
1999-07-23 0 1.540 1.540 1.580 1.540 1.580 79,189 124,132 1.5675 0.118 0.118 0.121 0.118 0.121 1,034,550 0.1200 -3.14%
1999-07-22 0 1.590 1.590 1.610 1.590 1.640 128,000 206,480 1.6131 0.122 0.122 0.123 0.122 0.126 1,672,232 0.1235 -2.45%
1999-07-21 0 1.630 1.620 1.640 1.610 1.650 432,000 703,340 1.6281 0.125 0.124 0.126 0.123 0.126 5,643,783 0.1246 1.24%
1999-07-20 0 1.610 1.600 1.630 1.560 1.610 608,000 968,960 1.5937 0.123 0.122 0.125 0.119 0.123 7,943,101 0.1220 1.26%
1999-07-19 0 1.590 - 1.590 1.550 1.590 456,000 709,040 1.5549 0.122 - 0.122 0.119 0.122 5,957,326 0.1190 2.58%
1999-07-16 0 1.550 1.500 1.590 1.550 1.550 8,000 12,400 1.5500 0.119 0.115 0.122 0.119 0.119 104,514 0.1186 -0.64%
1999-07-15 0 1.560 1.500 1.560 1.550 1.560 72,000 112,220 1.5586 0.119 0.115 0.119 0.119 0.119 940,630 0.1193 -1.27%
1999-07-14 0 1.580 1.500 1.590 - - 0 0 - 0.121 0.115 0.122 - - 0 - 0.00%
1999-07-13 0 1.580 - 1.580 1.580 1.640 64,000 102,320 1.5988 0.121 - 0.121 0.121 0.126 836,116 0.1224 0.00%
1999-07-12 0 1.580 1.580 1.600 1.580 1.600 200,000 317,480 1.5874 0.121 0.121 0.122 0.121 0.122 2,612,862 0.1215 1.94%
1999-07-09 0 1.550 1.550 1.580 1.550 1.550 52,000 80,600 1.5500 0.119 0.119 0.121 0.119 0.119 679,344 0.1186 -0.64%
1999-07-08 0 1.560 1.560 1.600 1.550 1.590 339,655 556,243 1.6377 0.119 0.119 0.122 0.119 0.122 4,437,359 0.1254 -4.88%
1999-07-07 0 1.640 - - 1.640 1.640 4,000 6,560 1.6400 0.126 - - 0.126 0.126 52,257 0.1255 0.00%
1999-07-06 0 1.640 - 1.700 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
1999-07-05 0 1.640 1.550 - 1.600 1.640 22,000 35,900 1.6318 0.126 0.119 - 0.122 0.126 287,415 0.1249 5.81%
1999-07-02 0 1.550 1.500 1.550 1.550 1.550 34,000 52,700 1.5500 0.119 0.115 0.119 0.119 0.119 444,187 0.1186 0.00%
1999-06-30 0 1.550 1.500 1.560 1.550 1.550 10,000 15,500 1.5500 0.119 0.115 0.119 0.119 0.119 130,643 0.1186 0.00%
1999-06-29 0 1.550 1.500 1.550 1.500 1.550 544,000 832,540 1.5304 0.119 0.115 0.119 0.115 0.119 7,106,985 0.1171 0.00%
1999-06-28 0 1.550 - 1.590 - - 1,655 2,449 1.4798 0.119 - 0.122 - - 21,621 0.1133 0.00%
1999-06-25 0 1.550 1.510 1.550 1.550 1.600 74,000 116,860 1.5792 0.119 0.116 0.119 0.119 0.122 966,759 0.1209 -4.32%
1999-06-24 0 1.620 1.620 1.650 1.620 1.650 200,000 325,500 1.6275 0.124 0.124 0.126 0.124 0.126 2,612,862 0.1246 -1.82%
1999-06-23 0 1.650 1.650 1.690 1.650 1.650 40,000 66,000 1.6500 0.126 0.126 0.129 0.126 0.126 522,572 0.1263 -1.79%
1999-06-22 0 1.680 1.680 1.700 1.680 1.680 90,000 151,200 1.6800 0.129 0.129 0.130 0.129 0.129 1,175,788 0.1286 -2.33%
1999-06-21 0 1.720 1.710 1.720 1.660 1.720 312,000 531,300 1.7029 0.132 0.131 0.132 0.127 0.132 4,076,065 0.1303 2.38%
1999-06-17 0 1.680 1.640 1.700 1.680 1.760 300,640 521,028 1.7331 0.129 0.126 0.130 0.129 0.135 3,927,655 0.1327 -1.75%
1999-06-16 0 1.710 1.700 1.710 1.650 1.710 306,000 513,320 1.6775 0.131 0.130 0.131 0.126 0.131 3,997,679 0.1284 0.59%
1999-06-15 0 1.700 1.660 1.700 1.620 1.760 1,148,000 1,921,980 1.6742 0.130 0.127 0.130 0.124 0.135 14,997,830 0.1282 -2.86%
1999-06-14 0 1.750 1.740 1.770 1.520 1.890 3,402,000 5,864,980 1.7240 0.134 0.133 0.135 0.116 0.145 44,444,788 0.1320 17.45%
1999-06-11 0 1.490 1.450 1.490 1.380 1.490 564,000 812,860 1.4412 0.114 0.111 0.114 0.106 0.114 7,368,272 0.1103 7.97%
1999-06-10 0 1.380 1.360 1.380 - - 0 0 - 0.106 0.104 0.106 - - 0 - -0.72%
1999-06-09 0 1.390 1.330 1.390 1.330 1.390 44,000 59,840 1.3600 0.106 0.102 0.106 0.102 0.106 574,830 0.1041 0.00%
1999-06-08 0 1.390 1.350 1.390 1.400 1.400 120,000 168,000 1.4000 0.106 0.103 0.106 0.107 0.107 1,567,717 0.1072 -0.71%
1999-06-07 0 1.400 - 1.400 1.400 1.400 16,000 22,400 1.4000 0.107 - 0.107 0.107 0.107 209,029 0.1072 1.45%
1999-06-04 0 1.380 1.370 1.380 1.380 1.400 124,000 171,820 1.3856 0.106 0.105 0.106 0.106 0.107 1,619,975 0.1061 0.00%
1999-06-03 0 1.380 - 1.380 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1999-06-02 0 1.380 - 1.380 1.380 1.380 10,000 13,800 1.3800 0.106 - 0.106 0.106 0.106 130,643 0.1056 0.00%
1999-06-01 0 1.380 1.320 1.380 1.380 1.380 14,000 19,320 1.3800 0.106 0.101 0.106 0.106 0.106 182,900 0.1056 2.99%
1999-05-31 0 1.340 1.340 1.370 - - 0 0 - 0.103 0.103 0.105 - - 0 - 3.08%
1999-05-28 0 1.300 1.280 - 1.280 1.300 200,000 258,600 1.2930 0.100 0.098 - 0.098 0.100 2,612,862 0.0990 0.00%
1999-05-27 0 1.300 1.280 - - - 0 0 - 0.100 0.098 - - - 0 - 0.00%
1999-05-26 0 1.300 1.300 - 1.300 1.300 6,000 7,800 1.3000 0.100 0.100 - 0.100 0.100 78,386 0.0995 0.00%
1999-05-25 0 1.300 1.300 1.360 1.300 1.300 50,000 65,000 1.3000 0.100 0.100 0.104 0.100 0.100 653,216 0.0995 -2.26%
1999-05-24 0 1.330 1.320 1.380 - - 0 0 - 0.102 0.101 0.106 - - 0 - 0.00%
1999-05-21 0 1.330 1.330 1.340 1.300 1.320 172,000 224,840 1.3072 0.102 0.102 0.103 0.100 0.101 2,247,062 0.1001 0.76%
1999-05-20 0 1.320 1.300 1.320 1.300 1.320 100,000 131,200 1.3120 0.101 0.100 0.101 0.100 0.101 1,306,431 0.1004 1.54%
1999-05-19 0 1.300 1.260 1.310 1.290 1.300 228,000 296,120 1.2988 0.100 0.096 0.100 0.099 0.100 2,978,663 0.0994 0.00%
1999-05-18 0 1.300 1.300 1.320 1.290 1.300 122,600 158,870 1.2958 0.100 0.100 0.101 0.099 0.100 1,601,685 0.0992 0.00%
1999-05-17 0 1.300 1.290 1.300 1.280 1.300 116,000 150,480 1.2972 0.100 0.099 0.100 0.098 0.100 1,515,460 0.0993 -2.26%
1999-05-14 0 1.330 1.300 1.350 1.330 1.330 11,000 14,580 1.3255 0.102 0.100 0.103 0.102 0.102 143,707 0.1015 -1.48%
1999-05-13 0 1.350 1.320 1.350 - - 14,000 18,480 1.3200 0.103 0.101 0.103 - - 182,900 0.1010 0.00%
1999-05-12 0 1.350 1.320 1.350 1.320 1.360 88,640 119,160 1.3443 0.103 0.101 0.103 0.101 0.104 1,158,021 0.1029 3.05%
1999-05-11 0 1.310 1.310 1.330 1.300 1.350 94,300 124,477 1.3200 0.100 0.100 0.102 0.100 0.103 1,231,965 0.1010 -5.76%
1999-05-10 0 1.390 1.330 1.390 1.330 1.400 176,000 238,620 1.3558 0.106 0.102 0.106 0.102 0.107 2,299,319 0.1038 0.72%
1999-05-07 0 1.380 1.380 1.400 1.380 1.390 112,000 155,660 1.3898 0.106 0.106 0.107 0.106 0.106 1,463,203 0.1064 -0.72%
1999-05-06 0 1.390 1.370 1.390 1.370 1.410 466,000 652,140 1.3994 0.106 0.105 0.106 0.105 0.108 6,087,969 0.1071 2.96%
1999-05-05 0 1.350 1.350 1.400 1.350 1.410 103,600 142,720 1.3776 0.103 0.103 0.107 0.103 0.108 1,353,463 0.1054 -2.17%
1999-05-04 0 1.380 1.350 1.390 1.350 1.380 94,000 128,100 1.3628 0.106 0.103 0.106 0.103 0.106 1,228,045 0.1043 0.00%
1999-05-03 0 1.380 1.370 1.410 1.330 1.450 186,000 256,020 1.3765 0.106 0.105 0.108 0.102 0.111 2,429,962 0.1054 -6.76%
1999-04-30 0 1.480 - 1.480 1.480 1.550 558,000 841,440 1.5080 0.113 - 0.113 0.113 0.119 7,289,886 0.1154 -3.27%
1999-04-29 0 1.530 1.520 1.530 1.470 1.530 752,000 1,133,620 1.5075 0.117 0.116 0.117 0.113 0.117 9,824,362 0.1154 3.38%
1999-04-28 0 1.480 1.470 1.490 1.470 1.500 608,000 910,160 1.4970 0.113 0.113 0.114 0.113 0.115 7,943,101 0.1146 0.00%
1999-04-27 0 1.480 1.450 1.480 1.430 1.480 654,000 957,860 1.4646 0.113 0.111 0.113 0.109 0.113 8,544,060 0.1121 4.23%
1999-04-26 0 1.420 1.370 1.430 1.350 1.420 452,000 622,120 1.3764 0.109 0.105 0.109 0.103 0.109 5,905,069 0.1054 2.90%
1999-04-23 0 1.380 1.360 1.380 1.380 1.460 284,149 397,751 1.3998 0.106 0.104 0.106 0.106 0.112 3,712,211 0.1071 -6.76%
1999-04-22 0 1.480 1.440 1.490 1.390 1.480 296,179 429,655 1.4507 0.113 0.110 0.114 0.106 0.113 3,869,375 0.1110 3.50%
1999-04-21 0 1.430 1.350 1.440 1.380 1.430 1,023,403 1,442,708 1.4097 0.109 0.103 0.110 0.106 0.109 13,370,056 0.1079 0.00%
1999-04-20 0 1.430 1.400 1.450 1.390 1.450 692,181 988,864 1.4286 0.109 0.107 0.111 0.106 0.111 9,042,868 0.1094 -2.05%
1999-04-19 0 1.460 1.420 1.480 1.400 1.500 864,600 1,261,440 1.4590 0.112 0.109 0.113 0.107 0.115 11,295,404 0.1117 0.00%
1999-04-16 0 1.460 1.450 1.470 1.300 1.540 2,495,200 3,586,944 1.4375 0.112 0.111 0.113 0.100 0.118 32,598,070 0.1100 -8.18%
1999-04-15 0 1.590 1.580 1.610 1.580 1.710 3,605,000 5,977,780 1.6582 0.122 0.121 0.123 0.121 0.131 47,096,843 0.1269 -1.85%
1999-04-14 0 1.620 1.580 1.640 1.400 1.630 3,680,000 5,565,420 1.5123 0.124 0.121 0.126 0.107 0.125 48,076,667 0.1158 16.55%
1999-04-13 0 1.390 1.360 1.400 1.270 1.390 1,762,137 2,346,555 1.3317 0.106 0.104 0.107 0.097 0.106 23,021,107 0.1019 9.45%
1999-04-12 0 1.270 1.260 1.280 1.260 1.270 1,484,000 1,878,280 1.2657 0.097 0.096 0.098 0.096 0.097 19,387,438 0.0969 0.00%
1999-04-09 0 1.270 1.250 1.270 1.240 1.270 1,430,347 1,807,749 1.2639 0.097 0.096 0.097 0.095 0.097 18,686,499 0.0967 1.60%
1999-04-08 0 1.250 1.250 1.260 1.240 1.260 2,353,000 2,946,040 1.2520 0.096 0.096 0.096 0.095 0.096 30,740,325 0.0958 0.81%
1999-04-07 0 1.240 1.220 1.250 1.220 1.240 1,076,000 1,330,960 1.2370 0.095 0.093 0.096 0.093 0.095 14,057,199 0.0947 0.81%
1999-04-01 0 1.230 1.220 1.240 1.220 1.230 2,452,000 3,012,740 1.2287 0.094 0.093 0.095 0.093 0.094 32,033,692 0.0940 0.82%
1999-03-31 0 1.220 1.220 1.230 1.210 1.220 1,309,237 1,597,095 1.2199 0.093 0.093 0.094 0.093 0.093 17,104,280 0.0934 0.83%
1999-03-30 0 1.210 1.210 1.230 1.210 1.220 2,884,000 3,514,200 1.2185 0.093 0.093 0.094 0.093 0.093 37,677,475 0.0933 0.00%
1999-03-29 0 1.210 1.200 1.220 1.200 1.210 890,000 1,075,080 1.2080 0.093 0.092 0.093 0.092 0.093 11,627,237 0.0925 -0.82%
1999-03-26 0 1.220 1.210 1.230 1.210 1.220 2,724,000 3,314,500 1.2168 0.093 0.093 0.094 0.093 0.093 35,587,185 0.0931 0.83%
1999-03-25 0 1.210 1.200 1.220 1.200 1.220 7,396,000 8,949,560 1.2101 0.093 0.092 0.093 0.092 0.093 96,623,648 0.0926 0.83%
1999-03-24 0 1.200 1.200 1.210 1.190 1.220 10,968,000 13,201,340 1.2036 0.092 0.092 0.093 0.091 0.093 143,289,369 0.0921 20.00%
1999-03-23 1 1.000 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1999-03-22 0 1.000 1.000 1.020 1.000 1.030 778,000 791,700 1.0176 0.077 0.077 0.078 0.077 0.079 10,164,034 0.0779 1.01%
1999-03-19 0 0.990 0.950 0.990 0.990 1.000 130,000 129,020 0.9925 0.076 0.073 0.076 0.076 0.077 1,698,361 0.0760 0.00%
1999-03-18 0 0.990 0.950 0.990 0.960 0.990 98,000 95,740 0.9769 0.076 0.073 0.076 0.073 0.076 1,280,303 0.0748 1.02%
1999-03-17 0 0.980 0.970 1.000 0.980 0.980 28,000 27,440 0.9800 0.075 0.074 0.077 0.075 0.075 365,801 0.0750 -2.00%
1999-03-16 0 1.000 0.990 1.010 0.990 1.010 631,461 633,397 1.0031 0.077 0.076 0.077 0.076 0.077 8,249,603 0.0768 -0.99%
1999-03-15 0 1.010 1.000 1.010 0.970 1.010 606,000 601,800 0.9931 0.077 0.077 0.077 0.074 0.077 7,916,973 0.0760 4.12%
1999-03-12 0 0.970 0.970 0.980 0.970 1.000 455,320 448,608 0.9853 0.074 0.074 0.075 0.074 0.077 5,948,442 0.0754 1.04%
1999-03-11 0 0.960 0.950 0.970 0.960 0.980 1,004,000 975,780 0.9719 0.073 0.073 0.074 0.073 0.075 13,116,569 0.0744 2.13%
1999-03-10 0 0.940 0.940 0.980 0.940 0.940 120,000 112,800 0.9400 0.072 0.072 0.075 0.072 0.072 1,567,717 0.0720 -1.05%
1999-03-09 0 0.950 0.950 0.960 0.950 0.980 184,000 177,240 0.9633 0.073 0.073 0.073 0.073 0.075 2,403,833 0.0737 -3.06%
1999-03-08 0 0.980 0.960 0.980 0.990 0.990 540,000 529,600 0.9807 0.075 0.073 0.075 0.076 0.076 7,054,728 0.0751 -1.01%
1999-03-05 0 0.990 0.940 0.980 0.960 0.990 600,000 589,400 0.9823 0.076 0.072 0.075 0.073 0.076 7,838,587 0.0752 1.02%
1999-03-04 0 0.980 0.970 0.980 0.940 0.980 740,000 713,520 0.9642 0.075 0.074 0.075 0.072 0.075 9,667,591 0.0738 5.38%
1999-03-03 0 0.930 0.930 0.940 0.920 0.950 572,000 535,640 0.9364 0.071 0.071 0.072 0.070 0.073 7,472,786 0.0717 3.33%
1999-03-02 1 0.900 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1999-03-01 1 0.900 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1999-02-26 0 0.900 0.870 0.920 0.860 0.900 220,000 195,000 0.8864 0.069 0.067 0.070 0.066 0.069 2,874,149 0.0678 2.27%
1999-02-25 0 0.880 0.860 0.910 0.880 0.900 300,000 266,780 0.8893 0.067 0.066 0.070 0.067 0.069 3,919,293 0.0681 -3.30%
1999-02-24 0 0.910 0.900 0.920 0.900 0.920 480,000 437,460 0.9114 0.070 0.069 0.070 0.069 0.070 6,270,870 0.0698 -3.19%
1999-02-23 0 0.940 0.930 0.940 0.940 0.940 100,000 94,000 0.9400 0.072 0.071 0.072 0.072 0.072 1,306,431 0.0720 3.30%
1999-02-22 0 0.910 0.910 0.940 0.910 0.910 30,000 27,300 0.9100 0.070 0.070 0.072 0.070 0.070 391,929 0.0697 -3.19%
1999-02-19 0 0.940 0.930 0.950 0.940 0.950 100,000 94,200 0.9420 0.072 0.071 0.073 0.072 0.073 1,306,431 0.0721 1.08%
1999-02-15 0 0.930 0.930 0.950 0.930 0.930 210,000 195,300 0.9300 0.071 0.071 0.073 0.071 0.071 2,743,505 0.0712 1.09%
1999-02-12 0 0.920 0.910 0.920 0.910 0.920 205,000 188,440 0.9192 0.070 0.070 0.070 0.070 0.070 2,678,184 0.0704 0.00%
1999-02-11 0 0.920 0.910 0.930 0.900 0.920 240,000 219,360 0.9140 0.070 0.070 0.071 0.069 0.070 3,135,435 0.0700 1.10%
1999-02-10 0 0.910 0.890 0.910 0.900 0.910 450,000 406,220 0.9027 0.070 0.068 0.070 0.069 0.070 5,878,940 0.0691 2.25%
1999-02-09 0 0.890 0.890 0.900 0.880 0.910 202,000 181,580 0.8989 0.068 0.068 0.069 0.067 0.070 2,638,991 0.0688 2.30%
1999-02-08 0 0.870 0.870 0.920 0.850 0.930 2,994,000 2,676,760 0.8940 0.067 0.067 0.070 0.065 0.071 39,114,549 0.0684 0.00%
1999-02-05 1 0.870 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-04 1 0.870 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-03 1 0.870 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-02 0 0.870 0.860 0.870 0.820 0.870 1,528,000 1,284,140 0.8404 0.067 0.066 0.067 0.063 0.067 19,962,268 0.0643 4.82%
1999-02-01 0 0.830 0.820 0.840 0.810 0.830 869,000 719,170 0.8276 0.064 0.063 0.064 0.062 0.064 11,352,887 0.0633 0.00%
1999-01-29 0 0.830 0.830 0.850 0.830 0.830 120,000 99,600 0.8300 0.064 0.064 0.065 0.064 0.064 1,567,717 0.0635 0.00%
1999-01-28 0 0.830 0.830 0.840 0.830 0.830 150,000 124,500 0.8300 0.064 0.064 0.064 0.064 0.064 1,959,647 0.0635 -2.35%
1999-01-27 0 0.850 0.850 0.860 0.800 0.860 2,900,000 2,428,700 0.8375 0.065 0.065 0.066 0.061 0.066 37,886,504 0.0641 7.59%
1999-01-26 0 0.790 0.790 0.800 0.780 0.800 566,000 448,800 0.7929 0.060 0.060 0.061 0.060 0.061 7,394,400 0.0607 -5.95%
1999-01-25 0 0.840 0.830 0.860 0.830 0.840 222,000 185,760 0.8368 0.064 0.064 0.066 0.064 0.064 2,900,277 0.0640 -4.55%
1999-01-22 0 0.880 0.870 0.880 0.870 0.880 312,000 273,700 0.8772 0.067 0.067 0.067 0.067 0.067 4,076,065 0.0671 0.00%
1999-01-21 0 0.880 0.850 0.900 0.880 0.880 200,000 176,000 0.8800 0.067 0.065 0.069 0.067 0.067 2,612,862 0.0674 -3.30%
1999-01-20 0 0.910 0.900 0.910 0.900 0.920 770,000 702,900 0.9129 0.070 0.069 0.070 0.069 0.070 10,059,520 0.0699 -1.09%
1999-01-19 0 0.920 0.920 0.930 0.920 0.940 103,000 95,930 0.9314 0.070 0.070 0.071 0.070 0.072 1,345,624 0.0713 -4.17%
1999-01-18 0 0.960 0.940 0.960 0.940 0.980 300,000 291,200 0.9707 0.073 0.072 0.073 0.072 0.075 3,919,293 0.0743 -2.04%
1999-01-15 0 0.980 0.970 0.990 0.980 1.020 618,000 619,840 1.0030 0.075 0.074 0.076 0.075 0.078 8,073,745 0.0768 0.00%
1999-01-14 0 0.980 0.980 0.990 0.950 0.990 1,658,000 1,608,300 0.9700 0.075 0.075 0.076 0.073 0.076 21,660,629 0.0742 -2.00%
1999-01-13 0 1.000 0.980 1.000 0.870 1.000 2,590,800 2,534,152 0.9781 0.077 0.075 0.077 0.067 0.077 33,847,018 0.0749 17.65%
1999-01-12 1 0.850 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-01-11 0 0.850 0.850 0.860 0.850 0.930 951,800 819,340 0.8608 0.065 0.065 0.066 0.065 0.071 12,434,612 0.0659 1.19%
1999-01-08 0 0.840 0.830 0.840 0.830 0.850 556,000 469,420 0.8443 0.064 0.064 0.064 0.064 0.065 7,263,757 0.0646 1.20%
1999-01-07 0 0.830 0.820 0.830 0.830 0.870 1,170,000 983,000 0.8402 0.064 0.063 0.064 0.064 0.067 15,285,245 0.0643 -5.68%
1999-01-06 0 0.880 0.850 0.880 0.860 0.880 90,000 78,200 0.8689 0.067 0.065 0.067 0.066 0.067 1,175,788 0.0665 3.53%
1999-01-05 0 0.850 0.850 0.860 0.840 0.850 99,115 84,081 0.8483 0.065 0.065 0.066 0.064 0.065 1,294,869 0.0649 0.00%
1999-01-04 0 0.850 0.850 0.870 0.840 0.850 188,000 158,720 0.8443 0.065 0.065 0.067 0.064 0.065 2,456,091 0.0646 -2.30%
1998-12-31 0 0.870 0.860 0.870 0.860 0.870 80,000 69,480 0.8685 0.067 0.066 0.067 0.066 0.067 1,045,145 0.0665 -1.14%
1998-12-30 0 0.880 0.870 0.880 0.860 0.880 822,000 717,380 0.8727 0.067 0.067 0.067 0.066 0.067 10,738,864 0.0668 0.00%
1998-12-29 0 0.880 0.860 0.890 0.860 0.880 52,730 45,921 0.8709 0.067 0.066 0.068 0.066 0.067 688,881 0.0667 3.53%
1998-12-28 0 0.850 0.850 0.860 0.850 0.850 52,000 44,200 0.8500 0.065 0.065 0.066 0.065 0.065 679,344 0.0651 -3.41%
1998-12-24 0 0.880 0.850 0.880 0.860 0.890 154,400 134,440 0.8707 0.067 0.065 0.067 0.066 0.068 2,017,130 0.0666 3.53%
1998-12-23 0 0.850 0.850 0.880 0.830 0.900 480,000 413,800 0.8621 0.065 0.065 0.067 0.064 0.069 6,270,870 0.0660 -5.56%
1998-12-22 0 0.900 0.880 0.900 0.870 0.960 480,000 441,180 0.9191 0.069 0.067 0.069 0.067 0.073 6,270,870 0.0704 -10.00%
1998-12-21 0 1.000 0.980 1.000 0.990 1.110 1,818,600 1,851,900 1.0183 0.077 0.075 0.077 0.076 0.085 23,758,757 0.0779 -9.91%
1998-12-18 1 1.110 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1998-12-17 1 1.110 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1998-12-16 1 1.110 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1998-12-15 1 1.110 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1998-12-14 1 1.110 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1998-12-11 0 1.110 1.110 1.120 1.110 1.170 1,068,000 1,220,280 1.1426 0.085 0.085 0.086 0.085 0.090 13,952,685 0.0875 -4.31%
1998-12-10 0 1.160 1.140 1.150 1.150 1.180 1,212,000 1,419,980 1.1716 0.089 0.087 0.088 0.088 0.090 15,833,946 0.0897 -0.85%
1998-12-09 0 1.170 1.170 1.180 1.140 1.200 3,736,000 4,369,880 1.1697 0.090 0.090 0.090 0.087 0.092 48,808,268 0.0895 0.00%
1998-12-08 0 1.170 1.160 1.170 1.110 1.180 2,185,000 2,502,430 1.1453 0.090 0.089 0.090 0.085 0.090 28,545,521 0.0877 1.74%
1998-12-07 0 1.150 1.140 1.150 1.070 1.160 2,718,000 3,014,320 1.1090 0.088 0.087 0.088 0.082 0.089 35,508,799 0.0849 7.48%
1998-12-04 0 1.070 1.050 1.070 1.050 1.070 776,000 820,660 1.0576 0.082 0.080 0.082 0.080 0.082 10,137,906 0.0809 0.94%
1998-12-03 0 1.060 1.050 1.080 1.000 1.060 597,400 623,110 1.0430 0.081 0.080 0.083 0.077 0.081 7,804,620 0.0798 1.92%
1998-12-02 0 1.040 1.030 1.040 1.030 1.070 1,056,000 1,105,600 1.0470 0.080 0.079 0.080 0.079 0.082 13,795,913 0.0801 -4.59%
1998-12-01 0 1.090 1.080 1.090 1.050 1.110 1,638,000 1,767,240 1.0789 0.083 0.083 0.083 0.080 0.085 21,399,342 0.0826 -5.22%
1998-11-30 0 1.150 1.140 1.150 1.080 1.170 6,835,980 7,781,838 1.1384 0.088 0.087 0.088 0.083 0.090 89,307,373 0.0871 2.68%
1998-11-27 0 1.120 1.110 1.120 1.090 1.250 12,914,000 15,115,220 1.1705 0.086 0.085 0.086 0.083 0.096 168,712,520 0.0896 -8.20%
1998-11-26 0 1.220 1.220 1.230 1.010 1.230 13,400,000 15,324,020 1.1436 0.093 0.093 0.094 0.077 0.094 175,061,775 0.0875 23.23%
1998-11-25 0 0.990 0.990 1.000 0.990 1.050 3,080,000 3,165,500 1.0278 0.076 0.076 0.077 0.076 0.080 40,238,080 0.0787 -2.94%
1998-11-24 0 1.020 1.010 1.030 0.980 1.070 6,750,000 6,992,140 1.0359 0.078 0.077 0.079 0.075 0.082 88,184,103 0.0793 6.25%
1998-11-23 0 0.960 0.950 0.980 0.960 1.000 650,000 634,100 0.9755 0.073 0.073 0.075 0.073 0.077 8,491,803 0.0747 -3.03%
1998-11-20 0 0.990 0.980 0.990 0.980 1.020 1,338,000 1,331,600 0.9952 0.076 0.075 0.076 0.075 0.078 17,480,049 0.0762 0.00%
1998-11-19 0 0.990 0.980 1.000 0.980 1.000 656,000 650,480 0.9916 0.076 0.075 0.077 0.075 0.077 8,570,188 0.0759 1.02%
1998-11-18 0 0.980 0.980 0.990 0.980 1.030 2,438,000 2,441,280 1.0013 0.075 0.075 0.076 0.075 0.079 31,850,792 0.0766 -4.85%
1998-11-17 0 1.030 1.010 1.030 0.990 1.040 2,010,232 2,047,283 1.0184 0.079 0.077 0.079 0.076 0.080 26,262,297 0.0780 4.04%
1998-11-16 0 0.990 0.990 1.000 0.970 1.050 1,976,000 2,011,000 1.0177 0.076 0.076 0.077 0.074 0.080 25,815,080 0.0779 2.06%
1998-11-13 0 0.970 0.960 0.970 0.970 0.980 540,000 523,900 0.9702 0.074 0.073 0.074 0.074 0.075 7,054,728 0.0743 -3.00%
1998-11-12 0 1.000 0.970 1.020 0.970 1.000 356,000 348,780 0.9797 0.077 0.074 0.078 0.074 0.077 4,650,895 0.0750 2.04%
1998-11-11 0 0.980 0.980 1.000 0.980 0.990 144,000 141,820 0.9849 0.075 0.075 0.077 0.075 0.076 1,881,261 0.0754 0.00%
1998-11-10 0 0.980 0.960 1.000 0.980 0.980 185,400 181,580 0.9794 0.075 0.073 0.077 0.075 0.075 2,422,123 0.0750 0.00%
1998-11-09 0 0.980 0.960 0.980 - - 0 0 - 0.075 0.073 0.075 - - 0 - -1.01%
1998-11-06 0 0.990 0.990 1.010 0.990 1.040 1,116,000 1,129,820 1.0124 0.076 0.076 0.077 0.076 0.080 14,579,772 0.0775 -1.00%
1998-11-05 0 1.000 0.980 1.020 0.980 1.060 1,320,000 1,345,700 1.0195 0.077 0.075 0.078 0.075 0.081 17,244,891 0.0780 0.00%
1998-11-04 0 1.000 0.990 1.010 0.950 1.020 1,472,000 1,475,060 1.0021 0.077 0.076 0.077 0.073 0.078 19,230,667 0.0767 5.26%
1998-11-03 0 0.950 0.940 0.970 0.920 0.960 388,000 365,300 0.9415 0.073 0.072 0.074 0.070 0.073 5,068,953 0.0721 2.15%
1998-11-02 0 0.930 0.930 0.940 0.930 0.940 574,551 534,599 0.9305 0.071 0.071 0.072 0.071 0.072 7,506,113 0.0712 0.00%
1998-10-30 0 0.930 0.910 0.930 0.930 0.940 470,000 439,500 0.9351 0.071 0.070 0.071 0.071 0.072 6,140,226 0.0716 0.00%
1998-10-29 0 0.930 0.900 0.930 0.930 0.930 72,000 66,960 0.9300 0.071 0.069 0.071 0.071 0.071 940,630 0.0712 -1.06%
1998-10-27 0 0.940 0.900 0.940 0.940 0.950 406,000 384,140 0.9462 0.072 0.069 0.072 0.072 0.073 5,304,110 0.0724 1.08%
1998-10-26 0 0.930 0.900 0.930 0.930 0.930 48,000 44,640 0.9300 0.071 0.069 0.071 0.071 0.071 627,087 0.0712 2.20%
1998-10-23 0 0.910 0.890 0.940 0.860 0.910 190,000 170,000 0.8947 0.070 0.068 0.072 0.066 0.070 2,482,219 0.0685 -3.19%
1998-10-22 0 0.940 0.940 0.970 0.910 0.940 136,000 127,060 0.9343 0.072 0.072 0.074 0.070 0.072 1,776,746 0.0715 2.17%
1998-10-21 0 0.920 0.920 0.950 0.920 0.970 238,000 227,300 0.9550 0.070 0.070 0.073 0.070 0.074 3,109,306 0.0731 -5.15%
1998-10-20 0 0.970 0.970 0.980 0.930 1.000 912,000 885,740 0.9712 0.074 0.074 0.075 0.071 0.077 11,914,652 0.0743 2.11%
1998-10-19 0 0.950 0.940 0.990 0.940 0.990 244,000 233,360 0.9564 0.073 0.072 0.076 0.072 0.076 3,187,692 0.0732 -1.04%
1998-10-16 0 0.960 0.940 0.960 0.960 1.020 720,000 717,080 0.9959 0.073 0.072 0.073 0.073 0.078 9,406,304 0.0762 -5.88%
1998-10-15 0 1.020 0.990 1.000 0.940 1.050 1,978,000 1,977,880 0.9999 0.078 0.076 0.077 0.072 0.080 25,841,208 0.0765 9.68%
1998-10-14 0 0.930 0.930 0.940 0.870 0.940 478,000 435,340 0.9108 0.071 0.071 0.072 0.067 0.072 6,244,741 0.0697 6.90%
1998-10-13 0 0.870 0.860 0.870 0.850 0.870 128,000 109,160 0.8528 0.067 0.066 0.067 0.065 0.067 1,672,232 0.0653 1.16%
1998-10-12 0 0.860 0.860 0.880 0.860 0.870 342,730 294,744 0.8600 0.066 0.066 0.067 0.066 0.067 4,477,532 0.0658 0.00%
1998-10-09 0 0.860 0.850 0.880 0.860 0.860 105,274 90,483 0.8595 0.066 0.065 0.067 0.066 0.066 1,375,332 0.0658 2.38%
1998-10-08 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 0.064 0.064 0.065 0.064 0.064 261,286 0.0643 0.00%
1998-10-07 0 0.840 0.860 0.890 0.840 0.860 150,000 128,400 0.8560 0.064 0.066 0.068 0.064 0.066 1,959,647 0.0655 -4.55%
1998-10-05 0 0.880 0.840 0.880 0.860 0.880 41,000 35,590 0.8680 0.067 0.064 0.067 0.066 0.067 535,637 0.0664 2.33%
1998-09-30 0 0.860 0.860 0.880 0.860 0.860 103,000 90,104 0.8748 0.066 0.066 0.067 0.066 0.066 1,345,624 0.0670 -3.37%
1998-09-29 0 0.890 0.870 0.890 0.880 0.890 320,000 282,380 0.8824 0.068 0.067 0.068 0.067 0.068 4,180,580 0.0675 0.00%
1998-09-28 0 0.890 0.880 0.890 0.850 0.890 485,000 421,240 0.8685 0.068 0.067 0.068 0.065 0.068 6,336,191 0.0665 3.49%
1998-09-25 0 0.860 0.860 0.880 0.850 0.870 318,000 272,600 0.8572 0.066 0.066 0.067 0.065 0.067 4,154,451 0.0656 -1.15%
1998-09-24 0 0.870 0.870 0.880 0.810 0.870 998,000 843,700 0.8454 0.067 0.067 0.067 0.062 0.067 13,038,183 0.0647 7.41%
1998-09-23 0 0.810 0.810 0.830 0.790 0.820 628,000 509,780 0.8118 0.062 0.062 0.064 0.060 0.063 8,204,388 0.0621 0.00%
1998-09-22 0 0.810 0.810 0.820 0.760 0.850 46,000 37,500 0.8152 0.062 0.062 0.063 0.058 0.065 600,958 0.0624 0.00%
1998-09-21 0 0.810 0.770 0.820 - - 0 0 - 0.062 0.059 0.063 - - 0 - 0.00%
1998-09-18 0 0.810 0.800 0.840 0.810 0.840 110,000 90,700 0.8245 0.062 0.061 0.064 0.062 0.064 1,437,074 0.0631 0.00%
1998-09-17 0 0.810 0.810 0.840 0.810 0.820 170,000 138,700 0.8159 0.062 0.062 0.064 0.062 0.063 2,220,933 0.0625 -3.57%
1998-09-16 0 0.840 0.830 0.880 0.840 0.880 270,000 229,800 0.8511 0.064 0.064 0.067 0.064 0.067 3,527,364 0.0651 -2.33%
1998-09-15 0 0.860 0.850 0.860 0.850 0.860 110,000 94,160 0.8560 0.066 0.065 0.066 0.065 0.066 1,437,074 0.0655 0.00%
1998-09-14 0 0.860 0.850 0.870 0.800 0.880 979,200 820,196 0.8376 0.066 0.065 0.067 0.061 0.067 12,792,574 0.0641 -4.44%
1998-09-11 0 0.900 0.900 - 0.800 0.860 90,000 73,200 0.8133 0.069 0.069 - 0.061 0.066 1,175,788 0.0623 7.14%
1998-09-10 0 0.840 0.830 - 0.800 0.840 150,000 123,200 0.8213 0.064 0.064 - 0.061 0.064 1,959,647 0.0629 6.33%
1998-09-09 0 0.790 0.790 0.820 0.780 0.820 109,400 86,102 0.7870 0.060 0.060 0.063 0.060 0.063 1,429,236 0.0602 1.28%
1998-09-08 0 0.780 0.780 0.800 0.760 0.770 200,000 153,000 0.7650 0.060 0.060 0.061 0.058 0.059 2,612,862 0.0586 2.63%
1998-09-07 0 0.760 0.760 - - - 100,000 76,000 0.7600 0.058 0.058 - - - 1,306,431 0.0582 0.00%
1998-09-04 0 0.760 0.740 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1998-09-03 0 0.760 0.760 0.800 0.730 0.760 120,000 89,320 0.7443 0.058 0.058 0.061 0.056 0.058 1,567,717 0.0570 1.33%
1998-09-02 0 0.750 0.730 0.750 0.720 0.760 1,278,000 945,440 0.7398 0.057 0.056 0.057 0.055 0.058 16,696,190 0.0566 4.17%
1998-09-01 0 0.720 0.720 0.740 0.720 0.770 544,600 405,170 0.7440 0.055 0.055 0.057 0.055 0.059 7,114,824 0.0569 -6.49%
1998-08-31 0 0.770 0.760 0.770 0.760 0.840 860,000 670,120 0.7792 0.059 0.058 0.059 0.058 0.064 11,235,308 0.0596 2.67%
1998-08-28 0 0.750 0.730 0.750 0.740 0.840 322,280 243,628 0.7560 0.057 0.056 0.057 0.057 0.064 4,210,366 0.0579 -10.71%
1998-08-27 0 0.840 0.840 0.870 0.840 0.850 1,134,000 953,280 0.8406 0.064 0.064 0.067 0.064 0.065 14,814,929 0.0643 -1.18%
1998-08-26 0 0.850 0.800 0.850 0.770 0.850 980,000 805,000 0.8214 0.065 0.061 0.065 0.059 0.065 12,803,025 0.0629 6.25%
1998-08-25 0 0.800 0.780 0.810 0.800 0.840 70,000 56,800 0.8114 0.061 0.060 0.062 0.061 0.064 914,502 0.0621 -3.61%
1998-08-24 0 0.830 - 0.870 0.830 0.830 50,000 41,500 0.8300 0.064 - 0.067 0.064 0.064 653,216 0.0635 -2.35%
1998-08-21 0 0.850 0.840 0.860 0.850 0.850 40,000 34,000 0.8500 0.065 0.064 0.066 0.065 0.065 522,572 0.0651 -1.16%
1998-08-20 0 0.860 0.840 0.860 0.850 0.860 64,200 55,118 0.8585 0.066 0.064 0.066 0.065 0.066 838,729 0.0657 0.00%
1998-08-19 0 0.860 0.830 0.860 0.840 0.860 50,000 42,600 0.8520 0.066 0.064 0.066 0.064 0.066 653,216 0.0652 2.38%
1998-08-18 0 0.840 0.830 0.870 0.840 0.840 10,000 8,400 0.8400 0.064 0.064 0.067 0.064 0.064 130,643 0.0643 0.00%
1998-08-14 0 0.840 0.830 0.880 0.840 0.890 1,091,283 943,826 0.8649 0.064 0.064 0.067 0.064 0.068 14,256,861 0.0662 -6.67%
1998-08-13 0 0.900 0.890 0.920 0.850 0.900 190,400 164,912 0.8661 0.069 0.068 0.070 0.065 0.069 2,487,445 0.0663 1.12%
1998-08-12 0 0.890 0.890 0.900 0.860 0.940 522,000 467,060 0.8948 0.068 0.068 0.069 0.066 0.072 6,819,571 0.0685 -1.11%
1998-08-11 1 0.900 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-10 1 0.900 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-07 0 0.900 0.890 0.900 0.900 0.910 410,000 370,000 0.9024 0.069 0.068 0.069 0.069 0.070 5,356,368 0.0691 -3.23%
1998-08-06 0 0.930 0.920 0.940 0.920 0.960 1,181,379 1,112,726 0.9419 0.071 0.070 0.072 0.070 0.073 15,433,903 0.0721 -1.06%
1998-08-05 0 0.940 0.930 0.940 0.920 0.950 694,000 649,560 0.9360 0.072 0.071 0.072 0.070 0.073 9,066,632 0.0716 2.17%
1998-08-04 0 0.920 0.920 0.940 0.870 0.920 850,000 755,460 0.8888 0.070 0.070 0.072 0.067 0.070 11,104,665 0.0680 4.55%
1998-08-03 0 0.880 0.860 0.880 0.850 0.910 836,400 735,020 0.8788 0.067 0.066 0.067 0.065 0.070 10,926,990 0.0673 -8.33%
1998-07-31 0 0.960 0.950 0.980 0.880 1.000 4,224,000 4,082,140 0.9664 0.073 0.073 0.075 0.067 0.077 55,183,652 0.0740 12.94%
1998-07-30 0 0.850 0.820 0.860 0.840 0.850 910,400 767,212 0.8427 0.065 0.063 0.066 0.064 0.065 11,893,749 0.0645 0.00%
1998-07-29 0 0.850 0.800 0.850 0.800 0.860 218,000 178,560 0.8191 0.065 0.061 0.065 0.061 0.066 2,848,020 0.0627 10.39%
1998-07-28 0 0.770 0.760 0.780 0.760 0.780 332,000 253,300 0.7630 0.059 0.058 0.060 0.058 0.060 4,337,351 0.0584 -1.28%
1998-07-27 0 0.780 0.760 0.790 0.750 0.800 442,000 341,440 0.7725 0.060 0.058 0.060 0.057 0.061 5,774,426 0.0591 2.63%
1998-07-24 0 0.760 0.760 0.770 0.760 0.790 900,000 695,100 0.7723 0.058 0.058 0.059 0.058 0.060 11,757,880 0.0591 -5.00%
1998-07-23 0 0.800 0.780 0.800 0.780 0.810 596,000 476,200 0.7990 0.061 0.060 0.061 0.060 0.062 7,786,330 0.0612 -3.61%
1998-07-22 0 0.830 0.810 0.840 0.830 0.830 20,000 16,600 0.8300 0.064 0.062 0.064 0.064 0.064 261,286 0.0635 0.00%
1998-07-21 0 0.830 0.820 0.850 0.830 0.830 40,000 33,200 0.8300 0.064 0.063 0.065 0.064 0.064 522,572 0.0635 0.00%
1998-07-20 0 0.830 0.810 0.840 0.820 0.830 680,000 561,500 0.8257 0.064 0.062 0.064 0.063 0.064 8,883,732 0.0632 -2.35%
1998-07-17 0 0.850 0.840 0.870 0.850 0.870 821,200 702,060 0.8549 0.065 0.064 0.067 0.065 0.067 10,728,413 0.0654 0.00%
1998-07-16 0 0.850 0.840 0.860 0.840 0.870 180,000 153,200 0.8511 0.065 0.064 0.066 0.064 0.067 2,351,576 0.0651 0.00%
1998-07-15 0 0.850 0.840 0.870 0.850 0.880 1,170,000 1,011,900 0.8649 0.065 0.064 0.067 0.065 0.067 15,285,245 0.0662 -3.41%
1998-07-14 0 0.880 0.870 0.890 0.780 0.890 1,335,579 1,134,043 0.8491 0.067 0.067 0.068 0.060 0.068 17,448,420 0.0650 12.82%
1998-07-13 0 0.780 0.780 - 0.750 0.790 274,000 208,100 0.7595 0.060 0.060 - 0.057 0.060 3,579,621 0.0581 4.00%
1998-07-10 0 0.750 0.750 0.780 0.730 0.750 244,000 179,200 0.7344 0.057 0.057 0.060 0.056 0.057 3,187,692 0.0562 2.74%
1998-07-09 0 0.730 0.720 0.730 0.730 0.780 1,134,000 841,080 0.7417 0.056 0.055 0.056 0.056 0.060 14,814,929 0.0568 0.00%
1998-07-08 0 0.730 0.730 0.740 0.730 0.790 600,000 453,400 0.7557 0.056 0.056 0.057 0.056 0.060 7,838,587 0.0578 -9.88%
1998-07-07 0 0.810 0.800 0.820 0.810 0.820 530,000 431,300 0.8138 0.062 0.061 0.063 0.062 0.063 6,924,085 0.0623 -2.41%
1998-07-06 0 0.830 0.820 0.900 0.830 0.840 187,459 155,649 0.8303 0.064 0.063 0.069 0.064 0.064 2,449,023 0.0636 -3.49%
1998-07-03 0 0.860 0.840 0.890 0.850 0.860 290,000 247,240 0.8526 0.066 0.064 0.068 0.065 0.066 3,788,650 0.0653 -2.27%
1998-07-02 0 0.880 0.870 0.880 0.880 0.900 185,260 163,046 0.8801 0.067 0.067 0.067 0.067 0.069 2,420,294 0.0674 1.15%
1998-06-30 0 0.870 0.870 0.900 0.860 0.900 5,991,115 3,917,612 0.6539 0.067 0.067 0.069 0.066 0.069 78,269,793 0.0501 -3.33%
1998-06-29 0 0.900 0.890 0.930 0.900 0.900 60,000 54,000 0.9000 0.069 0.068 0.071 0.069 0.069 783,859 0.0689 -3.23%
1998-06-26 0 0.930 0.920 0.940 0.930 0.950 502,000 471,780 0.9398 0.071 0.070 0.072 0.071 0.073 6,558,284 0.0719 -3.12%
1998-06-25 0 0.960 0.950 0.960 0.950 0.970 376,000 362,000 0.9628 0.073 0.073 0.073 0.073 0.074 4,912,181 0.0737 1.05%
1998-06-24 0 0.950 0.940 0.970 0.940 0.950 290,000 273,900 0.9445 0.073 0.072 0.074 0.072 0.073 3,788,650 0.0723 1.06%
1998-06-23 0 0.940 0.900 0.940 0.940 0.940 54,000 50,760 0.9400 0.072 0.069 0.072 0.072 0.072 705,473 0.0720 -1.05%
1998-06-22 0 0.950 0.920 0.950 0.930 0.980 480,000 456,020 0.9500 0.073 0.070 0.073 0.071 0.075 6,270,870 0.0727 -2.06%
1998-06-19 0 0.970 0.950 0.990 0.950 0.970 91,000 87,400 0.9604 0.074 0.073 0.076 0.073 0.074 1,188,852 0.0735 -2.02%
1998-06-18 0 0.990 0.980 0.990 0.990 1.040 906,000 905,640 0.9996 0.076 0.075 0.076 0.076 0.080 11,836,266 0.0765 2.06%
1998-06-17 0 0.970 0.950 0.980 0.970 0.990 130,000 126,700 0.9746 0.074 0.073 0.075 0.074 0.076 1,698,361 0.0746 3.19%
1998-06-16 0 0.940 0.940 0.980 0.940 0.990 372,000 358,880 0.9647 0.072 0.072 0.075 0.072 0.076 4,859,924 0.0738 -3.09%
1998-06-15 0 0.970 0.950 0.970 0.960 1.000 461,800 453,728 0.9825 0.074 0.073 0.074 0.073 0.077 6,033,099 0.0752 -6.73%
1998-06-12 0 1.040 1.020 1.050 0.920 1.050 874,000 850,040 0.9726 0.080 0.078 0.080 0.070 0.080 11,418,208 0.0744 13.04%
1998-06-11 0 0.920 0.920 0.940 0.910 0.920 290,000 264,200 0.9110 0.070 0.070 0.072 0.070 0.070 3,788,650 0.0697 -2.13%
1998-06-10 0 0.940 0.890 0.940 - - 0 0 - 0.072 0.068 0.072 - - 0 - -2.08%
1998-06-09 0 0.960 0.950 0.980 0.950 1.010 530,000 521,800 0.9845 0.073 0.073 0.075 0.073 0.077 6,924,085 0.0754 -5.88%
1998-06-08 0 1.020 1.010 1.020 1.010 1.030 1,146,000 1,166,440 1.0178 0.078 0.077 0.078 0.077 0.079 14,971,701 0.0779 -3.77%
1998-06-05 0 1.060 1.060 1.070 1.050 1.260 5,340,640 5,822,973 1.0903 0.081 0.081 0.082 0.080 0.096 69,771,785 0.0835 -35.37%
1998-06-04 1 1.640 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-06-03 1 1.640 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-06-02 1 1.640 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-06-01 1 1.640 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-05-29 1 1.640 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-05-28 1 1.640 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-05-27 1 1.640 1.640 1.650 1.640 1.650 3,810,000 6,277,580 1.6477 0.126 0.126 0.126 0.126 0.126 49,775,027 0.1261 -1.20%
1998-05-26 0 1.660 1.660 1.670 1.650 1.660 1,228,200 2,034,210 1.6563 0.127 0.127 0.128 0.126 0.127 16,045,587 0.1268 0.61%
1998-05-25 0 1.650 1.650 1.660 1.650 1.680 1,016,400 1,678,340 1.6513 0.126 0.126 0.127 0.126 0.129 13,278,566 0.1264 0.00%
1998-05-22 0 1.650 1.650 1.660 1.650 1.670 3,116,000 5,152,640 1.6536 0.126 0.126 0.127 0.126 0.128 40,708,395 0.1266 0.00%
1998-05-21 0 1.650 1.650 1.660 1.640 1.720 7,012,700 11,667,714 1.6638 0.126 0.126 0.127 0.126 0.132 91,616,098 0.1274 15.38%
1998-05-20 1 1.430 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-05-19 1 1.430 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-05-18 1 1.430 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-05-15 0 1.430 1.420 1.450 1.260 1.680 9,273,100 13,014,645 1.4035 0.109 0.109 0.111 0.096 0.129 121,146,668 0.1074 2.88%
1998-05-14 1 1.390 1.370 1.400 1.130 1.430 5,340,000 6,860,060 1.2847 0.106 0.105 0.107 0.086 0.109 69,763,424 0.0983 25.23%
1998-05-13 0 1.110 1.110 1.150 1.100 1.150 1,530,400 1,719,516 1.1236 0.085 0.085 0.088 0.084 0.088 19,993,622 0.0860 -4.31%
1998-05-12 0 1.160 1.140 1.160 1.130 1.160 536,000 618,500 1.1539 0.089 0.087 0.089 0.086 0.089 7,002,471 0.0883 -0.85%
1998-05-11 0 1.170 1.170 1.180 1.170 1.200 872,000 1,029,460 1.1806 0.090 0.090 0.090 0.090 0.092 11,392,080 0.0904 -2.50%
1998-05-08 0 1.200 1.160 1.200 1.200 1.200 514,400 617,260 1.2000 0.092 0.089 0.092 0.092 0.092 6,720,282 0.0919 1.69%
1998-05-07 0 1.180 1.180 1.200 1.160 1.180 214,400 252,680 1.1785 0.090 0.090 0.092 0.089 0.090 2,800,988 0.0902 -1.67%
1998-05-06 0 1.200 1.180 1.210 1.200 1.200 30,000 36,000 1.2000 0.092 0.090 0.093 0.092 0.092 391,929 0.0919 0.00%
1998-05-05 0 1.200 1.200 1.210 1.180 1.210 628,600 755,500 1.2019 0.092 0.092 0.093 0.090 0.093 8,212,226 0.0920 -2.44%
1998-05-04 0 1.230 1.210 1.230 1.210 1.250 472,000 579,820 1.2284 0.094 0.093 0.094 0.093 0.096 6,166,355 0.0940 -1.60%
1998-05-01 0 1.250 - 1.260 1.230 1.260 281,926 352,547 1.2505 0.096 - 0.096 0.094 0.096 3,683,169 0.0957 -0.79%
1998-04-30 0 1.260 1.250 1.280 1.260 1.320 579,000 750,740 1.2966 0.096 0.096 0.098 0.096 0.101 7,564,236 0.0992 -4.55%
1998-04-29 0 1.320 1.300 - 1.300 1.320 26,000 34,280 1.3185 0.101 0.100 - 0.100 0.101 339,672 0.1009 0.00%
1998-04-28 0 1.320 1.320 1.340 1.320 1.320 48,000 63,360 1.3200 0.101 0.101 0.103 0.101 0.101 627,087 0.1010 -2.94%
1998-04-27 0 1.360 1.350 1.360 1.330 1.360 313,800 425,462 1.3558 0.104 0.103 0.104 0.102 0.104 4,099,581 0.1038 -1.45%
1998-04-24 0 1.380 1.360 1.400 1.380 1.400 164,000 227,120 1.3849 0.106 0.104 0.107 0.106 0.107 2,142,547 0.1060 -1.43%
1998-04-23 0 1.400 1.380 1.400 1.380 1.400 90,000 125,000 1.3889 0.107 0.106 0.107 0.106 0.107 1,175,788 0.1063 0.72%
1998-04-22 0 1.390 1.380 1.400 1.380 1.400 188,000 261,120 1.3889 0.106 0.106 0.107 0.106 0.107 2,456,091 0.1063 0.00%
1998-04-21 0 1.390 1.390 1.400 1.390 1.400 280,000 391,800 1.3993 0.106 0.106 0.107 0.106 0.107 3,658,007 0.1071 -0.71%
1998-04-20 0 1.400 1.400 1.440 1.400 1.400 10,000 14,000 1.4000 0.107 0.107 0.110 0.107 0.107 130,643 0.1072 0.00%
1998-04-17 0 1.400 1.400 1.440 1.400 1.420 90,000 127,400 1.4156 0.107 0.107 0.110 0.107 0.109 1,175,788 0.1084 -2.78%
1998-04-16 0 1.440 1.420 1.440 1.420 1.440 35,364 50,681 1.4331 0.110 0.109 0.110 0.109 0.110 462,006 0.1097 0.00%
1998-04-15 0 1.440 1.420 1.440 - - 0 0 - 0.110 0.109 0.110 - - 0 - 0.00%
1998-04-14 0 1.440 1.430 1.440 1.440 1.440 230,000 331,200 1.4400 0.110 0.109 0.110 0.110 0.110 3,004,792 0.1102 1.41%
1998-04-09 0 1.420 1.420 1.440 1.400 1.450 314,000 448,360 1.4279 0.109 0.109 0.110 0.107 0.111 4,102,194 0.1093 -1.39%
1998-04-08 0 1.440 1.430 1.480 1.430 1.440 7,278,000 10,415,036 1.4310 0.110 0.109 0.113 0.109 0.110 95,082,060 0.1095 2.86%
1998-04-07 0 1.400 - 1.490 1.400 1.450 822,000 1,172,480 1.4264 0.107 - 0.114 0.107 0.111 10,738,864 0.1092 -2.78%
1998-04-03 0 1.440 1.440 1.450 1.430 1.470 862,000 1,247,080 1.4467 0.110 0.110 0.111 0.109 0.113 11,261,437 0.1107 -0.69%
1998-04-02 0 1.450 1.440 1.480 1.440 1.520 954,000 1,400,060 1.4676 0.111 0.110 0.113 0.110 0.116 12,463,353 0.1123 -3.33%
1998-04-01 0 1.500 1.480 1.500 1.480 1.500 90,000 133,600 1.4844 0.115 0.113 0.115 0.113 0.115 1,175,788 0.1136 3.45%
1998-03-31 0 1.450 1.440 1.460 1.440 1.460 392,140 567,409 1.4470 0.111 0.110 0.112 0.110 0.112 5,123,039 0.1108 0.69%
1998-03-30 0 1.440 1.430 1.460 1.430 1.450 422,140 610,410 1.4460 0.110 0.109 0.112 0.109 0.111 5,514,968 0.1107 -0.69%
1998-03-27 0 1.450 1.440 1.450 1.450 1.540 2,204,140 3,246,890 1.4731 0.111 0.110 0.111 0.111 0.118 28,795,572 0.1128 -1.36%
1998-03-26 0 1.470 1.460 1.540 1.470 1.570 1,220,000 1,844,020 1.5115 0.113 0.112 0.118 0.113 0.120 15,938,460 0.1157 -5.16%
1998-03-25 0 1.550 1.540 1.570 1.550 1.590 639,800 1,001,460 1.5653 0.119 0.118 0.120 0.119 0.122 8,358,547 0.1198 0.00%
1998-03-24 0 1.550 1.540 1.550 1.550 1.570 690,000 1,075,400 1.5586 0.119 0.118 0.119 0.119 0.120 9,014,375 0.1193 -1.90%
1998-03-23 0 1.580 1.550 1.580 1.580 1.590 70,000 111,000 1.5857 0.121 0.119 0.121 0.121 0.122 914,502 0.1214 -0.63%
1998-03-20 0 1.590 1.570 1.590 1.580 1.630 484,000 778,480 1.6084 0.122 0.120 0.122 0.121 0.125 6,323,127 0.1231 0.63%
1998-03-19 0 1.580 1.570 1.580 1.550 1.580 454,000 712,280 1.5689 0.121 0.120 0.121 0.119 0.121 5,931,197 0.1201 1.94%
1998-03-18 0 1.550 1.550 1.640 1.550 1.650 527,000 852,980 1.6186 0.119 0.119 0.126 0.119 0.126 6,884,892 0.1239 -2.52%
1998-03-17 0 1.590 1.590 1.600 1.560 1.630 1,464,000 2,346,820 1.6030 0.122 0.122 0.122 0.119 0.125 19,126,152 0.1227 4.61%
1998-03-16 0 1.520 1.520 1.540 1.460 1.520 100,000 149,700 1.4970 0.116 0.116 0.118 0.112 0.116 1,306,431 0.1146 3.40%
1998-03-13 0 1.470 1.470 - 1.470 1.470 66,000 97,020 1.4700 0.113 0.113 - 0.113 0.113 862,245 0.1125 0.68%
1998-03-12 0 1.460 1.460 1.480 1.460 1.470 84,000 123,140 1.4660 0.112 0.112 0.113 0.112 0.113 1,097,402 0.1122 -1.35%
1998-03-11 0 1.480 1.480 - 1.480 1.500 84,504 126,316 1.4948 0.113 0.113 - 0.113 0.115 1,103,987 0.1144 -1.33%
1998-03-10 0 1.500 1.470 1.500 1.500 1.500 50,000 75,000 1.5000 0.115 0.113 0.115 0.115 0.115 653,216 0.1148 0.00%
1998-03-09 0 1.500 1.480 1.500 1.500 1.500 80,000 120,000 1.5000 0.115 0.113 0.115 0.115 0.115 1,045,145 0.1148 0.00%
1998-03-06 0 1.500 1.490 1.500 1.490 1.510 640,000 960,500 1.5008 0.115 0.114 0.115 0.114 0.116 8,361,159 0.1149 -1.32%
1998-03-05 0 1.520 1.520 1.540 1.510 1.570 410,000 629,100 1.5344 0.116 0.116 0.118 0.116 0.120 5,356,368 0.1174 -4.40%
1998-03-04 0 1.590 1.590 1.600 1.590 1.600 120,000 191,000 1.5917 0.122 0.122 0.122 0.122 0.122 1,567,717 0.1218 -0.62%
1998-03-03 0 1.600 1.590 1.600 1.590 1.610 481,800 771,152 1.6006 0.122 0.122 0.122 0.122 0.123 6,294,385 0.1225 -0.62%
1998-03-02 0 1.610 1.590 1.610 1.600 1.650 662,000 1,072,760 1.6205 0.123 0.122 0.123 0.122 0.126 8,648,574 0.1240 0.62%
1998-02-27 0 1.600 1.570 1.600 1.600 1.640 1,082,000 1,740,960 1.6090 0.122 0.120 0.122 0.122 0.126 14,135,585 0.1232 0.63%
1998-02-26 0 1.590 1.590 1.600 1.590 1.650 797,000 1,282,990 1.6098 0.122 0.122 0.122 0.122 0.126 10,412,256 0.1232 2.58%
1998-02-25 0 1.550 1.550 1.640 1.550 1.620 170,000 271,000 1.5941 0.119 0.119 0.126 0.119 0.124 2,220,933 0.1220 -3.13%
1998-02-24 0 1.600 1.580 1.640 1.600 1.600 30,000 48,000 1.6000 0.122 0.121 0.126 0.122 0.122 391,929 0.1225 -1.23%
1998-02-23 0 1.620 1.600 1.620 1.600 1.630 664,000 1,076,780 1.6217 0.124 0.122 0.124 0.122 0.125 8,674,703 0.1241 -1.82%
1998-02-20 0 1.650 1.640 1.670 1.640 1.680 180,000 300,000 1.6667 0.126 0.126 0.128 0.126 0.129 2,351,576 0.1276 -1.79%
1998-02-19 0 1.680 1.660 1.680 1.660 1.680 1,310,255 2,191,813 1.6728 0.129 0.127 0.129 0.127 0.129 17,117,580 0.1280 0.00%
1998-02-18 0 1.680 1.660 1.680 1.660 1.700 606,000 1,022,880 1.6879 0.129 0.127 0.129 0.127 0.130 7,916,973 0.1292 -3.45%
1998-02-17 0 1.740 - 1.750 - - 0 0 - 0.133 - 0.134 - - 0 - 0.00%
1998-02-16 0 1.740 - 1.740 - - 331 430 1.2991 0.133 - 0.133 - - 4,324 0.0994 -0.57%
1998-02-13 0 1.750 1.690 1.750 1.730 1.760 46,000 80,060 1.7404 0.134 0.129 0.134 0.132 0.135 600,958 0.1332 0.00%
1998-02-12 0 1.750 1.720 1.750 1.750 1.760 252,000 441,960 1.7538 0.134 0.132 0.134 0.134 0.135 3,292,207 0.1342 -2.23%
1998-02-11 0 1.790 1.760 1.790 1.670 1.900 1,782,000 3,213,480 1.8033 0.137 0.135 0.137 0.128 0.145 23,280,603 0.1380 8.48%
1998-02-10 0 1.650 1.630 1.650 1.640 1.670 762,000 1,258,700 1.6518 0.126 0.125 0.126 0.126 0.128 9,955,005 0.1264 -1.20%
1998-02-09 0 1.670 1.650 1.670 1.650 1.690 812,000 1,357,880 1.6723 0.128 0.126 0.128 0.126 0.129 10,608,221 0.1280 0.00%
1998-02-06 0 1.670 1.660 1.670 1.670 1.700 656,000 1,105,780 1.6856 0.128 0.127 0.128 0.128 0.130 8,570,188 0.1290 -0.60%
1998-02-05 0 1.680 1.660 1.690 1.680 1.680 88,000 147,840 1.6800 0.129 0.127 0.129 0.129 0.129 1,149,659 0.1286 -0.59%
1998-02-04 0 1.690 - 1.690 1.690 1.710 1,258,000 2,138,720 1.7001 0.129 - 0.129 0.129 0.131 16,434,904 0.1301 -1.74%
1998-02-03 0 1.720 1.720 1.730 1.720 1.730 600,000 1,033,080 1.7218 0.132 0.132 0.132 0.132 0.132 7,838,587 0.1318 -1.71%
1998-02-02 0 1.750 1.700 1.750 1.750 1.750 558,000 976,500 1.7500 0.134 0.130 0.134 0.134 0.134 7,289,886 0.1340 2.94%
1998-01-27 0 1.700 - 1.700 1.700 1.700 110,000 186,000 1.6909 0.130 - 0.130 0.130 0.130 1,437,074 0.1294 0.00%
1998-01-26 0 1.700 - 1.700 1.660 1.700 882,000 1,485,340 1.6841 0.130 - 0.130 0.127 0.130 11,522,723 0.1289 0.00%
1998-01-23 0 1.700 1.690 1.700 1.670 1.700 676,000 1,142,460 1.6900 0.130 0.129 0.130 0.128 0.130 8,831,475 0.1294 0.59%
1998-01-22 0 1.690 - 1.690 1.640 1.700 790,000 1,321,840 1.6732 0.129 - 0.129 0.126 0.130 10,320,806 0.1281 -1.17%
1998-01-21 0 1.710 1.680 1.710 1.660 1.710 782,000 1,324,600 1.6939 0.131 0.129 0.131 0.127 0.131 10,216,292 0.1297 0.59%
1998-01-20 0 1.700 1.670 1.710 1.700 1.710 120,000 204,100 1.7008 0.130 0.128 0.131 0.130 0.131 1,567,717 0.1302 -0.58%
1998-01-19 0 1.710 1.680 1.720 1.710 1.750 188,400 326,580 1.7334 0.131 0.129 0.132 0.131 0.134 2,461,316 0.1327 -2.29%
1998-01-16 0 1.750 - - 1.640 1.790 976,000 1,682,230 1.7236 0.134 - - 0.126 0.137 12,750,768 0.1319 -1.13%
1998-01-15 0 1.770 1.770 1.780 1.750 1.800 576,000 1,016,160 1.7642 0.135 0.135 0.136 0.134 0.138 7,525,043 0.1350 -3.28%
1998-01-14 0 1.830 1.820 1.830 1.760 1.840 674,000 1,218,920 1.8085 0.140 0.139 0.140 0.135 0.141 8,805,346 0.1384 1.10%
1998-01-13 0 1.810 1.730 1.810 1.730 1.900 594,600 1,072,202 1.8032 0.139 0.132 0.139 0.132 0.145 7,768,040 0.1380 -2.69%
1998-01-12 0 1.860 1.850 1.870 1.690 1.880 593,000 1,060,920 1.7891 0.142 0.142 0.143 0.129 0.144 7,747,137 0.1369 -4.62%
1998-01-09 0 1.950 1.910 1.950 1.910 2.025 278,870 540,772 1.9392 0.149 0.146 0.149 0.146 0.155 3,643,245 0.1484 3.17%
1998-01-08 0 1.890 1.950 1.960 1.880 2.000 550,000 1,056,300 1.9205 0.145 0.149 0.150 0.144 0.153 7,185,371 0.1470 -5.50%
1998-01-07 0 2.000 1.990 2.025 1.940 2.025 154,000 306,170 1.9881 0.153 0.152 0.155 0.148 0.155 2,011,904 0.1522 0.00%
1998-01-06 0 2.000 1.980 2.000 1.990 2.025 396,000 794,450 2.0062 0.153 0.152 0.153 0.152 0.155 5,173,467 0.1536 -4.76%
1998-01-05 0 2.100 2.075 2.100 2.000 2.100 422,100 858,092 2.0329 0.161 0.159 0.161 0.153 0.161 5,514,446 0.1556 0.00%
1998-01-02 0 2.100 2.075 2.100 2.000 2.125 150,000 305,000 2.0333 0.161 0.159 0.161 0.153 0.163 1,959,647 0.1556 0.00%
1997-12-31 0 2.100 2.025 2.125 2.025 2.100 66,000 138,000 2.0909 0.161 0.155 0.163 0.155 0.161 862,245 0.1600 -1.18%
1997-12-30 0 2.125 2.075 2.125 2.075 2.150 359,000 752,620 2.0964 0.163 0.159 0.163 0.159 0.165 4,690,088 0.1605 0.00%
1997-12-29 0 2.125 2.000 2.150 2.000 2.150 236,000 497,450 2.1078 0.163 0.153 0.165 0.153 0.165 3,083,178 0.1613 3.91%
1997-12-24 0 2.125 2.025 2.125 - - 0 0 - 0.157 0.149 0.157 - - 0 - 0.00%
1997-12-23 0 2.125 2.000 2.125 2.000 2.125 660,000 1,345,300 2.0383 0.157 0.147 0.157 0.147 0.157 8,959,754 0.1501 0.00%
1997-12-22 0 2.125 2.000 2.125 2.000 2.125 101,000 208,620 2.0655 0.157 0.147 0.157 0.147 0.157 1,371,114 0.1522 -1.16%
1997-12-19 0 2.150 2.025 2.150 2.025 2.150 318,000 664,450 2.0895 0.158 0.149 0.158 0.149 0.158 4,316,972 0.1539 0.00%
1997-12-18 0 2.150 2.125 2.150 2.125 2.175 235,200 506,900 2.1552 0.158 0.157 0.158 0.157 0.160 3,192,931 0.1588 -2.27%
1997-12-17 0 2.200 2.175 2.225 2.175 2.300 890,000 1,954,050 2.1956 0.162 0.160 0.164 0.160 0.169 12,082,093 0.1617 -5.38%
1997-12-16 0 2.325 2.250 2.325 2.250 2.400 983,841 2,266,266 2.3035 0.171 0.166 0.171 0.166 0.177 13,356,020 0.1697 -1.06%
1997-12-15 0 2.350 2.325 2.350 2.225 2.400 722,200 1,692,020 2.3429 0.173 0.171 0.173 0.164 0.177 9,804,143 0.1726 1.08%
1997-12-12 0 2.325 2.200 2.325 2.200 2.325 232,000 518,350 2.2343 0.171 0.162 0.171 0.162 0.171 3,149,489 0.1646 0.00%
1997-12-11 0 2.325 2.250 2.325 - - 0 0 - 0.171 0.166 0.171 - - 0 - -1.06%
1997-12-10 0 2.350 2.250 2.350 2.300 2.350 196,000 454,050 2.3166 0.173 0.166 0.173 0.169 0.173 2,660,775 0.1706 0.00%
1997-12-09 0 2.350 2.300 2.350 2.350 2.375 46,000 108,150 2.3511 0.173 0.169 0.173 0.173 0.175 624,468 0.1732 1.08%
1997-12-08 0 2.325 2.325 2.350 2.300 2.400 392,000 919,450 2.3455 0.171 0.171 0.173 0.169 0.177 5,321,551 0.1728 -3.13%
1997-12-05 0 2.400 2.350 2.400 2.325 2.400 224,000 526,450 2.3502 0.177 0.173 0.177 0.171 0.177 3,040,886 0.1731 3.23%
1997-12-04 0 2.325 2.250 2.350 2.250 2.350 544,000 1,254,050 2.3052 0.171 0.166 0.173 0.166 0.173 7,385,009 0.1698 -1.06%
1997-12-03 0 2.350 2.300 2.350 2.350 2.350 10,000 23,500 2.3500 0.173 0.169 0.173 0.173 0.173 135,754 0.1731 -1.05%
1997-12-02 0 2.375 2.350 2.375 2.300 2.375 282,000 657,250 2.3307 0.175 0.173 0.175 0.169 0.175 3,828,259 0.1717 0.00%
1997-12-01 0 2.375 2.300 2.375 2.300 2.375 94,500 221,100 2.3397 0.175 0.169 0.175 0.169 0.175 1,282,874 0.1723 0.00%
1997-11-28 0 2.375 2.250 2.375 2.250 2.375 162,000 376,350 2.3231 0.175 0.166 0.175 0.166 0.175 2,199,212 0.1711 0.00%
1997-11-27 0 2.375 2.250 2.375 2.250 2.375 164,000 381,250 2.3247 0.175 0.166 0.175 0.166 0.175 2,226,363 0.1712 1.06%
1997-11-26 0 2.350 2.275 2.350 2.275 2.375 264,000 611,000 2.3144 0.173 0.168 0.173 0.168 0.175 3,583,902 0.1705 2.17%
1997-11-25 0 2.300 2.250 2.375 2.250 2.350 234,000 538,850 2.3028 0.169 0.166 0.175 0.166 0.173 3,176,640 0.1696 -3.16%
1997-11-24 0 2.375 2.300 2.375 2.375 2.400 94,000 223,650 2.3793 0.175 0.169 0.175 0.175 0.177 1,276,086 0.1753 -1.04%
1997-11-21 0 2.400 2.300 2.400 2.300 2.400 252,000 594,300 2.3583 0.177 0.169 0.177 0.169 0.177 3,420,997 0.1737 0.00%
1997-11-20 0 2.400 2.325 2.400 2.300 2.400 188,000 444,050 2.3620 0.177 0.171 0.177 0.169 0.177 2,552,172 0.1740 0.00%
1997-11-19 0 2.400 2.300 2.400 2.300 2.400 284,000 662,700 2.3335 0.177 0.169 0.177 0.169 0.177 3,855,409 0.1719 0.00%
1997-11-18 0 2.400 2.150 2.400 2.250 2.400 480,000 1,129,950 2.3541 0.177 0.158 0.177 0.166 0.177 6,516,185 0.1734 0.00%
1997-11-17 0 2.400 2.325 2.400 2.325 2.400 211,000 496,450 2.3528 0.177 0.171 0.177 0.171 0.177 2,864,406 0.1733 0.00%
1997-11-14 0 2.400 2.375 2.400 2.300 2.400 70,000 165,000 2.3571 0.177 0.175 0.177 0.169 0.177 950,277 0.1736 1.05%
1997-11-13 0 2.375 2.325 2.400 2.300 2.400 188,000 443,300 2.3580 0.175 0.171 0.177 0.169 0.177 2,552,172 0.1737 -1.04%
1997-11-12 0 2.400 2.375 2.400 2.300 2.400 503,379 1,173,096 2.3304 0.177 0.175 0.177 0.169 0.177 6,833,564 0.1717 -1.03%
1997-11-11 0 2.425 2.375 2.425 2.400 2.450 620,000 1,499,750 2.4190 0.179 0.175 0.179 0.177 0.180 8,416,739 0.1782 -1.02%
1997-11-10 0 2.450 2.450 2.475 2.300 2.475 598,000 1,456,300 2.4353 0.180 0.180 0.182 0.169 0.182 8,118,080 0.1794 -1.01%
1997-11-07 0 2.475 2.350 2.475 2.275 2.500 746,000 1,762,350 2.3624 0.182 0.173 0.182 0.168 0.184 10,127,237 0.1740 5.32%
1997-11-06 0 2.350 2.325 2.350 2.250 2.400 964,000 2,248,200 2.3322 0.173 0.171 0.173 0.166 0.177 13,086,671 0.1718 -3.09%
1997-11-05 0 2.425 2.375 2.425 2.375 2.500 424,000 1,024,400 2.4160 0.179 0.175 0.179 0.175 0.184 5,755,963 0.1780 -2.02%
1997-11-04 0 2.475 2.400 2.500 2.400 2.550 308,000 752,800 2.4442 0.182 0.177 0.184 0.177 0.188 4,181,219 0.1800 1.02%
1997-11-03 0 2.450 2.400 2.450 2.450 2.550 330,000 818,000 2.4788 0.180 0.177 0.180 0.180 0.188 4,479,877 0.1826 -2.00%
1997-10-31 0 2.500 2.450 2.500 2.325 2.650 480,000 1,163,300 2.4235 0.184 0.180 0.184 0.171 0.195 6,516,185 0.1785 -1.96%
1997-10-30 0 2.550 2.550 2.600 2.300 2.600 609,000 1,479,950 2.4301 0.188 0.188 0.192 0.169 0.192 8,267,409 0.1790 -3.77%
1997-10-29 0 2.650 2.625 2.650 2.500 2.675 1,140,000 2,950,750 2.5884 0.195 0.193 0.195 0.184 0.197 15,475,939 0.1907 -1.85%
1997-10-28 0 2.700 2.400 2.700 2.250 2.725 1,580,000 3,913,750 2.4771 0.199 0.177 0.199 0.166 0.201 21,449,108 0.1825 0.00%
1997-10-27 0 2.700 - 2.750 2.375 2.725 1,250,000 3,166,750 2.5334 0.199 - 0.203 0.175 0.201 16,969,231 0.1866 -1.82%
1997-10-24 0 2.750 2.550 2.750 2.500 2.800 599,000 1,559,000 2.6027 0.203 0.188 0.203 0.184 0.206 8,131,656 0.1917 1.85%
1997-10-23 0 2.700 2.450 2.700 2.450 2.700 1,090,000 2,820,750 2.5878 0.199 0.180 0.199 0.180 0.199 14,797,170 0.1906 -6.90%
1997-10-22 0 2.900 - 2.900 2.700 2.900 1,376,400 3,829,190 2.7820 0.214 - 0.214 0.199 0.214 18,685,160 0.2049 0.87%
1997-10-21 0 2.875 2.800 2.875 2.800 2.925 1,070,000 3,072,100 2.8711 0.212 0.206 0.212 0.206 0.215 14,525,662 0.2115 0.00%
1997-10-20 0 2.875 2.850 2.900 2.875 3.000 660,000 1,945,500 2.9477 0.212 0.210 0.214 0.212 0.221 8,959,754 0.2171 -8.00%
1997-10-17 0 3.125 3.125 3.150 3.000 3.150 378,000 1,178,730 3.1183 0.230 0.230 0.232 0.221 0.232 5,131,495 0.2297 0.81%
1997-10-16 0 3.100 3.100 3.200 3.000 3.175 200,000 614,000 3.0700 0.228 0.228 0.236 0.221 0.234 2,715,077 0.2261 0.00%
1997-10-15 0 3.100 3.050 3.100 2.925 3.300 490,600 1,527,000 3.1125 0.228 0.225 0.228 0.215 0.243 6,660,084 0.2293 -6.06%
1997-10-14 0 3.300 3.225 3.325 3.300 3.425 870,000 2,919,700 3.3560 0.243 0.238 0.245 0.243 0.252 11,810,585 0.2472 0.76%
1997-10-13 0 3.275 3.275 3.300 3.225 3.300 624,826 2,034,611 3.2563 0.241 0.241 0.243 0.238 0.243 8,482,253 0.2399 0.77%
1997-10-09 0 3.250 3.250 3.325 3.225 3.450 586,000 1,941,350 3.3129 0.239 0.239 0.245 0.238 0.254 7,955,176 0.2440 -7.14%
1997-10-08 0 3.500 3.500 3.525 3.450 3.525 338,000 1,181,050 3.4942 0.258 0.258 0.260 0.254 0.260 4,588,480 0.2574 0.72%
1997-10-07 0 3.475 3.450 3.475 3.450 3.550 824,000 2,858,900 3.4695 0.256 0.254 0.256 0.254 0.262 11,186,117 0.2556 -2.11%
1997-10-06 0 3.550 3.525 3.550 3.500 3.625 226,000 811,700 3.5916 0.262 0.260 0.262 0.258 0.267 3,068,037 0.2646 1.43%
1997-10-03 0 3.500 3.475 3.500 3.400 3.600 184,000 647,950 3.5215 0.258 0.256 0.258 0.250 0.265 2,497,871 0.2594 -2.78%
1997-09-30 0 3.600 3.600 3.625 3.600 3.625 40,000 144,500 3.6125 0.265 0.265 0.267 0.265 0.267 543,015 0.2661 -1.37%
1997-09-29 0 3.650 3.625 3.650 3.600 3.650 120,274 436,645 3.6304 0.269 0.267 0.269 0.265 0.269 1,632,766 0.2674 -1.35%
1997-09-26 0 3.700 3.650 3.700 3.675 3.700 212,000 780,250 3.6804 0.273 0.269 0.273 0.271 0.273 2,877,982 0.2711 0.00%
1997-09-25 0 3.700 3.700 3.725 3.650 3.725 422,000 1,558,550 3.6932 0.273 0.273 0.274 0.269 0.274 5,728,812 0.2721 -0.67%
1997-09-24 0 3.725 3.675 3.825 3.500 3.775 606,000 2,227,200 3.6752 0.274 0.271 0.282 0.258 0.278 8,226,683 0.2707 -0.67%
1997-09-23 0 3.750 3.750 3.825 3.675 3.900 464,000 1,725,250 3.7182 0.276 0.276 0.282 0.271 0.287 6,298,979 0.2739 -3.85%
1997-09-22 0 3.900 3.775 3.900 3.825 4.050 108,000 422,650 3.9134 0.287 0.278 0.287 0.282 0.298 1,466,142 0.2883 -4.29%
1997-09-19 0 4.075 4.050 4.075 4.050 4.150 740,000 3,011,950 4.0702 0.300 0.298 0.300 0.298 0.306 10,045,785 0.2998 1.24%
1997-09-18 0 4.025 4.000 4.100 3.925 4.200 934,000 3,808,150 4.0772 0.296 0.295 0.302 0.289 0.309 12,679,409 0.3003 -3.01%
1997-09-16 0 4.150 4.125 4.150 4.025 4.250 1,235,760 5,088,040 4.1173 0.306 0.304 0.306 0.296 0.313 16,775,918 0.3033 1.84%
1997-09-15 0 4.075 4.050 4.075 4.050 4.075 470,000 1,906,050 4.0554 0.300 0.298 0.300 0.298 0.300 6,380,431 0.2987 0.00%
1997-09-12 0 4.075 4.075 4.100 4.000 4.100 753,000 3,040,700 4.0381 0.300 0.300 0.302 0.295 0.302 10,222,265 0.2975 0.62%
1997-09-11 0 4.050 4.050 4.075 3.975 4.050 780,000 3,137,542 4.0225 0.298 0.298 0.300 0.293 0.298 10,588,800 0.2963 -0.61%
1997-09-10 0 4.075 4.050 4.075 4.025 4.200 794,000 3,254,500 4.0989 0.300 0.298 0.300 0.296 0.309 10,778,856 0.3019 -0.61%
1997-09-09 0 4.100 4.075 4.100 4.025 4.150 513,400 2,110,660 4.1111 0.302 0.300 0.302 0.296 0.306 6,969,603 0.3028 1.86%
1997-09-08 0 4.025 4.000 4.025 4.000 4.100 826,000 3,344,400 4.0489 0.296 0.295 0.296 0.295 0.302 11,213,268 0.2983 -1.83%
1997-09-05 0 4.100 4.025 4.150 4.000 4.150 1,536,000 6,207,850 4.0416 0.302 0.296 0.306 0.295 0.306 20,851,791 0.2977 -1.20%
1997-09-04 0 4.150 4.150 4.200 4.100 4.350 1,917,379 8,078,054 4.2131 0.306 0.306 0.309 0.302 0.320 26,029,158 0.3103 -1.19%
1997-09-03 0 4.200 4.150 4.200 3.900 4.250 1,556,000 6,448,700 4.1444 0.309 0.306 0.309 0.287 0.313 21,123,299 0.3053 7.69%
1997-09-02 0 3.900 3.850 3.900 3.500 3.925 3,384,400 12,574,890 3.7155 0.287 0.284 0.287 0.258 0.289 45,944,533 0.2737 2.63%
1997-09-01 0 3.800 3.800 4.100 3.800 4.425 2,611,000 11,025,350 4.2227 0.280 0.280 0.302 0.280 0.326 35,445,330 0.3111 -7.88%
1997-08-29 0 4.125 4.100 4.150 3.900 4.175 3,396,880 13,883,288 4.0871 0.304 0.302 0.306 0.287 0.308 46,113,953 0.3011 -1.79%
1997-08-28 0 4.200 4.200 4.250 4.125 4.500 2,129,200 9,278,730 4.3578 0.309 0.309 0.313 0.304 0.331 28,904,709 0.3210 -2.89%
1997-08-27 0 4.325 4.300 4.350 4.150 4.600 3,239,800 14,093,860 4.3502 0.319 0.317 0.320 0.306 0.339 43,981,532 0.3204 1.76%
1997-08-26 0 4.250 4.250 4.300 4.200 4.700 5,062,400 22,485,400 4.4416 0.313 0.313 0.317 0.309 0.346 68,724,028 0.3272 -6.59%
1997-08-25 0 4.550 4.550 4.600 4.550 4.975 6,904,565 33,081,537 4.7913 0.335 0.335 0.339 0.335 0.366 93,732,127 0.3529 -4.21%
1997-08-22 0 4.750 4.725 4.750 4.325 5.200 13,942,233 66,481,302 4.7683 0.350 0.348 0.350 0.319 0.383 189,271,179 0.3512 8.57%
1997-08-21 0 4.375 4.350 4.375 3.875 4.500 8,746,600 37,836,110 4.3258 0.322 0.320 0.322 0.285 0.331 118,738,461 0.3187 12.90%
1997-08-20 0 3.875 3.875 3.900 3.800 4.000 4,052,000 15,868,700 3.9163 0.285 0.285 0.287 0.280 0.295 55,007,460 0.2885 3.33%
1997-08-19 0 3.750 3.725 3.750 3.400 3.800 3,656,000 13,501,500 3.6930 0.276 0.274 0.276 0.250 0.280 49,631,607 0.2720 1.35%
1997-08-15 0 3.700 3.700 3.800 3.700 4.100 5,376,126 21,130,366 3.9304 0.273 0.273 0.280 0.273 0.302 72,982,980 0.2895 -4.52%
1997-08-14 0 3.875 3.850 3.875 3.700 4.000 9,186,600 35,419,940 3.8556 0.285 0.284 0.285 0.273 0.295 124,711,631 0.2840 4.73%
1997-08-13 0 3.700 3.650 3.700 3.425 3.800 6,936,200 25,546,330 3.6830 0.273 0.269 0.273 0.252 0.280 94,161,585 0.2713 9.63%
1997-08-12 0 3.375 3.350 3.375 3.300 3.375 4,576,000 15,259,700 3.3347 0.249 0.247 0.249 0.243 0.249 62,120,961 0.2456 5.14%
1997-08-11 0 3.250 3.250 3.275 3.250 3.450 2,698,000 9,045,350 3.3526 0.236 0.236 0.238 0.236 0.251 37,082,792 0.2439 -0.76%
1997-08-08 0 3.275 3.250 3.275 3.275 3.425 2,097,400 6,989,130 3.3323 0.238 0.236 0.238 0.238 0.249 28,827,816 0.2424 -5.07%
1997-08-07 0 3.450 3.425 3.450 3.450 3.750 1,358,000 4,855,250 3.5753 0.251 0.249 0.251 0.251 0.273 18,665,097 0.2601 -6.76%
1997-08-06 0 3.700 3.650 3.700 3.700 3.850 2,040,000 7,681,050 3.7652 0.269 0.266 0.269 0.269 0.280 28,038,879 0.2739 1.37%
1997-08-05 0 3.650 3.650 3.750 3.425 3.975 4,191,800 15,809,880 3.7716 0.266 0.266 0.273 0.249 0.289 57,614,399 0.2744 8.15%
1997-08-04 0 3.375 3.375 3.400 3.200 3.600 3,831,424 13,046,465 3.4051 0.246 0.246 0.247 0.233 0.262 52,661,193 0.2477 -15.09%
1997-08-01 1 3.975 3.950 4.000 2.900 4.075 15,447,200 58,191,630 3.7671 0.289 0.287 0.291 0.211 0.296 212,314,790 0.2741 37.07%
1997-07-31 0 2.900 2.875 2.900 2.850 2.900 2,944,000 8,437,900 2.8661 0.211 0.209 0.211 0.207 0.211 40,463,951 0.2085 0.87%
1997-07-30 0 2.875 2.825 2.875 2.825 2.875 1,199,600 3,424,820 2.8550 0.209 0.206 0.209 0.206 0.209 16,487,960 0.2077 -0.86%
1997-07-29 0 2.900 2.875 2.900 2.900 2.950 2,723,000 7,931,350 2.9127 0.211 0.209 0.211 0.211 0.215 37,426,406 0.2119 -1.69%
1997-07-28 0 2.950 2.950 3.000 2.825 2.975 2,186,600 6,419,380 2.9358 0.215 0.215 0.218 0.206 0.216 30,053,830 0.2136 4.42%
1997-07-25 0 2.825 2.825 2.850 2.825 2.900 1,088,000 3,113,450 2.8616 0.206 0.206 0.207 0.206 0.211 14,954,069 0.2082 -2.59%
1997-07-24 0 2.900 2.875 2.900 2.900 2.925 703,000 2,040,550 2.9026 0.211 0.209 0.211 0.211 0.213 9,662,418 0.2112 0.00%
1997-07-23 0 2.900 2.875 2.900 2.875 2.925 781,000 2,266,200 2.9017 0.211 0.209 0.211 0.209 0.213 10,734,492 0.2111 0.00%
1997-07-22 0 2.900 2.875 2.900 2.875 2.975 2,719,200 7,929,800 2.9162 0.211 0.209 0.211 0.209 0.216 37,374,176 0.2122 0.00%
1997-07-21 0 2.900 2.875 2.900 2.875 2.950 1,080,000 3,142,450 2.9097 0.211 0.209 0.211 0.209 0.215 14,844,112 0.2117 0.87%
1997-07-18 0 2.875 2.850 2.875 2.850 2.900 450,000 1,294,250 2.8761 0.209 0.207 0.209 0.207 0.211 6,185,047 0.2093 -0.86%
1997-07-17 0 2.900 2.875 2.900 2.825 2.900 332,000 958,900 2.8883 0.211 0.209 0.211 0.206 0.211 4,563,190 0.2101 -0.85%
1997-07-16 0 2.925 2.925 2.950 2.900 2.975 432,000 1,272,750 2.9462 0.213 0.213 0.215 0.211 0.216 5,937,645 0.2144 1.74%
1997-07-15 0 2.875 2.850 2.900 2.850 2.900 1,390,000 4,012,650 2.8868 0.209 0.207 0.211 0.207 0.211 19,104,922 0.2100 -0.86%
1997-07-14 0 2.900 2.800 2.900 2.850 2.950 1,212,000 3,509,500 2.8956 0.211 0.204 0.211 0.207 0.215 16,658,393 0.2107 0.00%
1997-07-11 0 2.900 2.875 2.900 2.900 3.000 848,000 2,465,400 2.9073 0.211 0.209 0.211 0.211 0.218 11,655,377 0.2115 0.00%
1997-07-10 0 2.900 2.875 2.900 2.875 2.900 150,000 432,150 2.8810 0.211 0.209 0.211 0.209 0.211 2,061,682 0.2096 0.00%
1997-07-09 0 2.900 2.875 2.900 2.875 2.950 716,000 2,075,350 2.8985 0.211 0.209 0.211 0.209 0.215 9,841,097 0.2109 0.00%
1997-07-08 0 2.900 2.875 2.900 2.850 2.925 946,000 2,740,850 2.8973 0.211 0.209 0.211 0.207 0.213 13,002,343 0.2108 0.00%
1997-07-07 0 2.900 2.875 2.900 2.875 2.925 487,200 1,411,760 2.8977 0.211 0.209 0.211 0.209 0.213 6,696,344 0.2108 0.00%
1997-07-04 0 2.900 2.875 2.900 2.900 2.925 416,000 1,207,650 2.9030 0.211 0.209 0.211 0.211 0.213 5,717,732 0.2112 -0.85%
1997-07-03 0 2.925 2.925 2.950 2.900 2.925 362,000 1,051,300 2.9041 0.213 0.213 0.215 0.211 0.213 4,975,527 0.2113 0.86%
1997-06-27 0 2.900 2.875 2.900 2.850 2.975 952,000 2,765,200 2.9046 0.211 0.209 0.211 0.207 0.216 13,084,810 0.2113 -2.52%
1997-06-26 0 2.975 2.950 2.975 2.975 3.000 296,000 886,250 2.9941 0.216 0.215 0.216 0.216 0.218 4,068,386 0.2178 0.00%
1997-06-25 0 2.975 2.950 2.975 2.975 3.100 2,398,200 7,279,770 3.0355 0.216 0.215 0.216 0.216 0.226 32,962,176 0.2209 2.59%
1997-06-24 0 2.900 2.875 2.900 2.825 2.925 433,800 1,256,955 2.8975 0.211 0.209 0.211 0.206 0.213 5,962,385 0.2108 0.00%
1997-06-23 0 2.900 2.875 2.900 2.850 3.025 514,000 1,499,000 2.9163 0.211 0.209 0.211 0.207 0.220 7,064,698 0.2122 -4.92%
1997-06-20 0 3.050 3.025 3.050 2.900 3.075 814,000 2,446,500 3.0055 0.222 0.220 0.222 0.211 0.224 11,188,063 0.2187 5.17%
1997-06-19 0 2.900 2.875 2.900 2.875 2.900 216,800 623,930 2.8779 0.211 0.209 0.211 0.209 0.211 2,979,818 0.2094 0.00%
1997-06-18 0 2.900 2.875 2.900 2.850 2.900 242,600 699,620 2.8838 0.211 0.209 0.211 0.207 0.211 3,334,427 0.2098 0.00%
1997-06-17 0 2.900 2.875 2.900 2.875 2.900 288,400 834,700 2.8942 0.211 0.209 0.211 0.209 0.211 3,963,928 0.2106 0.00%
1997-06-16 0 2.900 2.900 2.950 2.875 2.900 163,600 470,500 2.8759 0.211 0.211 0.215 0.209 0.211 2,248,608 0.2092 0.87%
1997-06-13 0 2.875 2.900 2.925 2.850 2.900 1,014,000 2,920,850 2.8805 0.209 0.211 0.213 0.207 0.211 13,936,972 0.2096 -0.86%
1997-06-12 0 2.900 2.875 2.900 2.825 2.900 610,000 1,758,500 2.8828 0.211 0.209 0.211 0.206 0.211 8,384,175 0.2097 -1.69%
1997-06-11 0 2.950 2.875 2.925 2.875 3.000 393,200 1,145,575 2.9135 0.215 0.209 0.213 0.209 0.218 5,404,356 0.2120 0.85%
1997-06-10 0 2.925 2.875 2.925 2.875 2.925 306,000 888,100 2.9023 0.213 0.209 0.213 0.209 0.213 4,205,832 0.2112 0.86%
1997-06-06 0 2.900 2.900 - 2.800 2.900 1,230,600 3,490,400 2.8363 0.211 0.211 - 0.204 0.211 16,914,041 0.2064 0.00%
1997-06-05 0 2.900 2.875 2.900 2.850 2.975 286,000 833,100 2.9129 0.211 0.209 0.211 0.207 0.216 3,930,941 0.2119 -2.52%
1997-06-04 1 2.975 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1997-06-03 0 2.975 2.975 3.000 2.975 3.000 416,200 1,243,460 2.9877 0.216 0.216 0.218 0.216 0.218 5,720,481 0.2174 -0.83%
1997-06-02 0 3.000 2.975 3.000 2.900 3.000 355,200 1,064,485 2.9969 0.218 0.216 0.218 0.211 0.218 4,882,064 0.2180 0.00%
1997-05-30 0 3.000 2.975 3.000 2.975 3.050 1,935,900 5,835,210 3.0142 0.218 0.216 0.218 0.216 0.222 26,608,072 0.2193 0.00%
1997-05-29 0 3.000 3.000 3.075 2.900 3.000 1,010,400 2,982,020 2.9513 0.218 0.218 0.224 0.211 0.218 13,887,492 0.2147 1.69%
1997-05-28 0 2.950 2.925 2.950 2.825 2.975 1,743,000 5,026,950 2.8841 0.215 0.213 0.215 0.206 0.216 23,956,748 0.2098 0.00%
1997-05-27 0 2.950 2.900 2.950 2.900 2.950 598,593 1,753,810 2.9299 0.215 0.211 0.215 0.211 0.215 8,227,391 0.2132 -1.67%
1997-05-26 0 3.000 2.975 3.000 2.950 3.000 362,400 1,075,840 2.9687 0.218 0.216 0.218 0.215 0.218 4,981,024 0.2160 0.00%
1997-05-23 0 3.000 2.975 3.000 2.975 3.050 993,000 2,985,576 3.0066 0.218 0.216 0.218 0.216 0.222 13,648,337 0.2188 0.00%
1997-05-22 0 3.000 2.975 3.000 3.000 3.050 796,764 2,407,467 3.0216 0.218 0.216 0.218 0.218 0.222 10,951,161 0.2198 -1.64%
1997-05-21 0 3.050 3.025 3.050 3.000 3.200 578,000 1,787,400 3.0924 0.222 0.220 0.222 0.218 0.233 7,944,349 0.2250 -1.61%
1997-05-20 0 3.100 3.000 - 3.025 3.100 924,000 2,808,500 3.0395 0.226 0.218 - 0.220 0.226 12,699,963 0.2211 0.81%
1997-05-19 0 3.075 3.050 3.075 3.025 3.300 512,200 1,595,570 3.1151 0.224 0.222 0.224 0.220 0.240 7,039,958 0.2266 -3.91%
1997-05-16 0 3.200 3.175 3.200 3.200 3.250 225,200 723,560 3.2130 0.233 0.231 0.233 0.233 0.236 3,095,272 0.2338 -3.03%
1997-05-15 0 3.300 3.250 3.300 3.300 3.350 126,000 417,050 3.3099 0.240 0.236 0.240 0.240 0.244 1,731,813 0.2408 0.00%
1997-05-14 0 3.300 3.325 3.350 3.275 3.350 90,000 297,100 3.3011 0.240 0.242 0.244 0.238 0.244 1,237,009 0.2402 -1.49%
1997-05-13 0 3.350 3.300 3.350 3.275 3.350 435,000 1,443,750 3.3190 0.244 0.240 0.244 0.238 0.244 5,978,879 0.2415 -1.47%
1997-05-12 0 3.400 3.350 3.425 3.400 3.500 385,000 1,316,900 3.4205 0.247 0.244 0.249 0.247 0.255 5,291,651 0.2489 -2.86%
1997-05-09 0 3.500 3.475 3.550 3.500 3.600 265,522 937,899 3.5323 0.255 0.253 0.258 0.255 0.262 3,649,480 0.2570 -1.41%
1997-05-08 0 3.550 3.525 3.550 3.500 3.800 448,200 1,605,270 3.5816 0.258 0.256 0.258 0.255 0.276 6,160,307 0.2606 -6.58%
1997-05-07 1 3.800 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
1997-05-06 0 3.800 3.800 3.875 3.425 3.950 1,538,400 5,834,870 3.7928 0.276 0.276 0.282 0.249 0.287 21,144,613 0.2760 11.76%
1997-05-05 0 3.400 3.400 3.475 3.400 3.450 130,000 442,500 3.4038 0.247 0.247 0.253 0.247 0.251 1,786,791 0.2477 0.74%
1997-05-02 0 3.375 3.325 3.375 3.325 3.400 116,000 389,150 3.3547 0.246 0.242 0.246 0.242 0.247 1,594,368 0.2441 -0.74%
1997-05-01 0 3.400 3.400 3.500 3.350 3.500 176,000 597,800 3.3966 0.247 0.247 0.255 0.244 0.255 2,419,041 0.2471 3.03%
1997-04-30 0 3.300 - 3.325 3.275 3.350 126,000 419,250 3.3274 0.240 - 0.242 0.238 0.244 1,731,813 0.2421 -0.75%
1997-04-29 0 3.325 3.325 - 3.250 3.350 364,000 1,195,500 3.2843 0.242 0.242 - 0.236 0.244 5,003,016 0.2390 -0.75%
1997-04-28 0 3.350 3.300 3.350 3.325 3.350 264,500 881,563 3.3329 0.244 0.240 0.244 0.242 0.244 3,635,433 0.2425 -0.74%
1997-04-25 0 3.375 3.325 3.375 3.375 3.400 265,400 896,850 3.3792 0.246 0.242 0.246 0.246 0.247 3,647,803 0.2459 0.00%
1997-04-24 0 3.375 3.325 3.400 3.350 3.400 157,139 531,002 3.3792 0.246 0.242 0.247 0.244 0.247 2,159,805 0.2459 -0.74%
1997-04-23 0 3.400 3.275 3.450 3.275 3.400 209,000 691,875 3.3104 0.247 0.238 0.251 0.238 0.247 2,872,611 0.2409 0.74%
1997-04-22 0 3.375 3.375 3.400 3.325 3.375 137,000 457,825 3.3418 0.246 0.246 0.247 0.242 0.246 1,883,003 0.2431 0.75%
1997-04-21 0 3.350 3.350 3.375 3.325 3.325 54,000 179,550 3.3250 0.244 0.244 0.246 0.242 0.242 742,206 0.2419 0.75%
1997-04-18 0 3.325 3.325 3.375 3.250 3.325 10,000 32,800 3.2800 0.242 0.242 0.246 0.236 0.242 137,445 0.2386 0.00%
1997-04-17 0 3.325 3.325 3.375 3.325 3.375 14,400 48,120 3.3417 0.242 0.242 0.246 0.242 0.246 197,921 0.2431 -1.48%
1997-04-16 0 3.375 3.325 3.375 3.350 3.400 99,160 333,800 3.3663 0.246 0.242 0.246 0.244 0.247 1,362,909 0.2449 0.00%
1997-04-15 0 3.375 3.375 3.400 3.375 3.375 8,000 27,000 3.3750 0.246 0.246 0.247 0.246 0.246 109,956 0.2456 -0.74%
1997-04-14 0 3.400 3.400 3.425 3.400 3.400 50,240 170,480 3.3933 0.247 0.247 0.249 0.247 0.247 690,526 0.2469 0.00%
1997-04-11 0 3.400 3.375 3.425 3.400 3.400 30,400 103,300 3.3980 0.247 0.246 0.249 0.247 0.247 417,834 0.2472 0.00%
1997-04-10 0 3.400 3.375 3.425 3.400 3.400 200,000 680,000 3.4000 0.247 0.246 0.249 0.247 0.247 2,748,910 0.2474 0.00%
1997-04-09 0 3.400 3.325 3.400 3.375 3.400 195,000 662,470 3.3973 0.247 0.242 0.247 0.246 0.247 2,680,187 0.2472 0.00%
1997-04-08 0 3.400 3.400 3.475 3.400 3.475 77,400 266,800 3.4470 0.247 0.247 0.253 0.247 0.253 1,063,828 0.2508 -1.45%
1997-04-07 0 3.450 3.425 3.475 3.425 3.450 80,000 274,250 3.4281 0.251 0.249 0.253 0.249 0.251 1,099,564 0.2494 0.73%
1997-04-04 0 3.425 3.400 3.425 3.425 3.425 20,000 68,500 3.4250 0.249 0.247 0.249 0.249 0.249 274,891 0.2492 0.74%
1997-04-03 0 3.400 3.375 3.400 3.400 3.400 8,000 27,200 3.4000 0.247 0.246 0.247 0.247 0.247 109,956 0.2474 0.00%
1997-04-02 0 3.400 3.375 3.400 3.375 3.400 36,000 122,150 3.3931 0.247 0.246 0.247 0.246 0.247 494,804 0.2469 0.00%
1997-04-01 0 3.400 3.300 3.400 3.375 3.400 68,000 230,850 3.3949 0.247 0.240 0.247 0.246 0.247 934,629 0.2470 -0.73%
1997-03-27 0 3.425 3.425 3.450 3.425 3.450 14,000 48,050 3.4321 0.249 0.249 0.251 0.249 0.251 192,424 0.2497 -1.44%
1997-03-26 0 3.475 3.475 3.550 3.475 3.475 6,600 22,845 3.4614 0.253 0.253 0.258 0.253 0.253 90,714 0.2518 0.00%
1997-03-25 0 3.475 3.400 3.500 3.475 3.475 10,000 34,750 3.4750 0.253 0.247 0.255 0.253 0.253 137,445 0.2528 0.72%
1997-03-24 0 3.450 3.400 3.475 3.400 3.450 53,641 182,633 3.4047 0.251 0.247 0.253 0.247 0.251 737,271 0.2477 1.47%
1997-03-21 0 3.400 3.400 3.475 3.350 3.350 72,200 241,840 3.3496 0.247 0.247 0.253 0.244 0.244 992,356 0.2437 0.74%
1997-03-20 0 3.375 3.350 3.375 3.325 3.400 44,000 148,400 3.3727 0.246 0.244 0.246 0.242 0.247 604,760 0.2454 -1.46%
1997-03-19 0 3.425 3.425 3.500 3.375 3.400 97,800 332,190 3.3966 0.249 0.249 0.255 0.246 0.247 1,344,217 0.2471 -2.14%
1997-03-18 0 3.500 - 3.500 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1997-03-17 0 3.500 3.475 3.525 3.500 3.575 26,000 91,450 3.5173 0.255 0.253 0.256 0.255 0.260 357,358 0.2559 -2.10%
1997-03-14 0 3.575 - 3.575 - - 0 0 - 0.260 - 0.260 - - 0 - -1.38%
1997-03-13 0 3.625 - 3.625 - - 0 0 - 0.264 - 0.264 - - 0 - -2.03%
1997-03-12 0 3.700 - 3.700 3.700 3.700 20,000 74,000 3.7000 0.269 - 0.269 0.269 0.269 274,891 0.2692 0.00%
1997-03-11 0 3.700 - 3.700 3.700 3.700 10,000 37,000 3.7000 0.269 - 0.269 0.269 0.269 137,445 0.2692 -2.63%
1997-03-10 0 3.800 3.775 3.800 3.750 3.900 351,000 1,336,400 3.8074 0.276 0.275 0.276 0.273 0.284 4,824,337 0.2770 4.11%
1997-03-07 0 3.650 3.625 3.650 3.575 3.650 372,000 1,342,660 3.6093 0.266 0.264 0.266 0.260 0.266 5,112,972 0.2626 2.10%
1997-03-06 0 3.575 3.575 3.600 3.575 3.625 294,000 1,057,150 3.5957 0.260 0.260 0.262 0.260 0.264 4,040,897 0.2616 0.00%
1997-03-05 0 3.575 3.575 3.600 3.450 3.600 385,878 1,369,629 3.5494 0.260 0.260 0.262 0.251 0.262 5,303,719 0.2582 3.62%
1997-03-04 0 3.450 3.400 3.450 3.450 3.550 384,000 1,343,100 3.4977 0.251 0.247 0.251 0.251 0.258 5,277,907 0.2545 1.47%
1997-03-03 0 3.400 3.400 3.450 3.375 3.450 62,000 210,800 3.4000 0.247 0.247 0.251 0.246 0.251 852,162 0.2474 0.74%
1997-02-28 0 3.375 3.375 3.400 3.375 3.400 116,000 393,500 3.3922 0.246 0.246 0.247 0.246 0.247 1,594,368 0.2468 -1.46%
1997-02-27 0 3.425 3.400 3.425 3.400 3.450 180,000 614,700 3.4150 0.249 0.247 0.249 0.247 0.251 2,474,019 0.2485 0.00%
1997-02-26 0 3.425 3.375 3.425 3.425 3.425 209,680 713,919 3.4048 0.249 0.246 0.249 0.249 0.249 2,881,957 0.2477 0.00%
1997-02-25 0 3.425 3.400 3.450 3.375 3.450 120,783 411,570 3.4075 0.249 0.247 0.251 0.246 0.251 1,660,108 0.2479 1.48%
1997-02-24 0 3.375 3.375 3.500 3.250 3.400 287,000 951,950 3.3169 0.246 0.246 0.255 0.236 0.247 3,944,685 0.2413 -2.17%
1997-02-21 0 3.450 3.375 3.450 3.350 3.450 100,000 341,000 3.4100 0.251 0.246 0.251 0.244 0.251 1,374,455 0.2481 -1.43%
1997-02-20 0 3.500 3.450 3.550 3.475 3.550 62,000 217,850 3.5137 0.255 0.251 0.258 0.253 0.258 852,162 0.2556 0.72%
1997-02-19 0 3.475 3.350 3.475 3.450 3.475 20,600 71,300 3.4612 0.253 0.244 0.253 0.251 0.253 283,138 0.2518 -0.71%
1997-02-18 0 3.500 3.325 3.500 3.475 3.500 10,504 36,563 3.4809 0.255 0.242 0.255 0.253 0.255 144,373 0.2533 0.00%
1997-02-17 0 3.500 3.425 3.500 3.500 3.550 80,000 281,250 3.5156 0.255 0.249 0.255 0.255 0.258 1,099,564 0.2558 -1.41%
1997-02-14 0 3.550 3.500 3.550 3.550 3.550 10,000 35,500 3.5500 0.258 0.255 0.258 0.258 0.258 137,445 0.2583 0.00%
1997-02-13 0 3.550 3.550 3.575 3.550 3.575 222,000 790,100 3.5590 0.258 0.258 0.260 0.258 0.260 3,051,290 0.2589 0.00%
1997-02-12 0 3.550 3.550 3.600 3.550 3.550 32,000 113,600 3.5500 0.258 0.258 0.262 0.258 0.258 439,826 0.2583 0.71%
1997-02-11 0 3.525 3.500 3.600 3.525 3.600 20,000 71,250 3.5625 0.256 0.255 0.262 0.256 0.262 274,891 0.2592 -2.08%
1997-02-10 0 3.600 3.525 3.600 - - 0 0 - 0.262 0.256 0.262 - - 0 - 0.00%
1997-02-05 0 3.600 3.575 3.600 3.525 3.600 1,822,000 6,555,450 3.5979 0.262 0.260 0.262 0.256 0.262 25,042,567 0.2618 0.70%
1997-02-04 0 3.575 3.575 3.650 3.575 3.650 20,000 72,250 3.6125 0.260 0.260 0.266 0.260 0.266 274,891 0.2628 -0.69%
1997-02-03 0 3.600 3.600 3.650 3.600 3.600 244,400 879,780 3.5998 0.262 0.262 0.266 0.262 0.262 3,359,168 0.2619 -0.69%
1997-01-31 0 3.625 3.600 3.675 3.625 3.675 110,000 400,500 3.6409 0.264 0.262 0.267 0.264 0.267 1,511,900 0.2649 -2.03%
1997-01-30 0 3.700 3.650 3.750 3.675 3.800 1,398,000 5,193,100 3.7147 0.269 0.266 0.273 0.267 0.276 19,214,879 0.2703 0.00%
1997-01-29 0 3.700 3.675 3.750 3.675 3.700 841,000 3,094,025 3.6790 0.269 0.267 0.273 0.267 0.269 11,559,165 0.2677 1.37%
1997-01-28 0 3.650 3.650 3.750 3.625 3.675 932,605 3,410,718 3.6572 0.266 0.266 0.273 0.264 0.267 12,818,235 0.2661 -0.68%
1997-01-27 0 3.675 3.650 3.675 3.650 3.700 378,600 1,389,465 3.6700 0.267 0.266 0.267 0.266 0.269 5,203,686 0.2670 -2.00%
1997-01-24 0 3.750 3.750 3.800 3.700 3.800 578,000 2,167,948 3.7508 0.273 0.273 0.276 0.269 0.276 7,944,349 0.2729 -3.23%
1997-01-23 0 3.875 3.850 3.900 3.875 3.950 873,200 3,411,035 3.9064 0.282 0.280 0.284 0.282 0.287 12,001,740 0.2842 -1.90%
1997-01-22 0 3.950 3.950 3.975 3.900 4.000 553,200 2,178,820 3.9386 0.287 0.287 0.289 0.284 0.291 7,603,484 0.2866 1.28%
1997-01-21 0 3.900 3.850 3.925 3.850 3.900 544,000 2,103,900 3.8675 0.284 0.280 0.286 0.280 0.284 7,477,034 0.2814 1.30%
1997-01-20 0 3.850 3.850 3.875 3.800 3.900 1,061,400 4,092,435 3.8557 0.280 0.280 0.282 0.276 0.284 14,588,464 0.2805 -0.65%
1997-01-17 0 3.875 3.875 3.900 3.850 3.925 598,350 2,324,818 3.8854 0.282 0.282 0.284 0.280 0.286 8,224,051 0.2827 -0.64%
1997-01-16 0 3.900 3.875 3.925 3.775 3.900 1,026,600 3,932,370 3.8305 0.284 0.282 0.286 0.275 0.284 14,110,154 0.2787 0.00%
1997-01-15 0 3.900 3.850 4.000 3.775 3.900 1,244,000 4,722,400 3.7961 0.284 0.280 0.291 0.275 0.284 17,098,218 0.2762 3.31%
1997-01-14 0 3.775 3.750 3.800 3.700 3.800 2,102,000 7,941,780 3.7782 0.275 0.273 0.276 0.269 0.276 28,891,041 0.2749 0.67%
1997-01-13 0 3.750 3.750 3.775 3.600 4.025 2,759,000 10,494,500 3.8037 0.273 0.273 0.275 0.262 0.293 37,921,209 0.2767 -6.25%
1997-01-10 0 4.000 3.950 4.000 3.700 4.000 3,622,200 14,077,370 3.8864 0.291 0.287 0.291 0.269 0.291 49,785,504 0.2828 8.11%
1997-01-09 0 3.700 3.675 3.700 3.625 3.775 3,388,768 12,490,605 3.6859 0.269 0.267 0.269 0.264 0.275 46,577,086 0.2682 2.78%
1997-01-08 0 3.600 3.600 3.650 3.500 3.750 4,597,230 16,918,017 3.6800 0.262 0.262 0.266 0.255 0.273 63,186,851 0.2677 1.41%
1997-01-07 0 3.550 3.475 3.550 3.425 3.550 1,844,000 6,386,250 3.4633 0.258 0.253 0.258 0.249 0.258 25,344,948 0.2520 4.41%
1997-01-06 0 3.400 3.400 3.425 3.325 3.425 1,192,000 4,027,450 3.3787 0.247 0.247 0.249 0.242 0.249 16,383,502 0.2458 3.03%
1997-01-03 0 3.300 3.250 3.300 3.250 3.400 1,029,223 3,386,879 3.2907 0.240 0.236 0.240 0.236 0.247 14,146,205 0.2394 1.54%
1997-01-02 0 3.250 3.175 3.300 3.175 3.350 302,400 978,400 3.2354 0.236 0.231 0.240 0.231 0.244 4,156,351 0.2354 -3.70%
1996-12-31 0 3.375 3.225 3.375 3.200 3.375 570,715 1,866,756 3.2709 0.246 0.235 0.246 0.233 0.246 7,844,220 0.2380 -0.74%
1996-12-30 0 3.400 3.375 3.400 3.400 3.500 787,000 2,706,275 3.4387 0.247 0.246 0.247 0.247 0.255 10,816,960 0.2502 -2.86%
1996-12-27 0 3.500 3.475 3.500 3.450 3.525 644,000 2,250,200 3.4941 0.255 0.253 0.255 0.251 0.256 8,851,489 0.2542 -0.71%
1996-12-24 0 3.525 3.500 3.550 3.425 3.575 1,303,000 4,588,975 3.5219 0.256 0.255 0.258 0.249 0.260 17,909,147 0.2562 2.17%
1996-12-23 0 3.450 3.425 3.450 3.425 3.475 379,000 1,311,425 3.4602 0.251 0.249 0.251 0.249 0.253 5,209,184 0.2518 -1.43%
1996-12-20 0 3.500 3.450 3.500 3.500 3.550 440,000 1,550,500 3.5239 0.255 0.251 0.255 0.255 0.258 6,047,601 0.2564 -1.41%
1996-12-19 0 3.550 3.525 3.550 3.525 3.550 399,000 1,411,150 3.5367 0.258 0.256 0.258 0.256 0.258 5,484,075 0.2573 0.00%
1996-12-18 0 3.550 3.525 3.550 3.525 3.700 1,075,400 3,857,645 3.5872 0.258 0.256 0.258 0.256 0.269 14,780,888 0.2610 0.71%
1996-12-17 1 3.525 3.500 3.550 3.525 3.525 184,000 648,600 3.5250 0.256 0.255 0.258 0.256 0.256 2,528,997 0.2565 -2.08%
1996-12-16 0 3.600 3.550 3.600 3.550 3.700 774,000 2,796,950 3.6136 0.262 0.258 0.262 0.258 0.269 10,638,281 0.2629 -2.70%
1996-12-13 0 3.700 3.675 3.700 3.550 3.775 3,586,000 13,258,750 3.6974 0.269 0.267 0.269 0.258 0.275 49,287,951 0.2690 2.78%
1996-12-12 0 3.600 3.575 3.625 3.500 3.600 1,974,000 6,988,650 3.5403 0.262 0.260 0.264 0.255 0.262 27,131,739 0.2576 2.13%
1996-12-11 0 3.525 3.500 3.525 3.475 3.550 1,909,000 6,723,650 3.5221 0.256 0.255 0.256 0.253 0.258 26,238,343 0.2563 1.44%
1996-12-10 0 3.475 3.475 3.500 3.475 3.550 1,036,000 3,629,350 3.5032 0.253 0.253 0.255 0.253 0.258 14,239,352 0.2549 0.00%
1996-12-09 0 3.475 3.450 3.500 3.450 3.475 374,000 1,291,450 3.4531 0.253 0.251 0.255 0.251 0.253 5,140,461 0.2512 -0.71%
1996-12-06 0 3.500 3.450 3.550 3.450 3.675 503,376 1,771,241 3.5187 0.255 0.251 0.258 0.251 0.267 6,918,676 0.2560 -5.41%
1996-12-05 0 3.700 3.700 3.725 3.650 3.700 448,600 1,654,830 3.6889 0.269 0.269 0.271 0.266 0.269 6,165,804 0.2684 0.68%
1996-12-04 0 3.675 3.675 3.700 3.675 3.825 2,598,826 9,668,972 3.7205 0.267 0.267 0.269 0.267 0.278 35,719,690 0.2707 -0.68%
1996-12-03 0 3.700 3.700 3.775 3.550 3.850 4,175,808 15,702,644 3.7604 0.269 0.269 0.275 0.258 0.280 57,394,596 0.2736 4.23%
1996-12-02 0 3.550 3.525 3.600 3.200 3.625 2,248,000 7,810,650 3.4745 0.258 0.256 0.262 0.233 0.264 30,897,745 0.2528 12.70%
1996-11-29 0 3.150 3.125 3.150 3.025 3.300 1,204,000 3,834,350 3.1847 0.229 0.227 0.229 0.220 0.240 16,548,436 0.2317 -4.55%
1996-11-28 0 3.300 3.275 3.300 3.300 3.425 1,422,000 4,709,000 3.3115 0.240 0.238 0.240 0.240 0.249 19,544,748 0.2409 -3.65%
1996-11-27 0 3.425 3.400 3.450 3.425 3.450 561,000 1,924,250 3.4300 0.249 0.247 0.251 0.249 0.251 7,710,692 0.2496 0.00%
1996-11-26 0 3.425 3.400 3.450 3.400 3.475 2,318,674 7,992,144 3.4469 0.249 0.247 0.251 0.247 0.253 31,869,127 0.2508 0.00%
1996-11-25 0 3.425 3.400 3.425 3.350 3.500 1,278,000 4,353,650 3.4066 0.249 0.247 0.249 0.244 0.255 17,565,533 0.2479 2.24%
1996-11-22 0 3.350 3.350 3.375 3.275 3.375 852,000 2,836,850 3.3296 0.244 0.244 0.246 0.238 0.246 11,710,355 0.2423 0.75%
1996-11-21 0 3.325 3.275 3.325 3.275 3.350 716,805 2,389,276 3.3332 0.242 0.238 0.242 0.238 0.244 9,852,161 0.2425 0.00%
1996-11-20 0 3.325 3.325 3.350 3.325 3.375 296,000 991,600 3.3500 0.242 0.242 0.244 0.242 0.246 4,068,386 0.2437 -0.75%
1996-11-19 0 3.350 3.325 3.350 3.325 3.350 273,379 909,397 3.3265 0.244 0.242 0.244 0.242 0.244 3,757,471 0.2420 0.75%
1996-11-18 0 3.325 3.250 3.325 3.300 3.325 364,000 1,205,300 3.3113 0.242 0.236 0.242 0.240 0.242 5,003,016 0.2409 -3.62%
1996-11-15 0 3.450 3.325 3.450 3.300 3.450 69,600 233,580 3.3560 0.251 0.242 0.251 0.240 0.251 956,621 0.2442 1.47%
1996-11-14 0 3.400 3.375 3.400 3.375 3.400 106,000 359,850 3.3948 0.247 0.246 0.247 0.246 0.247 1,456,922 0.2470 -4.23%
1996-11-13 0 3.550 3.450 3.550 3.525 3.575 34,000 120,750 3.5515 0.258 0.251 0.258 0.256 0.260 467,315 0.2584 -0.70%
1996-11-12 0 3.575 3.550 3.600 3.550 3.575 145,000 517,800 3.5710 0.260 0.258 0.262 0.258 0.260 1,992,960 0.2598 -0.69%
1996-11-11 0 3.600 3.575 3.600 3.600 3.600 50,000 180,000 3.6000 0.262 0.260 0.262 0.262 0.262 687,227 0.2619 -2.04%
1996-11-08 0 3.675 3.625 3.675 3.675 3.675 3,000 10,850 3.6167 0.267 0.264 0.267 0.267 0.267 41,234 0.2631 0.00%
1996-11-07 0 3.675 3.575 3.675 3.675 3.700 801,022 2,946,279 3.6781 0.267 0.260 0.267 0.267 0.269 11,009,686 0.2676 0.00%
1996-11-06 0 3.675 3.675 3.700 3.650 3.700 1,210,000 4,446,075 3.6744 0.267 0.267 0.269 0.266 0.269 16,630,904 0.2673 0.68%
1996-11-05 0 3.650 3.650 3.675 3.650 3.675 772,000 2,831,550 3.6678 0.266 0.266 0.267 0.266 0.267 10,610,791 0.2669 -0.68%
1996-11-04 0 3.675 3.650 3.675 3.650 3.675 795,000 2,913,675 3.6650 0.267 0.266 0.267 0.266 0.267 10,926,916 0.2667 -1.34%
1996-11-01 0 3.725 3.700 3.725 3.700 3.725 616,000 2,292,100 3.7209 0.271 0.269 0.271 0.269 0.271 8,466,642 0.2707 0.00%
1996-10-31 0 3.725 3.700 3.725 3.650 3.750 247,000 910,275 3.6853 0.271 0.269 0.271 0.266 0.273 3,394,903 0.2681 2.05%
1996-10-30 0 3.650 3.650 3.675 3.625 3.650 1,032,800 3,757,050 3.6377 0.266 0.266 0.267 0.264 0.266 14,195,370 0.2647 0.00%
1996-10-29 0 3.650 3.625 3.650 3.625 3.650 266,000 970,400 3.6481 0.266 0.264 0.266 0.264 0.266 3,656,050 0.2654 0.69%
1996-10-28 0 3.625 3.625 3.650 3.600 3.650 504,000 1,827,750 3.6265 0.264 0.264 0.266 0.262 0.266 6,927,252 0.2638 0.69%
1996-10-25 0 3.600 3.575 3.625 3.575 3.600 158,400 569,980 3.5984 0.262 0.260 0.264 0.260 0.262 2,177,136 0.2618 0.00%
1996-10-24 0 3.600 3.600 3.625 3.575 3.600 243,200 873,700 3.5925 0.262 0.262 0.264 0.260 0.262 3,342,674 0.2614 0.00%
1996-10-23 0 3.600 3.600 3.625 3.600 3.600 80,000 288,000 3.6000 0.262 0.262 0.264 0.262 0.262 1,099,564 0.2619 0.00%
1996-10-22 0 3.600 3.600 3.625 3.550 3.650 318,000 1,144,700 3.5997 0.262 0.262 0.264 0.258 0.266 4,370,766 0.2619 1.41%
1996-10-18 0 3.550 3.525 3.550 3.550 3.550 93,979 333,299 3.5465 0.258 0.256 0.258 0.258 0.258 1,291,699 0.2580 0.71%
1996-10-17 0 3.525 3.500 3.550 3.500 3.550 179,800 630,940 3.5091 0.256 0.255 0.258 0.255 0.258 2,471,270 0.2553 0.71%
1996-10-16 0 3.500 3.500 3.550 3.500 3.525 50,000 175,750 3.5150 0.255 0.255 0.258 0.255 0.256 687,227 0.2557 0.00%
1996-10-15 0 3.500 3.475 3.500 3.475 3.500 154,000 538,150 3.4945 0.255 0.253 0.255 0.253 0.255 2,116,660 0.2542 -1.41%
1996-10-14 0 3.550 3.500 3.550 3.550 3.550 20,000 71,000 3.5500 0.258 0.255 0.258 0.258 0.258 274,891 0.2583 0.00%
1996-10-11 0 3.550 3.475 3.550 3.475 3.550 35,000 123,100 3.5171 0.258 0.253 0.258 0.253 0.258 481,059 0.2559 0.71%
1996-10-10 0 3.525 3.475 3.525 3.500 3.525 42,000 147,150 3.5036 0.256 0.253 0.256 0.255 0.256 577,271 0.2549 -0.70%
1996-10-09 0 3.550 3.500 3.550 3.475 3.550 99,000 348,150 3.5167 0.258 0.255 0.258 0.253 0.258 1,360,710 0.2559 0.00%
1996-10-08 0 3.550 3.500 3.600 3.550 3.550 10,000 35,500 3.5500 0.258 0.255 0.262 0.258 0.258 137,445 0.2583 -2.07%
1996-10-07 0 3.625 - 3.650 3.625 3.625 50,000 181,250 3.6250 0.264 - 0.266 0.264 0.264 687,227 0.2637 0.00%
1996-10-04 0 3.625 3.525 3.625 - - 0 0 - 0.264 0.256 0.264 - - 0 - -0.68%
1996-10-03 0 3.650 3.650 3.675 3.650 3.700 195,000 714,000 3.6615 0.266 0.266 0.267 0.266 0.269 2,680,187 0.2664 0.00%
1996-10-02 0 3.650 3.625 3.650 3.475 3.750 454,560 1,629,648 3.5851 0.266 0.264 0.266 0.253 0.273 6,247,722 0.2608 5.04%
1996-10-01 0 3.475 3.450 3.475 3.450 3.500 50,000 174,000 3.4800 0.253 0.251 0.253 0.251 0.255 687,227 0.2532 0.72%
1996-09-30 0 3.450 3.450 3.475 3.450 3.475 39,379 136,185 3.4583 0.251 0.251 0.253 0.251 0.253 541,247 0.2516 0.00%
1996-09-27 0 3.450 3.425 3.475 3.450 3.450 50,000 172,500 3.4500 0.251 0.249 0.253 0.251 0.251 687,227 0.2510 0.73%
1996-09-26 0 3.425 3.425 3.450 3.425 3.425 758,000 2,596,150 3.4250 0.249 0.249 0.251 0.249 0.249 10,418,368 0.2492 0.00%
1996-09-25 0 3.425 3.400 3.425 3.400 3.425 22,001 75,053 3.4113 0.249 0.247 0.249 0.247 0.249 302,394 0.2482 0.00%
1996-09-24 0 3.425 3.400 3.425 3.400 3.425 12,000 41,050 3.4208 0.249 0.247 0.249 0.247 0.249 164,935 0.2489 0.00%
1996-09-23 0 3.425 3.400 3.425 3.425 3.425 1,023,484 3,505,433 3.4250 0.249 0.247 0.249 0.249 0.249 14,067,326 0.2492 0.00%
1996-09-20 0 3.425 3.400 3.425 3.425 3.425 1,074,880 3,681,310 3.4249 0.249 0.247 0.249 0.249 0.249 14,773,740 0.2492 0.00%
1996-09-19 0 3.425 3.400 3.425 3.400 3.425 1,743,924 5,954,305 3.4143 0.249 0.247 0.249 0.247 0.249 23,969,448 0.2484 0.00%
1996-09-18 0 3.425 3.400 3.425 3.425 3.450 1,502,347 5,150,204 3.4281 0.249 0.247 0.249 0.249 0.251 20,649,081 0.2494 -2.14%
1996-09-17 0 3.500 3.475 3.500 3.475 3.600 242,000 852,450 3.5225 0.255 0.253 0.255 0.253 0.262 3,326,181 0.2563 -2.78%
1996-09-16 0 3.600 - 3.600 3.600 3.700 77,600 284,200 3.6624 0.262 - 0.262 0.262 0.269 1,066,577 0.2665 -3.36%
1996-09-13 0 3.725 3.700 3.750 3.700 3.750 68,400 254,470 3.7203 0.271 0.269 0.273 0.269 0.273 940,127 0.2707 -1.32%
1996-09-12 0 3.775 3.700 3.775 - - 0 0 - 0.275 0.269 0.275 - - 0 - 0.00%
1996-09-11 0 3.775 - 3.775 3.775 3.775 38,000 142,750 3.7566 0.275 - 0.275 0.275 0.275 522,293 0.2733 0.00%
1996-09-10 0 3.775 - 3.775 3.750 3.775 104,000 392,500 3.7740 0.275 - 0.275 0.273 0.275 1,429,433 0.2746 0.00%
1996-09-09 0 3.775 - 3.775 - - 0 0 - 0.275 - 0.275 - - 0 - -0.66%
1996-09-06 0 3.800 3.600 3.800 - - 10,000 38,000 3.8000 0.276 0.262 0.276 - - 137,445 0.2765 0.00%
1996-09-05 0 3.800 3.775 3.800 - - 100,000 380,000 3.8000 0.276 0.275 0.276 - - 1,374,455 0.2765 0.00%
1996-09-04 0 3.800 - 3.800 3.800 3.800 210,000 798,000 3.8000 0.276 - 0.276 0.276 0.276 2,886,355 0.2765 0.00%
1996-09-03 0 3.800 - 3.825 3.800 3.850 200,000 765,250 3.8263 0.276 - 0.278 0.276 0.280 2,748,910 0.2784 -1.94%
1996-09-02 0 3.875 - 3.900 3.875 3.875 200,000 775,000 3.8750 0.282 - 0.284 0.282 0.282 2,748,910 0.2819 -0.64%
1996-08-30 0 3.900 - 3.900 3.850 3.900 130,600 504,685 3.8644 0.284 - 0.284 0.280 0.284 1,795,038 0.2812 -0.64%
1996-08-29 0 3.925 3.925 3.950 3.925 3.950 178,000 702,100 3.9444 0.286 0.286 0.287 0.286 0.287 2,446,530 0.2870 0.00%
1996-08-28 0 3.925 3.925 3.950 3.925 3.950 120,000 473,700 3.9475 0.286 0.286 0.287 0.286 0.287 1,649,346 0.2872 -0.63%
1996-08-27 0 3.950 - 3.950 3.925 3.950 56,600 223,380 3.9466 0.287 - 0.287 0.286 0.287 777,941 0.2871 0.64%
1996-08-23 0 3.925 3.900 3.950 3.925 3.925 186,200 730,805 3.9248 0.286 0.284 0.287 0.286 0.286 2,559,235 0.2856 0.00%
1996-08-22 0 3.925 3.900 3.950 3.900 3.950 146,000 573,700 3.9295 0.286 0.284 0.287 0.284 0.287 2,006,704 0.2859 0.64%
1996-08-21 0 3.900 3.875 3.950 3.875 3.900 50,000 194,750 3.8950 0.284 0.282 0.287 0.282 0.284 687,227 0.2834 1.30%
1996-08-20 0 3.850 3.850 3.900 3.825 3.900 56,000 215,700 3.8518 0.280 0.280 0.284 0.278 0.284 769,695 0.2802 1.32%
1996-08-19 0 3.800 3.775 3.800 3.775 3.800 86,760 328,705 3.7887 0.276 0.275 0.276 0.275 0.276 1,192,477 0.2756 2.01%
1996-08-16 0 3.725 3.650 3.750 3.725 3.900 538,000 2,051,900 3.8139 0.271 0.266 0.273 0.271 0.284 7,394,567 0.2775 -3.25%
1996-08-15 0 3.850 3.850 - 3.825 3.875 296,000 1,138,200 3.8453 0.280 0.280 - 0.278 0.282 4,068,386 0.2798 2.67%
1996-08-14 0 3.750 3.725 - 3.625 3.750 620,000 2,274,208 3.6681 0.273 0.271 - 0.264 0.273 8,521,620 0.2669 4.17%
1996-08-13 0 3.600 3.525 3.600 3.600 3.675 307,000 1,108,000 3.6091 0.262 0.256 0.262 0.262 0.267 4,219,576 0.2626 -2.70%
1996-08-12 0 3.700 3.650 3.725 3.700 3.950 351,864 1,318,547 3.7473 0.269 0.266 0.271 0.269 0.287 4,836,212 0.2726 -6.33%
1996-08-09 0 3.950 - 4.025 3.925 4.450 277,000 1,173,600 4.2368 0.287 - 0.293 0.286 0.324 3,807,240 0.3083 -13.19%
1996-08-08 0 4.550 4.500 4.550 4.500 4.600 1,151,922 5,250,755 4.5583 0.331 0.327 0.331 0.327 0.335 15,832,648 0.3316 -1.09%
1996-08-07 0 4.600 4.600 - 4.600 4.600 98,570 453,351 4.5993 0.335 0.335 - 0.335 0.335 1,354,800 0.3346 -1.08%
1996-08-06 0 4.650 4.650 4.700 4.600 4.600 6,000 27,600 4.6000 0.338 0.338 0.342 0.335 0.335 82,467 0.3347 1.09%
1996-08-05 0 4.600 4.600 4.650 4.600 4.600 10,000 46,000 4.6000 0.335 0.335 0.338 0.335 0.335 137,445 0.3347 0.00%
1996-08-02 0 4.600 4.600 4.700 4.600 4.625 810,000 3,728,000 4.6025 0.335 0.335 0.342 0.335 0.336 11,133,084 0.3349 0.00%
1996-08-01 0 4.600 4.600 4.650 4.600 4.600 610,000 2,829,000 4.6377 0.335 0.335 0.338 0.335 0.335 8,384,175 0.3374 0.00%
1996-07-31 0 4.600 4.600 4.700 4.600 4.600 21,000 96,450 4.5929 0.335 0.335 0.342 0.335 0.335 288,636 0.3342 0.00%
1996-07-30 0 4.600 4.600 4.625 4.600 4.625 281,572 1,298,745 4.6125 0.335 0.335 0.336 0.335 0.336 3,870,080 0.3356 0.00%
1996-07-29 0 4.600 4.600 4.700 4.600 4.650 447,000 2,059,356 4.6071 0.335 0.335 0.342 0.335 0.338 6,143,813 0.3352 0.00%
1996-07-26 0 4.600 4.600 4.650 4.600 4.600 24,800 113,920 4.5935 0.335 0.335 0.338 0.335 0.335 340,865 0.3342 0.00%
1996-07-25 0 4.600 4.600 4.650 4.600 4.600 164,000 754,400 4.6000 0.335 0.335 0.338 0.335 0.335 2,254,106 0.3347 0.00%
1996-07-24 0 4.600 4.600 4.625 4.600 4.625 234,800 1,084,830 4.6202 0.335 0.335 0.336 0.335 0.336 3,227,220 0.3361 -0.54%
1996-07-23 0 4.625 4.625 4.650 4.625 4.625 211,453 977,752 4.6240 0.336 0.336 0.338 0.336 0.336 2,906,326 0.3364 0.00%
1996-07-22 0 4.625 4.625 4.650 4.625 4.625 81,000 374,475 4.6231 0.336 0.336 0.338 0.336 0.336 1,113,308 0.3364 0.00%
1996-07-19 0 4.625 4.625 4.650 4.625 4.625 124,000 573,500 4.6250 0.336 0.336 0.338 0.336 0.336 1,704,324 0.3365 0.00%
1996-07-18 0 4.625 4.625 4.650 4.625 4.625 15,800 72,550 4.5918 0.336 0.336 0.338 0.336 0.336 217,164 0.3341 0.00%
1996-07-17 0 4.625 4.625 4.650 4.625 4.625 97,400 449,615 4.6162 0.336 0.336 0.338 0.336 0.336 1,338,719 0.3359 0.54%
1996-07-16 0 4.600 4.600 4.625 4.575 4.625 542,000 2,498,650 4.6101 0.335 0.335 0.336 0.333 0.336 7,449,545 0.3354 -0.54%
1996-07-15 0 4.625 4.625 4.675 4.600 4.625 89,000 410,050 4.6073 0.336 0.336 0.340 0.335 0.336 1,223,265 0.3352 0.54%
1996-07-12 0 4.600 4.600 4.650 4.600 4.600 203,800 938,155 4.6033 0.335 0.335 0.338 0.335 0.335 2,801,139 0.3349 -0.54%
1996-07-11 0 4.625 4.625 4.650 4.625 4.650 604,000 2,799,800 4.6354 0.336 0.336 0.338 0.336 0.338 8,301,707 0.3373 0.00%
1996-07-10 0 4.625 4.625 4.650 4.625 4.625 100,000 462,500 4.6250 0.336 0.336 0.338 0.336 0.336 1,374,455 0.3365 0.00%
1996-07-09 0 4.625 4.600 4.650 4.575 4.625 740,234 3,404,069 4.5986 0.336 0.335 0.338 0.333 0.336 10,174,182 0.3346 0.00%
1996-07-08 0 4.625 4.600 4.625 4.600 4.625 562,400 2,590,780 4.6067 0.336 0.335 0.336 0.335 0.336 7,729,934 0.3352 -0.54%
1996-07-05 0 4.650 4.650 4.675 4.625 4.675 783,400 3,642,550 4.6497 0.338 0.338 0.340 0.336 0.340 10,767,479 0.3383 -0.53%
1996-07-04 0 4.675 4.675 4.700 4.650 4.675 466,800 2,173,000 4.6551 0.340 0.340 0.342 0.338 0.340 6,415,955 0.3387 0.54%
1996-07-03 0 4.650 4.625 4.650 4.575 4.650 342,400 1,586,780 4.6343 0.338 0.336 0.338 0.333 0.338 4,706,133 0.3372 1.64%
1996-07-02 0 4.575 4.575 4.600 4.550 4.600 504,000 2,304,700 4.5728 0.333 0.333 0.335 0.331 0.335 6,927,252 0.3327 1.10%
1996-07-01 0 4.525 4.500 4.550 4.525 4.625 7,082,000 32,226,900 4.5505 0.329 0.327 0.331 0.329 0.336 97,338,893 0.3311 -1.09%
1996-06-28 0 4.575 4.500 4.575 4.575 4.600 711,000 3,255,175 4.5783 0.333 0.327 0.333 0.333 0.335 9,772,374 0.3331 -0.54%
1996-06-27 0 4.600 4.575 4.600 4.575 4.625 416,000 1,913,400 4.5995 0.335 0.333 0.335 0.333 0.336 5,717,732 0.3346 0.55%
1996-06-26 0 4.575 4.575 4.625 4.575 4.600 690,000 3,173,750 4.5996 0.333 0.333 0.336 0.333 0.335 9,483,739 0.3347 -0.54%
1996-06-25 0 4.600 4.500 4.650 4.575 4.625 260,400 1,197,520 4.5988 0.335 0.327 0.338 0.333 0.336 3,579,080 0.3346 0.00%
1996-06-24 0 4.600 4.600 4.625 4.600 4.600 592,000 2,723,200 4.6000 0.335 0.335 0.336 0.335 0.335 8,136,773 0.3347 0.00%
1996-06-21 0 4.600 4.600 4.650 4.600 4.625 76,000 349,700 4.6013 0.335 0.335 0.338 0.335 0.336 1,044,586 0.3348 0.00%
1996-06-19 0 4.600 4.600 4.650 4.550 4.600 845,500 3,885,450 4.5954 0.335 0.335 0.338 0.331 0.335 11,621,016 0.3343 1.10%
1996-06-18 0 4.550 4.500 4.600 4.550 4.550 4,000 18,200 4.5500 0.331 0.327 0.335 0.331 0.331 54,978 0.3310 -3.19%
1996-06-14 0 4.700 - 4.700 4.700 4.700 10,000 47,000 4.7000 0.342 - 0.342 0.342 0.342 137,445 0.3420 0.00%
1996-06-13 0 4.700 - 4.700 4.675 4.700 202,000 948,750 4.6968 0.342 - 0.342 0.340 0.342 2,776,399 0.3417 0.00%
1996-06-12 0 4.700 4.700 4.725 4.700 4.750 1,338,400 6,293,520 4.7023 0.342 0.342 0.344 0.342 0.346 18,395,704 0.3421 0.00%
1996-06-11 0 4.700 4.700 4.725 4.700 4.750 856,000 4,030,000 4.7079 0.342 0.342 0.344 0.342 0.346 11,765,334 0.3425 -0.53%
1996-06-10 0 4.725 4.700 4.725 4.600 4.725 794,800 3,751,675 4.7203 0.344 0.342 0.344 0.335 0.344 10,924,167 0.3434 0.53%
1996-06-07 0 4.700 4.600 4.700 4.650 4.750 132,270 623,002 4.7101 0.342 0.335 0.342 0.338 0.346 1,817,991 0.3427 -2.59%
1996-06-06 0 4.825 4.750 4.800 4.725 4.825 1,192,800 5,719,980 4.7954 0.351 0.346 0.349 0.344 0.351 16,394,498 0.3489 1.58%
1996-06-05 0 4.750 4.725 4.775 4.475 4.800 2,393,600 10,982,395 4.5882 0.346 0.344 0.347 0.326 0.349 32,898,951 0.3338 6.15%
1996-06-04 0 4.475 4.450 4.475 4.450 4.500 296,000 1,324,850 4.4758 0.326 0.324 0.326 0.324 0.327 4,068,386 0.3256 0.56%
1996-06-03 0 4.450 4.450 4.475 4.450 4.475 562,551 2,503,462 4.4502 0.324 0.324 0.326 0.324 0.326 7,732,010 0.3238 0.00%
1996-05-31 0 4.450 4.450 4.475 4.450 4.450 150,000 667,500 4.4500 0.324 0.324 0.326 0.324 0.324 2,061,682 0.3238 -0.56%
1996-05-30 0 4.475 4.450 4.575 4.450 4.475 224,000 997,050 4.4511 0.326 0.324 0.333 0.324 0.326 3,078,779 0.3238 0.56%
1996-05-29 0 4.450 4.325 4.475 4.450 4.500 2,798,950 12,557,948 4.4867 0.324 0.315 0.326 0.324 0.327 38,470,304 0.3264 -1.66%
1996-05-28 0 4.525 4.525 - 4.500 4.500 98,000 441,000 4.5000 0.329 0.329 - 0.327 0.327 1,346,966 0.3274 0.56%
1996-05-27 0 4.500 4.500 4.650 4.500 4.675 176,000 805,850 4.5787 0.327 0.327 0.338 0.327 0.340 2,419,041 0.3331 -3.74%
1996-05-24 0 4.675 4.675 4.700 4.675 4.675 10,062,200 45,290,755 4.5011 0.340 0.340 0.342 0.340 0.340 138,300,396 0.3275 0.00%
1996-05-23 0 4.675 4.675 4.700 4.675 4.750 340,000 1,596,650 4.6960 0.340 0.340 0.342 0.340 0.346 4,673,147 0.3417 0.54%
1996-05-22 0 4.650 4.625 4.675 4.625 4.700 932,000 4,324,600 4.6401 0.338 0.336 0.340 0.336 0.342 12,809,919 0.3376 2.20%
1996-05-21 0 4.550 4.550 4.575 4.525 4.650 1,884,000 8,618,350 4.5745 0.331 0.331 0.333 0.329 0.338 25,894,729 0.3328 1.68%
1996-05-20 0 4.475 4.400 4.475 4.475 4.550 828,000 3,735,750 4.5118 0.326 0.320 0.326 0.326 0.331 11,380,486 0.3283 -1.65%
1996-05-17 0 4.550 4.525 4.575 4.500 4.575 152,309 693,534 4.5535 0.331 0.329 0.333 0.327 0.333 2,093,418 0.3313 0.00%
1996-05-16 0 4.550 4.500 4.550 - - 0 0 - 0.331 0.327 0.331 - - 0 - -0.55%
1996-05-15 0 4.575 4.525 4.575 4.550 4.575 42,702 195,044 4.5676 0.333 0.329 0.333 0.331 0.333 586,920 0.3323 1.67%
1996-05-14 0 4.500 4.500 4.525 4.500 4.525 121,000 545,600 4.5091 0.327 0.327 0.329 0.327 0.329 1,663,090 0.3281 0.00%
1996-05-13 0 4.500 4.500 4.525 4.500 4.500 77,000 346,350 4.4981 0.327 0.327 0.329 0.327 0.327 1,058,330 0.3273 0.00%
1996-05-10 0 4.500 4.500 4.650 4.500 4.500 156,400 703,740 4.4996 0.327 0.327 0.338 0.327 0.327 2,149,647 0.3274 0.00%
1996-05-09 0 4.500 4.500 4.550 4.500 4.525 125,000 563,050 4.5044 0.327 0.327 0.331 0.327 0.329 1,718,069 0.3277 0.00%
1996-05-08 0 4.500 4.500 4.550 4.500 4.575 407,000 1,835,550 4.5100 0.327 0.327 0.331 0.327 0.333 5,594,031 0.3281 -1.64%
1996-05-07 0 4.575 4.550 4.575 4.550 4.600 1,072,000 4,905,800 4.5763 0.333 0.331 0.333 0.331 0.335 14,734,156 0.3330 -0.54%
1996-05-06 0 4.600 4.600 4.650 4.525 4.600 238,000 1,090,800 4.5832 0.335 0.335 0.338 0.329 0.335 3,271,203 0.3335 2.22%
1996-05-03 0 4.500 4.475 4.550 4.475 4.500 71,262 320,203 4.4933 0.327 0.326 0.331 0.326 0.327 979,464 0.3269 0.00%
1996-05-02 0 4.500 4.500 4.550 4.500 4.500 40,000 180,000 4.5000 0.327 0.327 0.331 0.327 0.327 549,782 0.3274 -1.10%
1996-05-01 0 4.550 4.500 4.650 4.500 4.800 286,000 1,298,800 4.5413 0.331 0.327 0.338 0.327 0.349 3,930,941 0.3304 -0.55%
1996-04-30 0 4.575 4.575 4.600 4.525 4.600 69,400 316,560 4.5614 0.333 0.333 0.335 0.329 0.335 953,872 0.3319 -1.08%
1996-04-29 0 4.625 4.625 4.675 4.600 4.675 198,575 913,289 4.5992 0.336 0.336 0.340 0.335 0.340 2,729,324 0.3346 -1.60%
1996-04-26 0 4.700 4.650 4.750 4.650 4.750 488,400 2,299,300 4.7078 0.342 0.338 0.346 0.338 0.346 6,712,838 0.3425 0.53%
1996-04-25 0 4.675 4.675 4.700 4.475 4.675 563,437 2,597,063 4.6093 0.340 0.340 0.342 0.326 0.340 7,744,187 0.3354 4.47%
1996-04-24 0 4.475 4.475 4.550 4.150 4.550 340,400 1,474,580 4.3319 0.326 0.326 0.331 0.302 0.331 4,678,644 0.3152 7.19%
1996-04-23 0 4.175 4.125 4.200 4.150 4.175 135,826 565,379 4.1625 0.304 0.300 0.306 0.302 0.304 1,866,867 0.3028 1.21%
1996-04-22 0 4.125 4.100 4.125 4.125 4.125 10,000 41,250 4.1250 0.300 0.298 0.300 0.300 0.300 137,445 0.3001 0.00%
1996-04-19 0 4.125 4.125 4.150 4.100 4.125 108,691 446,179 4.1050 0.300 0.300 0.302 0.298 0.300 1,493,909 0.2987 1.85%
1996-04-18 0 4.050 4.050 4.125 4.050 4.125 86,288 353,238 4.0937 0.295 0.295 0.300 0.295 0.300 1,185,990 0.2978 -3.57%
1996-04-17 0 4.200 4.200 4.225 4.025 4.200 617,600 2,543,275 4.1180 0.306 0.306 0.307 0.293 0.306 8,488,633 0.2996 5.00%
1996-04-16 0 4.000 4.000 4.025 3.975 4.000 145,300 580,123 3.9926 0.291 0.291 0.293 0.289 0.291 1,997,083 0.2905 1.91%
1996-04-15 0 3.925 3.925 - 3.875 3.950 111,730 436,419 3.9060 0.286 0.286 - 0.282 0.287 1,535,678 0.2842 1.95%
1996-04-12 0 3.850 3.850 3.900 3.850 3.850 176,200 678,350 3.8499 0.280 0.280 0.284 0.280 0.280 2,421,789 0.2801 0.00%
1996-04-11 0 3.850 3.850 3.900 3.850 3.850 4,400 16,880 3.8364 0.280 0.280 0.284 0.280 0.280 60,476 0.2791 -1.28%
1996-04-10 0 3.900 3.875 3.950 3.900 3.900 7,100 27,470 3.8690 0.284 0.282 0.287 0.284 0.284 97,586 0.2815 1.30%
1996-04-09 0 3.850 3.850 - 3.850 3.850 74,000 284,900 3.8500 0.280 0.280 - 0.280 0.280 1,017,097 0.2801 0.00%
1996-04-03 0 3.850 3.850 3.875 3.850 3.850 8,000 30,800 3.8500 0.280 0.280 0.282 0.280 0.280 109,956 0.2801 0.00%
1996-04-02 0 3.850 3.850 3.900 3.850 3.850 53,000 203,900 3.8472 0.280 0.280 0.284 0.280 0.280 728,461 0.2799 0.00%
1996-04-01 0 3.850 3.850 3.875 - - 0 0 - 0.280 0.280 0.282 - - 0 - 0.00%
1996-03-29 0 3.850 3.850 3.900 3.850 3.900 103,462 399,979 3.8660 0.280 0.280 0.284 0.280 0.284 1,422,038 0.2813 0.00%
1996-03-28 0 3.850 3.750 3.950 3.850 3.850 10,000 38,500 3.8500 0.280 0.273 0.287 0.280 0.280 137,445 0.2801 2.67%
1996-03-27 0 3.750 3.750 - 3.750 3.750 75,600 283,450 3.7493 0.273 0.273 - 0.273 0.273 1,039,088 0.2728 -0.66%
1996-03-26 0 3.775 3.750 3.775 3.700 3.775 168,000 629,750 3.7485 0.275 0.273 0.275 0.269 0.275 2,309,084 0.2727 0.67%
1996-03-25 0 3.750 3.750 3.775 3.750 3.775 360,000 1,350,500 3.7514 0.273 0.273 0.275 0.273 0.275 4,948,037 0.2729 0.00%
1996-03-22 0 3.750 3.700 3.750 3.700 3.800 283,100 1,059,283 3.7417 0.273 0.269 0.273 0.269 0.276 3,891,082 0.2722 0.67%
1996-03-21 0 3.725 3.700 3.725 3.700 3.725 58,000 215,100 3.7086 0.271 0.269 0.271 0.269 0.271 797,184 0.2698 0.68%
1996-03-20 0 3.700 3.700 3.750 3.700 3.750 12,000 44,900 3.7417 0.269 0.269 0.273 0.269 0.273 164,935 0.2722 -2.63%
1996-03-19 0 3.800 3.750 3.800 3.800 3.800 24,000 91,200 3.8000 0.276 0.273 0.276 0.276 0.276 329,869 0.2765 0.66%
1996-03-18 0 3.775 3.750 3.800 3.750 3.775 46,000 173,000 3.7609 0.275 0.273 0.276 0.273 0.275 632,249 0.2736 2.03%
1996-03-15 0 3.700 3.675 3.800 3.650 3.700 130,000 478,250 3.6788 0.269 0.267 0.276 0.266 0.269 1,786,791 0.2677 2.78%
1996-03-14 0 3.600 3.600 3.650 3.575 3.600 122,000 436,450 3.5775 0.262 0.262 0.266 0.260 0.262 1,676,835 0.2603 0.70%
1996-03-13 0 3.575 3.550 3.675 3.550 3.600 67,200 240,340 3.5765 0.260 0.258 0.267 0.258 0.262 923,634 0.2602 0.70%
1996-03-12 0 3.550 3.550 3.600 3.550 3.625 78,000 278,800 3.5744 0.258 0.258 0.262 0.258 0.264 1,072,075 0.2601 0.00%
1996-03-11 0 3.550 3.550 3.575 3.550 3.675 285,000 1,020,625 3.5811 0.258 0.258 0.260 0.258 0.267 3,917,196 0.2605 -4.70%
1996-03-08 0 3.725 3.725 3.750 3.650 3.725 120,175 443,913 3.6939 0.271 0.271 0.273 0.266 0.271 1,651,751 0.2688 1.36%
1996-03-07 0 3.675 3.650 3.675 3.675 3.700 522,008 1,925,528 3.6887 0.267 0.266 0.267 0.267 0.269 7,174,764 0.2684 -0.68%
1996-03-06 0 3.700 3.650 3.750 3.700 3.800 130,000 483,800 3.7215 0.269 0.266 0.273 0.269 0.276 1,786,791 0.2708 -3.90%
1996-03-05 0 3.850 3.800 3.850 3.850 3.875 240,985 927,895 3.8504 0.280 0.276 0.280 0.280 0.282 3,312,230 0.2801 0.00%
1996-03-04 0 3.850 3.825 3.850 3.850 3.875 266,000 1,024,450 3.8513 0.280 0.278 0.280 0.280 0.282 3,656,050 0.2802 0.00%
1996-03-01 0 3.850 3.850 3.900 3.825 4.000 141,025 545,643 3.8691 0.280 0.280 0.284 0.278 0.291 1,938,325 0.2815 -4.35%
1996-02-29 0 4.025 4.025 4.050 4.025 4.100 696,834 2,829,099 4.0599 0.293 0.293 0.295 0.293 0.298 9,577,669 0.2954 -1.83%
1996-02-28 0 4.100 4.100 4.150 4.100 4.150 285,820 1,173,719 4.1065 0.298 0.298 0.302 0.298 0.302 3,928,467 0.2988 0.00%
1996-02-27 0 4.100 4.100 4.150 4.050 4.150 514,773 2,072,015 4.0251 0.298 0.298 0.302 0.295 0.302 7,075,322 0.2929 1.23%
1996-02-26 0 4.050 3.950 4.050 3.925 4.050 495,000 1,970,520 3.9808 0.295 0.287 0.295 0.286 0.295 6,803,552 0.2896 6.58%
1996-02-23 0 3.800 3.750 - 3.725 3.800 355,000 1,342,225 3.7809 0.276 0.273 - 0.271 0.276 4,879,315 0.2751 2.70%
1996-02-22 0 3.700 3.700 - 3.650 3.700 774,200 2,858,300 3.6919 0.269 0.269 - 0.266 0.269 10,641,029 0.2686 0.00%
1996-02-16 0 3.700 3.700 - 3.550 3.650 470,325 1,698,371 3.6111 0.269 0.269 - 0.258 0.266 6,464,405 0.2627 4.23%
1996-02-15 0 3.550 3.550 3.600 - - 0 0 - 0.258 0.258 0.262 - - 0 - 0.00%
1996-02-14 0 3.550 3.550 3.600 3.550 3.550 24,000 85,200 3.5500 0.258 0.258 0.262 0.258 0.258 329,869 0.2583 1.43%
1996-02-13 0 3.500 3.500 3.550 3.500 3.525 246,400 863,090 3.5028 0.255 0.255 0.258 0.255 0.256 3,386,657 0.2549 0.00%
1996-02-12 0 3.500 3.475 3.500 3.500 3.500 26,000 91,000 3.5000 0.255 0.253 0.255 0.255 0.255 357,358 0.2546 -0.71%
1996-02-09 0 3.525 3.525 3.575 3.525 3.575 141,000 499,400 3.5418 0.256 0.256 0.260 0.256 0.260 1,937,981 0.2577 -1.40%
1996-02-08 0 3.575 3.550 3.600 3.550 3.575 192,000 683,300 3.5589 0.260 0.258 0.262 0.258 0.260 2,638,953 0.2589 2.14%
1996-02-07 0 3.500 3.425 3.500 3.500 3.500 270,000 945,000 3.5000 0.255 0.249 0.255 0.255 0.255 3,711,028 0.2546 -0.71%
1996-02-06 0 3.525 3.500 3.575 3.500 3.525 145,303 511,918 3.5231 0.256 0.255 0.260 0.255 0.256 1,997,124 0.2563 -0.70%
1996-02-05 0 3.550 3.400 3.550 3.475 3.575 278,400 982,970 3.5308 0.258 0.247 0.258 0.253 0.260 3,826,482 0.2569 -0.70%
1996-02-02 0 3.575 3.575 3.600 3.575 3.600 118,800 425,840 3.5845 0.260 0.260 0.262 0.260 0.262 1,632,852 0.2608 0.00%
1996-02-01 0 3.575 3.550 3.600 3.575 3.600 152,000 546,950 3.5984 0.260 0.258 0.262 0.260 0.262 2,089,171 0.2618 -0.69%
1996-01-31 0 3.600 3.550 3.600 3.550 3.600 441,200 1,571,230 3.5613 0.262 0.258 0.262 0.258 0.262 6,064,095 0.2591 1.41%
1996-01-30 0 3.550 3.525 3.575 3.550 3.550 92,461 327,867 3.5460 0.258 0.256 0.260 0.258 0.258 1,270,835 0.2580 0.00%
1996-01-29 0 3.550 3.525 3.600 3.525 3.575 181,000 642,100 3.5475 0.258 0.256 0.262 0.256 0.260 2,487,763 0.2581 0.71%
1996-01-26 0 3.525 3.525 3.600 3.500 3.800 204,323 743,690 3.6398 0.256 0.256 0.262 0.255 0.276 2,808,327 0.2648 -7.24%
1996-01-25 0 3.800 3.800 3.850 3.800 3.900 482,000 1,853,300 3.8450 0.276 0.276 0.280 0.276 0.284 6,624,872 0.2797 -2.56%
1996-01-24 0 3.900 3.900 3.950 3.800 3.850 389,053 1,483,452 3.8130 0.284 0.284 0.287 0.276 0.280 5,347,358 0.2774 2.63%
1996-01-23 0 3.800 3.800 3.825 3.600 3.800 369,000 1,384,200 3.7512 0.276 0.276 0.278 0.262 0.276 5,071,738 0.2729 5.56%
1996-01-22 0 3.600 3.600 3.625 3.550 3.625 868,000 3,129,100 3.6050 0.262 0.262 0.264 0.258 0.264 11,930,268 0.2623 2.13%
1996-01-19 0 3.525 3.525 3.550 3.450 3.550 563,600 1,950,740 3.4612 0.256 0.256 0.258 0.251 0.258 7,746,428 0.2518 2.92%
1996-01-18 0 3.425 3.350 3.425 3.350 3.425 333,000 1,124,250 3.3761 0.249 0.244 0.249 0.244 0.249 4,576,935 0.2456 2.24%
1996-01-17 0 3.350 3.300 3.350 3.300 3.350 238,600 790,390 3.3126 0.244 0.240 0.244 0.240 0.244 3,279,449 0.2410 0.75%
1996-01-16 0 3.325 3.300 3.325 3.300 3.350 138,800 459,570 3.3110 0.242 0.240 0.242 0.240 0.244 1,907,743 0.2409 0.76%
1996-01-15 0 3.300 3.275 3.300 3.250 3.300 352,000 1,155,550 3.2828 0.240 0.238 0.240 0.236 0.240 4,838,081 0.2388 1.54%
1996-01-12 0 3.250 3.200 3.250 3.175 3.250 32,000 103,200 3.2250 0.236 0.233 0.236 0.231 0.236 439,826 0.2346 0.00%
1996-01-11 0 3.250 3.250 3.325 3.250 3.300 48,669 160,174 3.2911 0.236 0.236 0.242 0.236 0.240 668,933 0.2394 -2.40%
1996-01-10 0 3.350 3.250 3.350 3.300 3.350 34,000 112,400 3.3059 0.242 0.235 0.242 0.239 0.242 470,121 0.2391 0.75%
1996-01-09 0 3.325 - 3.325 3.300 3.325 372,600 1,231,540 3.3053 0.240 - 0.240 0.239 0.240 5,151,977 0.2390 0.76%
1996-01-08 0 3.300 3.300 3.350 3.300 3.350 496,223 1,651,802 3.3287 0.239 0.239 0.242 0.239 0.242 6,861,324 0.2407 -0.75%
1996-01-05 0 3.325 3.300 3.325 3.300 3.325 78,200 258,080 3.3003 0.240 0.239 0.240 0.239 0.240 1,081,279 0.2387 0.76%
1996-01-04 0 3.300 3.250 3.300 3.250 3.300 454,400 1,492,950 3.2855 0.239 0.235 0.239 0.235 0.239 6,283,034 0.2376 1.54%
1996-01-03 0 3.250 3.250 3.300 3.100 3.250 237,713 745,553 3.1364 0.235 0.235 0.239 0.224 0.235 3,286,881 0.2268 4.84%
1996-01-02 0 3.100 3.100 - 2.900 3.100 363,400 1,073,370 2.9537 0.224 0.224 - 0.210 0.224 5,024,768 0.2136 3.33%
1995-12-29 0 3.000 3.000 3.150 2.900 3.150 457,600 1,338,000 2.9240 0.217 0.217 0.228 0.210 0.228 6,327,280 0.2115 -9.09%
1995-12-28 0 3.300 3.275 3.300 3.350 3.350 100,000 335,000 3.3500 0.239 0.237 0.239 0.242 0.242 1,382,710 0.2423 0.76%
1995-12-27 0 3.275 3.325 3.350 3.250 3.350 256,000 839,300 3.2785 0.237 0.240 0.242 0.235 0.242 3,539,737 0.2371 -1.50%
1995-12-22 0 3.325 3.300 3.325 3.325 3.325 160,400 533,260 3.3246 0.240 0.239 0.240 0.240 0.240 2,217,867 0.2404 -1.48%
1995-12-21 0 3.375 3.350 3.400 3.350 3.400 34,000 114,500 3.3676 0.244 0.242 0.246 0.242 0.246 470,121 0.2436 -0.74%
1995-12-20 0 3.400 3.350 3.400 3.350 3.400 146,000 492,350 3.3723 0.246 0.242 0.246 0.242 0.246 2,018,756 0.2439 0.00%
1995-12-19 0 3.400 3.375 3.400 3.375 3.400 166,000 560,500 3.3765 0.246 0.244 0.246 0.244 0.246 2,295,298 0.2442 -1.45%
1995-12-18 0 3.450 3.375 3.450 3.375 3.450 173,000 585,625 3.3851 0.250 0.244 0.250 0.244 0.250 2,392,088 0.2448 0.00%
1995-12-15 0 3.450 3.425 3.450 3.450 3.500 594,000 2,056,600 3.4623 0.250 0.248 0.250 0.250 0.253 8,213,296 0.2504 -1.43%
1995-12-14 0 3.500 3.425 3.500 3.350 3.500 896,596 3,018,435 3.3665 0.253 0.248 0.253 0.242 0.253 12,397,321 0.2435 3.70%
1995-12-13 0 3.375 3.350 3.375 3.250 3.400 770,400 2,579,430 3.3482 0.244 0.242 0.244 0.235 0.246 10,652,397 0.2421 3.05%
1995-12-12 0 3.275 3.275 3.300 3.250 3.450 1,673,434 5,516,697 3.2966 0.237 0.237 0.239 0.235 0.250 23,138,737 0.2384 -6.43%
1995-12-11 0 3.500 3.400 3.525 3.500 3.900 518,600 1,872,410 3.6105 0.253 0.246 0.255 0.253 0.282 7,170,733 0.2611 -16.17%
1995-12-08 0 4.175 4.150 4.175 4.100 4.175 44,500 183,575 4.1253 0.302 0.300 0.302 0.297 0.302 615,306 0.2983 1.83%
1995-12-07 0 4.100 4.100 4.175 4.100 4.175 181,600 753,620 4.1499 0.297 0.297 0.302 0.297 0.302 2,511,001 0.3001 -1.80%
1995-12-06 0 4.175 4.150 4.175 4.150 4.175 38,000 157,850 4.1539 0.302 0.300 0.302 0.300 0.302 525,430 0.3004 0.00%
1995-12-05 0 4.175 4.175 4.200 4.100 4.200 530,000 2,212,050 4.1737 0.302 0.302 0.304 0.297 0.304 7,328,362 0.3018 1.83%
1995-12-04 0 4.100 4.100 4.150 4.100 4.150 169,802 700,803 4.1272 0.297 0.297 0.300 0.297 0.300 2,347,869 0.2985 0.00%
1995-12-01 0 4.100 4.050 4.100 4.000 4.100 1,070,000 4,285,100 4.0048 0.297 0.293 0.297 0.289 0.297 14,794,995 0.2896 2.50%
1995-11-30 0 4.000 3.975 4.000 4.000 4.000 331,400 1,325,370 3.9993 0.289 0.287 0.289 0.289 0.289 4,582,300 0.2892 0.00%
1995-11-29 0 4.000 3.975 4.000 3.975 4.000 38,400 153,140 3.9880 0.289 0.287 0.289 0.287 0.289 530,961 0.2884 0.00%
1995-11-28 0 4.000 4.000 4.150 - - 0 0 - 0.289 0.289 0.300 - - 0 - 1.27%
1995-11-27 0 3.950 3.950 4.175 3.950 4.150 60,000 246,900 4.1150 0.286 0.286 0.302 0.286 0.300 829,626 0.2976 -4.82%
1995-11-24 0 4.150 4.150 4.200 - - 0 0 - 0.300 0.300 0.304 - - 0 - 0.00%
1995-11-23 0 4.150 4.150 4.200 - - 6,000 25,200 4.2000 0.300 0.300 0.304 - - 82,963 0.3038 0.00%
1995-11-22 0 4.150 4.050 4.200 4.150 4.200 45,869 190,859 4.1610 0.300 0.293 0.304 0.300 0.304 634,235 0.3009 -2.35%
1995-11-21 0 4.250 - 4.300 4.250 4.300 14,115 60,277 4.2704 0.307 - 0.311 0.307 0.311 195,169 0.3088 -3.95%
1995-11-20 0 4.425 - 4.425 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1995-11-17 0 4.425 - 4.425 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1995-11-16 0 4.425 - 4.425 4.425 4.450 704,000 3,125,500 4.4396 0.320 - 0.320 0.320 0.322 9,734,277 0.3211 -1.12%
1995-11-15 0 4.475 4.450 4.475 4.450 4.475 46,660 208,288 4.4640 0.324 0.322 0.324 0.322 0.324 645,172 0.3228 0.56%
1995-11-14 0 4.450 4.450 4.475 4.450 4.450 24,400 108,510 4.4471 0.322 0.322 0.324 0.322 0.322 337,381 0.3216 0.00%
1995-11-13 0 4.450 4.450 4.475 4.450 4.450 229,800 1,022,430 4.4492 0.322 0.322 0.324 0.322 0.322 3,177,467 0.3218 0.00%
1995-11-10 0 4.450 - 4.450 - - 0 0 - 0.322 - 0.322 - - 0 - -0.56%
1995-11-09 0 4.475 - 4.475 4.450 4.475 500,000 2,234,550 4.4691 0.324 - 0.324 0.322 0.324 6,913,549 0.3232 0.00%
1995-11-08 0 4.475 - 4.475 4.475 4.475 200,000 895,000 4.4750 0.324 - 0.324 0.324 0.324 2,765,420 0.3236 -0.56%
1995-11-07 0 4.500 4.450 4.500 4.475 4.500 506,846 2,277,676 4.4938 0.325 0.322 0.325 0.324 0.325 7,008,210 0.3250 0.56%
1995-11-06 0 4.475 4.400 4.500 4.475 4.500 142,257 636,612 4.4751 0.324 0.318 0.325 0.324 0.325 1,967,002 0.3236 -0.56%
1995-11-03 0 4.500 4.475 4.500 4.475 4.500 407,000 1,829,925 4.4961 0.325 0.324 0.325 0.324 0.325 5,627,629 0.3252 0.56%
1995-11-02 0 4.475 4.475 4.500 4.475 4.500 544,155 2,445,569 4.4943 0.324 0.324 0.325 0.324 0.325 7,524,085 0.3250 0.00%
1995-10-31 0 4.475 4.450 4.475 4.475 4.550 432,236 1,953,838 4.5203 0.324 0.322 0.324 0.324 0.329 5,976,570 0.3269 -1.65%
1995-10-30 0 4.550 4.550 4.600 4.500 4.575 346,200 1,571,040 4.5380 0.329 0.329 0.333 0.325 0.331 4,786,941 0.3282 -0.55%
1995-10-27 0 4.575 4.575 4.600 4.575 4.600 70,600 323,855 4.5872 0.331 0.331 0.333 0.331 0.333 976,193 0.3318 -0.54%
1995-10-26 0 4.600 4.600 4.625 4.575 4.600 94,000 431,800 4.5936 0.333 0.333 0.334 0.331 0.333 1,299,747 0.3322 1.10%
1995-10-25 0 4.550 4.550 4.600 4.550 4.600 161,400 737,645 4.5703 0.329 0.329 0.333 0.329 0.333 2,231,694 0.3305 -1.09%
1995-10-24 0 4.600 4.575 4.600 4.575 4.600 92,000 422,950 4.5973 0.333 0.331 0.333 0.331 0.333 1,272,093 0.3325 0.00%
1995-10-23 0 4.600 4.600 4.625 4.600 4.600 22,200 102,090 4.5986 0.333 0.333 0.334 0.333 0.333 306,962 0.3326 -1.08%
1995-10-20 0 4.650 4.650 4.700 4.650 4.650 33,400 155,070 4.6428 0.336 0.336 0.340 0.336 0.336 461,825 0.3358 0.54%
1995-10-19 0 4.625 4.625 4.675 4.600 4.625 36,640 168,582 4.6010 0.334 0.334 0.338 0.333 0.334 506,625 0.3328 1.09%
1995-10-18 0 4.575 4.575 4.600 4.550 4.575 45,928 209,383 4.5589 0.331 0.331 0.333 0.329 0.331 635,051 0.3297 0.00%
1995-10-17 0 4.575 4.550 4.600 4.550 4.575 69,400 315,860 4.5513 0.331 0.329 0.333 0.329 0.331 959,601 0.3292 0.55%
1995-10-16 0 4.550 4.550 4.600 4.550 4.550 54,000 245,400 4.5444 0.329 0.329 0.333 0.329 0.329 746,663 0.3287 0.00%
1995-10-13 0 4.550 4.550 4.600 4.550 4.550 43,827 199,139 4.5438 0.329 0.329 0.333 0.329 0.329 606,000 0.3286 0.00%
1995-10-12 0 4.550 4.550 4.575 4.550 4.550 6,600 29,940 4.5364 0.329 0.329 0.331 0.329 0.329 91,259 0.3281 0.00%
1995-10-11 0 4.550 4.550 4.600 4.550 4.550 32,000 145,600 4.5500 0.329 0.329 0.333 0.329 0.329 442,467 0.3291 0.00%
1995-10-10 0 4.550 4.550 4.600 4.550 4.550 22,000 100,100 4.5500 0.329 0.329 0.333 0.329 0.329 304,196 0.3291 0.00%
1995-10-09 0 4.550 4.550 4.600 4.550 4.550 99,884 454,190 4.5472 0.329 0.329 0.333 0.329 0.329 1,381,106 0.3289 0.00%
1995-10-06 0 4.550 4.550 - - - 0 0 - 0.329 0.329 - - - 0 - 0.00%
1995-10-05 0 4.550 4.550 4.675 4.550 4.575 36,200 164,530 4.5450 0.329 0.329 0.338 0.329 0.331 500,541 0.3287 0.00%
1995-10-04 0 4.550 4.550 4.575 4.550 4.550 41,639 189,212 4.5441 0.329 0.329 0.331 0.329 0.329 575,747 0.3286 -1.09%
1995-10-03 0 4.600 4.575 4.700 4.600 4.600 2,200 10,085 4.5841 0.333 0.331 0.340 0.333 0.333 30,420 0.3315 0.00%
1995-10-02 0 4.600 4.550 4.700 - - 0 0 - 0.333 0.329 0.340 - - 0 - 0.00%
1995-09-29 0 4.600 4.575 4.625 4.600 4.600 70,000 322,000 4.6000 0.333 0.331 0.334 0.333 0.333 967,897 0.3327 0.00%
1995-09-28 0 4.600 4.575 4.700 4.575 4.600 48,000 220,600 4.5958 0.333 0.331 0.340 0.331 0.333 663,701 0.3324 0.00%
1995-09-27 0 4.600 4.600 4.650 4.600 4.600 20,000 92,000 4.6000 0.333 0.333 0.336 0.333 0.333 276,542 0.3327 0.00%
1995-09-26 0 4.600 4.600 4.675 4.600 4.600 28,000 128,800 4.6000 0.333 0.333 0.338 0.333 0.333 387,159 0.3327 0.00%
1995-09-25 0 4.600 4.600 4.675 4.600 4.600 2,000 9,200 4.6000 0.333 0.333 0.338 0.333 0.333 27,654 0.3327 -1.08%
1995-09-22 0 4.650 4.600 4.700 - - 0 0 - 0.336 0.333 0.340 - - 0 - 0.00%
1995-09-21 0 4.650 4.600 4.700 4.650 4.650 6,600 30,690 4.6500 0.336 0.333 0.340 0.336 0.336 91,259 0.3363 -2.11%
1995-09-20 0 4.750 4.650 4.750 4.700 4.750 96,200 453,360 4.7127 0.344 0.336 0.344 0.340 0.344 1,330,167 0.3408 0.00%
1995-09-19 0 4.750 4.750 4.775 4.750 4.775 166,290 790,134 4.7515 0.344 0.344 0.345 0.344 0.345 2,299,308 0.3436 0.00%
1995-09-18 0 4.750 4.750 4.850 4.750 4.800 53,400 255,440 4.7835 0.344 0.344 0.351 0.344 0.347 738,367 0.3460 0.00%
1995-09-15 0 4.750 4.750 4.800 4.650 4.750 620,400 2,926,520 4.7172 0.344 0.344 0.347 0.336 0.344 8,578,332 0.3412 1.60%
1995-09-14 0 4.675 4.650 4.700 4.650 4.675 84,600 394,100 4.6584 0.338 0.336 0.340 0.336 0.338 1,169,773 0.3369 0.54%
1995-09-13 0 4.650 4.625 4.675 4.525 4.725 927,915 4,293,163 4.6267 0.336 0.334 0.338 0.327 0.342 12,830,372 0.3346 2.76%
1995-09-12 0 4.525 4.525 4.550 4.500 4.525 10,200 46,080 4.5176 0.327 0.327 0.329 0.325 0.327 141,036 0.3267 0.56%
1995-09-11 0 4.500 4.500 4.525 4.500 4.525 330,143 1,486,501 4.5026 0.325 0.325 0.327 0.325 0.327 4,564,920 0.3256 0.56%
1995-09-08 0 4.475 4.400 4.575 4.475 4.475 23,000 102,775 4.4685 0.324 0.318 0.331 0.324 0.324 318,023 0.3232 -2.19%
1995-09-07 0 4.575 4.550 4.600 4.575 4.575 115,000 525,950 4.5735 0.331 0.329 0.333 0.331 0.331 1,590,116 0.3308 0.55%
1995-09-06 0 4.550 4.500 4.550 4.550 4.575 190,000 866,750 4.5618 0.329 0.325 0.329 0.329 0.331 2,627,149 0.3299 -1.09%
1995-09-05 0 4.600 4.575 4.600 4.575 4.600 168,000 769,750 4.5818 0.333 0.331 0.333 0.331 0.333 2,322,953 0.3314 0.00%
1995-09-04 0 4.600 4.450 4.600 4.500 4.600 101,623 465,244 4.5781 0.333 0.322 0.333 0.325 0.333 1,405,151 0.3311 2.79%
1995-09-01 0 4.475 4.450 4.600 4.475 4.475 0 0 - 0.324 0.322 0.333 0.324 0.324 0 - -2.72%
1995-08-31 0 4.600 4.575 4.600 4.575 4.600 140,000 643,250 4.5946 0.333 0.331 0.333 0.331 0.333 1,935,794 0.3323 0.00%
1995-08-30 0 4.600 4.550 4.600 4.550 4.600 140,000 643,400 4.5957 0.333 0.329 0.333 0.329 0.333 1,935,794 0.3324 0.00%
1995-08-29 0 4.600 4.500 4.600 4.525 4.600 162,000 744,300 4.5944 0.333 0.325 0.333 0.327 0.333 2,239,990 0.3323 0.00%
1995-08-25 0 4.600 4.525 4.600 - - 150,000 690,000 4.6000 0.333 0.327 0.333 - - 2,074,065 0.3327 0.00%
1995-08-24 0 4.600 4.500 4.600 4.500 4.600 124,000 568,300 4.5831 0.333 0.325 0.333 0.325 0.333 1,714,560 0.3315 2.22%
1995-08-23 0 4.500 4.500 4.550 4.500 4.600 287,826 1,318,576 4.5812 0.325 0.325 0.329 0.325 0.333 3,979,798 0.3313 -1.10%
1995-08-22 0 4.550 4.550 4.650 4.525 4.550 322,000 1,464,100 4.5469 0.329 0.329 0.336 0.327 0.329 4,452,326 0.3288 0.55%
1995-08-21 0 4.525 4.525 - 4.500 4.550 282,869 1,278,552 4.5199 0.327 0.327 - 0.325 0.329 3,911,257 0.3269 0.56%
1995-08-18 0 4.500 4.500 4.525 4.500 4.525 526,000 2,368,350 4.5026 0.325 0.325 0.327 0.325 0.327 7,273,054 0.3256 0.56%
1995-08-17 0 4.475 4.475 4.500 4.450 4.500 311,000 1,397,600 4.4939 0.324 0.324 0.325 0.322 0.325 4,300,228 0.3250 0.56%
1995-08-16 0 4.450 4.425 4.475 4.425 4.450 51,000 226,550 4.4422 0.322 0.320 0.324 0.320 0.322 705,182 0.3213 0.00%
1995-08-15 0 4.450 4.450 4.500 4.450 4.450 59,000 263,900 4.4729 0.322 0.322 0.325 0.322 0.322 815,799 0.3235 -0.56%
1995-08-14 0 4.475 4.400 4.475 4.425 4.500 58,000 258,100 4.4500 0.324 0.318 0.324 0.320 0.325 801,972 0.3218 -0.56%
1995-08-11 0 4.700 4.700 4.800 4.600 4.700 222,400 1,025,500 4.6111 0.325 0.325 0.332 0.319 0.325 3,211,820 0.3193 2.17%
1995-08-10 0 4.600 - 4.600 4.600 4.700 152,000 702,300 4.6204 0.319 - 0.319 0.319 0.325 2,195,129 0.3199 -2.13%
1995-08-09 0 4.700 4.700 4.750 4.700 4.700 40,000 188,000 4.7000 0.325 0.325 0.329 0.325 0.325 577,665 0.3254 0.00%
1995-08-08 0 4.700 4.700 4.725 4.650 4.750 54,000 253,500 4.6944 0.325 0.325 0.327 0.322 0.329 779,848 0.3251 2.17%
1995-08-07 0 4.600 4.600 - 4.600 4.600 27,200 124,940 4.5934 0.319 0.319 - 0.319 0.319 392,813 0.3181 -1.08%
1995-08-04 0 4.650 4.650 4.750 - - 0 0 - 0.322 0.322 0.329 - - 0 - 0.00%
1995-08-03 0 4.650 4.625 - 4.625 4.650 22,000 102,050 4.6386 0.322 0.320 - 0.320 0.322 317,716 0.3212 0.54%
1995-08-02 0 4.625 4.600 4.625 4.600 4.625 278,000 1,279,050 4.6009 0.320 0.319 0.320 0.319 0.320 4,014,775 0.3186 -1.60%
1995-08-01 0 4.700 4.625 4.700 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
1995-07-31 0 4.700 4.650 4.750 4.700 4.700 13,940 65,130 4.6722 0.325 0.322 0.329 0.325 0.325 201,316 0.3235 0.00%
1995-07-28 0 4.700 4.700 4.800 4.700 4.700 8,000 37,600 4.7000 0.325 0.325 0.332 0.325 0.325 115,533 0.3254 -2.08%
1995-07-27 0 4.800 4.750 4.800 4.750 4.800 20,000 95,800 4.7900 0.332 0.329 0.332 0.329 0.332 288,833 0.3317 0.00%
1995-07-26 0 4.800 - 4.850 4.800 4.800 14,000 67,200 4.8000 0.332 - 0.336 0.332 0.332 202,183 0.3324 0.00%
1995-07-25 0 4.800 4.800 4.900 4.700 4.800 216,552 1,034,812 4.7786 0.332 0.332 0.339 0.325 0.332 3,127,365 0.3309 2.13%
1995-07-24 0 4.700 - 4.700 4.700 4.750 641,400 3,054,930 4.7629 0.325 - 0.325 0.325 0.329 9,262,865 0.3298 -1.57%
1995-07-21 0 4.775 4.775 4.800 4.750 4.875 697,423 3,327,691 4.7714 0.331 0.331 0.332 0.329 0.338 10,071,929 0.3304 -3.54%
1995-07-20 0 4.950 4.950 5.000 4.850 4.950 118,600 580,950 4.8984 0.343 0.343 0.346 0.336 0.343 1,712,778 0.3392 0.00%
1995-07-19 0 4.950 4.950 4.975 4.925 4.975 157,331 778,572 4.9486 0.343 0.343 0.344 0.341 0.344 2,272,117 0.3427 0.51%
1995-07-18 0 4.925 4.925 5.000 4.925 5.100 46,000 228,650 4.9707 0.341 0.341 0.346 0.341 0.353 664,315 0.3442 -3.43%
1995-07-17 0 5.100 5.050 5.150 5.000 5.150 128,800 651,580 5.0589 0.353 0.350 0.357 0.346 0.357 1,860,083 0.3503 2.00%
1995-07-14 0 5.000 4.950 5.000 4.975 5.000 109,531 547,175 4.9956 0.346 0.343 0.346 0.344 0.346 1,581,807 0.3459 -1.96%
1995-07-13 0 5.100 5.000 5.200 4.900 5.300 647,200 3,330,520 5.1460 0.353 0.346 0.360 0.339 0.367 9,346,627 0.3563 4.08%
1995-07-12 0 4.900 4.875 4.950 4.675 4.950 332,200 1,594,350 4.7994 0.339 0.338 0.343 0.324 0.343 4,797,512 0.3323 7.10%
1995-07-11 0 4.575 4.575 4.650 4.450 4.600 102,400 464,070 4.5319 0.317 0.317 0.322 0.308 0.319 1,478,824 0.3138 3.39%
1995-07-10 0 4.425 4.425 4.450 4.425 4.450 198,000 879,150 4.4402 0.306 0.306 0.308 0.306 0.308 2,859,444 0.3075 0.00%
1995-07-07 0 4.425 4.425 4.525 4.400 4.500 169,400 756,605 4.4664 0.306 0.306 0.313 0.305 0.312 2,446,413 0.3093 -0.56%
1995-07-06 0 4.450 4.425 4.475 4.350 4.450 226,400 997,530 4.4061 0.308 0.306 0.310 0.301 0.308 3,269,586 0.3051 2.30%
1995-07-05 0 4.350 4.300 4.400 4.350 4.350 42,000 182,700 4.3500 0.301 0.298 0.305 0.301 0.301 606,549 0.3012 1.16%
1995-07-04 0 4.300 4.300 4.350 4.300 4.300 30,400 130,660 4.2980 0.298 0.298 0.301 0.298 0.298 439,026 0.2976 0.58%
1995-07-03 0 4.275 4.225 4.300 4.275 4.300 62,000 265,300 4.2790 0.296 0.293 0.298 0.296 0.298 895,381 0.2963 0.59%
1995-06-30 0 4.250 4.200 4.275 4.225 4.300 385,000 1,640,600 4.2613 0.294 0.291 0.296 0.293 0.298 5,560,030 0.2951 -1.16%
1995-06-29 0 4.300 4.300 4.500 4.275 4.300 192,000 825,350 4.2987 0.298 0.298 0.312 0.296 0.298 2,772,794 0.2977 1.18%
1995-06-28 0 4.250 4.150 4.275 4.250 4.300 139,068 592,279 4.2589 0.294 0.287 0.296 0.294 0.298 2,008,369 0.2949 -0.58%
1995-06-27 0 4.275 4.250 4.300 4.275 4.300 56,000 239,600 4.2786 0.296 0.294 0.298 0.296 0.298 808,732 0.2963 0.00%
1995-06-26 0 4.275 4.250 4.300 4.275 4.275 22,000 94,050 4.2750 0.296 0.294 0.298 0.296 0.296 317,716 0.2960 -0.58%
1995-06-23 0 4.300 4.275 4.300 4.275 4.300 52,200 223,975 4.2907 0.298 0.296 0.298 0.296 0.298 753,853 0.2971 0.00%
1995-06-22 0 4.300 4.250 4.300 4.200 4.350 137,311 587,991 4.2822 0.298 0.294 0.298 0.291 0.301 1,982,995 0.2965 -1.15%
1995-06-21 0 4.350 4.300 4.350 4.350 4.350 53,513 231,955 4.3346 0.301 0.298 0.301 0.301 0.301 772,815 0.3001 0.00%
1995-06-20 0 4.350 4.300 - 4.275 4.350 166,405 717,581 4.3123 0.301 0.298 - 0.296 0.301 2,403,160 0.2986 0.00%
1995-06-16 0 4.350 4.350 4.425 4.300 4.350 28,200 121,420 4.3057 0.301 0.301 0.306 0.298 0.301 407,254 0.2981 0.58%
1995-06-15 0 4.325 4.300 4.325 4.300 4.350 338,400 1,467,155 4.3356 0.299 0.298 0.299 0.298 0.301 4,887,050 0.3002 -0.57%
1995-06-14 0 4.350 4.375 4.400 4.350 4.450 298,892 1,321,046 4.4198 0.301 0.303 0.305 0.301 0.308 4,316,489 0.3060 -2.25%
1995-06-13 0 4.450 4.425 4.450 4.425 4.475 547,000 2,432,325 4.4467 0.308 0.306 0.308 0.306 0.310 7,899,575 0.3079 -0.56%
1995-06-12 0 4.475 4.450 4.500 4.475 4.575 347,280 1,562,768 4.5000 0.310 0.308 0.312 0.310 0.317 5,015,291 0.3116 -2.19%
1995-06-09 0 4.575 4.550 4.600 4.575 4.600 86,000 395,250 4.5959 0.317 0.315 0.319 0.317 0.319 1,241,981 0.3182 -0.54%
1995-06-08 0 4.600 4.575 4.625 4.550 4.600 657,400 3,000,830 4.5647 0.319 0.317 0.320 0.315 0.319 9,493,932 0.3161 -0.54%
1995-06-07 0 4.625 4.575 4.625 4.600 4.650 738,000 3,409,900 4.6205 0.320 0.317 0.320 0.319 0.322 10,657,927 0.3199 -0.54%
1995-06-06 0 4.650 4.600 4.700 4.650 4.850 393,400 1,846,450 4.6936 0.322 0.319 0.325 0.322 0.336 5,681,340 0.3250 -3.63%
1995-06-05 0 4.825 4.825 4.850 4.825 5.000 167,211 816,586 4.8836 0.334 0.334 0.336 0.334 0.346 2,414,800 0.3382 -3.02%
1995-06-01 0 4.975 4.950 4.975 4.975 5.050 430,000 2,149,900 4.9998 0.344 0.343 0.344 0.344 0.350 6,209,904 0.3462 -1.49%
1995-05-31 0 5.050 5.050 5.100 5.000 5.050 37,425 188,511 5.0370 0.350 0.350 0.353 0.346 0.350 540,478 0.3488 1.00%
1995-05-30 0 5.000 5.000 5.100 5.000 5.000 26,000 130,000 5.0000 0.346 0.346 0.353 0.346 0.346 375,483 0.3462 -0.99%
1995-05-29 0 5.050 5.050 5.100 5.000 5.050 26,400 132,450 5.0170 0.350 0.350 0.353 0.346 0.350 381,259 0.3474 1.00%
1995-05-26 0 5.000 5.000 5.200 5.000 5.000 33,200 165,850 4.9955 0.346 0.346 0.360 0.346 0.346 479,462 0.3459 -3.85%
1995-05-25 0 5.200 5.000 5.200 5.150 5.200 70,300 364,278 5.1818 0.360 0.346 0.360 0.357 0.360 1,015,247 0.3588 1.96%
1995-05-24 0 5.100 5.050 5.100 5.100 5.150 18,000 92,000 5.1111 0.353 0.350 0.353 0.353 0.357 259,949 0.3539 0.00%
1995-05-23 0 5.100 5.000 5.100 5.100 5.150 61,600 316,340 5.1354 0.353 0.346 0.353 0.353 0.357 889,605 0.3556 -0.97%
1995-05-22 0 5.150 5.100 5.200 5.150 5.150 20,200 103,990 5.1480 0.357 0.353 0.360 0.357 0.357 291,721 0.3565 -1.90%
1995-05-19 0 5.250 5.100 5.250 5.100 5.250 38,000 195,900 5.1553 0.364 0.353 0.364 0.353 0.364 548,782 0.3570 2.94%
1995-05-18 0 5.100 5.050 5.150 5.100 5.150 89,000 454,900 5.1112 0.353 0.350 0.357 0.353 0.357 1,285,306 0.3539 -0.97%
1995-05-17 0 5.150 5.150 5.200 5.150 5.150 145,379 748,051 5.1455 0.357 0.357 0.360 0.357 0.357 2,099,511 0.3563 0.00%
1995-05-16 0 5.150 5.150 5.200 5.150 5.200 84,162 435,077 5.1695 0.357 0.357 0.360 0.357 0.360 1,215,437 0.3580 0.00%
1995-05-15 0 5.150 5.100 5.150 5.150 5.200 21,000 108,400 5.1619 0.357 0.353 0.357 0.357 0.360 303,274 0.3574 -0.96%
1995-05-12 0 5.200 5.100 5.200 5.100 5.200 86,000 441,500 5.1337 0.360 0.353 0.360 0.353 0.360 1,241,981 0.3555 1.96%
1995-05-11 0 5.100 5.100 5.150 5.100 5.150 467,800 2,406,360 5.1440 0.353 0.353 0.357 0.353 0.357 6,755,797 0.3562 0.00%
1995-05-10 0 5.100 5.000 5.200 5.000 5.100 60,000 303,000 5.0500 0.353 0.346 0.360 0.346 0.353 866,498 0.3497 2.00%
1995-05-09 0 5.000 5.000 5.050 5.000 5.000 32,000 160,000 5.0000 0.346 0.346 0.350 0.346 0.346 462,132 0.3462 -0.99%
1995-05-08 0 5.050 5.000 5.050 5.000 5.050 36,655 183,594 5.0087 0.350 0.346 0.350 0.346 0.350 529,358 0.3468 1.00%
1995-05-05 0 5.000 4.950 5.000 4.950 5.000 86,000 429,650 4.9959 0.346 0.343 0.346 0.343 0.346 1,241,981 0.3459 0.00%
1995-05-04 0 5.000 5.000 5.100 - - 0 0 - 0.346 0.346 0.353 - - 0 - 0.00%
1995-05-03 0 5.000 5.000 5.100 5.000 5.000 10,000 50,000 5.0000 0.346 0.346 0.353 0.346 0.346 144,416 0.3462 -0.99%
1995-05-02 0 5.050 5.000 5.100 5.050 5.050 68,000 343,400 5.0500 0.350 0.346 0.353 0.350 0.350 982,031 0.3497 0.00%
1995-05-01 0 5.050 5.050 5.100 5.050 5.050 110,335 556,842 5.0468 0.350 0.350 0.353 0.350 0.350 1,593,418 0.3495 0.00%
1995-04-28 0 5.050 5.050 5.250 5.050 5.050 36,636 184,657 5.0403 0.350 0.350 0.364 0.350 0.350 529,084 0.3490 -1.94%
1995-04-27 0 5.150 5.050 5.150 5.200 5.200 20,000 104,000 5.2000 0.357 0.350 0.357 0.360 0.360 288,833 0.3601 -0.96%
1995-04-26 0 5.200 5.200 5.250 5.100 5.200 310,600 1,599,570 5.1499 0.360 0.360 0.364 0.353 0.360 4,485,572 0.3566 0.00%
1995-04-25 0 5.200 5.200 5.350 5.150 5.200 370,722 1,924,874 5.1922 0.360 0.360 0.370 0.357 0.360 5,353,832 0.3595 -1.89%
1995-04-24 0 5.300 5.200 5.300 5.100 5.300 38,000 200,540 5.2774 0.367 0.360 0.367 0.353 0.367 548,782 0.3654 3.92%
1995-04-21 0 5.100 5.100 5.250 5.100 5.200 583,076 2,980,822 5.1122 0.353 0.353 0.364 0.353 0.360 8,420,571 0.3540 0.00%
1995-04-20 0 5.100 5.100 5.150 5.100 5.150 98,000 504,100 5.1439 0.353 0.353 0.357 0.353 0.357 1,415,280 0.3562 -0.97%
1995-04-19 0 5.150 5.150 5.200 5.150 5.250 128,000 659,400 5.1516 0.357 0.357 0.360 0.357 0.364 1,848,529 0.3567 -1.90%
1995-04-18 0 5.250 5.250 5.400 5.250 5.250 22,000 115,500 5.2500 0.364 0.364 0.374 0.364 0.364 317,716 0.3635 0.96%
1995-04-13 0 5.200 5.200 5.300 5.100 5.200 399,985 2,056,806 5.1422 0.360 0.360 0.367 0.353 0.360 5,776,438 0.3561 1.96%
1995-04-12 0 5.100 5.100 5.150 5.100 5.100 25,907 131,792 5.0871 0.353 0.353 0.357 0.353 0.353 374,139 0.3523 0.99%
1995-04-11 0 5.050 5.050 5.200 5.050 5.100 148,800 756,920 5.0868 0.350 0.350 0.360 0.350 0.353 2,148,915 0.3522 -0.98%
1995-04-10 0 5.100 5.100 5.300 5.100 5.100 18,000 91,800 5.1000 0.353 0.353 0.367 0.353 0.353 259,949 0.3531 0.00%
1995-04-07 0 5.100 5.000 5.200 5.100 5.200 8,000 41,400 5.1750 0.353 0.346 0.360 0.353 0.360 115,533 0.3583 -2.86%
1995-04-06 0 5.250 5.000 5.350 5.250 5.350 942,000 4,965,500 5.2712 0.364 0.346 0.370 0.364 0.370 13,604,021 0.3650 -1.87%
1995-04-04 0 5.350 5.250 5.400 5.350 5.400 242,258 1,296,433 5.3515 0.370 0.364 0.374 0.370 0.374 3,498,602 0.3706 -0.93%
1995-04-03 0 5.400 5.350 5.450 5.300 5.400 270,600 1,450,060 5.3587 0.374 0.370 0.377 0.367 0.374 3,907,907 0.3711 0.00%
1995-03-31 0 5.400 5.300 5.400 5.300 5.400 119,400 634,040 5.3102 0.374 0.367 0.374 0.367 0.374 1,724,331 0.3677 1.89%
1995-03-30 0 5.300 5.300 5.350 5.300 5.500 224,000 1,200,500 5.3594 0.367 0.367 0.370 0.367 0.381 3,234,926 0.3711 0.00%
1995-03-29 0 5.300 5.150 5.400 5.300 5.400 139,000 747,375 5.3768 0.367 0.357 0.374 0.367 0.374 2,007,387 0.3723 -0.93%
1995-03-28 0 5.350 5.150 5.350 5.100 5.350 293,951 1,564,814 5.3234 0.370 0.357 0.370 0.353 0.370 4,245,133 0.3686 0.94%
1995-03-27 0 5.300 5.200 5.300 5.100 5.300 755,057 3,883,199 5.1429 0.367 0.360 0.367 0.353 0.367 10,904,258 0.3561 6.00%
1995-03-24 0 5.000 5.000 5.050 5.000 5.000 637,000 3,184,850 4.9998 0.346 0.346 0.350 0.346 0.346 9,199,322 0.3462 -0.99%
1995-03-23 0 5.050 5.000 5.050 5.000 5.050 1,302,000 6,562,100 5.0400 0.350 0.346 0.350 0.346 0.350 18,803,010 0.3490 0.00%
1995-03-22 0 5.050 5.050 5.100 5.050 5.050 295,600 1,492,540 5.0492 0.350 0.350 0.353 0.350 0.350 4,268,948 0.3496 0.00%
1995-03-21 0 5.050 5.050 5.100 5.000 5.050 865,000 4,358,600 5.0388 0.350 0.350 0.353 0.346 0.350 12,492,015 0.3489 1.00%
1995-03-20 0 5.000 5.000 5.050 4.950 5.000 117,269 584,621 4.9853 0.346 0.346 0.350 0.343 0.346 1,693,556 0.3452 0.00%
1995-03-17 0 5.000 5.000 5.050 5.000 5.100 90,200 458,480 5.0829 0.346 0.346 0.350 0.346 0.353 1,302,636 0.3520 -0.99%
1995-03-16 0 5.050 5.000 5.100 5.050 5.150 783,400 3,987,545 5.0900 0.350 0.346 0.353 0.350 0.357 11,313,578 0.3525 -0.98%
1995-03-15 0 5.100 5.100 5.150 5.000 5.200 229,000 1,175,530 5.1333 0.353 0.353 0.357 0.346 0.360 3,307,135 0.3555 2.00%
1995-03-14 0 5.000 4.950 5.000 4.950 5.000 222,800 1,111,840 4.9903 0.346 0.343 0.346 0.343 0.346 3,217,597 0.3455 0.00%
1995-03-13 0 5.000 4.950 5.000 5.000 5.000 30,600 152,880 4.9961 0.346 0.343 0.346 0.346 0.346 441,914 0.3459 0.00%
1995-03-10 0 5.000 5.000 5.050 5.000 5.100 458,400 2,300,240 5.0180 0.346 0.346 0.350 0.346 0.353 6,620,046 0.3475 0.00%
1995-03-09 0 5.000 5.000 5.050 5.000 5.000 166,600 832,910 4.9995 0.346 0.346 0.350 0.346 0.346 2,405,977 0.3462 1.01%
1995-03-08 0 4.950 4.950 4.975 4.950 4.975 40,204 199,489 4.9619 0.343 0.343 0.344 0.343 0.344 580,612 0.3436 -1.00%
1995-03-07 0 5.000 5.000 5.050 5.000 5.050 674,166 3,372,789 5.0029 0.346 0.346 0.350 0.346 0.350 9,736,060 0.3464 0.00%
1995-03-06 0 5.000 5.000 5.050 5.000 5.150 50,000 253,000 5.0600 0.346 0.346 0.350 0.346 0.357 722,082 0.3504 -2.91%
1995-03-03 0 5.150 5.100 5.200 5.000 5.250 2,641,911 13,590,458 5.1442 0.357 0.353 0.360 0.346 0.364 38,153,517 0.3562 3.00%
1995-03-02 0 5.000 4.975 5.000 4.975 5.000 972,400 4,860,700 4.9987 0.346 0.344 0.346 0.344 0.346 14,043,047 0.3461 0.00%
1995-03-01 0 5.000 5.000 5.050 5.000 5.050 280,400 1,403,940 5.0069 0.346 0.346 0.350 0.346 0.350 4,049,435 0.3467 0.00%
1995-02-28 0 5.000 4.925 5.000 5.000 5.100 541,400 2,714,930 5.0146 0.346 0.341 0.346 0.346 0.353 7,818,702 0.3472 -0.99%
1995-02-27 0 5.050 - 5.050 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1995-02-24 0 5.050 5.000 5.100 4.975 5.050 222,400 1,113,090 5.0049 0.350 0.346 0.353 0.344 0.350 3,211,820 0.3466 1.00%
1995-02-23 0 5.000 - 5.000 4.975 5.000 354,000 1,769,500 4.9986 0.346 - 0.346 0.344 0.346 5,112,339 0.3461 0.00%
1995-02-22 0 5.000 5.000 5.050 5.000 5.050 260,600 1,303,025 5.0001 0.346 0.346 0.350 0.346 0.350 3,763,490 0.3462 0.00%
1995-02-21 0 5.000 5.000 5.100 5.000 5.000 62,200 310,970 4.9995 0.346 0.346 0.353 0.346 0.346 898,270 0.3462 0.00%
1995-02-20 0 5.000 5.000 5.100 5.000 5.000 12,800 63,900 4.9922 0.346 0.346 0.353 0.346 0.346 184,853 0.3457 0.00%
1995-02-17 0 5.000 5.000 5.100 5.000 5.000 58,000 290,000 5.0000 0.346 0.346 0.353 0.346 0.346 837,615 0.3462 -0.99%
1995-02-16 0 5.050 5.050 5.100 5.000 5.100 183,000 926,800 5.0645 0.350 0.350 0.353 0.346 0.353 2,642,819 0.3507 1.00%
1995-02-15 0 5.000 4.950 5.000 5.000 5.000 134,000 670,000 5.0000 0.346 0.343 0.346 0.346 0.346 1,935,179 0.3462 0.00%
1995-02-14 0 5.000 4.950 5.000 4.975 5.000 296,000 1,479,750 4.9992 0.346 0.343 0.346 0.344 0.346 4,274,724 0.3462 0.00%
1995-02-13 0 5.000 4.975 5.000 5.000 5.000 392,000 1,960,000 5.0000 0.346 0.344 0.346 0.346 0.346 5,661,121 0.3462 0.00%
1995-02-10 0 5.000 5.000 5.050 4.975 5.100 312,000 1,562,550 5.0082 0.346 0.346 0.350 0.344 0.353 4,505,790 0.3468 0.00%
1995-02-09 0 5.000 5.000 5.100 5.000 5.150 169,840 859,381 5.0599 0.346 0.346 0.353 0.346 0.357 2,452,767 0.3504 -2.91%
1995-02-08 0 5.150 5.100 5.250 5.150 5.400 118,000 626,700 5.3110 0.357 0.353 0.364 0.357 0.374 1,704,113 0.3678 -3.74%
1995-02-07 0 5.350 5.350 5.450 5.200 5.450 349,000 1,860,900 5.3321 0.370 0.370 0.377 0.360 0.377 5,040,131 0.3692 2.88%
1995-02-06 0 5.200 5.100 5.250 4.850 5.200 316,200 1,554,235 4.9154 0.360 0.353 0.364 0.336 0.360 4,566,445 0.3404 7.22%
1995-02-03 0 4.850 4.850 4.900 4.750 4.850 240,000 1,155,150 4.8131 0.336 0.336 0.339 0.329 0.336 3,465,993 0.3333 1.57%
1995-01-30 0 4.775 4.750 4.775 4.650 4.775 424,000 2,011,450 4.7440 0.331 0.329 0.331 0.322 0.331 6,123,254 0.3285 3.80%
1995-01-27 0 4.600 4.550 4.600 4.600 4.750 592,000 2,761,900 4.6654 0.319 0.315 0.319 0.319 0.329 8,549,449 0.3231 -3.16%
1995-01-26 0 4.750 4.650 4.750 4.575 4.750 444,200 2,093,685 4.7134 0.329 0.322 0.329 0.317 0.329 6,414,975 0.3264 3.26%
1995-01-25 0 4.600 4.575 4.600 4.600 4.625 62,000 286,000 4.6129 0.319 0.317 0.319 0.319 0.320 895,381 0.3194 3.37%
1995-01-24 0 4.450 4.375 4.475 4.400 4.500 646,000 2,873,800 4.4486 0.308 0.303 0.310 0.305 0.312 9,329,297 0.3080 1.14%
1995-01-23 0 4.400 4.375 4.475 4.400 4.700 560,200 2,613,790 4.6658 0.305 0.303 0.310 0.305 0.325 8,090,205 0.3231 -7.37%
1995-01-20 0 4.750 4.750 4.800 4.700 4.750 679,400 3,209,565 4.7241 0.329 0.329 0.332 0.325 0.329 9,811,648 0.3271 -1.04%
1995-01-19 0 4.800 4.650 4.800 4.750 4.800 313,400 1,498,190 4.7804 0.332 0.322 0.332 0.329 0.332 4,526,009 0.3310 0.00%
1995-01-18 0 4.800 4.800 4.850 4.750 4.825 260,000 1,247,300 4.7973 0.332 0.332 0.336 0.329 0.334 3,754,825 0.3322 1.05%
1995-01-17 0 4.750 4.650 4.750 4.650 4.775 410,000 1,934,280 4.7178 0.329 0.322 0.329 0.322 0.331 5,921,071 0.3267 2.15%
1995-01-16 0 4.650 4.625 4.675 4.600 4.650 462,000 2,139,175 4.6302 0.322 0.320 0.324 0.319 0.322 6,672,036 0.3206 2.20%
1995-01-13 0 4.550 4.525 4.550 4.425 4.550 875,200 3,937,890 4.4994 0.315 0.313 0.315 0.306 0.315 12,639,320 0.3116 0.55%
1995-01-12 0 4.525 4.425 4.525 4.450 4.550 602,200 2,716,910 4.5116 0.313 0.306 0.313 0.308 0.315 8,696,753 0.3124 0.00%
1995-01-11 0 4.525 4.525 4.550 4.525 4.550 165,000 747,250 4.5288 0.313 0.313 0.315 0.313 0.315 2,382,870 0.3136 2.26%
1995-01-10 0 4.425 4.400 4.425 4.400 4.425 316,400 1,394,200 4.4064 0.306 0.305 0.306 0.305 0.306 4,569,334 0.3051 0.57%
1995-01-09 0 4.400 4.400 4.450 4.400 4.450 501,000 2,210,300 4.4118 0.305 0.305 0.308 0.305 0.308 7,235,260 0.3055 0.57%
1995-01-06 0 4.375 4.375 4.400 4.375 4.450 468,000 2,063,550 4.4093 0.303 0.303 0.305 0.303 0.308 6,758,686 0.3053 -1.13%
1995-01-05 0 4.425 4.425 4.450 4.425 4.475 155,000 690,000 4.4516 0.306 0.306 0.308 0.306 0.310 2,238,454 0.3082 0.00%
1995-01-04 0 4.425 4.425 4.500 4.400 4.500 154,000 687,800 4.4662 0.306 0.306 0.312 0.305 0.312 2,224,012 0.3093 0.00%
1995-01-03 0 4.550 4.550 4.600 4.550 4.750 380,000 1,776,670 4.6754 0.306 0.306 0.310 0.306 0.320 5,642,845 0.3149 -6.19%
1994-12-30 0 4.850 4.800 4.850 4.700 4.850 261,400 1,258,590 4.8148 0.327 0.323 0.327 0.317 0.327 3,881,683 0.3242 4.30%
1994-12-29 0 4.650 4.650 4.675 4.650 4.700 300,164 1,404,352 4.6786 0.313 0.313 0.315 0.313 0.317 4,457,313 0.3151 -1.06%
1994-12-28 0 4.700 4.675 4.700 4.650 4.850 161,000 763,150 4.7401 0.317 0.315 0.317 0.313 0.327 2,390,784 0.3192 -3.09%
1994-12-23 0 4.850 4.850 4.900 4.575 4.925 528,800 2,476,160 4.6826 0.327 0.327 0.330 0.308 0.332 7,852,464 0.3153 6.01%
1994-12-22 0 4.575 4.525 4.575 4.500 4.600 409,600 1,854,870 4.5285 0.308 0.305 0.308 0.303 0.310 6,082,393 0.3050 2.81%
1994-12-21 0 4.450 4.425 4.500 4.350 4.450 391,046 1,716,243 4.3889 0.300 0.298 0.303 0.293 0.300 5,806,874 0.2956 4.09%
1994-12-20 0 4.275 4.250 4.275 4.275 4.325 804,200 3,445,120 4.2839 0.288 0.286 0.288 0.288 0.291 11,942,042 0.2885 0.59%
1994-12-19 0 4.250 4.225 4.250 4.100 4.350 1,847,490 7,933,431 4.2942 0.286 0.285 0.286 0.276 0.293 27,434,473 0.2892 6.92%
1994-12-16 0 3.975 3.925 3.950 3.925 4.000 435,200 1,724,060 3.9615 0.268 0.264 0.266 0.264 0.269 6,462,542 0.2668 1.27%
1994-12-15 0 3.925 3.925 3.975 3.900 4.000 464,000 1,842,600 3.9711 0.264 0.264 0.268 0.263 0.269 6,890,211 0.2674 3.97%
1994-12-14 0 3.775 3.775 3.800 3.750 3.900 399,000 1,524,775 3.8215 0.254 0.254 0.256 0.253 0.263 5,924,987 0.2573 2.72%
1994-12-13 0 3.675 3.675 3.700 3.650 3.800 849,400 3,134,445 3.6902 0.247 0.247 0.249 0.246 0.256 12,613,243 0.2485 0.00%
1994-12-12 0 3.675 3.625 3.675 3.650 3.825 597,400 2,219,420 3.7151 0.247 0.244 0.247 0.246 0.258 8,871,146 0.2502 -0.68%
1994-12-09 0 3.700 3.700 3.725 3.600 3.700 612,000 2,249,625 3.6759 0.249 0.249 0.251 0.242 0.249 9,087,950 0.2475 0.00%
1994-12-08 0 3.700 3.700 3.750 3.700 3.950 674,104 2,572,045 3.8155 0.249 0.249 0.253 0.249 0.266 10,010,169 0.2569 -9.76%
1994-12-07 0 4.100 4.075 4.125 4.050 4.400 484,800 2,039,190 4.2063 0.276 0.274 0.278 0.273 0.296 7,199,082 0.2833 -6.82%
1994-12-06 0 4.400 4.350 4.400 4.400 4.450 283,200 1,250,450 4.4154 0.296 0.293 0.296 0.296 0.300 4,205,404 0.2973 -2.22%
1994-12-05 0 4.500 4.475 4.500 4.500 4.525 58,000 261,500 4.5086 0.303 0.301 0.303 0.303 0.305 861,276 0.3036 -0.55%
1994-12-02 0 4.525 4.525 4.600 4.400 4.525 1,025,800 4,560,150 4.4455 0.305 0.305 0.310 0.296 0.305 15,232,711 0.2994 2.26%
1994-12-01 0 4.425 4.425 4.450 4.400 4.550 343,000 1,540,650 4.4917 0.298 0.298 0.300 0.296 0.306 5,093,410 0.3025 -1.67%
1994-11-30 0 4.500 4.500 4.550 4.500 4.600 369,600 1,676,210 4.5352 0.303 0.303 0.306 0.303 0.310 5,488,409 0.3054 -4.26%
1994-11-29 0 4.700 4.650 4.700 4.650 4.725 140,000 656,150 4.6868 0.317 0.313 0.317 0.313 0.318 2,078,943 0.3156 3.30%
1994-11-28 0 4.550 4.550 4.700 4.550 4.700 150,000 693,100 4.6207 0.306 0.306 0.317 0.306 0.317 2,227,439 0.3112 0.00%
1994-11-25 0 4.550 4.550 4.625 4.500 4.750 738,423 3,397,448 4.6010 0.306 0.306 0.311 0.303 0.320 10,965,280 0.3098 -4.21%
1994-11-24 0 4.750 4.750 4.800 4.750 5.000 693,200 3,389,430 4.8895 0.320 0.320 0.323 0.320 0.337 10,293,737 0.3293 -3.55%
1994-11-23 0 4.925 4.800 4.925 4.800 5.000 470,000 2,301,350 4.8965 0.332 0.323 0.332 0.323 0.337 6,979,308 0.3297 -4.37%
1994-11-22 0 5.150 5.100 5.150 5.100 5.250 537,200 2,786,240 5.1866 0.347 0.343 0.347 0.343 0.354 7,977,201 0.3493 -2.83%
1994-11-21 0 5.300 5.250 5.350 5.300 5.400 52,400 281,140 5.3653 0.357 0.354 0.360 0.357 0.364 778,119 0.3613 -2.75%
1994-11-18 0 5.450 5.400 5.550 5.350 5.550 71,400 387,860 5.4322 0.367 0.364 0.374 0.360 0.374 1,060,261 0.3658 0.93%
1994-11-17 0 5.400 5.400 5.450 5.400 5.500 80,000 436,100 5.4513 0.364 0.364 0.367 0.364 0.370 1,187,967 0.3671 -2.70%
1994-11-16 0 5.550 5.550 5.600 5.550 5.550 178,000 987,900 5.5500 0.374 0.374 0.377 0.374 0.374 2,643,227 0.3737 0.00%
1994-11-15 0 5.550 5.500 5.550 5.450 5.600 276,900 1,540,850 5.5646 0.374 0.370 0.374 0.367 0.377 4,111,852 0.3747 2.78%
1994-11-14 0 5.400 5.400 5.500 5.350 5.450 74,000 398,100 5.3797 0.364 0.364 0.370 0.360 0.367 1,098,870 0.3623 1.89%
1994-11-11 0 5.300 5.200 5.300 5.250 5.350 1,498,954 7,888,690 5.2628 0.357 0.350 0.357 0.354 0.360 22,258,855 0.3544 0.00%
1994-11-10 0 5.300 5.300 5.350 5.300 5.300 225,000 1,192,250 5.2989 0.357 0.357 0.360 0.357 0.357 3,341,158 0.3568 0.00%
1994-11-09 0 5.300 5.250 5.300 5.300 5.400 142,000 755,700 5.3218 0.357 0.354 0.357 0.357 0.364 2,108,642 0.3584 0.00%
1994-11-08 0 5.300 5.300 5.350 5.250 5.400 143,183 759,574 5.3049 0.357 0.357 0.360 0.354 0.364 2,126,209 0.3572 -0.93%
1994-11-07 0 5.350 5.250 5.350 5.300 5.400 599,000 3,186,950 5.3205 0.360 0.354 0.360 0.357 0.364 8,894,906 0.3583 -0.93%
1994-11-04 0 5.400 5.350 5.400 5.350 5.450 637,400 3,441,740 5.3997 0.364 0.360 0.364 0.360 0.367 9,465,130 0.3636 -1.82%
1994-11-03 0 5.500 5.500 5.550 5.450 5.500 370,600 2,035,820 5.4933 0.370 0.370 0.374 0.367 0.370 5,503,259 0.3699 0.92%
1994-11-02 0 5.450 5.400 5.450 5.400 5.500 734,000 3,997,700 5.4465 0.367 0.364 0.367 0.364 0.370 10,899,600 0.3668 0.00%
1994-11-01 0 5.450 5.350 5.450 5.400 5.550 652,500 3,573,850 5.4772 0.367 0.360 0.367 0.364 0.374 9,689,359 0.3688 -2.68%
1994-10-31 0 5.600 5.600 5.650 5.400 5.600 758,000 4,167,200 5.4976 0.377 0.377 0.380 0.364 0.377 11,255,991 0.3702 3.70%
1994-10-28 0 5.400 5.400 5.450 5.250 5.400 796,271 4,248,682 5.3357 0.364 0.364 0.367 0.354 0.364 11,824,299 0.3593 2.86%
1994-10-27 0 5.250 5.200 5.250 5.200 5.300 752,000 3,946,700 5.2483 0.354 0.350 0.354 0.350 0.357 11,166,893 0.3534 1.94%
1994-10-26 0 5.150 5.150 5.200 5.100 5.300 1,357,650 7,079,810 5.2148 0.347 0.347 0.350 0.343 0.357 20,160,548 0.3512 -0.96%
1994-10-25 0 5.200 5.150 5.200 5.150 5.600 1,335,600 7,201,950 5.3923 0.350 0.347 0.350 0.347 0.377 19,833,115 0.3631 -3.70%
1994-10-24 0 5.400 5.350 5.450 5.300 5.600 829,000 4,500,580 5.4289 0.364 0.360 0.367 0.357 0.377 12,310,312 0.3656 -6.90%
1994-10-21 0 5.800 5.750 5.800 5.800 5.950 748,600 4,379,400 5.8501 0.391 0.387 0.391 0.391 0.401 11,116,405 0.3940 -3.33%
1994-10-20 0 6.000 5.900 6.000 5.950 6.200 311,105 1,899,420 6.1054 0.404 0.397 0.404 0.401 0.418 4,619,782 0.4111 -4.00%
1994-10-19 0 6.250 6.200 6.250 6.250 6.250 162,807 1,016,342 6.2426 0.421 0.418 0.421 0.421 0.421 2,417,618 0.4204 0.00%
1994-10-18 0 6.250 6.200 6.250 6.200 6.300 168,000 1,052,200 6.2631 0.421 0.418 0.421 0.418 0.424 2,494,731 0.4218 -1.57%
1994-10-17 0 6.350 6.300 6.350 6.300 6.350 234,000 1,476,000 6.3077 0.428 0.424 0.428 0.424 0.428 3,474,805 0.4248 0.79%
1994-10-14 0 6.300 6.250 6.300 6.250 6.350 302,800 1,907,900 6.3009 0.424 0.421 0.424 0.421 0.428 4,496,456 0.4243 0.00%
1994-10-12 0 6.300 6.250 6.350 6.250 6.350 314,600 1,982,000 6.3001 0.424 0.421 0.428 0.421 0.428 4,671,682 0.4243 0.00%
1994-10-11 0 6.300 6.250 6.300 6.300 6.350 245,000 1,549,550 6.3247 0.424 0.421 0.424 0.424 0.428 3,638,150 0.4259 0.00%
1994-10-10 0 6.300 6.300 6.350 6.200 6.300 116,400 730,920 6.2794 0.424 0.424 0.428 0.418 0.424 1,728,492 0.4229 -1.56%
1994-10-07 0 6.400 6.350 6.400 6.350 6.500 412,800 2,631,980 6.3759 0.431 0.428 0.431 0.428 0.438 6,129,912 0.4294 -1.54%
1994-10-06 0 6.500 6.450 6.500 6.450 6.550 145,000 945,050 6.5176 0.438 0.434 0.438 0.434 0.441 2,153,191 0.4389 0.00%
1994-10-05 0 6.500 6.500 6.550 6.500 6.650 794,000 5,199,050 6.5479 0.438 0.438 0.441 0.438 0.448 11,790,576 0.4409 -2.99%
1994-10-04 0 6.700 6.700 6.750 6.650 6.750 488,000 3,268,200 6.6971 0.451 0.451 0.455 0.448 0.455 7,246,601 0.4510 0.00%
1994-10-03 0 6.700 6.600 6.700 6.550 6.700 600,735 4,000,608 6.6595 0.451 0.444 0.451 0.441 0.451 8,920,670 0.4485 1.13%
1994-09-30 0 6.625 6.625 6.650 6.625 6.775 1,838,300 12,247,070 6.6622 0.446 0.446 0.448 0.446 0.456 27,298,005 0.4486 -2.93%
1994-09-29 0 6.825 6.800 6.825 6.775 7.000 866,200 5,918,160 6.8323 0.460 0.458 0.460 0.456 0.471 12,862,717 0.4601 -2.50%
1994-09-28 0 7.000 6.950 7.100 7.000 7.200 459,412 3,273,992 7.1265 0.471 0.468 0.478 0.471 0.485 6,822,081 0.4799 -2.78%
1994-09-27 0 7.200 7.200 7.250 7.100 7.250 475,200 3,410,145 7.1762 0.485 0.485 0.488 0.478 0.488 7,056,526 0.4833 -0.35%
1994-09-26 0 7.225 7.225 7.250 7.125 7.300 1,173,200 8,446,450 7.1995 0.487 0.487 0.488 0.480 0.492 17,421,541 0.4848 1.40%
1994-09-23 0 7.125 7.100 7.125 6.750 7.175 1,808,235 12,764,887 7.0593 0.480 0.478 0.480 0.455 0.483 26,851,552 0.4754 6.34%
1994-09-22 0 6.700 6.700 6.750 6.675 6.800 478,420 3,204,659 6.6984 0.451 0.451 0.455 0.450 0.458 7,104,342 0.4511 -1.47%
1994-09-20 0 6.800 6.800 6.850 6.750 6.850 134,600 915,030 6.7981 0.458 0.458 0.461 0.455 0.461 1,998,755 0.4578 0.00%
1994-09-19 0 6.800 6.800 6.850 6.800 6.850 843,000 5,750,500 6.8215 0.458 0.458 0.461 0.458 0.461 12,518,206 0.4594 0.00%
1994-09-16 0 6.800 6.800 6.850 6.750 6.900 800,100 5,454,155 6.8168 0.458 0.458 0.461 0.455 0.465 11,881,158 0.4591 1.49%
1994-09-15 0 6.700 6.675 6.725 6.675 6.800 915,600 6,140,645 6.7067 0.451 0.450 0.453 0.450 0.458 13,596,286 0.4516 -0.74%
1994-09-14 0 6.750 6.750 6.800 6.750 6.875 1,174,236 7,976,723 6.7931 0.455 0.455 0.458 0.455 0.463 17,436,925 0.4575 0.75%
1994-09-13 0 6.700 6.675 6.725 6.575 6.775 923,228 6,169,973 6.6830 0.451 0.450 0.453 0.443 0.456 13,709,559 0.4500 1.13%
1994-09-12 0 6.625 6.550 6.625 6.550 6.800 824,000 5,466,100 6.6336 0.446 0.441 0.446 0.441 0.458 12,236,064 0.4467 -2.93%
1994-09-09 0 6.825 6.800 6.850 6.750 6.950 1,472,200 10,108,950 6.8666 0.460 0.458 0.461 0.455 0.468 21,861,569 0.4624 1.49%
1994-09-08 0 6.725 6.675 6.700 6.625 6.725 523,209 3,486,648 6.6640 0.453 0.450 0.451 0.446 0.453 7,769,440 0.4488 1.51%
1994-09-07 0 6.625 6.450 6.625 6.550 6.650 458,520 3,022,188 6.5912 0.446 0.434 0.446 0.441 0.448 6,808,835 0.4439 0.00%
1994-09-06 0 6.625 6.625 6.650 6.500 6.650 345,200 2,272,720 6.5838 0.446 0.446 0.448 0.438 0.448 5,126,079 0.4434 -1.12%
1994-09-05 0 6.700 6.700 6.725 6.600 6.725 447,400 2,986,855 6.6760 0.451 0.451 0.453 0.444 0.453 6,643,707 0.4496 -0.37%
1994-09-02 0 6.725 6.675 6.750 6.700 6.775 532,200 3,582,200 6.7309 0.453 0.450 0.455 0.451 0.456 7,902,953 0.4533 -0.74%
1994-09-01 0 6.775 6.750 6.775 6.750 6.825 683,865 4,633,257 6.7751 0.456 0.455 0.456 0.455 0.460 10,155,116 0.4562 -0.73%
1994-08-31 0 6.825 6.800 6.825 6.750 6.850 276,000 1,877,050 6.8009 0.460 0.458 0.460 0.455 0.461 4,098,487 0.4580 1.11%
1994-08-30 0 6.750 6.775 6.800 6.725 6.800 595,000 4,016,550 6.7505 0.455 0.456 0.458 0.453 0.458 8,835,507 0.4546 0.37%
1994-08-26 0 6.725 6.700 6.775 6.650 6.750 200,000 1,341,800 6.7090 0.453 0.451 0.456 0.448 0.455 2,969,918 0.4518 1.89%
1994-08-25 0 6.600 6.600 6.650 6.500 6.600 60,000 394,200 6.5700 0.444 0.444 0.448 0.438 0.444 890,976 0.4424 3.12%
1994-08-24 0 6.400 6.300 - 6.200 6.400 126,000 793,050 6.2940 0.431 0.424 - 0.418 0.431 1,871,049 0.4239 1.59%
1994-08-23 0 6.300 6.200 6.400 6.300 6.500 96,000 615,100 6.4073 0.424 0.418 0.431 0.424 0.438 1,425,561 0.4315 -3.08%
1994-08-22 0 6.500 6.500 6.550 6.425 6.550 140,000 906,400 6.4743 0.438 0.438 0.441 0.433 0.441 2,078,943 0.4360 -0.76%
1994-08-19 0 6.550 6.550 6.600 6.500 6.700 384,000 2,539,500 6.6133 0.441 0.441 0.444 0.438 0.451 5,702,243 0.4454 -2.24%
1994-08-18 0 6.700 6.700 6.750 6.700 6.800 82,000 553,750 6.7530 0.451 0.451 0.455 0.451 0.458 1,217,667 0.4548 -0.74%
1994-08-17 0 6.750 - 6.750 6.700 6.775 128,000 863,100 6.7430 0.455 - 0.455 0.451 0.456 1,900,748 0.4541 1.50%
1994-08-16 0 6.650 6.625 6.700 6.600 6.700 227,700 1,516,345 6.6594 0.448 0.446 0.451 0.444 0.451 3,381,252 0.4485 -0.75%
1994-08-15 0 6.700 6.650 6.700 6.600 6.700 266,000 1,766,950 6.6427 0.451 0.448 0.451 0.444 0.451 3,949,991 0.4473 -0.74%
1994-08-12 0 6.750 6.750 6.825 6.750 6.900 60,718 414,839 6.8322 0.455 0.455 0.460 0.455 0.465 901,638 0.4601 -2.17%
1994-08-11 0 6.900 6.900 6.950 6.750 6.925 481,055 3,302,979 6.8661 0.465 0.465 0.468 0.455 0.466 7,143,470 0.4624 -0.78%
1994-08-10 0 8.000 8.000 8.025 7.875 8.075 1,940,482 15,478,511 7.9766 0.468 0.468 0.470 0.461 0.473 33,147,087 0.4670 1.27%
1994-08-09 0 7.900 7.875 7.925 7.850 7.900 556,000 4,379,350 7.8765 0.462 0.461 0.464 0.460 0.462 9,497,527 0.4611 0.32%
1994-08-08 0 7.875 7.875 7.900 7.825 7.975 864,000 6,818,800 7.8921 0.461 0.461 0.462 0.458 0.467 14,758,747 0.4620 0.32%
1994-08-05 0 7.850 7.850 7.875 7.800 7.900 771,693 6,065,017 7.8594 0.460 0.460 0.461 0.457 0.462 13,181,970 0.4601 -0.63%
1994-08-04 0 7.900 7.900 7.925 7.800 7.950 1,113,344 8,801,764 7.9057 0.462 0.462 0.464 0.457 0.465 19,018,013 0.4628 0.00%
1994-08-03 0 7.900 7.875 7.900 7.825 8.200 1,806,000 14,431,250 7.9907 0.462 0.461 0.462 0.458 0.480 30,849,882 0.4678 -3.07%
1994-08-02 0 8.150 8.125 8.150 7.900 8.200 1,943,000 15,580,550 8.0188 0.477 0.476 0.477 0.462 0.480 33,190,100 0.4694 2.19%
1994-08-01 0 7.975 7.950 7.975 7.550 8.050 3,420,878 27,115,960 7.9266 0.467 0.465 0.467 0.442 0.471 58,435,040 0.4640 5.98%
1994-07-29 0 7.525 7.525 7.550 7.225 7.600 1,563,000 11,634,150 7.4435 0.441 0.441 0.442 0.423 0.445 26,698,984 0.4358 3.79%
1994-07-28 0 7.250 7.225 7.250 7.150 7.300 1,712,105 12,402,385 7.2439 0.424 0.423 0.424 0.419 0.427 29,245,978 0.4241 1.75%
1994-07-27 0 7.125 7.125 7.150 7.050 7.200 1,614,800 11,515,010 7.1309 0.417 0.417 0.419 0.413 0.421 27,583,826 0.4175 1.06%
1994-07-26 0 7.050 7.050 7.100 6.975 7.175 1,631,200 11,541,030 7.0752 0.413 0.413 0.416 0.408 0.420 27,863,968 0.4142 -1.05%
1994-07-25 0 7.125 7.100 7.150 7.100 7.300 799,797 5,720,699 7.1527 0.417 0.416 0.419 0.416 0.427 13,662,039 0.4187 -1.72%
1994-07-22 0 7.250 7.225 7.250 7.200 7.400 702,000 5,137,250 7.3180 0.424 0.423 0.424 0.421 0.433 11,991,482 0.4284 -2.36%
1994-07-21 0 7.425 7.425 7.450 7.300 7.500 1,176,707 8,700,990 7.3944 0.435 0.435 0.436 0.427 0.439 20,100,372 0.4329 -2.30%
1994-07-20 0 7.600 7.600 7.650 7.600 7.750 1,404,000 10,791,500 7.6863 0.445 0.445 0.448 0.445 0.454 23,982,964 0.4500 -2.25%
1994-07-19 0 7.775 7.775 7.875 7.700 8.000 1,683,188 13,049,960 7.7531 0.455 0.455 0.461 0.451 0.468 28,752,021 0.4539 -2.81%
1994-07-18 0 8.000 7.950 8.000 8.000 8.175 524,000 4,223,900 8.0609 0.468 0.465 0.468 0.468 0.479 8,950,907 0.4719 1.27%
1994-07-15 0 7.900 7.875 7.900 7.875 8.050 672,000 5,324,750 7.9237 0.462 0.461 0.462 0.461 0.471 11,479,026 0.4639 -0.32%
1994-07-14 0 7.925 7.900 7.925 7.925 8.150 1,351,663 10,844,021 8.0227 0.464 0.462 0.464 0.464 0.477 23,088,950 0.4697 -0.94%
1994-07-13 0 8.000 8.000 8.050 8.000 8.375 1,366,000 11,110,700 8.1337 0.468 0.468 0.471 0.468 0.490 23,333,853 0.4762 -0.62%
1994-07-12 0 8.050 - 8.100 8.050 8.200 374,253 3,024,079 8.0803 0.471 - 0.474 0.471 0.480 6,392,946 0.4730 0.00%
1994-07-11 0 8.050 8.050 8.100 8.050 8.125 107,167 862,611 8.0492 0.471 0.471 0.474 0.471 0.476 1,830,614 0.4712 -1.83%
1994-07-08 0 8.200 8.100 - 8.050 8.200 34,000 275,300 8.0971 0.480 0.474 - 0.471 0.480 580,784 0.4740 2.18%
1994-07-07 0 8.025 8.000 - 7.800 8.025 354,000 2,782,100 7.8590 0.470 0.468 - 0.457 0.470 6,046,987 0.4601 2.56%
1994-07-06 0 7.825 7.800 7.850 7.825 8.200 370,000 2,947,200 7.9654 0.458 0.457 0.460 0.458 0.480 6,320,297 0.4663 -4.57%
1994-07-05 0 8.200 8.150 - 8.200 8.250 538,000 4,426,150 8.2270 0.480 0.477 - 0.480 0.483 9,190,053 0.4816 0.00%
1994-07-04 0 8.200 8.175 8.200 8.200 8.350 792,239 6,523,476 8.2342 0.480 0.479 0.480 0.480 0.489 13,532,934 0.4820 -0.91%
1994-07-01 0 8.275 8.250 8.275 8.275 8.350 112,000 928,700 8.2920 0.484 0.483 0.484 0.484 0.489 1,913,171 0.4854 -0.90%
1994-06-30 0 8.350 8.300 8.400 8.350 8.600 2,690,063 22,472,817 8.3540 0.489 0.486 0.492 0.489 0.503 45,951,343 0.4891 -1.76%
1994-06-29 0 8.500 8.500 8.600 8.350 8.500 30,000 253,500 8.4500 0.498 0.498 0.503 0.489 0.498 512,457 0.4947 0.00%
1994-06-28 0 8.500 8.450 8.550 8.400 8.600 118,000 1,002,600 8.4966 0.498 0.495 0.501 0.492 0.503 2,015,662 0.4974 -0.58%
1994-06-27 0 8.550 8.500 8.600 8.500 8.700 180,000 1,537,600 8.5422 0.501 0.498 0.503 0.498 0.509 3,074,739 0.5001 -2.84%
1994-06-24 0 8.800 8.800 9.000 8.800 8.900 134,000 1,186,900 8.8575 0.515 0.515 0.527 0.515 0.521 2,288,972 0.5185 -1.68%
1994-06-23 0 8.950 8.950 9.000 8.750 9.000 154,000 1,364,500 8.8604 0.524 0.524 0.527 0.512 0.527 2,630,610 0.5187 1.70%
1994-06-22 0 8.800 8.800 8.900 8.700 8.900 34,000 300,400 8.8353 0.515 0.515 0.521 0.509 0.521 580,784 0.5172 0.57%
1994-06-21 0 8.750 8.750 8.800 8.750 8.950 186,000 1,636,400 8.7978 0.512 0.512 0.515 0.512 0.524 3,177,230 0.5150 -2.78%
1994-06-20 0 9.000 8.950 9.100 8.900 9.000 22,000 197,200 8.9636 0.527 0.524 0.533 0.521 0.527 375,801 0.5247 -0.55%
1994-06-17 0 9.050 8.800 9.100 8.800 9.250 360,000 3,290,600 9.1406 0.530 0.515 0.533 0.515 0.542 6,149,478 0.5351 -1.09%
1994-06-16 0 9.150 9.150 9.200 9.000 9.250 312,000 2,858,200 9.1609 0.536 0.536 0.539 0.527 0.542 5,329,548 0.5363 1.67%
1994-06-15 0 9.000 9.000 9.200 8.900 9.000 85,872 770,380 8.9713 0.527 0.527 0.539 0.521 0.527 1,466,856 0.5252 1.69%
1994-06-10 0 8.850 8.800 8.850 8.750 8.900 192,000 1,692,100 8.8130 0.518 0.515 0.518 0.512 0.521 3,279,722 0.5159 0.00%
1994-06-09 0 8.850 8.800 - 8.800 8.900 193,960 1,715,856 8.8464 0.518 0.515 - 0.515 0.521 3,313,202 0.5179 0.00%
1994-06-08 0 8.850 8.850 8.900 8.700 8.900 382,000 3,349,000 8.7670 0.518 0.518 0.521 0.509 0.521 6,525,280 0.5132 -0.56%
1994-06-07 0 8.900 8.900 8.950 8.800 8.950 116,000 1,026,100 8.8457 0.521 0.521 0.524 0.515 0.524 1,981,498 0.5178 1.14%
1994-06-06 0 8.800 8.800 9.000 8.800 8.850 94,000 827,700 8.8053 0.515 0.515 0.527 0.515 0.518 1,605,697 0.5155 -1.12%
1994-06-03 0 8.900 8.850 8.900 8.900 9.000 108,000 964,100 8.9269 0.521 0.518 0.521 0.521 0.527 1,844,843 0.5226 0.00%
1994-06-02 0 8.900 8.900 9.100 8.850 9.000 206,047 1,834,604 8.9038 0.521 0.521 0.533 0.518 0.527 3,519,671 0.5212 -2.20%
1994-06-01 0 9.100 9.000 9.100 9.100 9.200 188,000 1,720,000 9.1489 0.533 0.527 0.533 0.533 0.539 3,211,394 0.5356 1.68%
1994-05-31 0 8.950 8.950 9.200 8.800 9.050 266,603 2,386,466 8.9514 0.524 0.524 0.539 0.515 0.530 4,554,081 0.5240 2.29%
1994-05-30 0 8.750 8.700 8.800 8.700 8.800 907,610 7,931,605 8.7390 0.512 0.509 0.515 0.509 0.515 15,503,688 0.5116 0.00%
1994-05-27 0 8.750 8.700 8.800 8.700 8.950 354,514 3,129,720 8.8282 0.512 0.509 0.515 0.509 0.524 6,055,767 0.5168 -2.23%
1994-05-26 0 8.950 8.800 8.950 8.950 9.100 288,000 2,598,400 9.0222 0.524 0.515 0.524 0.524 0.533 4,919,582 0.5282 -1.10%
1994-05-25 0 9.050 9.000 9.050 9.000 9.250 366,000 3,340,600 9.1273 0.530 0.527 0.530 0.527 0.542 6,251,969 0.5343 -1.09%
1994-05-24 0 9.150 9.150 9.200 9.150 9.350 918,000 8,494,400 9.2532 0.536 0.536 0.539 0.536 0.547 15,681,169 0.5417 -2.66%
1994-05-23 0 9.400 9.400 9.450 9.400 9.550 1,038,000 9,824,800 9.4651 0.550 0.550 0.553 0.550 0.559 17,730,995 0.5541 -0.53%
1994-05-20 0 9.450 9.400 9.450 9.300 9.500 176,000 1,660,100 9.4324 0.553 0.550 0.553 0.544 0.556 3,006,411 0.5522 2.72%
1994-05-19 0 9.200 9.200 9.250 9.200 9.350 1,226,000 11,322,800 9.2356 0.539 0.539 0.542 0.539 0.547 20,942,389 0.5407 -1.60%
1994-05-18 0 9.350 9.300 9.400 9.350 9.450 390,427 3,664,007 9.3846 0.547 0.544 0.550 0.547 0.553 6,669,229 0.5494 -1.06%
1994-05-17 0 9.450 9.400 9.450 9.400 9.500 200,000 1,890,600 9.4530 0.553 0.550 0.553 0.550 0.556 3,416,377 0.5534 -1.05%
1994-05-16 0 9.550 9.600 9.700 9.300 9.600 412,000 3,922,200 9.5199 0.559 0.562 0.568 0.544 0.562 7,037,736 0.5573 -1.04%
1994-05-13 0 9.650 9.600 9.650 9.600 9.650 155,161 1,490,855 9.6084 0.565 0.562 0.565 0.562 0.565 2,650,442 0.5625 2.66%
1994-05-12 0 9.400 9.400 9.450 9.250 9.450 794,000 7,375,900 9.2895 0.550 0.550 0.553 0.542 0.553 13,563,016 0.5438 1.08%
1994-05-11 0 9.300 9.250 9.300 9.200 9.300 143,517 1,322,877 9.2176 0.544 0.542 0.544 0.539 0.544 2,451,541 0.5396 1.09%
1994-05-10 0 9.200 9.150 9.200 9.150 9.200 562,000 5,170,000 9.1993 0.539 0.536 0.539 0.536 0.539 9,600,019 0.5385 0.00%
1994-05-09 0 9.200 9.200 9.250 9.200 9.400 734,000 6,790,000 9.2507 0.539 0.539 0.542 0.539 0.550 12,538,103 0.5415 -4.17%
1994-05-06 0 9.600 9.550 9.650 9.500 9.600 612,000 5,855,200 9.5673 0.562 0.559 0.565 0.556 0.562 10,454,113 0.5601 1.05%
1994-05-05 0 9.500 9.500 9.550 9.500 9.800 1,460,000 13,916,800 9.5321 0.556 0.556 0.559 0.556 0.574 24,939,550 0.5580 -3.06%
1994-05-04 0 9.800 9.800 9.850 9.800 10.00 284,827 2,826,857 9.9248 0.574 0.574 0.577 0.574 0.585 4,865,382 0.5810 -2.97%
1994-05-03 0 10.10 10.00 10.10 10.00 10.30 1,129,000 11,415,150 10.111 0.591 0.585 0.591 0.585 0.603 19,285,446 0.5919 -2.88%
1994-05-02 0 10.40 10.20 10.40 10.00 10.50 614,000 6,376,400 10.385 0.609 0.597 0.609 0.585 0.615 10,488,276 0.6080 -1.89%
1994-04-29 0 10.60 10.50 10.60 10.40 10.60 1,428,000 14,960,000 10.476 0.621 0.615 0.621 0.609 0.621 24,392,930 0.6133 0.00%
1994-04-28 0 10.60 10.60 10.70 10.40 10.60 1,324,154 13,898,159 10.496 0.621 0.621 0.626 0.609 0.621 22,619,044 0.6144 0.00%
1994-04-27 0 10.60 10.50 10.60 10.40 10.60 140,000 1,468,200 10.487 0.621 0.615 0.621 0.609 0.621 2,391,464 0.6139 1.92%
1994-04-26 0 10.40 10.30 10.40 10.20 10.40 440,000 4,523,000 10.280 0.609 0.603 0.609 0.597 0.609 7,516,029 0.6018 1.96%
1994-04-25 0 10.20 10.10 10.30 10.10 10.30 751,068 7,631,894 10.161 0.597 0.591 0.603 0.591 0.603 12,829,656 0.5949 0.00%
1994-04-22 0 10.20 10.20 10.30 10.20 10.40 152,000 1,553,400 10.220 0.597 0.597 0.603 0.597 0.609 2,596,446 0.5983 -2.86%
1994-04-21 0 10.50 10.40 10.50 10.30 10.50 546,000 5,706,800 10.452 0.615 0.609 0.615 0.603 0.615 9,326,708 0.6119 -1.87%
1994-04-20 0 10.70 10.60 10.70 10.60 10.90 369,854 3,956,896 10.699 0.626 0.621 0.626 0.621 0.638 6,317,803 0.6263 0.00%
1994-04-19 0 10.70 10.70 11.00 10.50 10.80 217,702 2,330,131 10.703 0.626 0.626 0.644 0.615 0.632 3,718,760 0.6266 0.00%
1994-04-18 0 10.70 10.60 10.70 10.60 10.70 400,000 4,260,600 10.652 0.626 0.621 0.626 0.621 0.626 6,832,753 0.6236 0.00%
1994-04-15 0 10.70 10.70 10.80 10.70 10.90 306,000 3,302,600 10.793 0.626 0.626 0.632 0.626 0.638 5,227,056 0.6318 -1.83%
1994-04-14 0 10.90 10.80 10.90 10.80 11.10 651,000 7,142,100 10.971 0.638 0.632 0.638 0.632 0.650 11,120,306 0.6423 1.87%
1994-04-13 0 10.70 10.60 10.80 9.950 11.10 452,000 4,765,500 10.543 0.626 0.621 0.632 0.582 0.650 7,721,011 0.6172 7.54%
1994-04-12 0 9.950 9.900 9.950 9.650 9.950 290,000 2,842,900 9.8031 0.582 0.580 0.582 0.565 0.582 4,953,746 0.5739 3.11%
1994-04-11 0 9.650 9.600 9.650 9.600 9.650 364,068 3,497,726 9.6073 0.565 0.562 0.565 0.562 0.565 6,218,967 0.5624 2.12%
1994-04-08 0 9.450 9.450 9.600 9.350 9.600 52,000 487,600 9.3769 0.553 0.553 0.562 0.547 0.562 888,258 0.5489 1.07%
1994-04-07 0 9.350 9.350 9.400 9.350 9.600 2,295,795 20,804,404 9.0620 0.547 0.547 0.550 0.547 0.562 39,216,503 0.5305 0.00%
1994-04-06 0 9.350 9.300 9.350 9.150 9.450 608,000 5,659,000 9.3076 0.547 0.544 0.547 0.536 0.553 10,385,785 0.5449 2.75%
1994-03-31 0 9.100 9.050 9.200 9.100 9.550 478,000 4,442,000 9.2929 0.533 0.530 0.539 0.533 0.559 8,165,140 0.5440 -5.21%
1994-03-30 0 9.600 9.600 9.650 9.550 9.650 404,000 3,884,000 9.6139 0.562 0.562 0.565 0.559 0.565 6,901,081 0.5628 0.00%
1994-03-29 0 9.600 9.550 9.600 9.600 9.750 570,000 5,508,300 9.6637 0.562 0.559 0.562 0.562 0.571 9,736,674 0.5657 -0.52%
1994-03-28 0 9.650 9.650 9.700 9.600 9.800 326,000 3,165,100 9.7089 0.565 0.565 0.568 0.562 0.574 5,568,694 0.5684 -1.53%
1994-03-25 0 9.800 9.700 9.800 9.800 9.900 439,940 4,335,227 9.8541 0.574 0.568 0.574 0.574 0.580 7,515,004 0.5769 0.00%
1994-03-24 0 9.800 9.800 9.900 9.600 9.850 2,332,000 22,861,800 9.8035 0.574 0.574 0.580 0.562 0.577 39,834,952 0.5739 3.16%
1994-03-23 0 9.500 9.450 9.500 9.000 9.500 1,242,000 11,606,800 9.3452 0.556 0.553 0.556 0.527 0.556 21,215,699 0.5471 6.74%
1994-03-22 0 8.900 8.850 8.950 8.850 9.100 1,344,374 12,029,979 8.9484 0.521 0.518 0.524 0.518 0.533 22,964,440 0.5239 0.00%
1994-03-21 0 8.900 8.900 9.000 8.700 9.000 706,091 6,291,373 8.9101 0.521 0.521 0.527 0.509 0.527 12,061,364 0.5216 1.14%
1994-03-18 0 8.800 8.800 8.900 8.500 9.400 1,248,000 11,078,200 8.8768 0.515 0.515 0.521 0.498 0.550 21,318,191 0.5197 -6.38%
1994-03-17 0 9.400 9.300 9.400 9.400 9.800 1,113,758 10,675,262 9.5849 0.550 0.544 0.550 0.550 0.574 19,025,084 0.5611 -4.08%
1994-03-16 0 9.800 9.800 9.850 9.750 9.850 2,208,000 21,635,400 9.7986 0.574 0.574 0.577 0.571 0.577 37,716,799 0.5736 -0.51%
1994-03-15 0 9.850 9.850 9.900 9.850 9.900 450,000 4,436,000 9.8578 0.577 0.577 0.580 0.577 0.580 7,686,848 0.5771 0.51%
1994-03-14 0 9.800 9.800 9.850 9.800 9.900 566,000 5,574,400 9.8488 0.574 0.574 0.577 0.574 0.580 9,668,346 0.5766 -1.51%
1994-03-11 0 9.950 9.900 10.00 9.900 10.00 1,210,000 12,027,700 9.9402 0.582 0.580 0.585 0.580 0.585 20,669,079 0.5819 0.00%
1994-03-10 0 9.950 9.950 10.00 9.950 10.10 818,000 8,181,300 10.002 0.582 0.582 0.585 0.582 0.591 13,972,981 0.5855 -2.45%
1994-03-09 0 10.20 10.10 10.20 10.10 10.20 1,186,000 12,047,000 10.158 0.597 0.591 0.597 0.591 0.597 20,259,114 0.5946 2.51%
1994-03-08 0 9.950 9.900 9.950 9.900 9.950 534,000 5,303,300 9.9313 0.582 0.580 0.582 0.580 0.582 9,121,726 0.5814 1.02%
1994-03-07 0 9.850 9.800 9.850 9.850 10.10 498,712 4,959,406 9.9444 0.577 0.574 0.577 0.577 0.591 8,518,940 0.5822 -2.48%
1994-03-04 0 10.10 10.00 10.30 9.800 10.20 1,794,000 17,799,900 9.9219 0.591 0.585 0.603 0.574 0.597 30,644,899 0.5808 3.06%
1994-03-03 0 9.800 9.800 9.850 9.800 10.10 658,332 6,521,887 9.9067 0.574 0.574 0.577 0.574 0.591 11,245,551 0.5800 -2.00%
1994-03-02 0 10.00 10.00 10.10 10.00 10.40 886,000 8,919,800 10.067 0.585 0.585 0.591 0.585 0.609 15,134,549 0.5894 -5.66%
1994-03-01 0 10.60 10.50 10.60 10.40 10.80 659,283 6,990,430 10.603 0.621 0.615 0.621 0.609 0.632 11,261,795 0.6207 1.92%
1994-02-28 0 10.40 10.40 10.50 10.20 10.60 306,000 3,171,800 10.365 0.609 0.609 0.615 0.597 0.621 5,227,056 0.6068 4.00%
1994-02-25 0 10.00 9.950 10.10 9.700 10.00 1,536,000 15,304,500 9.9639 0.585 0.582 0.591 0.568 0.585 26,237,773 0.5833 0.00%
1994-02-24 0 10.00 10.00 10.10 10.00 10.40 1,122,000 11,328,800 10.097 0.585 0.585 0.591 0.585 0.609 19,165,873 0.5911 0.50%
1994-02-23 0 9.950 10.00 10.10 9.900 10.00 1,293,564 12,868,893 9.9484 0.582 0.585 0.591 0.580 0.585 22,096,510 0.5824 -0.50%
1994-02-22 0 10.00 9.950 10.00 9.600 10.20 1,506,095 14,832,488 9.8483 0.585 0.582 0.585 0.562 0.597 25,726,939 0.5765 3.09%
1994-02-21 0 9.700 9.650 9.800 9.650 9.800 220,000 2,133,900 9.6995 0.568 0.565 0.574 0.565 0.574 3,758,014 0.5678 -1.02%
1994-02-18 0 9.800 9.600 9.800 9.800 9.850 282,000 2,765,100 9.8053 0.574 0.562 0.574 0.574 0.577 4,817,091 0.5740 -1.01%
1994-02-17 0 9.900 9.850 9.900 9.800 9.900 1,088,000 10,742,600 9.8737 0.580 0.577 0.580 0.574 0.580 18,585,089 0.5780 -0.50%
1994-02-16 0 9.950 9.900 9.950 9.900 10.10 422,000 4,230,100 10.024 0.582 0.580 0.582 0.580 0.591 7,208,555 0.5868 -1.49%
1994-02-15 0 10.10 10.10 10.20 10.00 10.20 888,000 8,944,800 10.073 0.591 0.591 0.597 0.585 0.597 15,168,713 0.5897 0.00%
1994-02-14 0 10.10 10.00 10.40 10.00 10.50 520,000 5,346,600 10.282 0.591 0.585 0.609 0.585 0.615 8,882,579 0.6019 -4.72%
1994-02-09 0 10.60 10.60 10.70 10.60 10.80 446,000 4,784,800 10.728 0.621 0.621 0.626 0.621 0.632 7,618,520 0.6280 0.00%
1994-02-08 0 10.60 10.50 10.70 10.40 10.60 370,000 3,883,200 10.495 0.621 0.615 0.626 0.609 0.621 6,320,297 0.6144 3.92%
1994-02-07 0 10.30 10.20 10.40 10.20 10.80 1,685,000 17,693,800 10.501 0.597 0.591 0.603 0.591 0.626 29,065,160 0.6088 -2.83%
1994-02-04 0 10.60 10.60 10.90 10.30 10.80 735,000 7,702,000 10.479 0.615 0.615 0.632 0.597 0.626 12,678,274 0.6075 -1.85%
1994-02-03 0 10.80 10.80 10.90 10.80 11.00 1,272,000 13,900,800 10.928 0.626 0.626 0.632 0.626 0.638 21,941,177 0.6335 -1.82%
1994-02-02 0 11.00 10.80 11.10 11.00 11.40 1,182,000 13,297,600 11.250 0.638 0.626 0.644 0.638 0.661 20,388,735 0.6522 -2.65%
1994-02-01 0 11.30 11.20 11.30 10.80 11.50 1,168,376 13,094,948 11.208 0.655 0.649 0.655 0.626 0.667 20,153,730 0.6498 -0.88%
1994-01-31 0 11.40 11.30 11.40 11.10 11.70 1,154,000 13,111,400 11.362 0.661 0.655 0.661 0.644 0.678 19,905,753 0.6587 -2.56%
1994-01-28 0 11.70 11.70 11.80 11.70 12.10 1,866,000 22,117,000 11.853 0.678 0.678 0.684 0.678 0.701 32,187,293 0.6871 -2.50%
1994-01-27 0 12.00 11.90 12.00 11.90 12.40 1,553,000 18,716,600 12.052 0.696 0.690 0.696 0.690 0.719 26,788,245 0.6987 -2.44%
1994-01-26 0 12.30 12.20 12.30 12.10 12.60 608,570 7,482,431 12.295 0.713 0.707 0.713 0.701 0.730 10,497,439 0.7128 -3.15%
1994-01-25 0 12.70 12.60 12.80 12.20 13.30 456,000 5,714,000 12.531 0.736 0.730 0.742 0.707 0.771 7,865,705 0.7264 -5.93%
1994-01-24 0 13.50 - 13.60 13.50 14.30 1,818,000 24,850,800 13.669 0.783 - 0.788 0.783 0.829 31,359,324 0.7925 -5.59%
1994-01-21 0 14.30 14.20 14.40 13.90 14.30 183,547 2,575,735 14.033 0.829 0.823 0.835 0.806 0.829 3,166,067 0.8135 2.88%
1994-01-20 0 13.90 13.80 14.00 13.90 14.50 170,000 2,393,600 14.080 0.806 0.800 0.812 0.806 0.841 2,932,390 0.8163 -2.80%
1994-01-19 0 14.30 14.30 14.70 14.30 14.80 138,949 2,030,557 14.614 0.829 0.829 0.852 0.829 0.858 2,396,780 0.8472 -3.38%
1994-01-18 0 14.80 14.70 14.80 14.40 14.80 328,000 4,750,200 14.482 0.858 0.852 0.858 0.835 0.858 5,657,788 0.8396 4.23%
1994-01-17 0 14.20 14.10 14.30 14.00 14.40 300,256 4,255,707 14.174 0.823 0.817 0.829 0.812 0.835 5,179,222 0.8217 0.71%
1994-01-14 0 14.10 14.00 14.10 13.30 14.10 436,237 5,998,481 13.751 0.817 0.812 0.817 0.771 0.817 7,524,806 0.7972 9.30%
1994-01-13 0 12.90 12.60 12.90 11.80 13.40 2,886,000 36,787,600 12.747 0.748 0.730 0.748 0.684 0.777 49,781,633 0.7390 8.40%
1994-01-12 0 11.90 11.80 11.90 11.80 13.70 2,458,000 29,302,000 11.921 0.690 0.684 0.690 0.684 0.794 42,398,910 0.6911 -13.77%
1994-01-11 0 13.80 13.70 13.90 13.80 14.50 319,176 4,491,283 14.071 0.800 0.794 0.806 0.800 0.841 5,505,579 0.8158 -4.17%
1994-01-10 0 14.40 14.30 14.40 14.40 14.70 272,176 3,931,428 14.444 0.835 0.829 0.835 0.835 0.852 4,694,860 0.8374 -1.37%
1994-01-07 0 14.60 14.60 14.70 14.60 15.20 302,138 4,435,318 14.680 0.846 0.846 0.852 0.846 0.881 5,211,685 0.8510 -5.19%
1994-01-06 0 15.40 15.30 15.50 15.20 15.90 524,000 8,130,200 15.516 0.893 0.887 0.899 0.881 0.922 9,038,661 0.8995 -3.75%
1994-01-05 0 16.00 16.00 16.10 16.00 16.30 146,022 2,356,543 16.138 0.928 0.928 0.933 0.928 0.945 2,518,785 0.9356 -1.84%
1994-01-04 0 16.30 16.00 16.30 16.00 16.50 448,000 7,329,800 16.361 0.945 0.928 0.945 0.928 0.957 7,727,710 0.9485 -0.61%
1994-01-03 0 16.40 16.00 16.40 16.40 16.40 36,000 590,400 16.400 0.951 0.928 0.951 0.951 0.951 620,977 0.9508

Copyright & disclaimer, Privacy policy

Back to top