ORIENT OVERSEAS (INTERNATIONAL) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00332    1992-07-20  1992-07-31
HK Main 00316  1992-07-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-23 0 141.9 141.8 141.9 141.0 142.2 934,481 132,505,844 141.80 141.9 141.8 141.9 141.0 142.2 934,481 141.80 0.71%
2026-02-20 0 140.9 140.8 140.9 138.8 141.4 976,930 137,397,903 140.64 140.9 140.8 140.9 138.8 141.4 976,930 140.64 1.51%
2026-02-16 0 138.8 138.3 138.8 135.9 139.4 584,300 80,915,280 138.48 138.8 138.3 138.8 135.9 139.4 584,300 138.48 2.28%
2026-02-13 0 135.7 135.6 135.9 135.4 137.0 858,803 116,886,790 136.10 135.7 135.6 135.9 135.4 137.0 858,803 136.10 -1.17%
2026-02-12 0 137.3 137.1 137.3 134.2 137.4 1,307,026 178,821,001 136.82 137.3 137.1 137.3 134.2 137.4 1,307,026 136.82 0.96%
2026-02-11 0 136.0 135.7 136.0 133.0 136.0 587,334 79,423,250 135.23 136.0 135.7 136.0 133.0 136.0 587,334 135.23 0.74%
2026-02-10 0 135.0 134.9 135.0 132.1 135.3 1,256,370 168,764,277 134.33 135.0 134.9 135.0 132.1 135.3 1,256,370 134.33 1.66%
2026-02-09 0 132.8 132.3 132.8 131.8 132.9 1,050,224 139,096,289 132.44 132.8 132.3 132.8 131.8 132.9 1,050,224 132.44 0.30%
2026-02-06 0 132.4 132.3 132.4 130.0 133.0 1,077,430 142,323,447 132.10 132.4 132.3 132.4 130.0 133.0 1,077,430 132.10 -0.08%
2026-02-05 0 132.5 132.4 132.5 128.7 132.8 1,476,268 193,329,759 130.96 132.5 132.4 132.5 128.7 132.8 1,476,268 130.96 1.38%
2026-02-04 0 130.7 130.4 130.7 129.5 131.0 1,357,373 177,340,894 130.65 130.7 130.4 130.7 129.5 131.0 1,357,373 130.65 0.93%
2026-02-03 0 129.5 129.3 129.5 128.6 130.2 869,587 112,641,693 129.53 129.5 129.3 129.5 128.6 130.2 869,587 129.53 1.33%
2026-02-02 0 127.8 127.6 127.8 125.8 128.0 1,099,564 139,590,642 126.95 127.8 127.6 127.8 125.8 128.0 1,099,564 126.95 -0.08%
2026-01-30 0 127.9 127.8 127.9 127.2 130.5 744,658 95,571,481 128.34 127.9 127.8 127.9 127.2 130.5 744,658 128.34 -2.14%
2026-01-29 0 130.7 130.5 130.7 128.0 130.7 1,426,614 184,810,956 129.55 130.7 130.5 130.7 128.0 130.7 1,426,614 129.55 1.79%
2026-01-28 0 128.4 128.0 128.4 125.9 128.5 1,526,309 195,242,866 127.92 128.4 128.0 128.4 125.9 128.5 1,526,309 127.92 2.07%
2026-01-27 0 125.8 125.7 125.8 124.1 126.3 980,289 123,267,159 125.75 125.8 125.7 125.8 124.1 126.3 980,289 125.75 1.45%
2026-01-26 0 124.0 123.7 124.0 123.6 125.2 570,235 70,774,189 124.11 124.0 123.7 124.0 123.6 125.2 570,235 124.11 0.00%
2026-01-23 0 124.0 123.9 124.0 123.8 125.7 960,046 119,503,296 124.48 124.0 123.9 124.0 123.8 125.7 960,046 124.48 -0.56%
2026-01-22 0 124.7 124.4 124.7 122.4 125.4 1,058,800 131,755,665 124.44 124.7 124.4 124.7 122.4 125.4 1,058,800 124.44 2.05%
2026-01-21 0 122.2 122.2 122.3 121.7 123.5 650,324 79,783,483 122.68 122.2 122.2 122.3 121.7 123.5 650,324 122.68 -0.16%
2026-01-20 0 122.4 122.3 122.4 119.7 122.9 810,615 98,928,664 122.04 122.4 122.3 122.4 119.7 122.9 810,615 122.04 0.99%
2026-01-19 0 121.2 120.9 121.3 119.0 122.0 1,163,510 140,596,745 120.84 121.2 120.9 121.3 119.0 122.0 1,163,510 120.84 0.92%
2026-01-16 0 120.1 120.1 120.2 120.0 126.4 3,583,172 436,829,799 121.91 120.1 120.1 120.2 120.0 126.4 3,583,172 121.91 -4.98%
2026-01-15 0 126.4 126.4 126.5 125.9 127.2 506,250 64,017,303 126.45 126.4 126.4 126.5 125.9 127.2 506,250 126.45 0.16%
2026-01-14 0 126.2 126.1 126.2 125.6 127.7 697,258 87,921,155 126.10 126.2 126.1 126.2 125.6 127.7 697,258 126.10 -0.08%
2026-01-13 0 126.3 126.3 126.4 125.9 128.4 770,273 97,754,732 126.91 126.3 126.3 126.4 125.9 128.4 770,273 126.91 0.00%
2026-01-12 0 126.3 126.0 126.3 125.6 127.0 408,654 51,530,171 126.10 126.3 126.0 126.3 125.6 127.0 408,654 126.10 -0.39%
2026-01-09 0 126.8 126.5 126.8 125.1 126.9 488,441 61,722,617 126.37 126.8 126.5 126.8 125.1 126.9 488,441 126.37 1.28%
2026-01-08 0 125.2 125.2 125.3 124.6 127.0 525,566 65,762,882 125.13 125.2 125.2 125.3 124.6 127.0 525,566 125.13 -0.71%
2026-01-07 0 126.1 126.1 126.2 125.8 127.1 634,558 80,226,190 126.43 126.1 126.1 126.2 125.8 127.1 634,558 126.43 0.40%
2026-01-06 0 125.6 125.3 125.6 124.5 126.4 851,891 106,643,061 125.18 125.6 125.3 125.6 124.5 126.4 851,891 125.18 0.08%
2026-01-05 0 125.5 125.4 125.5 124.8 127.3 941,611 118,118,682 125.44 125.5 125.4 125.5 124.8 127.3 941,611 125.44 -1.18%
2026-01-02 0 127.0 126.7 127.0 125.0 127.1 389,924 49,295,126 126.42 127.0 126.7 127.0 125.0 127.1 389,924 126.42 1.28%
2025-12-31 0 125.4 125.1 125.5 125.1 126.3 259,500 32,556,125 125.46 125.4 125.1 125.5 125.1 126.3 259,500 125.46 -0.40%
2025-12-30 0 125.9 125.8 125.9 125.0 126.4 677,101 85,150,698 125.76 125.9 125.8 125.9 125.0 126.4 677,101 125.76 0.24%
2025-12-29 0 125.6 125.6 125.7 124.6 125.9 573,203 71,911,234 125.46 125.6 125.6 125.7 124.6 125.9 573,203 125.46 1.13%
2025-12-24 0 124.2 124.1 124.2 124.0 125.5 363,716 45,403,020 124.83 124.2 124.1 124.2 124.0 125.5 363,716 124.83 -0.40%
2025-12-23 0 124.7 124.6 124.8 123.5 125.0 501,750 62,465,770 124.50 124.7 124.6 124.8 123.5 125.0 501,750 124.50 0.97%
2025-12-22 0 123.5 123.4 123.5 123.3 124.6 612,762 75,827,251 123.75 123.5 123.4 123.5 123.3 124.6 612,762 123.75 -0.08%
2025-12-19 0 123.6 123.6 124.3 122.8 124.4 1,336,278 165,166,037 123.60 123.6 123.6 124.3 122.8 124.4 1,336,278 123.60 0.00%
2025-12-18 0 123.6 123.5 123.6 122.2 124.4 669,123 82,675,752 123.56 123.6 123.5 123.6 122.2 124.4 669,123 123.56 0.41%
2025-12-17 0 123.1 123.0 123.1 121.8 123.8 802,540 98,790,263 123.10 123.1 123.0 123.1 121.8 123.8 802,540 123.10 0.57%
2025-12-16 0 122.4 122.3 122.4 122.2 125.6 985,380 121,294,841 123.09 122.4 122.3 122.4 122.2 125.6 985,380 123.09 -2.00%
2025-12-15 0 124.9 124.7 124.9 124.2 126.5 954,363 119,317,375 125.02 124.9 124.7 124.9 124.2 126.5 954,363 125.02 -1.42%
2025-12-12 0 126.7 126.5 126.7 124.0 128.4 1,683,499 212,478,991 126.21 126.7 126.5 126.7 124.0 128.4 1,683,499 126.21 -0.39%
2025-12-11 0 127.2 127.2 127.3 126.0 128.8 1,160,611 148,251,129 127.74 127.2 127.2 127.3 126.0 128.8 1,160,611 127.74 1.35%
2025-12-10 0 125.5 125.4 125.5 123.0 133.8 3,552,661 445,982,678 125.53 125.5 125.4 125.5 123.0 133.8 3,552,661 125.53 -5.92%
2025-12-09 0 133.4 133.0 133.4 132.3 134.6 636,983 84,913,896 133.31 133.4 133.0 133.4 132.3 134.6 636,983 133.31 0.30%
2025-12-08 0 133.0 133.0 133.1 132.7 134.0 486,263 64,761,434 133.18 133.0 133.0 133.1 132.7 134.0 486,263 133.18 -0.45%
2025-12-05 0 133.6 133.2 133.6 132.4 133.9 607,618 80,903,170 133.15 133.6 133.2 133.6 132.4 133.9 607,618 133.15 -0.07%
2025-12-04 0 133.7 133.6 133.7 131.9 133.7 698,767 93,017,904 133.12 133.7 133.6 133.7 131.9 133.7 698,767 133.12 1.52%
2025-12-03 0 131.7 131.5 131.7 130.5 131.8 513,662 67,446,351 131.30 131.7 131.5 131.7 130.5 131.8 513,662 131.30 0.46%
2025-12-02 0 131.1 131.0 131.1 128.8 131.4 674,235 87,931,657 130.42 131.1 131.0 131.1 128.8 131.4 674,235 130.42 1.00%
2025-12-01 0 129.8 129.5 129.8 126.5 129.8 748,383 96,052,466 128.35 129.8 129.5 129.8 126.5 129.8 748,383 128.35 2.69%
2025-11-28 0 126.4 126.4 126.5 125.7 127.6 419,268 52,937,589 126.26 126.4 126.4 126.5 125.7 127.6 419,268 126.26 0.00%
2025-11-27 0 126.4 125.9 126.4 125.1 126.7 686,000 86,437,675 126.00 126.4 125.9 126.4 125.1 126.7 686,000 126.00 0.32%
2025-11-26 0 126.0 125.9 126.0 125.7 126.8 686,067 86,517,077 126.11 126.0 125.9 126.0 125.7 126.8 686,067 126.11 0.64%
2025-11-25 0 125.2 125.1 125.2 125.0 126.8 1,111,616 139,713,663 125.69 125.2 125.1 125.2 125.0 126.8 1,111,616 125.69 -0.87%
2025-11-24 0 126.3 126.3 126.4 125.3 127.3 1,475,427 185,858,457 125.97 126.3 126.3 126.4 125.3 127.3 1,475,427 125.97 0.08%
2025-11-21 0 126.2 126.0 126.2 126.0 128.5 978,804 124,024,368 126.71 126.2 126.0 126.2 126.0 128.5 978,804 126.71 -2.25%
2025-11-20 0 129.1 129.0 129.1 128.4 131.9 979,212 126,719,273 129.41 129.1 129.0 129.1 128.4 131.9 979,212 129.41 -1.53%
2025-11-19 0 131.1 130.9 131.1 129.9 131.8 625,913 82,038,277 131.07 131.1 130.9 131.1 129.9 131.8 625,913 131.07 1.00%
2025-11-18 0 129.8 129.6 129.8 129.5 132.7 1,051,138 136,999,862 130.33 129.8 129.6 129.8 129.5 132.7 1,051,138 130.33 -2.19%
2025-11-17 0 132.7 132.6 132.7 131.8 135.3 837,569 111,111,043 132.66 132.7 132.6 132.7 131.8 135.3 837,569 132.66 -1.56%
2025-11-14 0 134.8 134.7 134.8 133.6 135.4 901,520 121,258,141 134.50 134.8 134.7 134.8 133.6 135.4 901,520 134.50 -0.30%
2025-11-13 0 135.2 135.2 135.3 133.9 136.4 758,398 102,239,288 134.81 135.2 135.2 135.3 133.9 136.4 758,398 134.81 -0.52%
2025-11-12 0 135.9 135.7 135.9 132.4 136.3 962,711 129,537,429 134.55 135.9 135.7 135.9 132.4 136.3 962,711 134.55 2.95%
2025-11-11 0 132.0 131.9 132.0 131.5 134.9 1,271,090 168,153,154 132.29 132.0 131.9 132.0 131.5 134.9 1,271,090 132.29 -1.35%
2025-11-10 0 133.8 133.7 133.8 133.1 135.3 776,917 103,991,251 133.85 133.8 133.7 133.8 133.1 135.3 776,917 133.85 -0.45%
2025-11-07 0 134.4 134.4 134.5 132.3 135.1 643,731 86,357,301 134.15 134.4 134.4 134.5 132.3 135.1 643,731 134.15 1.05%
2025-11-06 0 133.0 133.0 133.2 131.8 133.8 892,448 118,219,492 132.47 133.0 133.0 133.2 131.8 133.8 892,448 132.47 0.68%
2025-11-05 0 132.1 131.9 132.1 130.7 134.0 1,253,590 165,124,930 131.72 132.1 131.9 132.1 130.7 134.0 1,253,590 131.72 -1.49%
2025-11-04 0 134.1 134.0 134.1 133.1 137.8 1,013,193 136,395,005 134.62 134.1 134.0 134.1 133.1 137.8 1,013,193 134.62 -2.61%
2025-11-03 0 137.7 137.5 137.7 134.3 137.7 981,560 134,279,380 136.80 137.7 137.5 137.7 134.3 137.7 981,560 136.80 2.38%
2025-10-31 0 134.5 134.5 134.6 134.2 136.5 554,284 74,814,533 134.98 134.5 134.5 134.6 134.2 136.5 554,284 134.98 -0.59%
2025-10-30 0 135.3 135.2 135.3 133.0 136.9 1,503,246 203,584,866 135.43 135.3 135.2 135.3 133.0 136.9 1,503,246 135.43 1.88%
2025-10-28 0 132.8 132.7 132.8 132.1 133.7 593,468 78,867,872 132.89 132.8 132.7 132.8 132.1 133.7 593,468 132.89 0.61%
2025-10-27 0 132.0 131.7 132.0 128.5 132.4 1,331,986 175,369,423 131.66 132.0 131.7 132.0 128.5 132.4 1,331,986 131.66 2.96%
2025-10-24 0 128.2 128.1 128.2 127.8 129.4 520,415 66,802,867 128.36 128.2 128.1 128.2 127.8 129.4 520,415 128.36 0.00%
2025-10-23 0 128.2 128.1 128.2 127.4 128.9 540,644 69,256,992 128.10 128.2 128.1 128.2 127.4 128.9 540,644 128.10 0.16%
2025-10-22 0 128.0 127.9 128.0 125.6 128.5 983,704 125,383,214 127.46 128.0 127.9 128.0 125.6 128.5 983,704 127.46 1.11%
2025-10-21 0 126.6 126.5 126.6 126.4 128.5 933,867 118,775,922 127.19 126.6 126.5 126.6 126.4 128.5 933,867 127.19 -0.31%
2025-10-20 0 127.0 126.9 127.0 126.7 129.9 752,541 95,935,782 127.48 127.0 126.9 127.0 126.7 129.9 752,541 127.48 -0.94%
2025-10-17 0 128.2 128.1 128.2 126.6 128.8 1,353,755 173,320,120 128.03 128.2 128.1 128.2 126.6 128.8 1,353,755 128.03 0.08%
2025-10-16 0 128.1 128.1 128.3 123.2 128.4 1,514,036 191,699,568 126.61 128.1 128.1 128.3 123.2 128.4 1,514,036 126.61 3.98%
2025-10-15 0 123.2 123.2 123.6 122.5 125.7 756,356 93,312,842 123.37 123.2 123.2 123.6 122.5 125.7 756,356 123.37 -0.96%
2025-10-14 0 124.4 124.2 124.4 123.2 127.2 1,563,777 195,472,688 125.00 124.4 124.2 124.4 123.2 127.2 1,563,777 125.00 1.14%
2025-10-13 0 123.0 122.9 123.0 118.5 123.0 1,790,439 217,786,301 121.64 123.0 122.9 123.0 118.5 123.0 1,790,439 121.64 0.00%
2025-10-10 0 123.0 123.0 123.1 121.9 124.7 1,639,747 202,399,735 123.43 123.0 123.0 123.1 121.9 124.7 1,639,747 123.43 0.33%
2025-10-09 0 122.6 122.6 122.7 122.2 123.8 1,700,973 208,735,986 122.72 122.6 122.6 122.7 122.2 123.8 1,700,973 122.72 -0.33%
2025-10-08 0 123.0 123.0 123.1 122.1 123.7 1,247,044 153,178,586 122.83 123.0 123.0 123.1 122.1 123.7 1,247,044 122.83 0.33%
2025-10-06 0 122.6 122.5 122.6 122.2 125.9 1,472,348 181,567,132 123.32 122.6 122.5 122.6 122.2 125.9 1,472,348 123.32 -2.62%
2025-10-03 0 125.9 125.8 125.9 125.0 126.2 1,019,786 128,059,831 125.58 125.9 125.8 125.9 125.0 126.2 1,019,786 125.58 0.16%
2025-10-02 0 125.7 125.6 125.7 125.4 127.3 630,412 79,450,521 126.03 125.7 125.6 125.7 125.4 127.3 630,412 126.03 -0.48%
2025-09-30 0 126.3 126.3 126.5 126.0 127.9 1,137,024 143,746,800 126.42 126.3 126.3 126.5 126.0 127.9 1,137,024 126.42 -0.86%
2025-09-29 0 127.4 127.3 127.4 126.3 128.1 1,157,802 147,369,827 127.28 127.4 127.3 127.4 126.3 128.1 1,157,802 127.28 0.24%
2025-09-26 0 127.1 127.1 127.2 125.0 128.8 1,124,669 142,976,235 127.13 127.1 127.1 127.2 125.0 128.8 1,124,669 127.13 -0.39%
2025-09-25 0 127.6 127.4 127.6 127.0 129.3 1,282,432 164,313,089 128.13 127.6 127.4 127.6 127.0 129.3 1,282,432 128.13 -0.55%
2025-09-24 0 128.3 128.2 128.3 126.6 129.3 1,301,026 166,863,431 128.26 128.3 128.2 128.3 126.6 129.3 1,301,026 128.26 1.74%
2025-09-23 0 126.1 126.1 126.2 125.0 127.2 1,201,807 151,382,260 125.96 126.1 126.1 126.2 125.0 127.2 1,201,807 125.96 -0.39%
2025-09-22 0 126.6 126.5 126.6 126.6 133.3 2,503,878 320,321,284 127.93 126.6 126.5 126.6 126.6 133.3 2,503,878 127.93 -5.24%
2025-09-19 0 133.6 133.5 133.6 130.9 133.7 1,549,851 206,062,807 132.96 133.6 133.5 133.6 130.9 133.7 1,549,851 132.96 2.22%
2025-09-18 0 130.7 130.6 130.7 129.3 132.2 1,414,855 184,442,209 130.36 130.7 130.6 130.7 129.3 132.2 1,414,855 130.36 -1.13%
2025-09-17 0 132.2 132.1 132.2 131.0 133.4 676,549 89,328,576 132.04 132.2 132.1 132.2 131.0 133.4 676,549 132.04 -0.38%
2025-09-16 0 132.7 132.6 132.7 131.1 133.7 882,765 116,587,431 132.07 132.7 132.6 132.7 131.1 133.7 882,765 132.07 0.30%
2025-09-15 0 132.3 132.0 132.3 131.5 132.5 457,842 60,417,313 131.96 132.3 132.0 132.3 131.5 132.5 457,842 131.96 -0.38%
2025-09-12 0 132.8 132.6 132.8 131.6 133.3 1,031,189 136,661,485 132.53 132.8 132.6 132.8 131.6 133.3 1,031,189 132.53 0.68%
2025-09-11 0 131.9 131.8 131.9 131.3 132.7 752,592 99,273,407 131.91 131.9 131.8 131.9 131.3 132.7 752,592 131.91 -0.75%
2025-09-10 0 132.9 132.8 132.9 130.0 133.2 829,294 109,510,861 132.05 132.9 132.8 132.9 130.0 133.2 829,294 132.05 2.00%
2025-09-09 0 130.3 130.1 130.3 129.5 132.5 1,103,239 144,012,559 130.54 130.3 130.1 130.3 129.5 132.5 1,103,239 130.54 -0.23%
2025-09-08 0 130.6 130.5 130.6 127.0 130.8 1,013,063 131,501,715 129.81 130.6 130.5 130.6 127.0 130.8 1,013,063 129.81 2.83%
2025-09-05 0 127.0 127.0 127.2 125.2 127.7 1,516,095 192,158,015 126.75 127.0 127.0 127.2 125.2 127.7 1,516,095 126.75 0.32%
2025-09-04 0 126.6 126.5 126.6 125.5 132.6 2,855,866 362,083,580 126.79 126.6 126.5 126.6 125.5 132.6 2,855,866 126.79 -3.57%
2025-09-03 0 136.9 136.8 136.9 135.8 138.9 2,453,182 335,023,538 136.57 131.3 131.2 131.3 130.2 133.2 2,558,123 130.96 -0.65%
2025-09-02 0 137.8 137.5 137.8 136.9 138.9 1,369,942 188,612,587 137.68 132.1 131.9 132.1 131.3 133.2 1,428,545 132.03 0.66%
2025-09-01 0 136.9 136.9 137.0 136.5 139.3 1,716,165 236,018,049 137.53 131.3 131.3 131.4 130.9 133.6 1,789,578 131.88 0.44%
2025-08-29 0 136.3 136.2 136.3 136.0 142.0 2,307,647 318,446,238 138.00 130.7 130.6 130.7 130.4 136.2 2,406,362 132.34 -3.47%
2025-08-28 0 141.2 141.0 141.2 138.8 141.5 1,152,539 161,952,868 140.52 135.4 135.2 135.4 133.1 135.7 1,201,842 134.75 0.50%
2025-08-27 0 140.5 140.5 140.6 139.9 144.4 1,935,425 274,135,198 141.64 134.7 134.7 134.8 134.2 138.5 2,018,218 135.83 -1.95%
2025-08-26 0 143.3 143.2 143.3 142.6 146.9 2,196,272 316,548,078 144.13 137.4 137.3 137.4 136.8 140.9 2,290,223 138.22 -1.92%
2025-08-25 0 146.1 146.0 146.1 145.7 149.3 2,147,445 316,011,830 147.16 140.1 140.0 140.1 139.7 143.2 2,239,307 141.12 -0.88%
2025-08-22 0 147.4 147.1 147.4 145.1 149.2 1,094,104 160,758,662 146.93 141.4 141.1 141.4 139.1 143.1 1,140,907 140.90 0.34%
2025-08-21 0 146.9 146.9 147.0 146.5 148.8 1,026,100 151,169,376 147.32 140.9 140.9 141.0 140.5 142.7 1,069,994 141.28 -0.27%
2025-08-20 0 147.3 147.2 147.3 143.3 147.4 861,836 125,826,378 146.00 141.3 141.2 141.3 137.4 141.4 898,703 140.01 1.87%
2025-08-19 0 144.6 144.6 144.7 143.0 144.9 591,468 85,136,519 143.94 138.7 138.7 138.8 137.1 139.0 616,770 138.04 1.12%
2025-08-18 0 143.0 142.9 143.0 143.0 146.2 860,878 124,368,740 144.47 137.1 137.0 137.1 137.1 140.2 897,704 138.54 -1.24%
2025-08-15 0 144.8 144.8 145.2 144.5 148.8 1,063,552 155,097,926 145.83 138.9 138.9 139.2 138.6 142.7 1,109,048 139.85 -1.83%
2025-08-14 0 147.5 147.4 147.5 146.0 148.2 1,523,255 224,244,228 147.21 141.4 141.4 141.4 140.0 142.1 1,588,416 141.17 1.58%
2025-08-13 0 145.2 145.2 145.3 143.9 146.7 928,746 134,482,257 144.80 139.2 139.2 139.3 138.0 140.7 968,475 138.86 0.28%
2025-08-12 0 144.8 144.8 144.9 140.4 145.0 798,660 114,524,195 143.40 138.9 138.9 139.0 134.6 139.1 832,825 137.51 3.13%
2025-08-11 0 140.4 140.2 140.4 140.0 144.1 732,047 103,431,710 141.29 134.6 134.4 134.6 134.3 138.2 763,362 135.49 -2.16%
2025-08-08 0 143.5 143.5 143.6 142.0 145.0 998,361 143,389,237 143.62 137.6 137.6 137.7 136.2 139.1 1,041,068 137.73 1.06%
2025-08-07 0 142.0 142.0 142.1 140.2 142.5 509,894 72,150,956 141.50 136.2 136.2 136.3 134.4 136.7 531,706 135.70 1.50%
2025-08-06 0 139.9 139.6 140.0 139.0 140.9 644,831 90,260,380 139.98 134.2 133.9 134.3 133.3 135.1 672,415 134.23 1.08%
2025-08-05 0 138.4 138.3 138.4 137.5 139.6 565,187 78,242,118 138.44 132.7 132.6 132.7 131.9 133.9 589,364 132.76 -0.50%
2025-08-04 0 139.1 139.0 139.1 136.8 140.0 835,867 115,491,703 138.17 133.4 133.3 133.4 131.2 134.3 871,623 132.50 -0.78%
2025-08-01 0 140.2 140.1 140.2 139.4 142.3 430,232 60,516,028 140.66 134.4 134.4 134.4 133.7 136.5 448,636 134.89 -0.92%
2025-07-31 0 141.5 141.4 141.5 140.6 143.8 823,672 116,769,546 141.77 135.7 135.6 135.7 134.8 137.9 858,907 135.95 -1.53%
2025-07-30 0 143.7 143.3 143.8 142.0 146.9 766,473 110,612,873 144.31 137.8 137.4 137.9 136.2 140.9 799,261 138.39 0.28%
2025-07-29 0 143.3 143.2 143.3 142.4 145.4 704,891 101,245,796 143.63 137.4 137.3 137.4 136.6 139.4 735,044 137.74 -1.04%
2025-07-28 0 144.8 144.6 144.9 143.2 147.7 944,359 136,424,955 144.46 138.9 138.7 139.0 137.3 141.6 984,756 138.54 -1.23%
2025-07-25 0 146.6 146.5 146.6 142.9 148.8 1,168,944 171,261,701 146.51 140.6 140.5 140.6 137.0 142.7 1,218,948 140.50 1.24%
2025-07-24 0 144.8 144.7 144.8 142.7 146.7 978,307 141,786,036 144.93 138.9 138.8 138.9 136.8 140.7 1,020,157 138.98 1.54%
2025-07-23 0 142.6 142.3 142.6 140.7 143.1 950,126 134,975,461 142.06 136.8 136.5 136.8 134.9 137.2 990,770 136.23 1.21%
2025-07-22 0 140.9 140.8 140.9 136.6 142.5 1,450,717 203,159,092 140.04 135.1 135.0 135.1 131.0 136.7 1,512,775 134.30 2.77%
2025-07-21 0 137.1 137.1 137.2 134.3 137.4 960,015 131,177,860 136.64 131.5 131.5 131.6 128.8 131.8 1,001,082 131.04 1.86%
2025-07-18 0 134.6 134.4 134.6 133.3 134.6 620,325 83,115,734 133.99 129.1 128.9 129.1 127.8 129.1 646,861 128.49 0.82%
2025-07-17 0 133.5 133.3 133.5 133.0 136.1 1,004,270 134,270,994 133.70 128.0 127.8 128.0 127.5 130.5 1,047,230 128.22 -1.04%
2025-07-16 0 134.9 134.7 134.9 134.5 136.5 550,746 74,362,339 135.02 129.4 129.2 129.4 129.0 130.9 574,306 129.48 0.37%
2025-07-15 0 134.4 134.0 134.4 132.9 135.6 623,739 83,478,617 133.84 128.9 128.5 128.9 127.4 130.0 650,421 128.35 0.60%
2025-07-14 0 133.6 133.6 133.7 133.2 136.0 506,952 67,994,248 134.12 128.1 128.1 128.2 127.7 130.4 528,638 128.62 -0.74%
2025-07-11 0 134.6 134.6 135.1 133.7 136.3 832,312 112,378,667 135.02 129.1 129.1 129.6 128.2 130.7 867,916 129.48 0.67%
2025-07-10 0 133.7 133.5 133.7 133.2 134.1 351,314 46,958,513 133.67 128.2 128.0 128.2 127.7 128.6 366,342 128.18 0.07%
2025-07-09 0 133.6 133.6 133.7 132.1 134.1 482,510 64,310,441 133.28 128.1 128.1 128.2 126.7 128.6 503,151 127.82 0.68%
2025-07-08 0 132.7 132.7 132.8 132.4 138.2 1,259,726 168,593,891 133.83 127.3 127.3 127.4 127.0 132.5 1,313,614 128.34 -3.28%
2025-07-07 0 137.2 136.9 137.2 135.2 137.5 610,081 83,284,649 136.51 131.6 131.3 131.6 129.7 131.9 636,179 130.91 0.37%
2025-07-04 0 136.7 136.6 136.7 135.2 137.2 550,551 75,099,694 136.41 131.1 131.0 131.1 129.7 131.6 574,102 130.81 0.15%
2025-07-03 0 136.5 136.1 136.6 136.0 139.2 1,352,949 185,764,955 137.30 130.9 130.5 131.0 130.4 133.5 1,410,825 131.67 0.44%
2025-07-02 0 135.9 135.7 135.9 133.4 136.1 825,323 111,863,018 135.54 130.3 130.1 130.3 127.9 130.5 860,628 129.98 1.87%
2025-06-30 0 133.4 133.2 133.4 132.2 134.6 847,926 113,351,706 133.68 127.9 127.7 127.9 126.8 129.1 884,198 128.20 0.00%
2025-06-27 0 133.4 133.2 133.4 132.3 134.0 522,453 69,532,677 133.09 127.9 127.7 127.9 126.9 128.5 544,802 127.63 0.23%
2025-06-26 0 133.1 133.0 133.1 132.8 134.7 658,765 88,028,872 133.63 127.6 127.5 127.6 127.4 129.2 686,945 128.15 -0.15%
2025-06-25 0 133.3 133.1 133.3 131.6 135.3 1,672,308 222,134,980 132.83 127.8 127.6 127.8 126.2 129.7 1,743,845 127.38 -1.48%
2025-06-24 0 135.3 135.3 135.4 133.5 137.1 1,314,890 178,549,906 135.79 129.7 129.7 129.8 128.0 131.5 1,371,138 130.22 -1.81%
2025-06-23 0 137.8 137.6 137.8 132.2 138.1 1,632,476 222,786,547 136.47 132.1 132.0 132.1 126.8 132.4 1,702,309 130.87 3.30%
2025-06-20 0 133.4 132.3 133.4 129.6 133.4 1,772,249 235,711,127 133.00 127.9 126.9 127.9 124.3 127.9 1,848,061 127.55 1.83%
2025-06-19 0 131.0 130.9 131.0 129.3 134.8 1,012,000 132,375,944 130.81 125.6 125.5 125.6 124.0 129.3 1,055,291 125.44 -2.82%
2025-06-18 0 134.8 134.7 134.8 133.3 136.6 819,822 110,531,391 134.82 129.3 129.2 129.3 127.8 131.0 854,892 129.29 -0.22%
2025-06-17 0 135.1 135.0 135.1 134.5 137.6 1,173,047 158,928,515 135.48 129.6 129.5 129.6 129.0 132.0 1,223,227 129.93 -1.46%
2025-06-16 0 137.1 137.0 137.1 134.2 137.5 1,775,812 241,412,800 135.95 131.5 131.4 131.5 128.7 131.9 1,851,777 130.37 0.07%
2025-06-13 0 137.0 136.5 137.0 132.0 138.0 1,859,180 253,517,579 136.36 131.4 130.9 131.4 126.6 132.3 1,938,711 130.77 4.18%
2025-06-12 0 131.5 131.5 131.6 131.0 134.7 1,740,143 230,490,997 132.46 126.1 126.1 126.2 125.6 129.2 1,814,582 127.02 -2.01%
2025-06-11 0 134.2 134.1 134.2 128.9 135.2 2,539,475 338,968,195 133.48 128.7 128.6 128.7 123.6 129.7 2,648,107 128.00 3.39%
2025-06-10 0 129.8 129.5 129.8 126.1 130.0 1,658,564 212,819,094 128.32 124.5 124.2 124.5 120.9 124.7 1,729,513 123.05 1.25%
2025-06-09 0 128.2 128.0 128.2 125.8 128.5 1,387,313 176,607,325 127.30 122.9 122.7 122.9 120.6 123.2 1,446,659 122.08 0.39%
2025-06-06 0 127.7 127.2 127.8 126.2 130.2 3,363,304 428,562,368 127.42 122.5 122.0 122.6 121.0 124.9 3,507,178 122.20 -0.47%
2025-06-05 0 128.3 128.2 128.3 127.4 136.9 2,716,560 352,404,443 129.72 123.0 122.9 123.0 122.2 131.3 2,832,768 124.40 -5.94%
2025-06-04 0 136.4 136.2 136.4 134.5 136.4 1,130,945 153,583,625 135.80 130.8 130.6 130.8 129.0 130.8 1,179,324 130.23 0.29%
2025-06-03 0 136.0 135.7 136.0 132.9 136.5 1,082,025 146,232,770 135.15 130.4 130.1 130.4 127.4 130.9 1,128,311 129.60 1.04%
2025-06-02 0 134.6 134.6 134.7 130.6 136.7 1,552,943 206,563,666 133.01 129.1 129.1 129.2 125.2 131.1 1,619,374 127.56 -0.37%
2025-05-30 0 135.1 135.0 135.1 134.1 138.6 3,193,823 432,213,660 135.33 129.6 129.5 129.6 128.6 132.9 3,330,447 129.78 0.44%
2025-05-29 0 144.8 144.8 144.9 144.2 146.9 2,057,798 298,476,773 145.05 129.0 129.0 129.1 128.5 130.9 2,310,084 129.21 -0.69%
2025-05-28 0 145.8 145.5 145.8 143.4 147.0 1,736,408 253,126,889 145.78 129.9 129.6 129.9 127.7 130.9 1,949,291 129.86 0.07%
2025-05-27 0 145.7 145.6 145.7 144.1 147.7 1,457,853 211,997,415 145.42 129.8 129.7 129.8 128.4 131.6 1,636,586 129.54 -0.27%
2025-05-26 0 146.1 146.0 146.1 145.6 149.5 1,596,197 235,072,067 147.27 130.1 130.1 130.1 129.7 133.2 1,791,891 131.19 -0.41%
2025-05-23 0 146.7 146.6 146.7 143.7 147.5 1,799,899 263,271,633 146.27 130.7 130.6 130.7 128.0 131.4 2,020,566 130.30 0.82%
2025-05-22 0 145.5 145.2 145.5 142.3 146.5 1,732,184 251,493,216 145.19 129.6 129.3 129.6 126.8 130.5 1,944,550 129.33 1.32%
2025-05-21 0 143.6 143.5 143.6 139.9 145.0 1,913,546 274,593,674 143.50 127.9 127.8 127.9 124.6 129.2 2,148,147 127.83 0.70%
2025-05-20 0 142.6 142.5 142.6 138.0 142.6 1,942,961 273,956,206 141.00 127.0 126.9 127.0 122.9 127.0 2,181,168 125.60 3.63%
2025-05-19 0 137.6 137.5 137.6 136.5 140.4 1,753,270 242,759,495 138.46 122.6 122.5 122.6 121.6 125.1 1,968,221 123.34 0.29%
2025-05-16 0 137.2 137.0 137.2 131.4 137.2 2,120,342 286,445,973 135.09 122.2 122.0 122.2 117.0 122.2 2,380,296 120.34 2.46%
2025-05-15 0 133.9 133.7 133.9 130.9 134.7 2,947,397 392,429,776 133.14 119.3 119.1 119.3 116.6 120.0 3,308,748 118.60 2.92%
2025-05-14 0 130.1 130.0 130.2 124.3 130.7 3,291,519 425,862,162 129.38 115.9 115.8 116.0 110.7 116.4 3,695,059 115.25 4.92%
2025-05-13 0 124.0 124.0 124.1 120.8 125.4 3,648,367 450,241,231 123.41 110.5 110.5 110.5 107.6 111.7 4,095,657 109.93 2.90%
2025-05-12 0 120.5 120.3 120.5 115.3 121.7 2,420,339 288,016,220 119.00 107.3 107.2 107.3 102.7 108.4 2,717,072 106.00 4.78%
2025-05-09 0 115.0 114.8 115.0 111.9 115.0 1,260,031 143,701,010 114.05 102.4 102.3 102.4 99.68 102.4 1,414,511 101.59 3.14%
2025-05-08 0 111.5 111.3 111.5 110.6 113.7 1,222,971 137,042,466 112.06 99.32 99.14 99.32 98.52 101.3 1,372,907 99.819 -1.15%
2025-05-07 0 112.8 112.7 112.8 110.7 113.4 1,462,296 164,637,683 112.59 100.5 100.4 100.5 98.61 101.0 1,641,573 100.29 1.53%
2025-05-06 0 111.1 111.0 111.1 108.3 111.4 1,378,742 151,969,126 110.22 98.97 98.88 98.97 96.47 99.23 1,547,776 98.185 -0.27%
2025-05-02 0 111.4 111.1 111.4 107.4 113.1 1,229,811 137,252,156 111.60 99.23 98.97 99.23 95.67 100.7 1,380,586 99.416 2.67%
2025-04-30 0 108.5 108.2 108.5 106.9 109.6 1,558,535 168,053,970 107.83 96.65 96.38 96.65 95.23 97.63 1,749,611 96.052 -0.46%
2025-04-29 0 109.0 109.0 109.1 108.7 110.6 984,491 107,675,295 109.37 97.10 97.10 97.19 96.83 98.52 1,105,190 97.427 0.00%
2025-04-28 0 109.0 108.8 109.0 107.7 109.0 919,477 99,735,977 108.47 97.10 96.92 97.10 95.94 97.10 1,032,205 96.624 1.21%
2025-04-25 0 107.7 107.5 107.7 105.5 108.5 982,561 105,404,555 107.28 95.94 95.76 95.94 93.98 96.65 1,103,023 95.560 2.28%
2025-04-24 0 105.3 105.2 105.3 104.5 106.1 1,167,516 122,881,030 105.25 93.80 93.71 93.80 93.09 94.51 1,310,653 93.756 -0.66%
2025-04-23 0 106.0 105.9 106.0 105.8 107.2 1,341,242 142,653,387 106.36 94.42 94.33 94.42 94.25 95.49 1,505,678 94.744 1.05%
2025-04-22 0 104.9 104.8 104.9 103.1 106.0 1,199,889 125,025,689 104.20 93.44 93.35 93.44 91.84 94.42 1,346,995 92.818 -1.13%
2025-04-17 0 106.1 105.9 106.1 104.8 106.5 1,257,500 133,048,050 105.80 94.51 94.33 94.51 93.35 94.87 1,411,669 94.249 0.66%
2025-04-16 0 105.4 105.3 105.4 104.3 109.1 1,988,000 209,651,228 105.46 93.89 93.80 93.89 92.91 97.19 2,231,729 93.941 -3.39%
2025-04-15 0 109.1 108.8 109.1 107.8 109.8 1,005,273 109,429,268 108.86 97.19 96.92 97.19 96.03 97.81 1,128,519 96.967 -0.27%
2025-04-14 0 109.4 109.2 109.4 105.0 109.5 2,010,000 218,104,353 108.51 97.45 97.27 97.45 93.53 97.54 2,256,426 96.659 4.99%
2025-04-11 0 104.2 104.1 104.2 101.4 104.6 1,624,354 167,889,072 103.36 92.82 92.73 92.82 90.33 93.18 1,823,500 92.070 2.16%
2025-04-10 0 102.0 101.9 102.0 100.5 104.4 2,648,621 270,735,293 102.22 90.86 90.77 90.86 89.52 93.00 2,973,342 91.054 4.19%
2025-04-09 0 97.90 97.65 97.90 93.00 98.20 2,748,622 262,539,333 95.517 87.21 86.99 87.21 82.84 87.48 3,085,603 85.085 0.41%
2025-04-08 0 97.50 97.40 97.50 97.35 100.3 3,041,741 299,549,653 98.480 86.85 86.76 86.85 86.72 89.35 3,414,658 87.725 1.35%
2025-04-07 0 96.20 96.20 96.40 95.85 102.6 6,426,720 634,263,414 98.692 85.69 85.69 85.87 85.38 91.39 7,214,635 87.913 -13.95%
2025-04-03 0 111.8 111.8 111.9 110.4 116.6 3,397,758 382,469,580 112.57 99.59 99.59 99.68 98.34 103.9 3,814,323 100.27 -5.25%
2025-04-02 0 118.0 117.8 118.0 117.0 118.2 1,067,296 125,639,119 117.72 105.1 104.9 105.1 104.2 105.3 1,198,146 104.86 1.20%
2025-04-01 0 116.6 116.5 116.6 115.3 116.6 609,917 70,821,903 116.12 103.9 103.8 103.9 102.7 103.9 684,693 103.44 1.13%
2025-03-31 0 115.3 115.3 115.4 114.2 117.0 708,091 81,855,602 115.60 102.7 102.7 102.8 101.7 104.2 794,903 102.98 0.09%
2025-03-28 0 115.2 115.0 115.2 114.5 115.8 642,541 73,872,341 114.97 102.6 102.4 102.6 102.0 103.2 721,316 102.41 -0.26%
2025-03-27 0 115.5 115.2 115.5 114.5 115.7 705,432 81,221,601 115.14 102.9 102.6 102.9 102.0 103.1 791,918 102.56 0.52%
2025-03-26 0 114.9 114.9 115.0 114.4 118.1 910,114 105,256,448 115.65 102.4 102.4 102.4 101.9 105.2 1,021,694 103.02 -2.13%
2025-03-25 0 117.4 117.4 117.5 116.7 118.7 1,836,733 215,810,185 117.50 104.6 104.6 104.7 104.0 105.7 2,061,916 104.66 -0.17%
2025-03-24 0 117.6 117.6 117.7 115.2 118.5 2,061,718 240,995,026 116.89 104.8 104.8 104.8 102.6 105.6 2,314,484 104.12 2.44%
2025-03-21 0 114.8 114.7 114.8 113.3 117.7 2,517,378 288,845,766 114.74 102.3 102.2 102.3 100.9 104.8 2,826,008 102.21 -2.05%
2025-03-20 0 117.2 117.0 117.3 115.2 119.5 2,211,742 260,721,075 117.88 104.4 104.2 104.5 102.6 106.4 2,482,901 105.01 1.74%
2025-03-19 0 115.2 115.1 115.2 114.1 116.1 1,661,445 191,466,946 115.24 102.6 102.5 102.6 101.6 103.4 1,865,138 102.66 -0.09%
2025-03-18 0 115.3 115.2 115.3 112.1 115.8 2,242,790 256,599,217 114.41 102.7 102.6 102.7 99.86 103.2 2,517,756 101.92 0.00%
2025-03-17 0 115.3 115.2 115.3 110.2 115.4 2,063,610 235,154,964 113.95 102.7 102.6 102.7 98.16 102.8 2,316,608 101.51 2.58%
2025-03-14 0 112.4 112.4 112.5 109.4 114.5 2,427,906 273,453,831 112.63 100.1 100.1 100.2 97.45 102.0 2,725,567 100.33 -0.35%
2025-03-13 0 112.8 112.8 112.9 111.0 115.2 993,400 111,819,469 112.56 100.5 100.5 100.6 98.88 102.6 1,115,191 100.27 -2.08%
2025-03-12 0 115.2 115.0 115.2 113.7 115.8 1,405,999 161,528,916 114.89 102.6 102.4 102.6 101.3 103.2 1,578,374 102.34 0.35%
2025-03-11 0 114.8 114.6 114.8 107.5 115.0 2,082,997 234,402,542 112.53 102.3 102.1 102.3 95.76 102.4 2,338,372 100.24 4.08%
2025-03-10 0 110.3 110.3 110.4 106.7 110.6 1,488,333 162,763,718 109.36 98.25 98.25 98.34 95.05 98.52 1,670,803 97.416 2.99%
2025-03-07 0 107.1 106.8 107.1 105.9 108.3 859,432 92,116,486 107.18 95.40 95.14 95.40 94.33 96.47 964,798 95.477 0.28%
2025-03-06 0 106.8 106.4 106.8 105.4 106.8 748,982 79,585,393 106.26 95.14 94.78 95.14 93.89 95.14 840,807 94.654 0.85%
2025-03-05 0 105.9 105.8 105.9 104.3 106.3 840,369 88,570,162 105.39 94.33 94.25 94.33 92.91 94.69 943,398 93.884 1.34%
2025-03-04 0 104.5 104.5 104.6 103.1 105.2 876,055 91,410,380 104.34 93.09 93.09 93.18 91.84 93.71 983,459 92.948 0.10%
2025-03-03 0 104.4 104.2 104.4 104.1 105.4 625,703 65,548,153 104.76 93.00 92.82 93.00 92.73 93.89 702,414 93.318 0.29%
2025-02-28 0 104.1 104.0 104.1 103.3 106.0 1,456,862 151,818,903 104.21 92.73 92.64 92.73 92.02 94.42 1,635,473 92.829 -2.25%
2025-02-27 0 106.5 106.3 106.5 104.3 106.7 797,740 84,483,113 105.90 94.87 94.69 94.87 92.91 95.05 895,543 94.337 0.76%
2025-02-26 0 105.7 105.6 105.7 104.6 106.3 803,163 84,795,931 105.58 94.16 94.07 94.16 93.18 94.69 901,631 94.047 1.63%
2025-02-25 0 104.0 104.0 104.2 104.0 105.7 1,432,033 149,780,148 104.59 92.64 92.64 92.82 92.64 94.16 1,607,600 93.170 -0.76%
2025-02-24 0 104.8 104.7 104.8 103.8 107.0 2,043,682 214,904,096 105.16 93.35 93.27 93.35 92.46 95.31 2,294,237 93.671 -2.96%
2025-02-21 0 108.0 107.8 108.0 107.5 109.4 1,064,450 114,934,428 107.98 96.21 96.03 96.21 95.76 97.45 1,194,951 96.183 -0.46%
2025-02-20 0 108.5 108.4 108.5 107.9 109.5 483,262 52,593,210 108.83 96.65 96.56 96.65 96.12 97.54 542,510 96.944 -0.28%
2025-02-19 0 108.8 108.8 109.0 108.8 111.8 722,102 79,123,482 109.57 96.92 96.92 97.10 96.92 99.59 810,632 97.607 -1.89%
2025-02-18 0 110.9 110.9 111.0 109.4 111.9 1,052,182 116,745,375 110.96 98.79 98.79 98.88 97.45 99.68 1,181,179 98.838 0.91%
2025-02-17 0 109.9 109.8 109.9 108.1 110.4 1,465,917 160,798,913 109.69 97.90 97.81 97.90 96.29 98.34 1,645,638 97.712 0.37%
2025-02-14 0 109.5 109.5 109.6 107.7 109.8 1,328,037 144,239,765 108.61 97.54 97.54 97.63 95.94 97.81 1,490,854 96.750 2.05%
2025-02-13 0 107.3 107.2 107.3 107.2 109.5 1,171,380 126,766,425 108.22 95.58 95.49 95.58 95.49 97.54 1,314,991 96.401 -2.01%
2025-02-12 0 109.5 109.5 109.6 108.8 111.2 1,063,275 116,613,788 109.67 97.54 97.54 97.63 96.92 99.06 1,193,632 97.697 1.58%
2025-02-11 0 107.8 107.7 107.8 107.3 109.5 890,718 96,611,556 108.46 96.03 95.94 96.03 95.58 97.54 999,920 96.619 0.28%
2025-02-10 0 107.5 107.5 107.8 106.7 108.9 1,306,543 140,122,954 107.25 95.76 95.76 96.03 95.05 97.01 1,466,725 95.535 -1.10%
2025-02-07 0 108.7 108.6 108.7 106.5 109.0 1,460,795 157,877,499 108.08 96.83 96.74 96.83 94.87 97.10 1,639,888 96.273 1.68%
2025-02-06 0 106.9 106.7 106.9 104.3 107.0 1,383,387 146,056,493 105.58 95.23 95.05 95.23 92.91 95.31 1,552,990 94.049 0.94%
2025-02-05 0 105.9 105.8 106.0 103.2 106.8 1,518,600 159,981,024 105.35 94.33 94.25 94.42 91.93 95.14 1,704,780 93.843 3.12%
2025-02-04 0 102.7 102.7 102.8 102.1 103.7 980,689 100,729,415 102.71 91.48 91.48 91.57 90.95 92.37 1,100,921 91.496 0.29%
2025-02-03 0 102.4 102.4 102.5 101.4 105.1 805,937 82,522,958 102.39 91.22 91.22 91.31 90.33 93.62 904,745 91.211 -1.63%
2025-01-28 0 104.1 104.1 104.6 103.5 105.6 437,400 45,586,060 104.22 92.73 92.73 93.18 92.20 94.07 491,025 92.839 -1.23%
2025-01-27 0 105.4 105.3 105.4 104.9 107.5 1,980,249 209,352,319 105.72 93.89 93.80 93.89 93.44 95.76 2,223,027 94.174 -1.03%
2025-01-24 0 106.5 106.5 106.8 105.7 107.1 1,348,201 143,258,675 106.26 94.87 94.87 95.14 94.16 95.40 1,513,490 94.655 -0.56%
2025-01-23 0 107.1 107.1 107.2 105.9 107.7 855,500 91,335,169 106.76 95.40 95.40 95.49 94.33 95.94 960,384 95.103 1.13%
2025-01-22 0 105.9 105.9 106.0 105.3 107.6 979,195 103,821,022 106.03 94.33 94.33 94.42 93.80 95.85 1,099,244 94.448 -1.58%
2025-01-21 0 107.6 107.6 107.7 106.4 108.9 1,220,775 130,904,312 107.23 95.85 95.85 95.94 94.78 97.01 1,370,442 95.520 -0.19%
2025-01-20 0 107.8 107.7 108.1 106.3 109.1 1,369,967 147,214,600 107.46 96.03 95.94 96.29 94.69 97.19 1,537,925 95.723 0.28%
2025-01-17 0 107.5 107.5 107.6 106.6 108.9 936,100 100,907,670 107.80 95.76 95.76 95.85 94.96 97.01 1,050,866 96.023 -0.74%
2025-01-16 0 108.3 108.2 108.3 106.7 109.2 1,321,500 142,349,050 107.72 96.47 96.38 96.47 95.05 97.27 1,483,516 95.954 -0.37%
2025-01-15 0 108.7 108.6 108.7 108.0 109.9 600,723 65,487,475 109.01 96.83 96.74 96.83 96.21 97.90 674,372 97.109 -0.18%
2025-01-14 0 108.9 108.9 109.0 107.5 110.4 1,017,245 110,598,470 108.72 97.01 97.01 97.10 95.76 98.34 1,141,959 96.850 -0.64%
2025-01-13 0 109.6 109.6 109.7 107.5 110.6 1,100,583 120,319,595 109.32 97.63 97.63 97.72 95.76 98.52 1,235,514 97.384 2.14%
2025-01-10 0 107.3 107.3 107.4 106.6 109.5 640,322 68,679,590 107.26 95.58 95.58 95.67 94.96 97.54 718,825 95.544 -0.65%
2025-01-09 0 108.0 107.9 108.0 107.6 113.7 1,600,543 174,119,446 108.79 96.21 96.12 96.21 95.85 101.3 1,796,769 96.907 -3.14%
2025-01-08 0 111.5 111.5 111.6 110.2 112.8 917,766 102,373,970 111.55 99.32 99.32 99.41 98.16 100.5 1,030,284 99.365 -1.06%
2025-01-07 0 112.7 112.7 112.9 112.0 116.3 1,735,189 196,536,889 113.27 100.4 100.4 100.6 99.77 103.6 1,947,923 100.90 -2.34%
2025-01-06 0 115.4 115.2 115.4 114.3 119.8 1,475,100 170,967,991 115.90 102.8 102.6 102.8 101.8 106.7 1,655,947 103.24 -3.19%
2025-01-03 0 119.2 119.2 119.3 115.0 121.1 2,641,812 314,720,043 119.13 106.2 106.2 106.3 102.4 107.9 2,965,698 106.12 3.83%
2025-01-02 0 114.8 114.5 114.8 113.7 116.8 1,015,330 116,698,689 114.94 102.3 102.0 102.3 101.3 104.0 1,139,809 102.38 -0.26%
2024-12-31 0 115.1 115.0 115.1 114.4 116.9 729,167 84,091,729 115.33 102.5 102.4 102.5 101.9 104.1 818,563 102.73 -1.54%
2024-12-30 0 116.9 116.7 116.9 115.3 117.9 1,500,329 175,306,284 116.85 104.1 104.0 104.1 102.7 105.0 1,684,269 104.08 1.83%
2024-12-27 0 114.8 114.8 114.9 113.1 118.4 2,095,799 241,198,182 115.09 102.3 102.3 102.4 100.7 105.5 2,352,744 102.52 -0.69%
2024-12-24 0 115.6 115.6 115.9 107.6 117.6 3,470,165 395,573,773 113.99 103.0 103.0 103.2 95.85 104.8 3,895,607 101.54 7.34%
2024-12-23 0 107.7 107.5 107.7 101.9 107.8 2,304,348 242,762,865 105.35 95.94 95.76 95.94 90.77 96.03 2,586,861 93.845 6.21%
2024-12-20 0 101.4 101.2 101.4 100.6 105.7 2,920,062 297,383,137 101.84 90.33 90.15 90.33 89.61 94.16 3,278,061 90.719 -0.88%
2024-12-19 0 102.3 102.3 102.6 99.60 103.4 2,816,600 285,099,863 101.22 91.13 91.13 91.39 88.72 92.11 3,161,915 90.167 -1.45%
2024-12-18 0 103.8 103.6 103.8 102.0 103.9 1,336,690 137,684,350 103.00 92.46 92.29 92.46 90.86 92.55 1,500,568 91.755 1.86%
2024-12-17 0 101.9 101.9 102.0 101.7 104.7 1,739,298 178,189,471 102.45 90.77 90.77 90.86 90.59 93.27 1,952,536 91.261 -1.83%
2024-12-16 0 103.8 103.7 103.8 102.1 105.8 1,361,331 140,705,980 103.36 92.46 92.37 92.46 90.95 94.25 1,528,230 92.071 -1.14%
2024-12-13 0 105.0 104.3 105.0 100.6 105.0 1,887,877 194,987,764 103.28 93.53 92.91 93.53 89.61 93.53 2,119,331 92.004 2.84%
2024-12-12 0 102.1 102.1 102.2 100.3 103.8 845,360 86,187,562 101.95 90.95 90.95 91.04 89.35 92.46 949,001 90.819 0.20%
2024-12-11 0 101.9 101.9 102.0 101.1 103.5 598,895 61,066,397 101.97 90.77 90.77 90.86 90.06 92.20 672,319 90.829 -0.39%
2024-12-10 0 102.3 102.2 102.4 102.2 106.4 637,299 65,890,249 103.39 91.13 91.04 91.22 91.04 94.78 715,432 92.099 -1.73%
2024-12-09 0 104.1 104.0 104.1 101.3 104.3 788,167 80,955,625 102.71 92.73 92.64 92.73 90.24 92.91 884,796 91.496 2.76%
2024-12-06 0 101.3 101.3 101.7 100.4 101.9 613,200 62,140,460 101.34 90.24 90.24 90.59 89.44 90.77 688,378 90.271 1.00%
2024-12-05 0 100.3 100.2 100.3 99.80 101.3 413,079 41,365,246 100.14 89.35 89.26 89.35 88.90 90.24 463,722 89.203 -1.28%
2024-12-04 0 101.6 101.5 101.6 100.7 102.0 360,934 36,649,134 101.54 90.50 90.42 90.50 89.70 90.86 405,184 90.450 0.20%
2024-12-03 0 101.4 101.4 101.5 99.60 101.8 650,587 65,651,387 100.91 90.33 90.33 90.42 88.72 90.68 730,349 89.890 0.90%
2024-12-02 0 100.5 100.4 100.5 99.30 101.0 369,700 37,076,835 100.29 89.52 89.44 89.52 88.46 89.97 415,025 89.336 1.11%
2024-11-29 0 99.40 99.35 99.55 99.30 100.5 405,310 40,394,305 99.663 88.54 88.50 88.68 88.46 89.52 455,001 88.779 0.20%
2024-11-28 0 99.20 99.20 99.25 99.10 102.4 1,026,478 102,322,174 99.683 88.37 88.37 88.41 88.28 91.22 1,152,324 88.796 -3.13%
2024-11-27 0 102.4 102.3 102.4 100.0 102.6 555,201 56,359,237 101.51 91.22 91.13 91.22 89.08 91.39 623,269 90.425 0.00%
2024-11-26 0 102.4 102.3 102.4 101.9 104.3 627,114 64,282,294 102.50 91.22 91.13 91.22 90.77 92.91 703,998 91.310 -1.82%
2024-11-25 0 104.3 104.2 104.3 104.3 106.9 864,468 90,582,124 104.78 92.91 92.82 92.91 92.91 95.23 970,452 93.340 -1.23%
2024-11-22 0 105.6 105.5 105.6 105.0 108.7 640,245 67,884,667 106.03 94.07 93.98 94.07 93.53 96.83 718,739 94.450 -2.31%
2024-11-21 0 108.1 108.0 108.1 106.9 108.5 477,082 51,374,535 107.68 96.29 96.21 96.29 95.23 96.65 535,572 95.925 0.28%
2024-11-20 0 107.8 107.7 107.8 106.1 108.3 373,066 40,092,688 107.47 96.03 95.94 96.03 94.51 96.47 418,804 95.731 0.00%
2024-11-19 0 107.8 107.5 107.8 107.1 108.8 371,500 40,038,133 107.77 96.03 95.76 96.03 95.40 96.92 417,046 96.004 0.56%
2024-11-18 0 107.2 107.2 107.3 107.2 109.5 452,309 49,015,695 108.37 95.49 95.49 95.58 95.49 97.54 507,762 96.533 0.37%
2024-11-15 0 106.8 106.8 107.1 106.2 108.5 330,150 35,481,029 107.47 95.14 95.14 95.40 94.60 96.65 370,626 95.733 1.42%
2024-11-14 0 105.3 105.2 105.4 105.1 108.5 463,328 49,199,587 106.19 93.80 93.71 93.89 93.62 96.65 520,132 94.591 -2.41%
2024-11-13 0 107.9 107.9 108.0 105.2 108.0 573,949 61,551,667 107.24 96.12 96.12 96.21 93.71 96.21 644,315 95.530 0.94%
2024-11-12 0 106.9 106.8 106.9 106.3 111.1 648,147 70,096,403 108.15 95.23 95.14 95.23 94.69 98.97 727,610 96.338 -2.37%
2024-11-11 0 109.5 109.5 109.7 108.2 111.2 570,563 62,378,959 109.33 97.54 97.54 97.72 96.38 99.06 640,514 97.389 -0.73%
2024-11-08 0 110.3 110.3 110.5 110.0 115.6 633,000 70,442,645 111.28 98.25 98.25 98.43 97.99 103.0 710,606 99.130 -1.34%
2024-11-07 0 111.8 111.5 111.8 109.9 112.1 652,478 72,387,028 110.94 99.59 99.32 99.59 97.90 99.86 732,472 98.826 -0.18%
2024-11-06 0 112.0 111.9 112.0 111.3 117.0 1,132,786 128,134,580 113.11 99.77 99.68 99.77 99.14 104.2 1,271,665 100.76 -3.03%
2024-11-05 0 115.5 115.4 115.5 110.9 115.5 865,303 99,251,465 114.70 102.9 102.8 102.9 98.79 102.9 971,389 102.17 2.39%
2024-11-04 0 112.8 112.7 112.8 109.6 113.4 738,715 83,062,398 112.44 100.5 100.4 100.5 97.63 101.0 829,281 100.16 1.62%
2024-11-01 0 111.0 111.0 111.1 106.5 111.5 992,861 109,397,078 110.18 98.88 98.88 98.97 94.87 99.32 1,114,586 98.150 5.01%
2024-10-31 0 105.7 105.7 106.2 105.7 108.2 596,338 63,419,570 106.35 94.16 94.16 94.60 94.16 96.38 669,449 94.734 -0.28%
2024-10-30 0 106.0 105.9 106.0 105.4 108.7 630,200 67,077,510 106.44 94.42 94.33 94.42 93.89 96.83 707,462 94.814 -2.39%
2024-10-29 0 108.6 108.5 108.6 108.2 110.5 401,500 43,680,375 108.79 96.74 96.65 96.74 96.38 98.43 450,724 96.912 -0.73%
2024-10-28 0 109.4 109.4 109.5 109.4 111.2 397,000 43,682,700 110.03 97.45 97.45 97.54 97.45 99.06 445,672 98.015 -2.15%
2024-10-25 0 111.8 111.5 111.8 110.1 113.2 832,279 93,175,326 111.95 99.59 99.32 99.59 98.08 100.8 934,316 99.726 1.73%
2024-10-24 0 109.9 109.6 109.9 108.3 111.0 381,222 41,755,940 109.53 97.90 97.63 97.90 96.47 98.88 427,960 97.570 -1.08%
2024-10-23 0 111.1 111.0 111.1 108.7 111.2 961,991 106,233,418 110.43 98.97 98.88 98.97 96.83 99.06 1,079,931 98.371 1.37%
2024-10-22 0 109.6 109.3 109.6 105.2 110.2 754,853 82,578,179 109.40 97.63 97.36 97.63 93.71 98.16 847,398 97.449 2.33%
2024-10-21 0 107.1 107.1 107.2 107.0 110.0 526,435 57,045,195 108.36 95.40 95.40 95.49 95.31 97.99 590,976 96.527 -1.29%
2024-10-18 0 108.5 108.0 108.5 104.3 108.5 885,485 94,417,931 106.63 96.65 96.21 96.65 92.91 96.65 994,045 94.984 3.43%
2024-10-17 0 104.9 104.8 104.9 104.4 108.5 786,590 83,570,495 106.24 93.44 93.35 93.44 93.00 96.65 883,026 94.641 -0.85%
2024-10-16 0 105.8 105.7 105.9 104.9 107.7 888,112 94,567,652 106.48 94.25 94.16 94.33 93.44 95.94 996,994 94.853 0.38%
2024-10-15 0 105.4 105.3 105.6 104.8 109.9 1,823,346 195,255,426 107.09 93.89 93.80 94.07 93.35 97.90 2,046,888 95.391 -2.50%
2024-10-14 0 108.1 108.0 108.1 105.2 110.9 2,192,872 237,811,905 108.45 96.29 96.21 96.29 93.71 98.79 2,461,718 96.604 2.95%
2024-10-10 0 105.0 104.9 105.0 102.9 107.6 1,935,065 204,013,684 105.43 93.53 93.44 93.53 91.66 95.85 2,172,304 93.916 2.94%
2024-10-09 0 102.0 102.0 102.1 99.30 107.7 2,783,205 285,895,333 102.72 90.86 90.86 90.95 88.46 95.94 3,124,426 91.503 -4.14%
2024-10-08 0 106.4 106.4 106.7 105.3 119.4 2,954,087 326,044,635 110.37 94.78 94.78 95.05 93.80 106.4 3,316,258 98.317 -5.00%
2024-10-07 0 112.0 111.8 112.0 105.2 113.5 1,826,090 201,862,165 110.54 99.77 99.59 99.77 93.71 101.1 2,049,969 98.471 6.57%
2024-10-04 0 105.1 105.0 105.1 101.3 109.7 3,579,113 376,693,936 105.25 93.62 93.53 93.62 90.24 97.72 4,017,912 93.754 -7.97%
2024-10-03 0 114.2 113.9 114.2 110.6 117.0 1,074,449 121,901,604 113.45 101.7 101.5 101.7 98.52 104.2 1,206,176 101.06 -2.39%
2024-10-02 0 117.0 116.7 117.0 110.4 117.0 2,147,385 245,472,022 114.31 104.2 104.0 104.2 98.34 104.2 2,410,654 101.83 5.98%
2024-09-30 0 110.4 110.2 110.4 109.1 115.7 3,137,888 347,085,783 110.61 98.34 98.16 98.34 97.19 103.1 3,522,593 98.531 -0.99%
2024-09-27 0 111.5 111.4 111.5 107.3 111.7 2,602,574 286,086,592 109.92 99.32 99.23 99.32 95.58 99.50 2,921,649 97.920 2.01%
2024-09-26 0 109.3 109.2 109.3 105.7 109.4 2,273,836 246,239,467 108.29 97.36 97.27 97.36 94.16 97.45 2,552,608 96.466 2.34%
2024-09-25 0 106.8 106.7 106.8 105.5 110.9 1,944,334 209,098,809 107.54 95.14 95.05 95.14 93.98 98.79 2,182,709 95.798 -0.93%
2024-09-24 0 107.8 107.3 107.8 104.5 107.8 1,861,961 197,960,067 106.32 96.03 95.58 96.03 93.09 96.03 2,090,237 94.707 4.26%
2024-09-23 0 103.4 103.3 103.4 102.0 104.3 1,080,365 111,574,048 103.27 92.11 92.02 92.11 90.86 92.91 1,212,818 91.996 0.88%
2024-09-20 0 102.5 102.4 102.5 99.10 102.6 2,323,459 235,232,841 101.24 91.31 91.22 91.31 88.28 91.39 2,608,315 90.186 2.86%
2024-09-19 0 99.65 99.55 99.65 97.15 99.80 1,441,576 142,790,497 99.052 88.77 88.68 88.77 86.54 88.90 1,618,313 88.234 2.42%
2024-09-17 0 97.30 97.20 97.30 96.10 98.60 653,867 63,807,151 97.584 86.67 86.58 86.67 85.60 87.83 734,031 86.927 1.25%
2024-09-16 0 96.10 96.05 96.10 93.20 96.25 449,500 42,890,737 95.419 85.60 85.56 85.60 83.02 85.74 504,609 84.998 1.64%
2024-09-13 0 94.55 94.30 94.60 93.20 95.50 768,450 72,584,735 94.456 84.22 84.00 84.27 83.02 85.07 862,662 84.140 1.34%
2024-09-12 0 93.30 93.20 93.30 92.30 94.15 705,025 65,652,193 93.120 83.11 83.02 83.11 82.22 83.87 791,461 82.951 0.97%
2024-09-11 0 92.40 92.40 92.45 91.00 94.25 935,812 86,062,831 91.966 82.31 82.31 82.35 81.06 83.96 1,050,542 81.922 -1.96%
2024-09-10 0 94.25 94.20 94.25 91.50 95.05 820,587 76,475,300 93.196 83.96 83.91 83.96 81.51 84.67 921,191 83.018 1.02%
2024-09-09 0 93.30 93.30 93.35 93.00 98.90 1,420,302 133,532,449 94.017 83.11 83.11 83.16 82.84 88.10 1,594,431 83.749 -5.76%
2024-09-05 0 99.00 99.00 99.05 98.35 103.4 1,391,454 138,303,980 99.395 88.19 88.19 88.23 87.61 92.11 1,562,046 88.540 -1.28%
2024-09-04 0 105.2 105.2 105.3 104.8 107.7 1,002,000 105,837,013 105.63 89.33 89.33 89.42 88.99 91.46 1,179,962 89.695 -1.59%
2024-09-03 0 106.9 106.9 107.1 106.5 110.3 885,807 95,126,487 107.39 90.78 90.78 90.95 90.44 93.66 1,043,133 91.193 -2.20%
2024-09-02 0 109.3 109.2 109.3 106.8 109.5 669,107 72,569,999 108.46 92.82 92.73 92.82 90.69 92.99 787,945 92.100 0.74%
2024-08-30 0 108.5 108.3 108.5 108.0 110.0 919,000 100,149,678 108.98 92.14 91.97 92.14 91.71 93.41 1,082,221 92.541 0.74%
2024-08-29 0 107.7 107.5 107.8 106.4 107.9 558,554 59,871,259 107.19 91.46 91.29 91.54 90.35 91.63 657,757 91.023 0.37%
2024-08-28 0 107.3 107.2 107.3 106.6 108.9 485,349 52,239,206 107.63 91.12 91.03 91.12 90.52 92.48 571,550 91.399 -0.65%
2024-08-27 0 108.0 107.8 108.0 106.1 108.3 839,298 90,236,111 107.51 91.71 91.54 91.71 90.10 91.97 988,363 91.299 1.22%
2024-08-26 0 106.7 106.6 106.7 105.8 108.3 962,959 102,936,482 106.90 90.61 90.52 90.61 89.84 91.97 1,133,987 90.774 0.28%
2024-08-23 0 106.4 106.3 106.4 102.3 109.2 1,661,594 175,936,310 105.88 90.35 90.27 90.35 86.87 92.73 1,956,705 89.915 -7.32%
2024-08-22 0 114.8 114.6 114.8 107.6 115.5 1,004,092 113,439,957 112.98 97.49 97.32 97.49 91.37 98.08 1,182,426 95.938 5.61%
2024-08-21 0 108.7 108.7 108.8 105.4 109.5 655,963 70,744,855 107.85 92.31 92.31 92.39 89.50 92.99 772,467 91.583 1.87%
2024-08-20 0 106.7 106.5 106.7 105.6 108.2 417,452 44,442,111 106.46 90.61 90.44 90.61 89.67 91.88 491,594 90.404 0.00%
2024-08-19 0 106.7 106.4 106.7 106.0 109.9 533,006 57,188,946 107.30 90.61 90.35 90.61 90.01 93.32 627,672 91.113 -2.38%
2024-08-16 0 109.3 109.2 109.3 107.8 110.0 547,500 59,832,500 109.28 92.82 92.73 92.82 91.54 93.41 644,740 92.801 1.39%
2024-08-15 0 107.8 107.7 107.9 103.5 108.4 725,776 77,928,978 107.37 91.54 91.46 91.63 87.89 92.05 854,679 91.179 2.67%
2024-08-14 0 105.0 105.0 105.1 104.5 106.1 359,357 37,720,664 104.97 89.16 89.16 89.25 88.74 90.10 423,181 89.136 0.10%
2024-08-13 0 104.9 104.8 104.9 104.2 107.4 295,800 31,096,930 105.13 89.08 88.99 89.08 88.48 91.20 348,336 89.273 0.58%
2024-08-12 0 104.3 104.3 104.4 102.0 105.1 335,058 34,883,460 104.11 88.57 88.57 88.65 86.62 89.25 394,567 88.410 2.25%
2024-08-09 0 102.0 102.0 102.1 100.5 103.8 679,000 69,647,150 102.57 86.62 86.62 86.70 85.34 88.14 799,595 87.103 1.69%
2024-08-08 0 100.3 100.3 100.5 99.55 104.0 979,018 98,715,302 100.83 85.17 85.17 85.34 84.54 88.31 1,152,899 85.624 -4.02%
2024-08-07 0 104.5 104.0 104.5 103.6 105.3 342,434 35,708,136 104.28 88.74 88.31 88.74 87.98 89.42 403,253 88.550 0.58%
2024-08-06 0 103.9 103.6 103.9 103.4 107.1 465,864 48,725,343 104.59 88.23 87.98 88.23 87.81 90.95 548,605 88.817 -0.38%
2024-08-05 0 104.3 104.1 104.3 103.2 109.5 729,172 76,755,899 105.26 88.57 88.40 88.57 87.64 92.99 858,678 89.388 -5.01%
2024-08-02 0 109.8 109.7 109.8 108.4 111.7 539,935 59,442,882 110.09 93.24 93.16 93.24 92.05 94.85 635,831 93.488 -2.31%
2024-08-01 0 112.4 112.3 112.4 110.3 113.2 752,716 84,462,341 112.21 95.45 95.36 95.45 93.66 96.13 886,404 95.287 1.90%
2024-07-31 0 110.3 110.3 110.4 107.3 111.5 1,178,859 129,574,360 109.92 93.66 93.66 93.75 91.12 94.68 1,388,233 93.338 2.80%
2024-07-30 0 107.3 107.3 107.4 105.3 108.5 898,392 96,659,273 107.59 91.12 91.12 91.20 89.42 92.14 1,057,953 91.364 0.56%
2024-07-29 0 106.7 106.7 106.8 104.3 108.2 801,440 85,429,362 106.59 90.61 90.61 90.69 88.57 91.88 943,781 90.518 1.72%
2024-07-26 0 104.9 104.9 105.0 104.6 106.7 608,430 64,105,878 105.36 89.08 89.08 89.16 88.82 90.61 716,492 89.472 0.48%
2024-07-25 0 104.4 104.4 104.7 102.5 106.1 732,869 76,605,820 104.53 88.65 88.65 88.91 87.04 90.10 863,032 88.764 -0.85%
2024-07-24 0 105.3 105.3 105.4 104.8 109.7 1,165,432 123,343,815 105.84 89.42 89.42 89.50 88.99 93.16 1,372,421 89.873 -2.68%
2024-07-23 0 108.2 108.1 108.3 107.8 110.9 619,644 67,544,791 109.01 91.88 91.80 91.97 91.54 94.17 729,697 92.566 0.37%
2024-07-22 0 107.8 107.8 108.0 105.9 108.7 387,414 41,579,896 107.33 91.54 91.54 91.71 89.93 92.31 456,222 91.140 0.56%
2024-07-19 0 107.2 107.1 107.2 105.9 109.9 859,794 92,192,428 107.23 91.03 90.95 91.03 89.93 93.32 1,012,500 91.054 -2.19%
2024-07-18 0 109.6 109.5 109.7 107.3 110.8 999,767 109,732,146 109.76 93.07 92.99 93.16 91.12 94.09 1,177,333 93.204 1.20%
2024-07-17 0 108.3 108.3 108.4 105.4 109.4 1,580,815 169,955,569 107.51 91.97 91.97 92.05 89.50 92.90 1,861,579 91.296 -0.73%
2024-07-16 0 109.1 109.0 109.1 106.1 111.0 3,346,974 364,036,087 108.77 92.65 92.56 92.65 90.10 94.26 3,941,421 92.362 -4.63%
2024-07-15 0 114.4 114.4 114.6 112.9 116.3 1,023,262 117,174,295 114.51 97.15 97.15 97.32 95.87 98.76 1,205,001 97.240 -0.52%
2024-07-12 0 115.0 114.9 115.0 112.7 118.4 2,003,676 229,410,873 114.49 97.66 97.57 97.66 95.70 100.5 2,359,543 97.227 -1.12%
2024-07-11 0 116.3 116.3 116.6 116.1 119.8 1,596,949 187,035,644 117.12 98.76 98.76 99.01 98.59 101.7 1,880,579 99.456 -1.36%
2024-07-10 0 117.9 117.9 118.0 117.8 121.0 878,605 104,352,229 118.77 100.1 100.1 100.2 100.0 102.8 1,034,652 100.86 -1.67%
2024-07-09 0 119.9 119.8 119.9 117.5 122.3 1,415,663 168,826,613 119.26 101.8 101.7 101.8 99.78 103.9 1,667,095 101.27 -0.17%
2024-07-08 0 120.1 120.1 120.2 116.0 124.7 2,483,903 297,315,633 119.70 102.0 102.0 102.1 98.50 105.9 2,925,062 101.64 -6.46%
2024-07-05 0 128.4 128.3 128.6 128.3 133.5 1,082,442 140,415,836 129.72 109.0 108.9 109.2 108.9 113.4 1,274,691 110.16 -2.95%
2024-07-04 0 132.3 132.3 132.4 130.5 133.1 654,469 86,496,287 132.16 112.3 112.3 112.4 110.8 113.0 770,707 112.23 1.07%
2024-07-03 0 130.9 130.9 131.0 130.8 135.7 1,077,565 142,805,603 132.53 111.2 111.2 111.2 111.1 115.2 1,268,948 112.54 -1.28%
2024-07-02 0 132.6 132.5 132.6 128.4 133.6 2,490,656 329,532,466 132.31 112.6 112.5 112.6 109.0 113.5 2,933,014 112.35 4.66%
2024-06-28 0 126.7 126.7 126.9 123.6 127.2 1,167,700 147,523,300 126.34 107.6 107.6 107.8 105.0 108.0 1,375,092 107.28 1.93%
2024-06-27 0 124.3 124.3 124.4 123.3 128.9 1,051,344 131,438,996 125.02 105.6 105.6 105.6 104.7 109.5 1,238,070 106.16 -2.81%
2024-06-26 0 127.9 127.9 128.0 124.6 129.2 1,289,158 163,270,073 126.65 108.6 108.6 108.7 105.8 109.7 1,518,122 107.55 -0.62%
2024-06-25 0 128.7 128.7 129.0 127.4 131.0 945,786 122,000,511 128.99 109.3 109.3 109.5 108.2 111.2 1,113,764 109.54 0.16%
2024-06-24 0 128.5 128.4 128.5 128.0 131.8 974,126 125,586,049 128.92 109.1 109.0 109.1 108.7 111.9 1,147,138 109.48 -1.15%
2024-06-21 0 130.0 130.0 130.2 128.5 135.6 2,030,404 264,350,382 130.20 110.4 110.4 110.6 109.1 115.1 2,391,018 110.56 -3.85%
2024-06-20 0 135.2 135.2 135.3 131.9 135.9 1,025,781 138,381,862 134.90 114.8 114.8 114.9 112.0 115.4 1,207,967 114.56 3.13%
2024-06-19 0 131.1 131.0 131.2 129.2 132.3 469,848 61,501,590 130.90 111.3 111.2 111.4 109.7 112.3 553,296 111.15 1.63%
2024-06-18 0 129.0 129.0 129.3 125.0 130.2 1,146,556 147,635,819 128.76 109.5 109.5 109.8 106.1 110.6 1,350,193 109.34 3.95%
2024-06-17 0 124.1 124.1 124.3 121.2 125.1 1,391,338 171,288,826 123.11 105.4 105.4 105.6 102.9 106.2 1,638,450 104.54 -0.80%
2024-06-14 0 125.1 125.1 125.4 124.1 128.2 1,130,459 142,133,988 125.73 106.2 106.2 106.5 105.4 108.9 1,331,237 106.77 0.89%
2024-06-13 0 124.0 124.0 124.1 123.1 127.4 1,084,571 135,157,501 124.62 105.3 105.3 105.4 104.5 108.2 1,277,199 105.82 -0.96%
2024-06-12 0 125.2 125.2 125.3 121.6 126.2 1,644,378 204,191,079 124.18 106.3 106.3 106.4 103.3 107.2 1,936,431 105.45 -0.24%
2024-06-11 0 125.5 125.4 125.5 123.3 141.0 3,326,470 428,240,918 128.74 106.6 106.5 106.6 104.7 119.7 3,917,275 109.32 -9.39%
2024-06-07 0 138.5 138.5 138.6 136.5 139.7 1,641,710 226,517,377 137.98 117.6 117.6 117.7 115.9 118.6 1,933,289 117.17 -0.86%
2024-06-06 0 139.7 139.7 139.8 139.1 144.0 2,306,332 325,650,334 141.20 118.6 118.6 118.7 118.1 122.3 2,715,953 119.90 2.12%
2024-06-05 0 136.8 136.7 136.8 136.0 141.5 1,133,608 156,679,904 138.21 116.2 116.1 116.2 115.5 120.2 1,334,945 117.37 -1.58%
2024-06-04 0 139.0 139.0 139.2 135.9 140.7 1,533,080 212,435,199 138.57 118.0 118.0 118.2 115.4 119.5 1,805,366 117.67 -0.14%
2024-06-03 0 139.2 139.2 139.4 134.0 140.0 1,760,767 243,453,770 138.27 118.2 118.2 118.4 113.8 118.9 2,073,492 117.41 4.82%
2024-05-31 0 132.8 132.8 132.9 132.8 138.6 2,102,451 281,669,539 133.97 112.8 112.8 112.9 112.8 117.7 2,475,861 113.77 -2.28%
2024-05-30 0 135.9 135.8 135.9 133.9 143.5 1,556,527 212,952,279 136.81 115.4 115.3 115.4 113.7 121.9 1,832,977 116.18 -5.30%
2024-05-29 0 143.5 143.5 143.7 140.4 146.2 1,197,391 171,944,563 143.60 121.9 121.9 122.0 119.2 124.2 1,410,056 121.94 0.00%
2024-05-28 0 143.5 143.1 143.5 137.7 144.5 1,694,110 241,318,620 142.45 121.9 121.5 121.9 116.9 122.7 1,994,996 120.96 4.59%
2024-05-27 0 137.2 137.1 137.2 133.3 140.6 1,141,147 157,032,221 137.61 116.5 116.4 116.5 113.2 119.4 1,343,823 116.85 4.26%
2024-05-24 0 133.0 132.9 133.0 129.6 134.0 685,500 90,821,333 132.49 111.7 111.7 111.7 108.9 112.6 815,912 111.31 0.91%
2024-05-23 0 131.8 131.7 131.8 129.6 134.6 810,688 107,121,608 132.14 110.7 110.6 110.7 108.9 113.1 964,916 111.02 0.23%
2024-05-22 0 131.5 131.4 131.5 131.1 133.6 674,700 88,836,341 131.67 110.5 110.4 110.5 110.1 112.2 803,057 110.62 -1.20%
2024-05-21 0 133.1 133.1 133.2 131.4 135.3 947,801 126,090,558 133.03 111.8 111.8 111.9 110.4 113.7 1,128,114 111.77 -1.84%
2024-05-20 0 135.6 135.4 135.6 134.8 137.9 929,450 126,163,094 135.74 113.9 113.8 113.9 113.3 115.9 1,106,272 114.04 0.59%
2024-05-17 0 134.8 134.7 134.8 132.8 137.4 990,868 133,382,633 134.61 113.3 113.2 113.3 111.6 115.4 1,179,374 113.10 0.00%
2024-05-16 0 134.8 134.8 134.9 134.0 140.4 2,515,055 342,409,788 136.14 113.3 113.3 113.3 112.6 118.0 2,993,528 114.38 -2.88%
2024-05-14 0 138.8 138.7 138.8 134.2 139.2 1,613,412 221,812,116 137.48 116.6 116.5 116.6 112.8 117.0 1,920,353 115.51 1.17%
2024-05-13 0 137.2 137.1 137.2 131.0 138.8 2,051,661 280,270,967 136.61 115.3 115.2 115.3 110.1 116.6 2,441,976 114.77 5.95%
2024-05-10 0 129.5 129.5 129.7 125.8 133.8 2,469,156 319,017,743 129.20 108.8 108.8 109.0 105.7 112.4 2,938,897 108.55 0.94%
2024-05-09 0 128.3 128.3 128.7 119.6 129.4 2,167,618 276,168,109 127.41 107.8 107.8 108.1 100.5 108.7 2,579,993 107.04 6.12%
2024-05-08 0 120.9 120.8 120.9 119.6 122.4 1,327,549 160,561,830 120.95 101.6 101.5 101.6 100.5 102.8 1,580,106 101.61 0.50%
2024-05-07 0 120.3 120.3 120.7 115.2 121.3 1,229,275 147,808,500 120.24 101.1 101.1 101.4 96.79 101.9 1,463,136 101.02 3.53%
2024-05-06 0 116.2 116.1 116.2 113.7 116.4 609,286 70,359,294 115.48 97.63 97.54 97.63 95.53 97.80 725,199 97.021 1.48%
2024-05-03 0 114.5 114.5 114.7 111.2 115.2 745,806 84,781,847 113.68 96.20 96.20 96.37 93.43 96.79 887,691 95.508 1.42%
2024-05-02 0 112.9 112.9 113.1 112.8 115.3 1,025,646 116,641,355 113.72 94.85 94.85 95.02 94.77 96.87 1,220,768 95.547 -1.22%
2024-04-30 0 114.3 114.3 114.7 108.7 116.9 2,238,365 255,171,023 114.00 96.03 96.03 96.37 91.33 98.22 2,664,199 95.778 5.15%
2024-04-29 0 108.7 108.7 109.1 108.1 111.9 1,480,212 163,437,717 110.42 91.33 91.33 91.66 90.82 94.01 1,761,813 92.767 1.49%
2024-04-26 0 107.1 107.1 107.3 106.1 108.5 1,249,022 134,356,242 107.57 89.98 89.98 90.15 89.14 91.16 1,486,640 90.376 1.32%
2024-04-25 0 105.7 105.6 105.7 104.9 106.9 993,456 105,105,079 105.80 88.81 88.72 88.81 88.13 89.81 1,182,454 88.887 0.76%
2024-04-24 0 104.9 104.8 104.9 103.0 105.5 1,565,611 163,466,096 104.41 88.13 88.05 88.13 86.54 88.64 1,863,458 87.722 1.65%
2024-04-23 0 103.2 103.1 103.2 102.5 106.6 864,383 89,919,571 104.03 86.70 86.62 86.70 86.12 89.56 1,028,826 87.400 -1.43%
2024-04-22 0 104.7 104.6 104.7 102.0 107.6 1,558,516 164,620,374 105.63 87.97 87.88 87.97 85.70 90.40 1,855,013 88.743 2.55%
2024-04-19 0 102.1 102.1 102.2 96.30 102.8 1,924,371 194,432,160 101.04 85.78 85.78 85.86 80.91 86.37 2,290,470 84.887 4.40%
2024-04-18 0 97.80 97.80 98.05 93.75 98.80 1,585,000 154,593,918 97.536 82.17 82.17 82.38 78.77 83.01 1,886,536 81.946 4.15%
2024-04-17 0 93.90 93.90 94.05 93.15 96.15 895,853 84,366,210 94.174 78.89 78.89 79.02 78.26 80.78 1,066,283 79.122 -1.11%
2024-04-16 0 94.95 94.95 95.00 93.80 98.65 1,225,654 117,512,594 95.877 79.77 79.77 79.82 78.81 82.88 1,458,827 80.553 -3.85%
2024-04-15 0 98.75 98.75 98.80 97.70 100.4 1,049,835 104,244,574 99.296 82.97 82.97 83.01 82.08 84.35 1,249,559 83.425 -1.64%
2024-04-12 0 100.4 100.3 100.4 99.25 101.3 614,500 61,629,457 100.29 84.35 84.27 84.35 83.39 85.11 731,405 84.262 0.10%
2024-04-11 0 100.3 100.3 100.4 97.10 100.8 843,883 84,093,284 99.650 84.27 84.27 84.35 81.58 84.69 1,004,426 83.723 -1.08%
2024-04-10 0 101.4 101.1 101.4 99.35 101.5 799,714 80,665,953 100.87 85.19 84.94 85.19 83.47 85.28 951,854 84.746 2.84%
2024-04-09 0 98.60 98.50 98.60 97.10 99.65 1,195,530 117,966,693 98.673 82.84 82.76 82.84 81.58 83.72 1,422,972 82.902 -0.75%
2024-04-08 0 99.35 99.35 99.55 96.00 101.2 1,192,582 118,579,621 99.431 83.47 83.47 83.64 80.66 85.02 1,419,463 83.538 3.38%
2024-04-05 0 96.10 96.05 96.10 96.05 99.50 871,307 84,468,192 96.944 80.74 80.70 80.74 80.70 83.60 1,037,067 81.449 -2.78%
2024-04-03 0 98.85 98.80 98.90 97.00 99.45 1,246,076 122,782,396 98.535 83.05 83.01 83.09 81.50 83.55 1,483,134 82.786 0.46%
2024-04-02 0 98.40 98.35 98.40 94.80 98.50 1,778,312 172,106,534 96.781 82.67 82.63 82.67 79.65 82.76 2,116,624 81.312 5.24%
2024-03-28 0 93.50 93.50 93.90 93.50 96.35 1,839,724 173,881,860 94.515 78.56 78.56 78.89 78.56 80.95 2,189,719 79.408 -2.55%
2024-03-27 0 95.95 95.95 96.05 92.80 96.55 1,892,199 179,808,687 95.026 80.61 80.61 80.70 77.97 81.12 2,252,177 79.838 2.18%
2024-03-26 0 93.90 93.85 93.90 92.25 96.85 2,451,840 230,168,368 93.876 78.89 78.85 78.89 77.51 81.37 2,918,286 78.871 -2.34%
2024-03-25 0 96.15 95.85 96.15 95.30 99.40 3,317,301 320,923,587 96.742 80.78 80.53 80.78 80.07 83.51 3,948,396 81.279 -3.56%
2024-03-22 0 99.70 99.70 99.80 98.40 105.0 6,206,049 627,803,649 101.16 83.76 83.76 83.85 82.67 88.22 7,386,709 84.991 -16.71%
2024-03-21 0 119.7 119.6 119.7 119.3 122.6 902,022 108,839,120 120.66 100.6 100.5 100.6 100.2 103.0 1,073,626 101.38 0.42%
2024-03-20 0 119.2 119.2 119.5 115.0 120.4 1,167,404 138,262,285 118.44 100.1 100.1 100.4 96.62 101.2 1,389,495 99.505 3.29%
2024-03-19 0 115.4 115.4 115.5 114.1 121.8 1,763,075 205,258,175 116.42 96.95 96.95 97.04 95.86 102.3 2,098,488 97.812 -5.56%
2024-03-18 0 122.2 122.2 122.6 120.2 123.4 483,362 58,920,843 121.90 102.7 102.7 103.0 101.0 103.7 575,318 102.41 0.41%
2024-03-15 0 121.7 121.7 121.8 118.5 125.0 1,882,853 228,137,117 121.17 102.2 102.2 102.3 99.56 105.0 2,241,053 101.80 -3.03%
2024-03-14 0 125.5 125.0 125.5 123.5 126.6 915,682 114,953,073 125.54 105.4 105.0 105.4 103.8 106.4 1,089,884 105.47 1.21%
2024-03-13 0 124.0 124.0 124.1 123.7 128.3 1,061,184 133,618,216 125.91 104.2 104.2 104.3 103.9 107.8 1,263,067 105.79 -2.36%
2024-03-12 0 127.0 127.0 127.1 126.2 128.3 606,700 77,322,086 127.45 106.7 106.7 106.8 106.0 107.8 722,121 107.08 0.71%
2024-03-11 0 126.1 126.1 126.2 125.6 128.2 620,064 78,829,903 127.13 105.9 105.9 106.0 105.5 107.7 738,027 106.81 0.64%
2024-03-08 0 125.3 125.1 125.3 118.8 125.7 1,027,056 127,385,374 124.03 105.3 105.1 105.3 99.81 105.6 1,222,447 104.21 3.90%
2024-03-07 0 120.6 120.6 120.7 119.0 122.8 527,743 63,823,893 120.94 101.3 101.3 101.4 99.98 103.2 628,143 101.61 0.00%
2024-03-06 0 120.6 120.6 120.8 117.7 121.4 636,500 76,434,625 120.09 101.3 101.3 101.5 98.89 102.0 757,590 100.89 1.17%
2024-03-05 0 119.2 119.2 119.3 118.4 122.5 1,098,706 131,455,922 119.65 100.1 100.1 100.2 99.48 102.9 1,307,728 100.52 -2.85%
2024-03-04 0 122.7 122.7 122.8 119.5 123.7 564,687 69,107,886 122.38 103.1 103.1 103.2 100.4 103.9 672,115 102.82 1.24%
2024-03-01 0 121.2 121.1 121.2 119.0 121.6 758,056 91,264,410 120.39 101.8 101.7 101.8 99.98 102.2 902,271 101.15 -0.41%
2024-02-29 0 121.7 121.6 121.7 120.8 123.4 1,138,921 138,961,568 122.01 102.2 102.2 102.2 101.5 103.7 1,355,593 102.51 0.91%
2024-02-28 0 120.6 120.6 120.9 120.4 122.7 464,295 56,404,209 121.48 101.3 101.3 101.6 101.2 103.1 552,624 102.07 -0.99%
2024-02-27 0 121.8 121.8 122.0 119.7 122.6 543,557 65,908,895 121.25 102.3 102.3 102.5 100.6 103.0 646,965 101.87 0.00%
2024-02-26 0 121.8 121.8 122.0 121.4 125.0 789,750 97,168,984 123.04 102.3 102.3 102.5 102.0 105.0 939,995 103.37 -2.56%
2024-02-23 0 125.0 124.8 125.0 119.1 126.5 1,356,043 168,644,539 124.37 105.0 104.9 105.0 100.1 106.3 1,614,021 104.49 3.22%
2024-02-22 0 121.1 121.0 121.1 117.6 123.6 1,406,757 169,777,367 120.69 101.7 101.7 101.7 98.80 103.8 1,674,383 101.40 2.63%
2024-02-21 0 118.0 117.9 118.0 115.4 118.2 831,464 97,597,145 117.38 99.14 99.06 99.14 96.95 99.31 989,645 98.618 2.52%
2024-02-20 0 115.1 114.8 115.1 114.0 116.8 456,815 52,580,955 115.10 96.70 96.45 96.70 95.78 98.13 543,721 96.706 -0.52%
2024-02-19 0 115.7 115.6 115.7 112.4 115.8 658,823 75,672,311 114.86 97.21 97.12 97.21 94.43 97.29 784,160 96.501 2.30%
2024-02-16 0 113.1 113.0 113.1 109.4 114.0 753,227 85,053,565 112.92 95.02 94.94 95.02 91.91 95.78 896,523 94.870 3.48%
2024-02-15 0 109.3 109.2 109.3 107.8 109.9 413,149 45,021,613 108.97 91.83 91.75 91.83 90.57 92.33 491,748 91.554 -0.18%
2024-02-14 0 109.5 109.4 109.5 104.0 109.8 695,370 75,175,559 108.11 92.00 91.91 92.00 87.38 92.25 827,660 90.829 3.79%
2024-02-09 0 105.5 105.4 105.7 104.8 114.4 1,554,632 165,675,060 106.57 88.64 88.55 88.81 88.05 96.11 1,850,391 89.535 -8.50%
2024-02-08 0 115.3 115.3 115.4 114.8 118.2 435,078 50,405,656 115.85 96.87 96.87 96.95 96.45 99.31 517,849 97.337 -1.54%
2024-02-07 0 117.1 117.1 117.2 116.5 119.2 534,642 62,805,960 117.47 98.38 98.38 98.47 97.88 100.1 636,354 98.697 -0.93%
2024-02-06 0 118.2 118.1 118.2 115.0 118.4 557,595 65,478,859 117.43 99.31 99.22 99.31 96.62 99.48 663,674 98.661 3.05%
2024-02-05 0 114.7 114.5 114.7 110.0 115.8 736,927 83,937,757 113.90 96.37 96.20 96.37 92.42 97.29 877,123 95.697 1.59%
2024-02-02 0 112.9 112.9 113.0 112.3 116.9 1,004,697 115,211,665 114.67 94.85 94.85 94.94 94.35 98.22 1,195,834 96.344 -4.08%
2024-02-01 0 117.7 117.7 117.8 116.0 119.5 475,537 56,261,207 118.31 98.89 98.89 98.97 97.46 100.4 566,005 99.401 1.12%
2024-01-31 0 116.4 116.3 116.4 115.8 118.5 451,598 52,654,251 116.60 97.80 97.71 97.80 97.29 99.56 537,512 97.959 -1.02%
2024-01-30 0 117.6 117.4 117.6 116.8 119.9 583,316 68,781,445 117.91 98.80 98.64 98.80 98.13 100.7 694,288 99.068 -1.09%
2024-01-29 0 118.9 118.8 118.9 118.0 120.8 650,784 77,508,209 119.10 99.90 99.81 99.90 99.14 101.5 774,591 100.06 0.17%
2024-01-26 0 118.7 118.3 118.7 117.5 120.2 565,799 67,252,820 118.86 99.73 99.39 99.73 98.72 101.0 673,439 99.865 0.59%
2024-01-25 0 118.0 118.0 118.1 116.7 121.5 954,408 112,877,408 118.27 99.14 99.14 99.22 98.05 102.1 1,135,978 99.366 -1.75%
2024-01-24 0 120.1 120.0 120.1 117.2 120.2 994,027 118,369,362 119.08 100.9 100.8 100.9 98.47 101.0 1,183,134 100.05 2.47%
2024-01-23 0 117.2 117.0 117.2 111.0 117.6 972,793 112,867,241 116.02 98.47 98.30 98.47 93.26 98.80 1,157,860 97.479 4.36%
2024-01-22 0 112.3 112.1 112.3 109.5 115.4 1,094,606 122,797,061 112.18 94.35 94.18 94.35 92.00 96.95 1,302,848 94.253 -0.27%
2024-01-19 0 112.6 112.4 112.6 111.2 115.8 1,036,812 117,256,333 113.09 94.60 94.43 94.60 93.43 97.29 1,234,059 95.017 -1.66%
2024-01-18 0 114.5 114.5 114.6 107.4 115.3 1,109,075 125,480,374 113.14 96.20 96.20 96.28 90.23 96.87 1,320,069 95.056 5.24%
2024-01-17 0 108.8 108.8 108.9 108.0 116.3 1,516,074 168,397,569 111.07 91.41 91.41 91.49 90.74 97.71 1,804,497 93.321 -5.31%
2024-01-16 0 114.9 114.8 114.9 114.3 118.3 1,277,039 148,152,092 116.01 96.53 96.45 96.53 96.03 99.39 1,519,987 97.469 -0.43%
2024-01-15 0 115.4 115.3 115.4 112.6 115.7 717,823 82,375,547 114.76 96.95 96.87 96.95 94.60 97.21 854,384 96.415 2.76%
2024-01-12 0 112.3 112.1 112.3 108.5 112.8 863,998 95,907,227 111.00 94.35 94.18 94.35 91.16 94.77 1,028,368 93.262 4.27%
2024-01-11 0 107.7 107.7 107.8 107.1 109.3 903,131 97,536,298 108.00 90.49 90.49 90.57 89.98 91.83 1,074,946 90.736 0.84%
2024-01-10 0 106.8 106.6 106.8 106.3 108.9 904,296 97,108,992 107.39 89.73 89.56 89.73 89.31 91.49 1,076,332 90.222 -1.39%
2024-01-09 0 108.3 108.2 108.3 103.4 113.5 1,945,980 208,781,134 107.29 90.99 90.91 90.99 86.87 95.36 2,316,190 90.140 -7.20%
2024-01-08 0 116.7 116.5 116.7 115.5 120.9 1,089,849 127,700,478 117.17 98.05 97.88 98.05 97.04 101.6 1,297,186 98.444 -0.77%
2024-01-05 0 117.6 117.4 117.6 116.2 118.5 1,399,612 164,405,242 117.46 98.80 98.64 98.80 97.63 99.56 1,665,879 98.690 1.47%
2024-01-04 0 115.9 115.8 115.9 112.0 116.7 1,241,972 143,544,642 115.58 97.38 97.29 97.38 94.10 98.05 1,478,249 97.105 3.48%
2024-01-03 0 112.0 111.9 112.0 109.1 112.8 789,299 88,474,090 112.09 94.10 94.01 94.10 91.66 94.77 939,458 94.176 1.54%
2024-01-02 0 110.3 110.2 110.4 109.4 112.8 552,504 61,254,200 110.87 92.67 92.59 92.75 91.91 94.77 657,614 93.146 1.19%
2023-12-29 0 109.0 108.9 109.0 107.9 109.6 577,302 62,775,610 108.74 91.58 91.49 91.58 90.65 92.08 687,130 91.359 -0.37%
2023-12-28 0 109.4 109.3 109.4 107.5 111.6 843,377 91,989,500 109.07 91.91 91.83 91.91 90.32 93.76 1,003,824 91.639 -0.18%
2023-12-27 0 109.6 109.6 109.7 108.2 111.7 1,239,940 135,785,716 109.51 92.08 92.08 92.17 90.91 93.85 1,475,830 92.006 -3.01%
2023-12-22 0 113.0 112.9 113.0 109.3 113.5 1,539,142 172,678,232 112.19 94.94 94.85 94.94 91.83 95.36 1,831,954 94.259 3.96%
2023-12-21 0 108.7 108.6 108.7 106.9 109.9 1,015,237 110,141,049 108.49 91.33 91.24 91.33 89.81 92.33 1,208,379 91.148 1.49%
2023-12-20 0 107.1 107.0 107.1 106.2 108.3 551,485 59,110,024 107.18 89.98 89.90 89.98 89.23 90.99 656,401 90.052 0.47%
2023-12-19 0 106.6 106.6 106.7 103.3 108.5 852,896 91,284,888 107.03 89.56 89.56 89.65 86.79 91.16 1,015,154 89.922 -0.93%
2023-12-18 0 107.6 107.3 107.7 103.6 108.7 2,154,293 229,816,536 106.68 90.40 90.15 90.49 87.04 91.33 2,564,133 89.627 4.16%
2023-12-15 0 103.3 103.3 103.4 95.20 103.3 3,486,079 351,598,152 100.86 86.79 86.79 86.87 79.98 86.79 4,149,283 84.737 9.37%
2023-12-14 0 94.45 94.45 94.50 93.25 95.45 450,210 42,339,701 94.044 79.35 79.35 79.40 78.35 80.19 535,859 79.013 1.34%
2023-12-13 0 93.20 93.15 93.20 93.00 97.90 590,883 55,541,215 93.997 78.30 78.26 78.30 78.14 82.25 703,295 78.973 -4.16%
2023-12-12 0 97.25 97.20 97.25 94.10 98.15 834,476 80,776,444 96.799 81.71 81.66 81.71 79.06 82.46 993,230 81.327 3.18%
2023-12-11 0 94.25 94.25 94.30 91.90 94.85 399,109 37,337,117 93.551 79.19 79.19 79.23 77.21 79.69 475,037 78.598 1.13%
2023-12-08 0 93.20 93.20 93.25 92.50 93.90 610,500 56,873,887 93.160 78.30 78.30 78.35 77.72 78.89 726,644 78.269 1.41%
2023-12-07 0 91.90 91.80 91.90 91.70 94.15 643,034 59,277,009 92.183 77.21 77.13 77.21 77.04 79.10 765,367 77.449 -2.13%
2023-12-06 0 93.90 93.90 93.95 93.40 94.65 756,569 71,099,600 93.976 78.89 78.89 78.93 78.47 79.52 900,501 78.956 0.54%
2023-12-05 0 93.40 93.25 93.40 92.85 95.60 606,871 56,828,872 93.642 78.47 78.35 78.47 78.01 80.32 722,324 78.675 -1.16%
2023-12-04 0 94.50 94.45 94.50 93.85 95.90 671,240 63,742,954 94.963 79.40 79.35 79.40 78.85 80.57 798,939 79.785 1.02%
2023-12-01 0 93.55 93.55 93.65 93.35 95.15 468,908 44,051,555 93.945 78.60 78.60 78.68 78.43 79.94 558,115 78.929 -0.43%
2023-11-30 0 93.95 93.85 93.95 93.00 95.70 826,057 77,670,101 94.025 78.93 78.85 78.93 78.14 80.40 983,209 78.997 -0.32%
2023-11-29 0 94.25 94.15 94.25 93.90 97.45 524,656 49,884,208 95.080 79.19 79.10 79.19 78.89 81.87 624,468 79.883 -2.33%
2023-11-28 0 96.50 96.40 96.50 95.10 96.50 469,238 45,089,267 96.090 81.08 80.99 81.08 79.90 81.08 558,507 80.732 0.78%
2023-11-27 0 95.75 95.65 95.75 94.50 95.90 336,600 32,120,651 95.427 80.45 80.36 80.45 79.40 80.57 400,636 80.174 1.11%
2023-11-24 0 94.70 94.70 94.75 94.25 95.15 253,608 24,038,410 94.786 79.56 79.56 79.61 79.19 79.94 301,855 79.636 -0.16%
2023-11-23 0 94.85 94.80 94.85 93.30 95.35 625,000 58,880,787 94.209 79.69 79.65 79.69 78.39 80.11 743,902 79.151 1.01%
2023-11-22 0 93.90 93.85 93.90 93.85 95.70 802,059 75,533,480 94.174 78.89 78.85 78.89 78.85 80.40 954,645 79.122 -1.88%
2023-11-21 0 95.70 95.55 95.70 95.30 98.20 401,920 38,791,364 96.515 80.40 80.28 80.40 80.07 82.50 478,383 81.089 -0.57%
2023-11-20 0 96.25 96.10 96.30 94.00 96.45 502,324 48,043,784 95.643 80.87 80.74 80.91 78.98 81.03 597,888 80.356 1.85%
2023-11-17 0 94.50 94.30 94.50 93.65 96.80 654,975 61,669,641 94.156 79.40 79.23 79.40 78.68 81.33 779,580 79.106 -1.56%
2023-11-16 0 96.00 95.90 96.00 95.30 97.80 633,266 60,849,093 96.088 80.66 80.57 80.66 80.07 82.17 753,741 80.729 -1.69%
2023-11-15 0 97.65 97.55 97.65 96.70 98.10 1,032,407 100,733,582 97.572 82.04 81.96 82.04 81.24 82.42 1,228,816 81.976 2.14%
2023-11-14 0 95.60 95.55 95.60 94.65 96.10 317,575 30,345,832 95.555 80.32 80.28 80.32 79.52 80.74 377,992 80.282 0.21%
2023-11-13 0 95.40 95.15 95.45 92.80 95.45 362,236 34,022,888 93.925 80.15 79.94 80.19 77.97 80.19 431,149 78.912 1.92%
2023-11-10 0 93.60 93.60 93.65 93.60 95.80 787,420 74,182,971 94.210 78.64 78.64 78.68 78.64 80.49 937,221 79.152 -2.45%
2023-11-09 0 95.95 95.90 95.95 95.35 96.70 332,328 31,881,772 95.935 80.61 80.57 80.61 80.11 81.24 395,551 80.601 0.79%
2023-11-08 0 95.20 95.15 95.20 93.85 96.20 585,612 55,839,742 95.353 79.98 79.94 79.98 78.85 80.82 697,021 80.112 0.05%
2023-11-07 0 95.15 95.10 95.15 94.85 98.60 1,220,091 116,949,034 95.853 79.94 79.90 79.94 79.69 82.84 1,452,205 80.532 -2.46%
2023-11-06 0 97.55 97.50 97.55 95.10 100.9 1,279,232 124,561,589 97.372 81.96 81.92 81.96 79.90 84.77 1,522,597 81.809 -3.42%
2023-11-03 0 101.0 100.8 101.0 97.80 101.4 497,999 49,838,728 100.08 84.86 84.69 84.86 82.17 85.19 592,740 84.082 2.85%
2023-11-02 0 98.20 98.15 98.20 97.10 99.65 416,626 40,875,101 98.110 82.50 82.46 82.50 81.58 83.72 495,886 82.428 -0.10%
2023-11-01 0 98.30 98.30 98.50 94.00 99.40 1,040,700 100,606,860 96.672 82.59 82.59 82.76 78.98 83.51 1,238,686 81.221 -0.35%
2023-10-31 0 98.65 98.55 98.65 98.30 103.5 907,651 90,324,275 99.514 82.88 82.80 82.88 82.59 86.96 1,080,326 83.608 -4.69%
2023-10-30 0 103.5 103.2 103.5 101.2 103.6 496,075 50,982,550 102.77 86.96 86.70 86.96 85.02 87.04 590,450 86.345 1.27%
2023-10-27 0 102.2 101.9 102.2 98.70 102.5 729,187 73,532,725 100.84 85.86 85.61 85.86 82.92 86.12 867,910 84.724 3.60%
2023-10-26 0 98.65 98.55 98.65 97.05 100.6 749,569 74,282,008 99.100 82.88 82.80 82.88 81.54 84.52 892,170 83.260 0.92%
2023-10-25 0 97.75 97.70 97.75 97.15 98.90 391,808 38,363,559 97.914 82.13 82.08 82.13 81.62 83.09 466,347 82.264 1.19%
2023-10-24 0 96.60 96.60 96.75 96.40 100.0 669,046 64,827,173 96.895 81.16 81.16 81.29 80.99 84.02 796,328 81.408 -2.96%
2023-10-20 0 99.55 99.55 99.70 96.50 100.9 896,785 89,070,949 99.323 83.64 83.64 83.76 81.08 84.77 1,067,392 83.447 2.95%
2023-10-19 0 96.70 96.70 96.80 96.70 99.00 736,007 71,567,531 97.238 81.24 81.24 81.33 81.24 83.18 876,027 81.696 -2.32%
2023-10-18 0 99.00 98.90 99.00 97.90 99.65 442,926 43,744,005 98.761 83.18 83.09 83.18 82.25 83.72 527,190 82.976 0.56%
2023-10-17 0 98.45 98.45 98.50 98.15 101.0 503,609 49,787,608 98.862 82.71 82.71 82.76 82.46 84.86 599,417 83.060 -1.75%
2023-10-16 0 100.2 100.0 100.2 99.05 101.6 700,416 70,132,404 100.13 84.18 84.02 84.18 83.22 85.36 833,666 84.125 1.16%
2023-10-13 0 99.05 99.00 99.05 98.00 99.45 464,883 45,867,552 98.665 83.22 83.18 83.22 82.34 83.55 553,324 82.895 -0.35%
2023-10-12 0 99.40 99.40 99.45 97.10 99.55 493,000 48,811,055 99.008 83.51 83.51 83.55 81.58 83.64 586,790 83.183 2.47%
2023-10-11 0 97.00 97.00 97.05 97.00 100.0 994,882 97,237,267 97.737 81.50 81.50 81.54 81.50 84.02 1,184,152 82.116 -1.82%
2023-10-10 0 98.80 98.80 98.85 98.20 106.3 1,822,372 181,491,647 99.591 83.01 83.01 83.05 82.50 89.31 2,169,066 83.673 -6.08%
2023-10-09 0 105.2 105.0 105.2 104.3 105.6 304,758 32,012,962 105.04 88.39 88.22 88.39 87.63 88.72 362,736 88.254 0.67%
2023-10-06 0 104.5 104.3 104.5 103.0 104.8 298,075 31,052,560 104.18 87.80 87.63 87.80 86.54 88.05 354,782 87.526 2.05%
2023-10-05 0 102.4 102.3 102.5 100.8 103.2 247,728 25,422,298 102.62 86.03 85.95 86.12 84.69 86.70 294,857 86.219 0.79%
2023-10-04 0 101.6 101.6 101.8 100.3 103.4 399,768 40,544,158 101.42 85.36 85.36 85.53 84.27 86.87 475,821 85.209 -0.68%
2023-10-03 0 102.3 102.2 102.3 101.0 105.5 560,265 57,328,576 102.32 85.95 85.86 85.95 84.86 88.64 666,852 85.969 -2.11%
2023-09-29 0 104.5 104.4 104.5 103.5 105.6 296,540 30,981,639 104.48 87.80 87.71 87.80 86.96 88.72 352,955 87.778 -0.38%
2023-09-28 0 104.9 104.8 104.9 103.1 105.6 385,938 40,426,695 104.75 88.13 88.05 88.13 86.62 88.72 459,360 88.007 1.75%
2023-09-27 0 103.1 102.9 103.1 102.5 105.1 491,604 50,813,090 103.36 86.62 86.45 86.62 86.12 88.30 585,128 86.841 -1.43%
2023-09-26 0 104.6 104.6 104.9 104.6 107.3 318,808 33,657,772 105.57 87.88 87.88 88.13 87.88 90.15 379,459 88.699 -2.52%
2023-09-25 0 107.3 107.2 107.3 105.9 107.7 713,500 76,261,404 106.88 90.15 90.07 90.15 88.97 90.49 849,239 89.800 1.71%
2023-09-22 0 105.5 105.5 105.6 103.5 105.9 337,789 35,426,192 104.88 88.64 88.64 88.72 86.96 88.97 402,051 88.114 -0.57%
2023-09-21 0 106.1 106.0 106.1 105.8 109.2 812,720 87,150,595 107.23 89.14 89.06 89.14 88.89 91.75 967,335 90.094 -1.76%
2023-09-20 0 108.0 107.9 108.0 105.1 108.5 1,130,043 121,651,029 107.65 90.74 90.65 90.74 88.30 91.16 1,345,026 90.445 2.76%
2023-09-19 0 105.1 105.0 105.1 102.8 105.4 573,369 60,070,581 104.77 88.30 88.22 88.30 86.37 88.55 682,449 88.022 2.94%
2023-09-18 0 102.1 101.9 102.1 101.9 104.5 622,618 63,828,459 102.52 85.78 85.61 85.78 85.61 87.80 741,067 86.130 -1.26%
2023-09-15 0 103.4 103.3 103.4 102.5 106.5 984,022 102,896,676 104.57 86.87 86.79 86.87 86.12 89.48 1,171,226 87.854 0.68%
2023-09-14 0 102.7 102.6 102.7 98.15 103.5 983,410 100,341,332 102.03 86.28 86.20 86.28 82.46 86.96 1,170,497 85.725 4.64%
2023-09-13 0 98.15 98.15 98.20 97.80 101.5 1,470,760 144,947,927 98.553 82.46 82.46 82.50 82.17 85.28 1,750,562 82.801 -1.95%
2023-09-12 0 100.1 100.0 100.1 99.50 104.5 1,904,560 192,795,851 101.23 84.10 84.02 84.10 83.60 87.80 2,266,890 85.049 -3.47%
2023-09-11 0 103.7 103.6 103.7 99.15 104.7 949,655 97,637,711 102.81 87.13 87.04 87.13 83.30 87.97 1,130,321 86.381 3.08%
2023-09-07 0 100.6 100.6 100.7 99.80 102.5 969,242 97,546,248 100.64 84.52 84.52 84.60 83.85 86.12 1,153,634 84.556 -1.76%
2023-09-06 0 102.4 102.3 102.4 101.6 105.2 1,109,400 113,600,287 102.40 86.03 85.95 86.03 85.36 88.39 1,320,456 86.031 -2.66%
2023-09-05 0 105.2 105.0 105.2 104.1 106.9 931,065 97,733,203 104.97 88.39 88.22 88.39 87.46 89.81 1,108,194 88.191 -1.50%
2023-09-04 0 106.8 106.7 106.8 104.9 107.8 1,413,445 150,273,765 106.32 89.73 89.65 89.73 88.13 90.57 1,682,344 89.324 1.52%
2023-08-31 0 105.2 105.2 105.3 104.0 110.0 1,551,110 164,565,155 106.10 88.39 88.39 88.47 87.38 92.42 1,846,198 89.137 -4.44%
2023-08-30 0 116.8 116.8 116.9 116.6 119.7 1,723,613 202,576,717 117.53 92.50 92.50 92.57 92.34 94.79 2,176,520 93.074 0.17%
2023-08-29 0 116.6 116.6 116.7 115.6 121.3 1,908,380 225,723,003 118.28 92.34 92.34 92.42 91.55 96.06 2,409,837 93.667 -1.19%
2023-08-28 0 118.0 117.9 118.0 115.6 119.6 1,153,772 136,169,302 118.02 93.45 93.37 93.45 91.55 94.71 1,456,944 93.462 1.90%
2023-08-25 0 115.8 115.7 115.8 114.9 119.0 1,300,522 152,353,323 117.15 91.70 91.62 91.70 90.99 94.24 1,642,255 92.771 -1.03%
2023-08-24 0 117.0 116.9 117.0 115.6 118.9 1,077,782 126,829,097 117.68 92.65 92.57 92.65 91.55 94.16 1,360,986 93.189 -0.34%
2023-08-23 0 117.4 117.4 117.5 115.5 118.8 704,350 82,633,652 117.32 92.97 92.97 93.05 91.47 94.08 889,429 92.906 0.34%
2023-08-22 0 117.0 116.9 117.0 114.2 119.4 1,782,142 208,163,787 116.81 92.65 92.57 92.65 90.44 94.55 2,250,428 92.500 2.72%
2023-08-21 0 113.9 113.9 114.0 105.0 115.0 3,042,568 336,759,309 110.68 90.20 90.20 90.28 83.15 91.07 3,842,051 87.651 -5.63%
2023-08-18 0 120.7 120.7 120.8 118.0 127.4 1,256,460 152,513,782 121.38 95.58 95.58 95.66 93.45 100.9 1,586,615 96.125 0.75%
2023-08-17 0 119.8 119.6 119.8 115.5 123.6 1,859,097 222,455,204 119.66 94.87 94.71 94.87 91.47 97.88 2,347,604 94.758 -3.07%
2023-08-16 0 123.6 123.5 123.6 123.5 129.6 886,535 111,481,479 125.75 97.88 97.80 97.88 97.80 102.6 1,119,486 99.583 -4.70%
2023-08-15 0 129.7 129.6 129.7 128.5 130.6 391,173 50,803,831 129.88 102.7 102.6 102.7 101.8 103.4 493,960 102.85 0.86%
2023-08-14 0 128.6 128.5 128.6 125.8 130.7 862,383 110,093,360 127.66 101.8 101.8 101.8 99.62 103.5 1,088,988 101.10 -1.76%
2023-08-11 0 130.9 130.8 130.9 129.8 135.9 891,393 117,585,720 131.91 103.7 103.6 103.7 102.8 107.6 1,125,621 104.46 -2.97%
2023-08-10 0 134.9 134.5 134.9 133.0 134.9 523,419 70,301,058 134.31 106.8 106.5 106.8 105.3 106.8 660,956 106.36 1.58%
2023-08-09 0 132.8 132.7 132.8 130.2 133.5 604,905 80,191,247 132.57 105.2 105.1 105.2 103.1 105.7 763,853 104.98 2.00%
2023-08-08 0 130.2 130.2 130.4 128.1 131.4 538,498 70,124,100 130.22 103.1 103.1 103.3 101.4 104.1 679,997 103.12 1.40%
2023-08-07 0 128.4 128.4 128.8 126.0 129.8 248,020 31,898,824 128.61 101.7 101.7 102.0 99.78 102.8 313,191 101.85 1.02%
2023-08-04 0 127.1 127.0 127.4 126.8 129.5 339,502 43,376,530 127.77 100.7 100.6 100.9 100.4 102.6 428,712 101.18 -0.24%
2023-08-03 0 127.4 127.3 127.5 124.5 129.5 475,893 60,625,205 127.39 100.9 100.8 101.0 98.59 102.6 600,941 100.88 0.63%
2023-08-02 0 126.6 126.6 126.7 125.5 128.1 409,734 51,891,646 126.65 100.3 100.3 100.3 99.39 101.4 517,398 100.29 0.40%
2023-08-01 0 126.1 125.8 126.1 123.5 130.2 1,262,208 159,168,830 126.10 99.86 99.62 99.86 97.80 103.1 1,593,873 99.863 -2.93%
2023-07-31 0 129.9 129.6 129.9 128.5 131.7 926,196 119,961,312 129.52 102.9 102.6 102.9 101.8 104.3 1,169,569 102.57 1.25%
2023-07-28 0 128.3 128.3 128.6 123.2 129.6 913,961 116,913,678 127.92 101.6 101.6 101.8 97.56 102.6 1,154,119 101.30 3.30%
2023-07-27 0 124.2 124.1 124.2 122.7 125.0 511,000 63,407,319 124.08 98.36 98.28 98.36 97.17 98.99 645,273 98.264 1.22%
2023-07-26 0 122.7 122.6 122.7 120.0 123.3 449,064 55,022,497 122.53 97.17 97.09 97.17 95.03 97.64 567,063 97.031 2.25%
2023-07-25 0 120.0 119.8 120.0 119.2 122.2 862,800 104,301,295 120.89 95.03 94.87 95.03 94.40 96.77 1,089,514 95.732 0.42%
2023-07-24 0 119.5 119.5 119.7 118.2 121.2 389,396 46,571,827 119.60 94.63 94.63 94.79 93.60 95.98 491,716 94.713 0.17%
2023-07-21 0 119.3 118.8 119.3 118.0 120.9 517,458 61,623,884 119.09 94.48 94.08 94.48 93.45 95.74 653,428 94.309 -0.25%
2023-07-20 0 119.6 119.4 119.6 119.1 123.9 700,500 84,975,850 121.31 94.71 94.55 94.71 94.32 98.12 884,568 96.065 -1.16%
2023-07-19 0 121.0 120.9 121.0 114.0 121.5 1,266,348 150,623,812 118.94 95.82 95.74 95.82 90.28 96.22 1,599,101 94.193 5.13%
2023-07-18 0 115.1 114.9 115.1 114.1 116.3 767,907 88,281,009 114.96 91.15 90.99 91.15 90.36 92.10 969,687 91.041 0.00%
2023-07-14 0 115.1 115.1 115.2 112.2 115.8 796,956 91,392,355 114.68 91.15 91.15 91.23 88.85 91.70 1,006,369 90.814 2.77%
2023-07-13 0 112.0 111.9 112.0 111.5 114.6 700,489 79,090,405 112.91 88.69 88.61 88.69 88.30 90.75 884,554 89.413 -1.32%
2023-07-12 0 113.5 113.4 113.5 112.8 114.0 446,822 50,644,560 113.34 89.88 89.80 89.88 89.33 90.28 564,232 89.758 0.27%
2023-07-11 0 113.2 113.1 113.2 113.1 115.0 462,923 52,545,855 113.51 89.64 89.57 89.64 89.57 91.07 584,563 89.889 0.09%
2023-07-10 0 113.1 113.0 113.1 113.0 116.7 477,200 54,420,471 114.04 89.57 89.49 89.57 89.49 92.42 602,592 90.311 -0.44%
2023-07-07 0 113.6 113.5 113.6 110.6 114.6 814,528 92,700,603 113.81 89.96 89.88 89.96 87.59 90.75 1,028,558 90.127 1.07%
2023-07-06 0 112.4 112.3 112.4 111.5 117.0 1,422,115 160,965,905 113.19 89.01 88.93 89.01 88.30 92.65 1,795,798 89.635 -4.01%
2023-07-05 0 117.1 117.0 117.1 114.0 118.3 1,672,200 195,468,544 116.89 92.73 92.65 92.73 90.28 93.68 2,111,597 92.569 1.47%
2023-07-04 0 115.4 115.3 115.4 111.1 115.5 1,098,740 125,455,062 114.18 91.39 91.31 91.39 87.98 91.47 1,387,452 90.421 3.87%
2023-07-03 0 111.1 111.1 111.2 105.8 111.5 933,233 102,315,463 109.64 87.98 87.98 88.06 83.78 88.30 1,178,455 86.822 5.71%
2023-06-30 0 105.1 105.0 105.1 103.0 105.8 594,730 62,613,812 105.28 83.23 83.15 83.23 81.57 83.78 751,005 83.373 2.24%
2023-06-29 0 102.8 102.8 103.0 102.8 104.3 563,850 58,256,712 103.32 81.41 81.41 81.57 81.41 82.60 712,011 81.820 -0.87%
2023-06-28 0 103.7 103.7 103.8 102.8 105.4 516,189 53,719,284 104.07 82.12 82.12 82.20 81.41 83.47 651,826 82.414 -1.33%
2023-06-27 0 105.1 105.0 105.1 102.8 105.5 826,600 86,575,284 104.74 83.23 83.15 83.23 81.41 83.55 1,043,802 82.942 2.74%
2023-06-26 0 102.3 102.2 102.3 97.00 103.7 1,032,500 105,927,769 102.59 81.01 80.93 81.01 76.82 82.12 1,303,806 81.245 3.65%
2023-06-23 0 98.70 98.50 98.70 96.65 99.30 795,653 77,983,335 98.012 78.16 78.00 78.16 76.54 78.64 1,004,724 77.617 -0.60%
2023-06-21 0 99.30 99.30 99.55 99.10 101.9 663,309 66,372,935 100.06 78.64 78.64 78.83 78.48 80.70 837,604 79.241 -2.26%
2023-06-20 0 101.6 101.6 101.7 101.1 104.3 671,000 68,613,550 102.26 80.46 80.46 80.54 80.06 82.60 847,316 80.978 -2.68%
2023-06-19 0 104.4 104.1 104.4 103.3 105.0 587,330 61,167,674 104.15 82.68 82.44 82.68 81.80 83.15 741,660 82.474 0.68%
2023-06-16 0 103.7 103.7 104.7 103.4 106.6 3,560,601 371,304,891 104.28 82.12 82.12 82.91 81.88 84.42 4,496,206 82.582 -0.10%
2023-06-15 0 103.8 103.7 103.8 101.2 103.8 817,466 84,050,671 102.82 82.20 82.12 82.20 80.14 82.20 1,032,268 81.423 1.86%
2023-06-14 0 101.9 101.7 101.9 100.6 104.0 842,213 86,068,413 102.19 80.70 80.54 80.70 79.67 82.36 1,063,518 80.928 -0.10%
2023-06-13 0 102.0 101.7 102.0 99.30 102.1 915,948 92,390,924 100.87 80.78 80.54 80.78 78.64 80.85 1,156,628 79.880 1.49%
2023-06-12 0 100.5 100.5 100.6 98.15 102.8 1,174,096 117,517,148 100.09 79.59 79.59 79.67 77.73 81.41 1,482,608 79.264 -2.33%
2023-06-09 0 102.9 102.7 102.9 102.3 105.2 856,108 88,555,509 103.44 81.49 81.33 81.49 81.01 83.31 1,081,064 81.915 -0.87%
2023-06-08 0 103.8 103.7 103.8 99.05 105.2 1,221,298 125,925,225 103.11 82.20 82.12 82.20 78.44 83.31 1,542,214 81.652 5.01%
2023-06-07 0 98.85 98.85 99.10 96.00 99.30 1,494,622 146,899,392 98.285 78.28 78.28 78.48 76.02 78.64 1,887,358 77.833 3.08%
2023-06-06 0 95.90 95.75 95.95 95.60 99.35 944,836 91,637,117 96.987 75.94 75.83 75.98 75.71 78.68 1,193,107 76.805 -1.69%
2023-06-05 0 97.55 97.50 97.55 95.60 98.50 828,281 80,745,470 97.486 77.25 77.21 77.25 75.71 78.00 1,045,925 77.200 1.40%
2023-06-02 0 96.20 96.15 96.20 94.70 96.30 1,704,556 162,937,900 95.590 76.18 76.14 76.18 74.99 76.26 2,152,455 75.699 2.23%
2023-06-01 0 94.10 94.05 94.30 92.15 95.45 1,753,851 164,713,403 93.915 74.52 74.48 74.68 72.97 75.59 2,214,703 74.373 -1.41%
2023-05-31 0 95.45 95.40 95.45 94.35 98.00 1,871,646 178,698,214 95.477 75.59 75.55 75.59 74.72 77.61 2,363,451 75.609 -2.60%
2023-05-30 0 98.00 98.00 98.15 96.60 103.9 1,707,984 168,549,837 98.683 77.61 77.61 77.73 76.50 82.28 2,156,784 78.149 -5.22%
2023-05-29 0 103.4 103.3 103.4 101.2 104.8 1,271,514 131,418,644 103.36 81.88 81.80 81.88 80.14 82.99 1,605,625 81.849 1.37%
2023-05-25 0 102.0 102.0 102.1 100.3 108.0 2,609,120 265,639,223 101.81 80.78 80.78 80.85 79.43 85.53 3,294,708 80.626 -6.76%
2023-05-24 0 109.4 109.3 109.4 108.5 114.2 2,202,266 243,461,140 110.55 86.64 86.56 86.64 85.92 90.44 2,780,947 87.546 -4.98%
2023-05-23 0 150.7 150.7 150.8 149.6 153.6 1,914,650 288,849,849 150.86 91.17 91.17 91.23 90.51 92.93 3,164,678 91.273 -1.31%
2023-05-22 0 152.7 152.7 152.8 149.0 152.9 1,382,520 209,159,200 151.29 92.38 92.38 92.44 90.15 92.51 2,285,133 91.530 1.66%
2023-05-19 0 150.2 150.1 150.2 148.0 150.9 1,110,346 165,738,076 149.27 90.87 90.81 90.87 89.54 91.30 1,835,263 90.308 -0.46%
2023-05-18 0 150.9 150.8 150.9 150.0 152.8 828,809 125,128,138 150.97 91.30 91.23 91.30 90.75 92.44 1,369,918 91.340 0.40%
2023-05-17 0 150.3 150.2 150.3 150.2 154.1 1,180,130 178,241,640 151.04 90.93 90.87 90.93 90.87 93.23 1,950,608 91.377 -2.28%
2023-05-16 0 153.8 153.7 153.8 153.2 160.2 1,339,605 208,066,562 155.32 93.05 92.99 93.05 92.69 96.92 2,214,200 93.969 -3.33%
2023-05-15 0 159.1 159.1 159.2 156.7 159.2 575,227 90,893,050 158.01 96.26 96.26 96.32 94.80 96.32 950,778 95.599 0.82%
2023-05-12 0 157.8 157.8 157.9 157.3 160.8 939,213 148,797,999 158.43 95.47 95.47 95.53 95.17 97.29 1,552,402 95.850 -1.74%
2023-05-11 0 160.6 160.4 160.6 158.6 161.2 394,135 63,050,107 159.97 97.16 97.04 97.16 95.95 97.53 651,456 96.783 0.31%
2023-05-10 0 160.1 159.8 160.1 158.2 161.9 571,764 91,402,064 159.86 96.86 96.68 96.86 95.71 97.95 945,055 96.716 0.25%
2023-05-09 0 159.7 159.6 159.7 159.0 164.7 1,337,400 216,238,062 161.69 96.62 96.56 96.62 96.20 99.64 2,210,555 97.821 -1.42%
2023-05-08 0 162.0 161.9 162.0 159.3 162.4 716,237 115,462,272 161.21 98.01 97.95 98.01 96.38 98.25 1,183,850 97.531 1.19%
2023-05-05 0 160.1 160.0 160.1 157.5 161.7 715,305 114,251,732 159.72 96.86 96.80 96.86 95.29 97.83 1,182,310 96.634 0.00%
2023-05-04 0 160.1 160.1 160.2 156.7 161.8 553,053 88,386,638 159.82 96.86 96.86 96.92 94.80 97.89 914,128 96.690 1.39%
2023-05-03 0 157.9 157.8 157.9 154.4 158.8 518,454 81,241,745 156.70 95.53 95.47 95.53 93.41 96.08 856,940 94.804 -0.06%
2023-05-02 0 158.0 157.9 158.0 156.8 162.0 827,159 130,742,599 158.06 95.59 95.53 95.59 94.86 98.01 1,367,191 95.629 -0.50%
2023-04-28 0 158.8 158.8 158.9 156.9 161.5 658,425 104,805,267 159.18 96.08 96.08 96.14 94.93 97.71 1,088,294 96.302 1.02%
2023-04-27 0 157.2 157.1 157.2 154.3 158.8 619,782 97,232,839 156.88 95.11 95.05 95.11 93.35 96.08 1,024,422 94.915 -1.01%
2023-04-26 0 158.8 158.7 158.8 158.0 162.7 626,804 99,827,034 159.26 96.08 96.01 96.08 95.59 98.43 1,036,029 96.355 -1.79%
2023-04-25 0 161.7 161.7 161.8 161.0 165.0 684,356 110,952,051 162.13 97.83 97.83 97.89 97.41 99.83 1,131,155 98.087 -2.00%
2023-04-24 0 165.0 164.7 165.0 161.7 169.6 644,595 105,795,326 164.13 99.83 99.64 99.83 97.83 102.6 1,065,435 99.298 -1.32%
2023-04-21 0 167.2 167.1 167.2 166.7 171.0 986,740 166,491,311 168.73 101.2 101.1 101.2 100.9 103.5 1,630,958 102.08 -1.88%
2023-04-20 0 170.4 170.0 170.5 168.5 172.6 947,080 161,532,123 170.56 103.1 102.9 103.2 101.9 104.4 1,565,405 103.19 0.71%
2023-04-19 0 169.2 169.0 169.2 167.8 171.5 936,006 158,725,071 169.58 102.4 102.2 102.4 101.5 103.8 1,547,101 102.60 -0.35%
2023-04-18 0 169.8 169.6 169.8 166.1 171.8 1,507,405 254,560,207 168.87 102.7 102.6 102.7 100.5 103.9 2,491,552 102.17 2.47%
2023-04-17 0 165.7 165.3 165.7 159.0 166.5 1,325,596 218,468,627 164.81 100.2 100.0 100.2 96.20 100.7 2,191,045 99.710 3.76%
2023-04-14 0 159.7 159.5 159.7 155.5 159.7 804,734 127,123,725 157.97 96.62 96.50 96.62 94.08 96.62 1,330,125 95.573 2.70%
2023-04-13 0 155.5 155.4 155.5 151.0 155.6 672,841 103,934,699 154.47 94.08 94.02 94.08 91.36 94.14 1,112,122 93.456 1.17%
2023-04-12 0 153.7 153.3 153.7 150.9 155.8 1,137,549 174,834,631 153.69 92.99 92.75 92.99 91.30 94.26 1,880,227 92.986 2.19%
2023-04-11 0 150.4 149.8 150.4 148.0 150.5 1,032,845 154,660,102 149.74 90.99 90.63 90.99 89.54 91.05 1,707,164 90.595 0.94%
2023-04-06 0 149.0 148.9 149.0 146.5 150.4 673,672 99,737,539 148.05 90.15 90.09 90.15 88.63 90.99 1,113,496 89.572 -0.13%
2023-04-04 0 149.2 149.2 149.3 147.0 150.7 369,256 55,215,474 149.53 90.27 90.27 90.33 88.94 91.17 610,334 90.468 1.36%
2023-04-03 0 147.2 147.2 147.4 147.0 151.6 870,626 128,865,355 148.01 89.06 89.06 89.18 88.94 91.72 1,439,036 89.550 -2.00%
2023-03-31 0 150.2 150.1 150.2 149.5 154.7 1,222,229 184,180,826 150.69 90.87 90.81 90.87 90.45 93.59 2,020,192 91.170 -2.59%
2023-03-30 0 154.2 154.0 154.2 149.2 154.7 728,159 111,157,664 152.66 93.29 93.17 93.29 90.27 93.59 1,203,556 92.358 2.53%
2023-03-29 0 150.4 150.3 150.4 149.3 153.8 695,403 104,833,177 150.75 90.99 90.93 90.99 90.33 93.05 1,149,414 91.206 -0.20%
2023-03-28 0 150.7 150.5 150.7 148.6 152.5 815,000 122,910,527 150.81 91.17 91.05 91.17 89.90 92.26 1,347,093 91.241 0.80%
2023-03-27 0 149.5 149.4 149.5 147.1 151.0 955,023 142,831,526 149.56 90.45 90.39 90.45 89.00 91.36 1,578,534 90.484 -0.66%
2023-03-24 0 150.5 150.4 150.5 149.6 154.2 2,209,610 335,931,534 152.03 91.05 90.99 91.05 90.51 93.29 3,652,210 91.980 -1.05%
2023-03-23 0 152.1 152.0 152.1 140.2 157.0 6,292,725 953,137,963 151.47 92.02 91.96 92.02 84.82 94.99 10,401,089 91.638 16.55%
2023-03-22 0 130.5 130.5 131.0 129.0 131.3 694,720 90,561,420 130.36 78.95 78.95 79.26 78.05 79.44 1,148,286 78.867 1.40%
2023-03-21 0 128.7 128.6 128.7 127.1 129.9 771,924 99,172,741 128.47 77.86 77.80 77.86 76.90 78.59 1,275,894 77.728 1.10%
2023-03-20 0 127.3 127.2 127.3 125.6 134.4 2,654,000 347,381,625 130.89 77.02 76.96 77.02 75.99 81.31 4,386,731 79.189 -5.00%
2023-03-17 0 134.0 133.9 134.0 128.1 134.8 4,231,602 562,245,404 132.87 81.07 81.01 81.07 77.50 81.55 6,994,310 80.386 3.40%
2023-03-16 0 129.6 129.5 129.6 128.2 132.9 2,194,555 285,303,251 130.01 78.41 78.35 78.41 77.56 80.41 3,627,326 78.654 -2.48%
2023-03-15 0 132.9 132.8 132.9 123.0 134.4 2,314,250 304,022,405 131.37 80.41 80.34 80.41 74.42 81.31 3,825,167 79.480 8.76%
2023-03-14 0 122.2 122.0 122.2 121.2 126.7 1,920,373 236,054,365 122.92 73.93 73.81 73.93 73.33 76.65 3,174,137 74.368 -2.71%
2023-03-13 0 125.6 125.4 125.6 123.8 133.3 2,753,378 346,406,091 125.81 75.99 75.87 75.99 74.90 80.65 4,550,990 76.117 -5.78%
2023-03-10 0 133.3 133.2 133.3 133.1 136.7 585,800 78,733,070 134.40 80.65 80.59 80.65 80.53 82.70 968,254 81.314 -2.56%
2023-03-09 0 136.8 136.5 136.8 132.5 137.0 864,867 117,555,758 135.92 82.76 82.58 82.76 80.16 82.89 1,429,517 82.235 3.48%
2023-03-08 0 132.2 132.2 132.3 131.0 136.0 798,627 105,766,383 132.44 79.98 79.98 80.04 79.26 82.28 1,320,031 80.124 -3.22%
2023-03-07 0 136.6 136.6 136.7 134.3 139.3 857,459 117,473,792 137.00 82.64 82.64 82.70 81.25 84.28 1,417,273 82.887 -0.44%
2023-03-06 0 137.2 136.9 137.2 135.1 139.8 703,490 96,678,997 137.43 83.01 82.83 83.01 81.74 84.58 1,162,781 83.145 0.00%
2023-03-03 0 137.2 137.1 137.2 137.0 139.8 809,002 111,815,174 138.21 83.01 82.95 83.01 82.89 84.58 1,337,179 83.620 -0.15%
2023-03-02 0 137.4 137.3 137.4 128.1 138.2 1,550,730 208,984,913 134.77 83.13 83.07 83.13 77.50 83.61 2,563,163 81.534 6.68%
2023-03-01 0 128.8 128.8 128.9 126.0 129.0 701,751 89,763,714 127.91 77.92 77.92 77.99 76.23 78.05 1,159,907 77.389 2.22%
2023-02-28 0 126.0 126.0 126.6 125.6 132.8 916,147 116,975,293 127.68 76.23 76.23 76.59 75.99 80.34 1,514,277 77.248 -4.55%
2023-02-27 0 132.0 131.7 132.0 129.0 132.7 565,533 74,441,401 131.63 79.86 79.68 79.86 78.05 80.28 934,756 79.637 1.07%
2023-02-24 0 130.6 130.5 130.7 128.5 132.4 737,859 96,504,350 130.79 79.01 78.95 79.07 77.74 80.10 1,219,589 79.129 1.40%
2023-02-23 0 128.8 128.7 128.8 125.2 129.2 803,723 103,003,421 128.16 77.92 77.86 77.92 75.75 78.17 1,328,454 77.536 2.30%
2023-02-22 0 125.9 125.8 125.9 124.1 127.5 564,880 71,185,257 126.02 76.17 76.11 76.17 75.08 77.14 933,676 76.242 0.00%
2023-02-21 0 125.9 125.7 125.9 125.0 128.3 573,211 72,576,508 126.61 76.17 76.05 76.17 75.63 77.62 947,446 76.602 0.72%
2023-02-20 0 125.0 125.0 125.1 124.3 126.3 367,113 45,880,519 124.98 75.63 75.63 75.69 75.20 76.41 606,792 75.612 -1.03%
2023-02-17 0 126.3 126.2 126.3 125.1 127.4 471,609 59,646,957 126.48 76.41 76.35 76.41 75.69 77.08 779,511 76.518 0.96%
2023-02-16 0 125.1 125.0 125.1 124.4 127.4 792,992 99,653,110 125.67 75.69 75.63 75.69 75.26 77.08 1,310,717 76.029 0.64%
2023-02-15 0 124.3 124.0 124.3 123.1 129.2 1,413,308 175,486,028 124.17 75.20 75.02 75.20 74.48 78.17 2,336,022 75.122 -3.79%
2023-02-14 0 129.2 129.1 129.2 128.0 133.8 1,206,650 157,371,965 130.42 78.17 78.11 78.17 77.44 80.95 1,994,442 78.905 -2.56%
2023-02-13 0 132.6 132.5 132.6 131.0 136.0 988,585 131,871,857 133.39 80.22 80.16 80.22 79.26 82.28 1,634,008 80.705 -3.14%
2023-02-10 0 136.9 136.9 137.0 136.0 139.7 503,500 69,131,230 137.30 82.83 82.83 82.89 82.28 84.52 832,223 83.068 -1.65%
2023-02-09 0 139.2 139.2 139.5 138.0 140.9 497,755 69,421,129 139.47 84.22 84.22 84.40 83.49 85.25 822,727 84.379 -0.50%
2023-02-08 0 139.9 139.4 139.9 137.2 141.2 1,058,787 147,524,141 139.33 84.64 84.34 84.64 83.01 85.43 1,750,043 84.297 1.97%
2023-02-07 0 137.2 136.7 137.2 134.5 137.7 709,628 96,773,071 136.37 83.01 82.70 83.01 81.37 83.31 1,172,927 82.506 1.40%
2023-02-06 0 135.3 135.0 135.3 131.3 136.9 703,550 94,889,576 134.87 81.86 81.68 81.86 79.44 82.83 1,162,880 81.599 0.67%
2023-02-03 0 134.4 134.0 134.4 132.5 135.3 600,087 80,311,113 133.83 81.31 81.07 81.31 80.16 81.86 991,869 80.969 -0.44%
2023-02-02 0 135.0 134.9 135.1 134.2 138.8 848,105 115,636,974 136.35 81.68 81.62 81.74 81.19 83.97 1,401,812 82.491 -1.60%
2023-02-01 0 137.2 136.8 137.2 129.5 139.0 1,487,373 201,867,289 135.72 83.01 82.76 83.01 78.35 84.10 2,458,442 82.112 5.78%
2023-01-31 0 129.7 129.7 129.8 127.3 131.6 827,990 107,623,180 129.98 78.47 78.47 78.53 77.02 79.62 1,368,564 78.639 0.15%
2023-01-30 0 129.5 129.1 129.6 126.9 131.0 905,959 117,126,708 129.28 78.35 78.11 78.41 76.78 79.26 1,497,437 78.218 0.62%
2023-01-27 0 128.7 128.6 128.7 126.8 131.0 636,112 81,506,113 128.13 77.86 77.80 77.86 76.71 79.26 1,051,414 77.520 -0.62%
2023-01-26 0 129.5 129.5 129.6 124.3 132.8 1,945,092 249,510,902 128.28 78.35 78.35 78.41 75.20 80.34 3,214,994 77.609 -2.63%
2023-01-20 0 133.0 132.8 133.0 131.3 137.6 2,001,257 264,821,896 132.33 80.47 80.34 80.47 79.44 83.25 3,307,828 80.059 -3.34%
2023-01-19 0 137.6 137.2 137.6 133.0 137.6 582,770 79,346,214 136.15 83.25 83.01 83.25 80.47 83.25 963,246 82.374 2.15%
2023-01-18 0 134.7 134.5 134.7 133.2 138.0 753,284 101,471,755 134.71 81.49 81.37 81.49 80.59 83.49 1,245,084 81.498 -0.88%
2023-01-17 0 135.9 135.8 135.9 134.6 140.8 874,780 119,078,272 136.12 82.22 82.16 82.22 81.43 85.18 1,445,902 82.356 -1.95%
2023-01-16 0 138.6 138.5 138.6 137.5 141.8 424,900 59,111,445 139.12 83.85 83.79 83.85 83.19 85.79 702,307 84.168 -0.50%
2023-01-13 0 139.3 139.3 139.4 137.0 141.4 859,828 119,315,917 138.77 84.28 84.28 84.34 82.89 85.55 1,421,188 83.955 -1.28%
2023-01-12 0 141.1 140.7 141.1 138.1 141.5 741,365 104,033,934 140.33 85.37 85.12 85.37 83.55 85.61 1,225,384 84.899 1.36%
2023-01-11 0 139.2 139.2 139.3 138.7 143.8 956,943 134,827,952 140.89 84.22 84.22 84.28 83.91 87.00 1,581,707 85.242 0.29%
2023-01-10 0 138.8 138.8 138.9 136.5 140.0 887,000 122,304,846 137.89 83.97 83.97 84.04 82.58 84.70 1,466,100 83.422 -0.72%
2023-01-09 0 139.8 139.6 139.8 136.1 141.0 1,171,460 162,717,928 138.90 84.58 84.46 84.58 82.34 85.31 1,936,277 84.036 3.02%
2023-01-06 0 135.7 135.7 135.8 135.4 137.9 887,145 120,893,910 136.27 82.10 82.10 82.16 81.92 83.43 1,466,340 82.446 0.30%
2023-01-05 0 135.3 135.3 135.7 135.2 141.7 1,825,891 250,045,752 136.94 81.86 81.86 82.10 81.80 85.73 3,017,970 82.852 -3.63%
2023-01-04 0 140.4 140.3 140.4 137.1 142.0 1,445,250 201,638,433 139.52 84.94 84.88 84.94 82.95 85.91 2,388,818 84.409 -0.92%
2023-01-03 0 141.7 141.6 141.7 137.1 143.8 628,654 88,631,976 140.99 85.73 85.67 85.73 82.95 87.00 1,039,087 85.298 0.50%
2022-12-30 0 141.0 140.9 141.0 139.0 143.1 517,565 73,285,582 141.60 85.31 85.25 85.31 84.10 86.58 855,470 85.667 0.86%
2022-12-29 0 139.8 139.5 139.8 137.7 142.9 875,062 121,979,648 139.40 84.58 84.40 84.58 83.31 86.46 1,446,368 84.335 -2.44%
2022-12-28 0 143.3 143.2 143.3 140.4 144.1 555,669 79,189,293 142.51 86.70 86.64 86.70 84.94 87.18 918,452 86.220 0.56%
2022-12-23 0 142.5 142.5 142.6 142.1 145.6 554,808 79,643,568 143.55 86.21 86.21 86.27 85.97 88.09 917,028 86.850 -0.84%
2022-12-22 0 143.7 143.7 143.8 142.1 145.2 501,454 71,964,940 143.51 86.94 86.94 87.00 85.97 87.85 828,841 86.826 1.13%
2022-12-21 0 142.1 142.1 142.2 141.2 145.0 484,871 69,220,819 142.76 85.97 85.97 86.03 85.43 87.73 801,431 86.371 -0.77%
2022-12-20 0 143.2 143.0 143.2 137.3 143.9 1,064,380 150,230,756 141.14 86.64 86.52 86.64 83.07 87.06 1,759,287 85.393 3.77%
2022-12-19 0 138.0 137.7 138.0 136.8 153.7 2,119,666 298,542,256 140.84 83.49 83.31 83.49 82.76 92.99 3,503,543 85.212 -9.45%
2022-12-16 0 152.4 152.0 152.4 140.5 152.6 2,462,628 367,942,360 149.41 92.20 91.96 92.20 85.00 92.32 4,070,417 90.394 8.70%
2022-12-15 0 140.2 140.1 140.2 138.7 144.4 971,244 137,300,643 141.37 84.82 84.76 84.82 83.91 87.36 1,605,345 85.527 -0.36%
2022-12-14 0 140.7 140.7 140.8 138.2 142.6 988,609 139,154,330 140.76 85.12 85.12 85.18 83.61 86.27 1,634,047 85.159 0.00%
2022-12-13 0 140.7 140.7 140.8 136.5 143.2 1,045,300 146,862,550 140.50 85.12 85.12 85.18 82.58 86.64 1,727,751 85.002 2.63%
2022-12-12 0 137.1 137.1 137.5 136.0 138.6 465,618 64,045,672 137.55 82.95 82.95 83.19 82.28 83.85 769,608 83.219 -0.58%
2022-12-09 0 137.9 137.8 137.9 135.5 139.3 786,460 108,310,351 137.72 83.43 83.37 83.43 81.98 84.28 1,299,920 83.321 0.80%
2022-12-08 0 136.8 136.7 136.8 134.0 137.8 1,013,168 137,981,577 136.19 82.76 82.70 82.76 81.07 83.37 1,674,640 82.395 2.09%
2022-12-07 0 134.0 134.0 134.2 132.8 135.7 1,221,309 164,000,650 134.28 81.07 81.07 81.19 80.34 82.10 2,018,671 81.242 -0.30%
2022-12-06 0 134.4 134.4 134.7 133.8 141.4 898,800 122,652,745 136.46 81.31 81.31 81.49 80.95 85.55 1,485,604 82.561 -4.07%
2022-12-05 0 140.1 140.1 140.2 136.1 141.1 960,598 133,053,256 138.51 84.76 84.76 84.82 82.34 85.37 1,587,749 83.800 2.19%
2022-12-02 0 137.1 137.1 137.4 135.4 143.5 979,872 135,276,144 138.05 82.95 82.95 83.13 81.92 86.82 1,619,606 83.524 -3.65%
2022-12-01 0 142.3 142.3 142.5 142.3 152.9 1,037,631 150,884,406 145.41 86.09 86.09 86.21 86.09 92.51 1,715,075 87.975 -2.67%
2022-11-30 0 146.2 146.1 146.2 136.3 146.7 2,284,033 327,758,550 143.50 88.45 88.39 88.45 82.46 88.75 3,775,222 86.818 5.64%
2022-11-29 0 138.4 138.2 138.4 136.2 140.0 1,045,058 143,636,560 137.44 83.73 83.61 83.73 82.40 84.70 1,727,351 83.154 0.65%
2022-11-28 0 137.5 137.5 137.6 127.3 139.6 1,523,880 203,242,508 133.37 83.19 83.19 83.25 77.02 84.46 2,518,784 80.691 2.15%
2022-11-25 0 134.6 134.4 134.6 132.9 136.4 1,127,111 151,474,921 134.39 81.43 81.31 81.43 80.41 82.52 1,862,974 81.308 0.07%
2022-11-24 0 134.5 134.1 134.5 129.5 134.5 662,800 87,651,617 132.24 81.37 81.13 81.37 78.35 81.37 1,095,526 80.009 3.07%
2022-11-23 0 130.5 130.2 130.5 126.0 132.8 940,090 122,477,364 130.28 78.95 78.77 78.95 76.23 80.34 1,553,852 78.822 2.27%
2022-11-22 0 127.6 127.3 127.7 121.0 127.9 802,866 100,922,535 125.70 77.20 77.02 77.26 73.21 77.38 1,327,037 76.051 4.85%
2022-11-21 0 121.7 121.6 121.7 119.2 123.5 980,728 118,862,098 121.20 73.63 73.57 73.63 72.12 74.72 1,621,021 73.325 -1.14%
2022-11-18 0 123.1 123.0 123.1 123.1 132.9 1,007,500 127,805,964 126.85 74.48 74.42 74.48 74.48 80.41 1,665,272 76.748 -5.81%
2022-11-17 0 130.7 130.6 130.7 127.0 131.5 709,809 91,644,026 129.11 79.07 79.01 79.07 76.84 79.56 1,173,226 78.113 -0.76%
2022-11-16 0 131.7 131.7 131.8 131.4 135.7 805,312 106,621,240 132.40 79.68 79.68 79.74 79.50 82.10 1,331,080 80.101 -1.72%
2022-11-15 0 134.0 133.7 134.0 132.5 135.5 1,109,840 148,481,867 133.79 81.07 80.89 81.07 80.16 81.98 1,834,427 80.942 -1.11%
2022-11-14 0 135.5 135.4 135.5 130.0 136.0 1,350,220 180,416,041 133.62 81.98 81.92 81.98 78.65 82.28 2,231,745 80.841 4.96%
2022-11-11 0 129.1 129.0 129.1 127.5 132.0 1,712,058 221,365,648 129.30 78.11 78.05 78.11 77.14 79.86 2,829,818 78.226 6.17%
2022-11-10 0 121.6 121.5 121.6 121.0 126.6 1,250,287 153,409,085 122.70 73.57 73.51 73.57 73.21 76.59 2,066,568 74.234 -4.48%
2022-11-09 0 127.3 127.0 127.3 125.2 132.8 701,884 89,657,522 127.74 77.02 76.84 77.02 75.75 80.34 1,160,127 77.283 -1.01%
2022-11-08 0 128.6 128.6 128.8 126.0 129.0 779,389 99,428,491 127.57 77.80 77.80 77.92 76.23 78.05 1,288,233 77.182 -0.16%
2022-11-07 0 128.8 128.7 128.8 119.6 131.3 1,446,885 185,201,033 128.00 77.92 77.86 77.92 72.36 79.44 2,391,520 77.441 5.92%
2022-11-04 0 121.6 121.6 122.0 113.0 126.2 2,409,654 295,703,148 122.72 73.57 73.57 73.81 68.37 76.35 3,982,857 74.244 6.48%
2022-11-03 0 114.2 114.0 114.2 113.1 119.3 1,848,548 213,060,750 115.26 69.09 68.97 69.09 68.43 72.18 3,055,419 69.732 -6.09%
2022-11-02 0 121.6 121.6 123.1 119.6 123.8 925,539 113,100,380 122.20 73.57 73.57 74.48 72.36 74.90 1,529,801 73.931 0.00%
2022-11-01 0 121.6 121.2 121.6 115.0 122.9 1,638,519 194,798,745 118.89 73.57 73.33 73.57 69.58 74.36 2,708,268 71.927 6.02%
2022-10-31 0 114.7 114.7 114.8 112.0 117.9 1,707,516 196,300,220 114.96 69.39 69.39 69.45 67.76 71.33 2,822,311 69.553 0.26%
2022-10-28 0 114.4 114.2 114.4 112.4 125.7 1,904,350 221,378,834 116.25 69.21 69.09 69.21 68.00 76.05 3,147,653 70.331 -8.55%
2022-10-27 0 125.1 125.0 125.1 125.0 133.3 1,076,038 138,511,007 128.72 75.69 75.63 75.69 75.63 80.65 1,778,557 77.878 -4.50%
2022-10-26 0 131.0 130.9 131.0 129.0 132.9 741,546 97,159,010 131.02 79.26 79.20 79.26 78.05 80.41 1,225,683 79.269 -0.98%
2022-10-25 0 132.3 132.3 132.5 125.0 132.9 1,680,873 219,570,983 130.63 80.04 80.04 80.16 75.63 80.41 2,778,273 79.031 5.08%
2022-10-24 0 125.9 125.8 125.9 125.0 131.6 1,345,900 171,306,982 127.28 76.17 76.11 76.17 75.63 79.62 2,224,605 77.006 -2.48%
2022-10-21 0 129.1 129.0 129.1 122.1 129.9 1,094,645 138,388,081 126.42 78.11 78.05 78.11 73.87 78.59 1,809,312 76.487 4.70%
2022-10-20 0 123.3 123.2 123.3 121.1 131.7 1,990,417 246,960,141 124.07 74.60 74.54 74.60 73.27 79.68 3,289,911 75.066 -6.45%
2022-10-19 0 131.8 131.7 131.8 131.0 136.3 1,626,020 217,224,253 133.59 79.74 79.68 79.74 79.26 82.46 2,687,608 80.824 -0.15%
2022-10-18 0 132.0 131.9 132.0 130.7 136.9 1,204,325 159,868,256 132.75 79.86 79.80 79.86 79.07 82.83 1,990,599 80.312 -2.15%
2022-10-17 0 134.9 134.6 134.9 132.1 136.4 1,098,050 147,825,696 134.63 81.62 81.43 81.62 79.92 82.52 1,814,940 81.449 0.52%
2022-10-14 0 134.2 133.7 134.2 129.0 134.4 1,461,363 193,473,692 132.39 81.19 80.89 81.19 78.05 81.31 2,415,451 80.098 5.09%
2022-10-13 0 127.7 127.6 127.7 126.6 132.0 990,240 127,358,986 128.61 77.26 77.20 77.26 76.59 79.86 1,636,743 77.812 -1.16%
2022-10-12 0 129.2 129.2 129.3 125.6 129.6 1,153,768 147,907,647 128.20 78.17 78.17 78.23 75.99 78.41 1,907,035 77.559 0.86%
2022-10-11 0 128.1 128.1 128.2 125.1 129.8 1,825,457 233,555,447 127.94 77.50 77.50 77.56 75.69 78.53 3,017,253 77.407 0.47%
2022-10-10 0 127.5 127.4 127.5 127.0 134.9 1,311,084 169,655,930 129.40 77.14 77.08 77.14 76.84 81.62 2,167,058 78.289 -4.14%
2022-10-07 0 133.0 132.9 133.0 132.8 137.5 775,920 104,558,340 134.75 80.47 80.41 80.47 80.34 83.19 1,282,499 81.527 -1.55%
2022-10-06 0 135.1 135.0 135.1 134.0 141.2 1,146,530 155,443,724 135.58 81.74 81.68 81.74 81.07 85.43 1,895,071 82.025 -2.81%
2022-10-05 0 139.0 138.9 139.0 138.1 143.4 1,535,689 216,003,710 140.66 84.10 84.04 84.10 83.55 86.76 2,538,302 85.098 0.72%
2022-10-03 0 138.0 137.9 138.1 132.1 138.3 1,137,598 154,906,715 136.17 83.49 83.43 83.55 79.92 83.67 1,880,308 82.384 0.36%
2022-09-30 0 137.5 137.5 137.6 131.6 138.5 1,421,504 192,907,154 135.71 83.19 83.19 83.25 79.62 83.79 2,349,569 82.103 1.70%
2022-09-29 0 135.2 135.0 135.2 132.9 139.0 1,536,079 208,467,459 135.71 81.80 81.68 81.80 80.41 84.10 2,538,947 82.108 -0.88%
2022-09-28 0 136.4 136.2 136.4 134.9 140.0 2,112,203 288,397,912 136.54 82.52 82.40 82.52 81.62 84.70 3,491,208 82.607 -2.85%
2022-09-27 0 140.4 140.3 140.4 131.0 140.5 1,613,726 221,713,166 137.39 84.94 84.88 84.94 79.26 85.00 2,667,288 83.123 5.80%
2022-09-26 0 132.7 132.7 132.8 131.6 139.6 2,501,165 337,877,441 135.09 80.28 80.28 80.34 79.62 84.46 4,134,114 81.729 -5.15%
2022-09-23 0 139.9 139.8 139.9 139.8 148.8 1,359,205 194,825,239 143.34 84.64 84.58 84.64 84.58 90.02 2,246,596 86.720 -4.77%
2022-09-22 0 146.9 146.8 146.9 145.8 150.5 1,564,444 231,091,092 147.71 88.88 88.81 88.88 88.21 91.05 2,585,831 89.368 -2.46%
2022-09-21 0 150.6 150.5 150.6 144.1 154.6 2,857,707 433,027,464 151.53 91.11 91.05 91.11 87.18 93.53 4,723,433 91.676 3.15%
2022-09-20 0 146.0 145.9 146.0 141.7 146.8 2,328,520 336,048,852 144.32 88.33 88.27 88.33 85.73 88.81 3,848,753 87.314 3.25%
2022-09-19 0 141.4 141.3 141.4 138.2 144.8 1,273,859 180,652,542 141.82 85.55 85.49 85.55 83.61 87.60 2,105,530 85.799 -0.70%
2022-09-16 0 142.4 142.3 142.4 136.3 142.9 3,138,194 442,157,987 140.90 86.15 86.09 86.15 82.46 86.46 5,187,043 85.243 0.56%
2022-09-15 0 141.6 141.5 141.6 140.5 152.7 1,484,592 214,270,613 144.33 85.67 85.61 85.67 85.00 92.38 2,453,845 87.320 -4.97%
2022-09-14 0 149.0 148.9 149.0 141.4 149.0 1,679,237 246,185,353 146.61 90.15 90.09 90.15 85.55 90.15 2,775,569 88.697 2.26%
2022-09-13 0 145.7 145.7 145.8 144.0 149.0 1,774,350 259,719,632 146.37 88.15 88.15 88.21 87.12 90.15 2,932,779 88.558 0.69%
2022-09-09 0 144.7 144.6 144.7 141.3 146.1 1,815,551 262,345,013 144.50 87.54 87.48 87.54 85.49 88.39 3,000,879 87.423 1.76%
2022-09-08 0 142.2 142.1 142.2 141.0 148.5 1,904,282 273,102,761 143.42 86.03 85.97 86.03 85.31 89.84 3,147,541 86.767 -2.94%
2022-09-07 0 146.5 146.4 146.5 142.2 147.7 2,325,068 337,705,425 145.25 88.63 88.57 88.63 86.03 89.36 3,843,047 87.874 -0.20%
2022-09-06 0 146.8 146.8 146.9 141.0 150.4 1,956,930 284,424,565 145.34 88.81 88.81 88.88 85.31 90.99 3,234,561 87.933 -2.07%
2022-09-05 0 149.9 149.8 150.0 147.4 153.2 1,674,426 251,583,589 150.25 90.69 90.63 90.75 89.18 92.69 2,767,617 90.903 -0.07%
2022-09-02 0 150.0 150.0 150.1 149.3 162.4 4,147,000 634,202,954 152.93 90.75 90.75 90.81 90.33 98.25 6,854,474 92.524 -6.25%
2022-09-01 0 160.0 159.9 160.0 155.6 173.0 4,849,606 781,086,510 161.06 96.80 96.74 96.80 94.14 104.7 8,015,794 97.443 -7.51%
2022-08-31 0 219.8 219.4 219.8 212.2 220.4 3,493,844 759,289,462 217.32 104.7 104.5 104.7 101.0 105.0 7,337,112 103.49 -1.26%
2022-08-30 0 222.6 222.0 222.6 217.8 223.6 1,700,976 374,854,814 220.38 106.0 105.7 106.0 103.7 106.5 3,572,069 104.94 2.49%
2022-08-29 0 217.2 217.2 217.4 212.0 219.0 1,881,224 403,798,871 214.65 103.4 103.4 103.5 101.0 104.3 3,950,592 102.21 -1.18%
2022-08-26 0 219.8 219.6 219.8 218.6 222.6 1,218,250 268,112,306 220.08 104.7 104.6 104.7 104.1 106.0 2,558,339 104.80 -0.54%
2022-08-25 0 221.0 220.8 221.0 216.4 225.0 1,160,480 256,489,879 221.02 105.2 105.1 105.2 103.0 107.1 2,437,021 105.25 1.75%
2022-08-24 0 217.2 217.0 217.2 212.8 224.0 1,900,956 411,833,493 216.65 103.4 103.3 103.4 101.3 106.7 3,992,029 103.16 -2.60%
2022-08-23 0 223.0 222.8 223.0 221.8 231.8 1,949,549 436,131,863 223.71 106.2 106.1 106.2 105.6 110.4 4,094,075 106.53 -2.45%
2022-08-22 0 228.6 228.4 228.6 227.4 238.0 2,089,510 482,547,749 230.94 108.9 108.8 108.9 108.3 113.3 4,387,995 109.97 -2.72%
2022-08-19 0 235.0 234.8 235.0 222.0 236.8 3,951,175 917,303,706 232.16 111.9 111.8 111.9 105.7 112.8 8,297,513 110.55 6.53%
2022-08-18 0 220.6 220.6 220.8 218.4 231.2 1,850,269 410,849,588 222.05 105.0 105.0 105.1 104.0 110.1 3,885,586 105.74 -4.34%
2022-08-17 0 230.6 230.2 230.6 226.6 239.4 1,156,230 265,274,622 229.43 109.8 109.6 109.8 107.9 114.0 2,428,096 109.25 -2.12%
2022-08-16 0 235.6 235.4 235.6 222.6 237.8 1,895,458 438,199,158 231.18 112.2 112.1 112.2 106.0 113.2 3,980,484 110.09 4.25%
2022-08-15 0 226.0 225.8 226.0 223.0 264.4 5,005,490 1,156,693,067 231.08 107.6 107.5 107.6 106.2 125.9 10,511,586 110.04 -14.72%
2022-08-12 0 265.0 265.0 265.2 262.6 270.6 666,116 177,653,274 266.70 126.2 126.2 126.3 125.0 128.9 1,398,851 127.00 0.53%
2022-08-11 0 263.6 263.4 263.8 262.4 269.2 503,314 133,296,822 264.84 125.5 125.4 125.6 125.0 128.2 1,056,965 126.11 -0.90%
2022-08-10 0 266.0 265.4 266.0 257.8 266.8 1,135,648 297,656,036 262.10 126.7 126.4 126.7 122.8 127.0 2,384,874 124.81 1.68%
2022-08-09 0 261.6 261.4 261.8 258.8 278.0 1,132,620 301,703,357 266.38 124.6 124.5 124.7 123.2 132.4 2,378,515 126.85 -6.03%
2022-08-08 0 278.4 278.2 278.4 272.8 279.2 894,876 247,835,683 276.95 132.6 132.5 132.6 129.9 133.0 1,879,250 131.88 1.24%
2022-08-05 0 275.0 274.8 275.0 257.6 275.0 1,331,869 358,412,469 269.10 131.0 130.9 131.0 122.7 131.0 2,796,940 128.14 7.17%
2022-08-04 0 256.6 256.4 256.6 251.0 271.8 1,166,602 301,189,809 258.18 122.2 122.1 122.2 119.5 129.4 2,449,878 122.94 -3.02%
2022-08-03 0 264.6 264.4 264.6 260.4 269.8 741,515 195,543,013 263.71 126.0 125.9 126.0 124.0 128.5 1,557,190 125.57 1.93%
2022-08-02 0 259.6 259.4 259.6 255.6 263.6 1,146,619 297,262,294 259.25 123.6 123.5 123.6 121.7 125.5 2,407,913 123.45 -2.84%
2022-08-01 0 267.2 266.4 267.2 265.0 279.4 851,961 228,865,067 268.63 127.2 126.9 127.2 126.2 133.0 1,789,128 127.92 -2.12%
2022-07-29 0 273.0 272.4 273.0 267.8 278.2 1,508,767 412,637,280 273.49 130.0 129.7 130.0 127.5 132.5 3,168,428 130.23 3.72%
2022-07-28 0 263.2 263.0 263.2 259.8 268.0 974,725 257,164,448 263.83 125.3 125.2 125.3 123.7 127.6 2,046,934 125.63 -0.68%
2022-07-27 0 265.0 265.0 265.2 256.4 265.0 1,102,293 288,775,617 261.98 126.2 126.2 126.3 122.1 126.2 2,314,828 124.75 3.35%
2022-07-26 0 256.4 256.2 256.4 252.6 262.6 1,212,155 312,852,742 258.10 122.1 122.0 122.1 120.3 125.0 2,545,539 122.90 1.18%
2022-07-25 0 253.4 253.2 253.4 251.0 268.4 1,327,255 339,635,335 255.89 120.7 120.6 120.7 119.5 127.8 2,787,251 121.85 -4.67%
2022-07-22 0 265.8 265.2 265.8 257.6 266.4 1,310,745 344,855,961 263.10 126.6 126.3 126.6 122.7 126.9 2,752,580 125.28 3.67%
2022-07-21 0 256.4 256.0 256.4 249.4 258.0 1,013,240 259,312,146 255.92 122.1 121.9 122.1 118.8 122.9 2,127,816 121.87 0.47%
2022-07-20 0 255.2 254.8 255.2 250.4 257.0 682,206 173,856,450 254.84 121.5 121.3 121.5 119.2 122.4 1,432,640 121.35 2.41%
2022-07-19 0 249.2 249.0 249.2 246.8 254.0 1,415,222 353,709,697 249.93 118.7 118.6 118.7 117.5 121.0 2,971,982 119.01 1.05%
2022-07-18 0 246.6 246.6 246.8 232.6 246.6 1,188,792 287,305,486 241.68 117.4 117.4 117.5 110.8 117.4 2,496,477 115.08 5.38%
2022-07-15 0 234.0 233.8 234.0 227.8 237.8 1,773,301 415,493,601 234.31 111.4 111.3 111.4 108.5 113.2 3,723,952 111.57 3.17%
2022-07-14 0 226.8 226.4 226.8 217.4 227.0 1,540,611 344,346,741 223.51 108.0 107.8 108.0 103.5 108.1 3,235,301 106.43 4.71%
2022-07-13 0 216.6 216.2 216.6 211.2 218.8 693,950 149,825,325 215.90 103.1 103.0 103.1 100.6 104.2 1,457,303 102.81 2.85%
2022-07-12 0 210.6 210.2 210.6 207.4 219.4 965,856 204,373,596 211.60 100.3 100.1 100.3 98.76 104.5 2,028,309 100.76 -3.31%
2022-07-11 0 217.8 217.4 217.8 216.6 223.2 612,642 133,674,143 218.19 103.7 103.5 103.7 103.1 106.3 1,286,555 103.90 -2.42%
2022-07-08 0 223.2 223.0 223.2 221.2 229.4 1,798,883 403,130,199 224.10 106.3 106.2 106.3 105.3 109.2 3,777,675 106.71 2.39%
2022-07-07 0 218.0 217.2 218.2 211.0 223.0 2,100,188 453,594,629 215.98 103.8 103.4 103.9 100.5 106.2 4,410,419 102.85 3.81%
2022-07-06 0 210.0 209.8 210.0 203.2 213.8 902,133 187,187,161 207.49 100.00 99.90 100.00 96.76 101.8 1,894,490 98.806 0.48%
2022-07-05 0 209.0 208.8 209.0 207.2 218.8 1,218,680 257,595,209 211.37 99.52 99.43 99.52 98.67 104.2 2,559,242 100.65 -1.79%
2022-07-04 0 212.8 212.6 212.8 205.4 214.4 1,435,773 303,228,824 211.20 101.3 101.2 101.3 97.81 102.1 3,015,140 100.57 2.31%
2022-06-30 0 208.0 207.8 208.0 205.0 214.6 1,959,554 407,088,933 207.75 99.05 98.95 99.05 97.62 102.2 4,115,086 98.926 -3.08%
2022-06-29 0 214.6 213.8 214.6 211.2 223.8 1,643,859 352,455,841 214.41 102.2 101.8 102.2 100.6 106.6 3,452,123 102.10 -3.77%
2022-06-28 0 223.0 222.2 223.0 217.8 224.2 1,197,759 264,560,917 220.88 106.2 105.8 106.2 103.7 106.8 2,515,308 105.18 0.18%
2022-06-27 0 222.6 221.8 222.6 212.0 222.6 1,605,557 349,418,628 217.63 106.0 105.6 106.0 101.0 106.0 3,371,688 103.63 2.58%
2022-06-24 0 217.0 216.6 217.0 210.6 218.0 1,890,789 403,886,970 213.61 103.3 103.1 103.3 100.3 103.8 3,970,679 101.72 0.28%
2022-06-23 0 216.4 216.4 216.6 209.4 226.6 2,883,977 623,348,917 216.14 103.0 103.0 103.1 99.71 107.9 6,056,385 102.92 -5.25%
2022-06-22 0 228.4 228.2 228.4 227.0 244.0 2,307,416 539,530,964 233.82 108.8 108.7 108.8 108.1 116.2 4,845,600 111.34 -4.36%
2022-06-21 0 238.8 238.2 238.8 232.2 238.8 1,219,579 287,791,657 235.98 113.7 113.4 113.7 110.6 113.7 2,561,130 112.37 2.49%
2022-06-20 0 233.0 232.2 233.0 225.0 233.0 889,210 204,043,186 229.47 111.0 110.6 111.0 107.1 111.0 1,867,351 109.27 1.39%
2022-06-17 0 229.8 229.6 229.8 218.4 234.4 2,154,192 491,976,714 228.38 109.4 109.3 109.4 104.0 111.6 4,523,828 108.75 0.79%
2022-06-16 0 228.0 227.8 228.0 224.8 244.8 2,039,995 471,180,915 230.97 108.6 108.5 108.6 107.0 116.6 4,284,013 109.99 -6.86%
2022-06-15 0 244.8 244.4 244.8 235.2 245.0 1,872,927 452,879,774 241.80 116.6 116.4 116.6 112.0 116.7 3,933,168 115.14 4.44%
2022-06-14 0 234.4 234.4 234.6 226.0 242.4 2,371,620 558,988,996 235.70 111.6 111.6 111.7 107.6 115.4 4,980,429 112.24 1.47%
2022-06-13 0 231.0 231.0 231.2 226.2 234.0 1,989,220 459,535,555 231.01 110.0 110.0 110.1 107.7 111.4 4,177,385 110.01 -1.87%
2022-06-10 0 235.4 235.4 235.6 230.0 239.8 5,711,932 1,343,033,594 235.13 112.1 112.1 112.2 109.5 114.2 11,995,123 111.96 -3.21%
2022-06-09 0 243.2 243.2 243.4 239.6 266.6 4,164,520 1,037,646,178 249.16 115.8 115.8 115.9 114.1 127.0 8,745,540 118.65 -11.43%
2022-06-08 0 274.6 274.4 274.6 272.2 283.2 1,114,573 307,334,322 275.74 130.8 130.7 130.8 129.6 134.9 2,340,616 131.30 -1.72%
2022-06-07 0 279.4 278.6 279.4 268.0 284.8 1,769,548 491,112,164 277.54 133.0 132.7 133.0 127.6 135.6 3,716,071 132.16 2.80%
2022-06-06 0 271.8 270.8 271.8 263.6 271.8 1,913,345 514,555,386 268.93 129.4 129.0 129.4 125.5 129.4 4,018,046 128.06 2.03%
2022-06-02 0 266.4 265.8 266.8 255.4 271.0 2,778,809 738,895,522 265.90 126.9 126.6 127.0 121.6 129.0 5,835,531 126.62 4.47%
2022-06-01 0 255.0 254.2 255.0 243.2 256.0 3,034,799 760,519,959 250.60 121.4 121.0 121.4 115.8 121.9 6,373,113 119.33 5.81%
2022-05-31 0 241.0 240.8 241.0 236.2 260.0 14,182,403 3,439,897,768 242.55 114.8 114.7 114.8 112.5 123.8 29,783,209 115.50 -4.37%
2022-05-30 0 252.0 251.4 252.0 245.0 253.8 1,159,430 290,217,418 250.31 120.0 119.7 120.0 116.7 120.9 2,434,816 119.19 1.86%
2022-05-27 0 247.4 246.4 247.4 240.6 250.6 2,022,113 492,824,988 243.72 117.8 117.3 117.8 114.6 119.3 4,246,460 116.06 -0.08%
2022-05-26 0 247.6 247.2 247.8 239.0 249.2 1,452,250 356,584,120 245.54 117.9 117.7 118.0 113.8 118.7 3,049,742 116.92 3.60%
2022-05-25 0 239.0 238.8 239.0 231.2 243.0 2,352,844 561,641,456 238.71 113.8 113.7 113.8 110.1 115.7 4,940,999 113.67 1.76%
2022-05-24 0 260.6 260.4 260.6 258.6 266.2 2,163,044 567,552,449 262.39 111.8 111.8 111.8 111.0 114.2 5,040,253 112.60 0.70%
2022-05-23 0 258.8 258.8 259.0 249.0 262.2 2,599,945 668,281,481 257.04 111.1 111.1 111.2 106.9 112.5 6,058,306 110.31 6.33%
2022-05-20 0 243.4 243.4 243.8 240.8 245.4 1,202,338 292,380,986 243.18 104.5 104.5 104.6 103.3 105.3 2,801,648 104.36 1.33%
2022-05-19 0 240.2 240.0 240.2 236.0 245.8 1,752,333 423,229,628 241.52 103.1 103.0 103.1 101.3 105.5 4,083,228 103.65 -2.75%
2022-05-18 0 247.0 246.8 247.0 241.0 248.6 2,191,939 539,446,023 246.10 106.0 105.9 106.0 103.4 106.7 5,107,584 105.62 1.48%
2022-05-17 0 243.4 242.8 243.4 231.4 244.0 2,864,112 683,791,319 238.74 104.5 104.2 104.5 99.31 104.7 6,673,859 102.46 5.83%
2022-05-16 0 230.0 229.4 230.0 223.0 230.6 1,852,150 424,209,294 229.04 98.71 98.45 98.71 95.70 98.96 4,315,819 98.292 3.79%
2022-05-13 0 221.6 221.4 221.6 206.8 222.8 2,310,567 502,993,352 217.69 95.10 95.01 95.10 88.75 95.62 5,384,007 93.424 8.63%
2022-05-12 0 204.0 203.8 204.0 203.4 213.6 1,107,504 229,192,963 206.95 87.55 87.46 87.55 87.29 91.67 2,580,669 88.811 -4.49%
2022-05-11 0 213.6 213.4 213.6 212.8 217.0 637,521 137,056,362 214.98 91.67 91.58 91.67 91.32 93.13 1,485,530 92.261 -0.93%
2022-05-10 0 215.6 215.4 215.6 206.0 217.8 1,619,370 345,864,256 213.58 92.53 92.44 92.53 88.41 93.47 3,773,402 91.658 -2.09%
2022-05-06 0 220.2 220.2 220.6 215.6 222.6 942,899 206,986,529 219.52 94.50 94.50 94.67 92.53 95.53 2,197,112 94.208 -0.99%
2022-05-05 0 222.4 222.2 222.4 222.2 227.2 915,077 205,614,041 224.70 95.44 95.36 95.44 95.36 97.50 2,132,282 96.429 -0.27%
2022-05-04 0 223.0 223.0 223.2 220.0 226.4 542,030 121,083,407 223.39 95.70 95.70 95.79 94.41 97.16 1,263,020 95.868 0.36%
2022-05-03 0 222.2 222.0 222.2 219.2 227.6 1,612,269 360,430,150 223.55 95.36 95.27 95.36 94.07 97.68 3,756,856 95.939 0.73%
2022-04-29 0 220.6 220.2 220.6 213.0 221.8 1,624,601 356,406,225 219.38 94.67 94.50 94.67 91.41 95.19 3,785,591 94.148 2.13%
2022-04-28 0 216.0 215.8 216.0 208.4 216.0 1,127,647 241,150,535 213.85 92.70 92.61 92.70 89.44 92.70 2,627,606 91.776 2.18%
2022-04-27 0 211.4 211.2 211.4 190.0 212.0 1,547,035 315,971,574 204.24 90.72 90.64 90.72 81.54 90.98 3,604,850 87.652 7.91%
2022-04-26 0 195.9 195.9 196.5 193.4 201.6 914,004 180,537,214 197.52 84.07 84.07 84.33 83.00 86.52 2,129,782 84.768 0.41%
2022-04-25 0 195.1 195.1 195.2 192.4 204.4 1,132,000 221,986,700 196.10 83.73 83.73 83.77 82.57 87.72 2,637,749 84.158 -4.36%
2022-04-22 0 204.0 204.0 204.2 195.0 205.0 525,109 106,276,725 202.39 87.55 87.55 87.63 83.68 87.98 1,223,592 86.856 1.09%
2022-04-21 0 201.8 201.6 201.8 197.8 207.0 898,669 181,577,080 202.05 86.60 86.52 86.60 84.89 88.83 2,094,049 86.711 -1.94%
2022-04-20 0 205.8 205.6 205.8 204.2 214.0 1,674,203 348,698,798 208.28 88.32 88.23 88.32 87.63 91.84 3,901,172 89.383 0.78%
2022-04-19 0 204.2 204.0 204.2 198.5 205.4 1,054,104 214,112,500 203.12 87.63 87.55 87.63 85.19 88.15 2,456,238 87.171 0.79%
2022-04-14 0 202.6 202.2 202.6 193.1 202.8 1,551,546 311,748,940 200.93 86.95 86.77 86.95 82.87 87.03 3,615,361 86.229 3.37%
2022-04-13 0 196.0 196.0 196.1 186.6 196.5 1,253,078 242,542,092 193.56 84.11 84.11 84.16 80.08 84.33 2,919,881 83.066 3.43%
2022-04-12 0 189.5 189.4 190.0 182.0 192.0 1,852,853 346,463,981 186.99 81.32 81.28 81.54 78.11 82.40 4,317,457 80.247 -0.68%
2022-04-11 0 190.8 190.8 190.9 189.0 197.5 1,339,430 256,188,273 191.27 81.88 81.88 81.93 81.11 84.76 3,121,095 82.083 -3.05%
2022-04-08 0 196.8 196.5 196.8 188.0 202.0 2,547,302 493,940,444 193.91 84.46 84.33 84.46 80.68 86.69 5,935,639 83.216 3.04%
2022-04-07 0 191.0 191.0 191.1 190.0 199.5 2,120,910 412,960,895 194.71 81.97 81.97 82.01 81.54 85.62 4,942,074 83.560 -4.07%
2022-04-06 0 199.1 199.0 199.1 195.0 206.0 3,767,505 753,997,012 200.13 85.44 85.40 85.44 83.68 88.41 8,778,915 85.887 -6.08%
2022-04-04 0 212.0 212.0 212.2 210.4 223.0 2,032,301 436,048,182 214.56 90.98 90.98 91.07 90.29 95.70 4,735,600 92.079 -3.46%
2022-04-01 0 219.6 219.6 219.8 208.0 220.0 1,398,682 304,003,756 217.35 94.24 94.24 94.33 89.26 94.41 3,259,162 93.277 4.87%
2022-03-31 0 209.4 209.4 209.8 204.0 210.8 1,553,023 323,247,106 208.14 89.86 89.86 90.04 87.55 90.47 3,618,803 89.324 1.45%
2022-03-30 0 206.4 206.2 206.4 198.1 209.6 1,855,090 382,943,850 206.43 88.58 88.49 88.58 85.02 89.95 4,322,669 88.590 1.88%
2022-03-29 0 202.6 202.6 202.8 190.0 204.8 2,458,500 485,016,038 197.28 86.95 86.95 87.03 81.54 87.89 5,728,715 84.664 3.68%
2022-03-28 0 195.4 195.4 195.7 177.0 199.4 9,091,082 1,721,237,341 189.33 83.86 83.86 83.99 75.96 85.57 21,183,738 81.253 -10.78%
2022-03-25 0 219.0 218.8 219.0 215.0 234.0 2,201,736 488,014,029 221.65 93.98 93.90 93.98 92.27 100.4 5,130,412 95.122 -5.68%
2022-03-24 0 232.2 232.2 232.4 228.0 236.4 1,119,474 260,252,082 232.48 99.65 99.65 99.74 97.85 101.5 2,608,561 99.768 -0.68%
2022-03-23 0 233.8 233.8 234.0 232.0 239.8 1,103,648 258,325,547 234.07 100.3 100.3 100.4 99.56 102.9 2,571,684 100.45 -0.43%
2022-03-22 0 234.8 234.0 234.8 230.4 238.0 1,094,148 255,518,508 233.53 100.8 100.4 100.8 98.88 102.1 2,549,547 100.22 1.47%
2022-03-21 0 231.4 231.2 231.4 230.4 249.0 1,822,534 430,293,669 236.10 99.31 99.22 99.31 98.88 106.9 4,246,808 101.32 -5.47%
2022-03-18 0 244.8 244.6 244.8 229.2 249.0 11,032,623 2,699,454,159 244.68 105.1 105.0 105.1 98.36 106.9 25,707,852 105.01 4.26%
2022-03-17 0 234.8 234.8 235.0 229.0 241.8 1,723,674 401,897,105 233.16 100.8 100.8 100.9 98.28 103.8 4,016,448 100.06 2.26%
2022-03-16 0 229.6 229.4 229.6 208.4 230.0 1,962,500 437,120,571 222.74 98.53 98.45 98.53 89.44 98.71 4,572,952 95.588 14.34%
2022-03-15 0 200.8 200.6 200.8 194.8 222.4 2,489,064 511,173,042 205.37 86.17 86.09 86.17 83.60 95.44 5,799,934 88.134 -9.71%
2022-03-14 0 222.4 222.0 222.4 220.0 239.0 2,043,030 468,370,939 229.25 95.44 95.27 95.44 94.41 102.6 4,760,601 98.385 -2.63%
2022-03-11 0 228.4 228.0 228.4 215.2 228.4 957,724 212,988,689 222.39 98.02 97.85 98.02 92.35 98.02 2,231,657 95.440 4.10%
2022-03-10 0 219.4 219.2 219.6 216.2 226.2 1,313,934 290,819,091 221.33 94.16 94.07 94.24 92.78 97.07 3,061,685 94.987 2.05%
2022-03-09 0 215.0 214.6 215.0 205.8 222.0 1,560,000 335,134,844 214.83 92.27 92.10 92.27 88.32 95.27 3,635,060 92.195 1.90%
2022-03-08 0 211.0 210.8 211.0 209.6 229.4 1,897,333 415,509,482 219.00 90.55 90.47 90.55 89.95 98.45 4,421,102 93.983 -5.47%
2022-03-07 0 223.2 223.2 223.4 220.2 232.4 1,093,605 246,580,832 225.48 95.79 95.79 95.87 94.50 99.74 2,548,282 96.764 -2.11%
2022-03-04 0 228.0 228.0 228.6 220.8 229.2 804,000 182,190,764 226.61 97.85 97.85 98.10 94.76 98.36 1,873,454 97.249 -0.44%
2022-03-03 0 229.0 228.8 229.0 215.0 230.0 1,285,730 290,837,373 226.20 98.28 98.19 98.28 92.27 98.71 2,995,965 97.076 7.01%
2022-03-02 0 214.0 213.6 214.0 210.4 221.4 908,395 194,924,677 214.58 91.84 91.67 91.84 90.29 95.01 2,116,712 92.088 -2.19%
2022-03-01 0 218.8 218.8 219.0 217.6 223.2 1,094,800 240,901,029 220.04 93.90 93.90 93.98 93.38 95.79 2,551,067 94.431 -0.55%
2022-02-28 0 220.0 219.8 220.0 203.0 220.0 1,578,397 341,072,414 216.09 94.41 94.33 94.41 87.12 94.41 3,677,928 92.735 7.74%
2022-02-25 0 204.2 204.0 205.0 201.4 208.8 424,000 86,929,410 205.02 87.63 87.55 87.98 86.43 89.61 987,991 87.986 1.69%
2022-02-24 0 200.8 200.0 200.8 198.2 205.6 886,800 178,157,205 200.90 86.17 85.83 86.17 85.06 88.23 2,066,392 86.217 -0.69%
2022-02-23 0 202.2 202.2 202.4 201.0 206.4 658,900 134,298,400 203.82 86.77 86.77 86.86 86.26 88.58 1,535,347 87.471 0.30%
2022-02-22 0 201.6 201.4 201.8 200.2 214.0 1,262,797 257,244,388 203.71 86.52 86.43 86.60 85.92 91.84 2,942,528 87.423 -5.97%
2022-02-21 0 214.4 214.0 214.4 206.4 215.0 1,069,605 227,686,688 212.87 92.01 91.84 92.01 88.58 92.27 2,492,358 91.354 2.98%
2022-02-18 0 208.2 208.0 208.2 194.2 209.0 1,593,791 325,864,511 204.46 89.35 89.26 89.35 83.34 89.69 3,713,799 87.744 3.69%
2022-02-17 0 200.8 200.0 201.0 195.0 200.8 719,024 142,310,675 197.92 86.17 85.83 86.26 83.68 86.17 1,675,446 84.939 3.24%
2022-02-16 0 194.5 193.5 194.5 192.4 196.0 601,875 116,951,709 194.31 83.47 83.04 83.47 82.57 84.11 1,402,469 83.390 1.83%
2022-02-15 0 191.0 190.9 191.0 189.1 198.4 736,054 140,800,586 191.29 81.97 81.93 81.97 81.15 85.14 1,715,129 82.093 -3.14%
2022-02-14 0 197.2 197.2 197.3 197.0 202.0 598,250 118,716,277 198.44 84.63 84.63 84.67 84.54 86.69 1,394,022 85.161 -3.05%
2022-02-11 0 203.4 201.6 203.4 200.6 207.0 570,588 116,287,109 203.80 87.29 86.52 87.29 86.09 88.83 1,329,565 87.463 0.00%
2022-02-10 0 203.4 202.8 203.4 196.3 212.6 1,846,119 372,507,700 201.78 87.29 87.03 87.29 84.24 91.24 4,301,765 86.594 -4.06%
2022-02-09 0 212.0 211.0 212.0 209.2 217.0 892,053 189,935,086 212.92 90.98 90.55 90.98 89.78 93.13 2,078,632 91.375 0.76%
2022-02-08 0 210.4 210.0 210.4 198.6 210.4 762,840 155,981,284 204.47 90.29 90.12 90.29 85.23 90.29 1,777,544 87.751 3.65%
2022-02-07 0 203.0 202.4 203.0 198.3 205.0 890,033 180,178,538 202.44 87.12 86.86 87.12 85.10 87.98 2,073,925 86.878 1.65%
2022-02-04 0 199.7 199.7 200.0 191.1 201.0 861,152 169,869,473 197.26 85.70 85.70 85.83 82.01 86.26 2,006,628 84.654 4.01%
2022-01-31 0 192.0 191.9 192.0 183.6 193.0 723,740 137,919,351 190.56 82.40 82.35 82.40 78.79 82.83 1,686,435 81.782 4.63%
2022-01-28 0 183.5 183.0 183.7 178.6 186.0 581,005 106,408,135 183.14 78.75 78.54 78.84 76.65 79.82 1,353,839 78.597 1.21%
2022-01-27 0 181.3 181.2 181.3 178.2 184.9 672,192 121,499,777 180.75 77.81 77.76 77.81 76.48 79.35 1,566,320 77.570 -1.57%
2022-01-26 0 184.2 183.5 184.2 180.8 187.9 795,250 146,551,425 184.28 79.05 78.75 79.05 77.59 80.64 1,853,065 79.086 0.88%
2022-01-25 0 182.6 182.0 182.6 176.5 187.3 987,500 179,718,198 181.99 78.36 78.11 78.36 75.75 80.38 2,301,040 78.103 -0.60%
2022-01-24 0 183.7 183.7 184.4 180.0 189.5 951,640 175,796,602 184.73 78.84 78.84 79.14 77.25 81.32 2,217,480 79.278 -2.39%
2022-01-21 0 188.2 188.2 188.4 185.6 202.0 1,637,038 310,866,369 189.90 80.77 80.77 80.85 79.65 86.69 3,814,572 81.494 -5.71%
2022-01-20 0 199.6 199.4 199.6 197.2 209.0 909,982 183,626,807 201.79 85.66 85.57 85.66 84.63 89.69 2,120,410 86.600 -4.50%
2022-01-19 0 209.0 207.6 209.0 205.0 213.8 1,135,502 236,721,368 208.47 89.69 89.09 89.69 87.98 91.75 2,645,909 89.467 0.48%
2022-01-18 0 208.0 207.6 208.0 203.0 213.6 868,064 180,873,017 208.36 89.26 89.09 89.26 87.12 91.67 2,022,734 89.420 0.29%
2022-01-17 0 207.4 207.4 207.8 205.6 219.6 842,637 178,031,983 211.28 89.01 89.01 89.18 88.23 94.24 1,963,485 90.671 -2.63%
2022-01-14 0 213.0 212.8 213.0 198.0 218.6 2,099,192 442,236,773 210.67 91.41 91.32 91.41 84.97 93.81 4,891,468 90.410 6.50%
2022-01-13 0 200.0 199.9 200.0 195.2 203.4 1,029,313 205,207,039 199.36 85.83 85.79 85.83 83.77 87.29 2,398,471 85.557 2.46%
2022-01-12 0 195.2 195.0 195.2 185.5 196.2 811,463 154,801,234 190.77 83.77 83.68 83.77 79.61 84.20 1,890,844 81.869 4.05%
2022-01-11 0 187.6 187.1 188.4 183.9 191.8 556,900 105,249,394 188.99 80.51 80.29 80.85 78.92 82.31 1,297,670 81.106 0.16%
2022-01-10 0 187.3 187.3 188.0 183.6 193.2 701,448 131,555,993 187.55 80.38 80.38 80.68 78.79 82.91 1,634,491 80.487 -1.73%
2022-01-07 0 190.6 190.4 190.6 188.2 196.5 427,479 81,954,503 191.72 81.80 81.71 81.80 80.77 84.33 996,097 82.276 -0.73%
2022-01-06 0 192.0 192.0 192.7 187.2 195.7 921,500 175,610,206 190.57 82.40 82.40 82.70 80.34 83.99 2,147,249 81.784 -1.03%
2022-01-05 0 194.0 194.0 194.1 192.3 203.2 1,157,806 228,512,013 197.37 83.26 83.26 83.30 82.53 87.20 2,697,881 84.701 -2.76%
2022-01-04 0 199.5 199.4 199.5 198.1 206.6 1,001,540 201,802,643 201.49 85.62 85.57 85.62 85.02 88.66 2,333,755 86.471 -0.75%
2022-01-03 0 201.0 201.0 201.2 191.3 205.0 995,021 199,262,777 200.26 86.26 86.26 86.35 82.10 87.98 2,318,565 85.942 5.07%
2021-12-31 0 191.3 190.6 190.8 184.4 192.0 312,770 59,274,296 189.51 82.10 81.80 81.88 79.14 82.40 728,806 81.331 2.96%
2021-12-30 0 185.8 185.8 186.1 182.0 188.0 526,000 97,394,097 185.16 79.74 79.74 79.87 78.11 80.68 1,225,668 79.462 -0.54%
2021-12-29 0 186.8 186.4 186.9 185.4 188.9 525,031 98,269,845 187.17 80.17 79.99 80.21 79.57 81.07 1,223,410 80.325 0.00%
2021-12-28 0 186.8 186.6 186.8 178.0 186.8 801,050 146,301,163 182.64 80.17 80.08 80.17 76.39 80.17 1,866,580 78.379 3.89%
2021-12-24 0 179.8 179.8 179.9 177.2 181.8 413,350 74,157,020 179.40 77.16 77.16 77.20 76.05 78.02 963,174 76.992 -0.66%
2021-12-23 0 181.0 180.5 181.0 172.8 181.0 882,419 158,279,401 179.37 77.68 77.46 77.68 74.16 77.68 2,056,184 76.977 4.75%
2021-12-22 0 172.8 172.6 173.0 172.2 177.9 400,500 69,905,250 174.54 74.16 74.07 74.24 73.90 76.35 933,232 74.907 -1.14%
2021-12-21 0 174.8 174.4 174.8 170.8 176.8 813,851 142,137,087 174.65 75.02 74.84 75.02 73.30 75.87 1,896,409 74.951 1.63%
2021-12-20 0 172.0 170.6 172.0 169.3 174.9 690,720 118,683,946 171.83 73.81 73.21 73.81 72.66 75.06 1,609,493 73.740 -0.12%
2021-12-17 0 172.2 171.0 172.2 170.9 176.8 553,538 95,569,172 172.65 73.90 73.39 73.90 73.34 75.87 1,289,836 74.094 -1.60%
2021-12-16 0 175.0 174.6 175.0 169.1 176.7 623,801 108,130,863 173.34 75.10 74.93 75.10 72.57 75.83 1,453,560 74.390 3.00%
2021-12-15 0 169.9 169.6 169.9 162.0 173.7 804,385 136,827,821 170.10 72.91 72.78 72.91 69.52 74.54 1,874,351 73.000 4.17%
2021-12-14 0 163.1 163.0 163.2 158.5 165.8 1,002,300 163,204,904 162.83 69.99 69.95 70.04 68.02 71.15 2,335,526 69.879 -1.75%
2021-12-13 0 166.0 166.0 166.3 166.0 177.8 1,020,980 173,732,153 170.16 71.24 71.24 71.37 71.24 76.30 2,379,054 73.026 -4.87%
2021-12-10 0 174.5 174.4 174.5 170.5 178.0 884,000 154,664,750 174.96 74.89 74.84 74.89 73.17 76.39 2,059,867 75.085 1.22%
2021-12-09 0 172.4 171.5 172.4 163.3 172.8 1,260,377 214,029,494 169.81 73.99 73.60 73.99 70.08 74.16 2,936,889 72.876 3.86%
2021-12-08 0 166.0 165.5 166.0 161.8 169.5 1,801,553 298,601,974 165.75 71.24 71.02 71.24 69.44 72.74 4,197,919 71.131 3.04%
2021-12-07 0 161.1 161.0 161.1 158.0 162.3 1,220,756 196,466,636 160.94 69.14 69.09 69.14 67.81 69.65 2,844,565 69.067 2.61%
2021-12-06 0 157.0 156.9 157.0 151.2 159.5 894,165 140,564,985 157.20 67.38 67.33 67.38 64.89 68.45 2,083,554 67.464 3.63%
2021-12-03 0 151.5 150.6 151.5 146.2 152.3 536,210 80,584,139 150.28 65.02 64.63 65.02 62.74 65.36 1,249,459 64.495 0.80%
2021-12-02 0 150.3 150.2 150.3 146.4 151.0 614,667 91,814,136 149.37 64.50 64.46 64.50 62.83 64.80 1,432,277 64.104 1.08%
2021-12-01 0 148.7 148.7 148.8 146.2 150.0 443,000 65,674,050 148.25 63.82 63.82 63.86 62.74 64.37 1,032,264 63.621 -0.27%
2021-11-30 0 149.1 148.1 149.1 141.8 151.0 1,042,025 153,998,230 147.79 63.99 63.56 63.99 60.85 64.80 2,428,092 63.424 3.18%
2021-11-29 0 144.5 144.5 144.6 136.0 146.4 1,305,020 187,574,021 143.73 62.01 62.01 62.06 58.36 62.83 3,040,914 61.683 5.78%
2021-11-26 0 136.6 136.2 136.6 135.0 137.9 460,800 62,893,990 136.49 58.62 58.45 58.62 57.94 59.18 1,073,741 58.575 -0.58%
2021-11-25 0 137.4 137.0 137.5 134.0 137.8 354,740 48,248,466 136.01 58.97 58.79 59.01 57.51 59.14 826,603 58.370 1.78%
2021-11-24 0 135.0 134.6 135.0 132.9 135.5 188,400 25,311,550 134.35 57.94 57.76 57.94 57.03 58.15 439,003 57.657 1.20%
2021-11-23 0 133.4 133.4 133.6 133.1 136.5 271,887 36,600,671 134.62 57.25 57.25 57.33 57.12 58.58 633,542 57.771 -2.27%
2021-11-22 0 136.5 136.6 136.7 135.5 139.7 390,821 53,679,448 137.35 58.58 58.62 58.67 58.15 59.95 910,678 58.944 0.29%
2021-11-19 0 136.1 135.8 136.1 130.5 136.2 346,862 46,532,671 134.15 58.41 58.28 58.41 56.00 58.45 808,246 57.572 2.25%
2021-11-18 0 133.1 133.0 133.2 132.6 136.6 434,039 58,370,540 134.48 57.12 57.08 57.16 56.91 58.62 1,011,383 57.714 -1.11%
2021-11-17 0 134.6 134.6 134.7 129.1 134.7 540,266 71,586,185 132.50 57.76 57.76 57.81 55.40 57.81 1,258,910 56.864 1.66%
2021-11-16 0 132.4 132.4 133.0 127.6 135.7 672,746 89,426,084 132.93 56.82 56.82 57.08 54.76 58.24 1,567,610 57.046 2.64%
2021-11-15 0 129.0 128.7 129.0 126.5 132.5 578,200 74,041,390 128.05 55.36 55.23 55.36 54.29 56.86 1,347,302 54.955 -1.23%
2021-11-12 0 130.6 130.5 131.4 130.2 133.7 328,650 43,081,421 131.09 56.05 56.00 56.39 55.88 57.38 765,809 56.256 -0.91%
2021-11-11 0 131.8 131.5 131.8 128.3 131.8 464,745 60,476,492 130.13 56.56 56.43 56.56 55.06 56.56 1,082,933 55.845 0.53%
2021-11-10 0 131.1 130.1 131.1 128.3 135.0 524,989 68,605,722 130.68 56.26 55.83 56.26 55.06 57.94 1,223,312 56.082 -1.13%
2021-11-09 0 132.6 132.5 132.8 130.6 133.8 547,500 72,683,400 132.76 56.91 56.86 56.99 56.05 57.42 1,275,766 56.972 1.38%
2021-11-08 0 130.8 130.3 131.0 129.5 134.0 699,507 91,765,515 131.19 56.13 55.92 56.22 55.58 57.51 1,629,968 56.299 -0.91%
2021-11-05 0 132.0 132.0 132.2 131.3 139.8 1,156,372 154,881,013 133.94 56.65 56.65 56.73 56.35 60.00 2,694,540 57.480 -5.71%
2021-11-04 0 140.0 139.8 140.0 139.2 145.5 1,100,161 156,384,022 142.15 60.08 60.00 60.08 59.74 62.44 2,563,559 61.003 -1.41%
2021-11-03 0 142.0 141.9 142.0 137.4 144.0 1,021,000 144,230,751 141.26 60.94 60.90 60.94 58.97 61.80 2,379,100 60.624 4.41%
2021-11-02 0 136.0 136.0 136.1 134.7 138.8 816,800 111,741,420 136.80 58.36 58.36 58.41 57.81 59.57 1,903,280 58.710 1.12%
2021-11-01 0 134.5 134.5 134.6 131.0 144.6 1,144,560 153,953,957 134.51 57.72 57.72 57.76 56.22 62.06 2,667,016 57.725 -6.40%
2021-10-29 0 143.7 142.2 143.7 136.1 146.8 1,374,590 195,400,969 142.15 61.67 61.03 61.67 58.41 63.00 3,203,024 61.005 4.81%
2021-10-28 0 137.1 136.3 137.1 135.0 139.9 819,665 112,718,479 137.52 58.84 58.49 58.84 57.94 60.04 1,909,956 59.016 0.66%
2021-10-27 0 136.2 136.2 136.5 134.1 137.4 509,916 69,286,126 135.88 58.45 58.45 58.58 57.55 58.97 1,188,189 58.312 -0.95%
2021-10-26 0 137.5 137.1 137.7 132.6 139.2 711,070 97,009,446 136.43 59.01 58.84 59.09 56.91 59.74 1,656,912 58.548 1.40%
2021-10-25 0 135.6 134.9 135.6 132.7 138.8 910,500 124,018,150 136.21 58.19 57.89 58.19 56.95 59.57 2,121,617 58.455 2.19%
2021-10-22 0 132.7 132.6 132.7 129.1 137.0 1,180,500 156,288,621 132.39 56.95 56.91 56.95 55.40 58.79 2,750,762 56.816 -1.48%
2021-10-21 0 134.7 134.6 134.9 127.8 135.6 877,700 115,450,214 131.54 57.81 57.76 57.89 54.85 58.19 2,045,187 56.450 3.06%
2021-10-20 0 130.7 130.6 130.7 126.0 135.0 1,258,242 161,960,814 128.72 56.09 56.05 56.09 54.07 57.94 2,931,914 55.241 -0.98%
2021-10-19 0 132.0 131.7 132.0 126.6 132.5 1,698,687 222,102,022 130.75 56.65 56.52 56.65 54.33 56.86 3,958,224 56.112 7.49%
2021-10-18 0 122.8 122.4 122.8 113.8 122.8 1,849,120 220,733,918 119.37 52.70 52.53 52.70 48.84 52.70 4,308,758 51.229 9.16%
2021-10-15 0 112.5 112.4 112.5 111.3 124.1 2,081,500 239,124,930 114.88 48.28 48.24 48.28 47.76 53.26 4,850,242 49.302 -7.33%
2021-10-12 0 121.4 121.4 121.5 120.0 124.1 601,551 73,431,932 122.07 52.10 52.10 52.14 51.50 53.26 1,401,714 52.387 -0.82%
2021-10-11 0 122.4 122.2 122.4 121.7 127.9 1,570,403 196,829,083 125.34 52.53 52.44 52.53 52.23 54.89 3,659,301 53.789 0.49%
2021-10-08 0 121.8 121.7 121.8 116.1 128.5 2,128,512 255,339,654 119.96 52.27 52.23 52.27 49.82 55.15 4,959,788 51.482 -3.87%
2021-10-07 0 126.7 126.5 126.7 122.1 128.0 1,145,528 144,131,741 125.82 54.37 54.29 54.37 52.40 54.93 2,669,271 53.997 0.64%
2021-10-06 0 125.9 125.8 125.9 123.5 127.8 2,015,732 252,903,386 125.46 54.03 53.99 54.03 53.00 54.85 4,696,992 53.844 3.20%
2021-10-05 0 122.0 121.5 122.1 111.3 122.0 2,774,889 325,717,002 117.38 52.36 52.14 52.40 47.76 52.36 6,465,954 50.374 0.58%
2021-10-04 0 121.3 121.2 121.3 120.6 132.0 3,157,900 390,009,968 123.50 52.06 52.01 52.06 51.76 56.65 7,358,434 53.002 -10.28%
2021-09-30 0 135.2 134.8 135.3 132.2 138.9 1,831,703 247,047,806 134.87 58.02 57.85 58.06 56.73 59.61 4,268,174 57.881 0.82%
2021-09-29 0 134.1 133.7 134.1 128.0 142.0 3,296,700 438,733,204 133.08 57.55 57.38 57.55 54.93 60.94 7,681,861 57.113 -5.70%
2021-09-28 0 142.2 142.1 142.2 138.2 145.5 1,497,892 212,750,474 142.03 61.03 60.98 61.03 59.31 62.44 3,490,338 60.954 -0.14%
2021-09-27 0 142.4 142.4 142.5 142.0 161.5 2,927,200 430,309,170 147.00 61.11 61.11 61.15 60.94 69.31 6,820,864 63.087 -10.04%
2021-09-24 0 158.3 157.7 158.3 155.4 163.5 1,661,600 266,062,765 160.12 67.94 67.68 67.94 66.69 70.17 3,871,805 68.718 2.19%
2021-09-23 0 154.9 154.9 155.0 153.0 160.2 871,241 136,114,333 156.23 66.48 66.48 66.52 65.66 68.75 2,030,137 67.047 -0.06%
2021-09-21 0 155.0 154.7 155.0 151.0 157.6 875,074 134,704,160 153.93 66.52 66.39 66.52 64.80 67.63 2,039,068 66.062 -0.64%
2021-09-20 0 156.0 156.0 156.7 153.8 163.2 1,293,533 204,253,572 157.90 66.95 66.95 67.25 66.00 70.04 3,014,148 67.765 -3.53%
2021-09-17 0 161.7 161.7 162.2 152.7 163.8 1,884,680 302,932,321 160.73 69.39 69.39 69.61 65.53 70.30 4,391,619 68.980 3.52%
2021-09-16 0 156.2 155.7 156.2 151.1 156.6 2,421,565 373,571,783 154.27 67.03 66.82 67.03 64.85 67.21 5,642,650 66.205 3.44%
2021-09-15 0 151.0 151.0 151.1 147.5 153.0 1,530,500 230,082,839 150.33 64.80 64.80 64.85 63.30 65.66 3,566,320 64.515 0.67%
2021-09-14 0 150.0 149.3 150.0 146.3 158.4 2,191,700 332,260,523 151.60 64.37 64.07 64.37 62.79 67.98 5,107,027 65.059 -4.46%
2021-09-13 0 157.0 157.0 157.1 151.2 159.6 2,670,209 416,583,927 156.01 67.38 67.38 67.42 64.89 68.49 6,222,032 66.953 -0.63%
2021-09-10 0 158.0 158.0 158.2 153.1 160.0 30,773,664 4,694,463,421 152.55 67.81 67.81 67.89 65.70 68.66 71,707,772 65.467 -4.53%
2021-09-09 0 165.5 165.3 165.5 165.1 174.3 1,719,523 289,200,719 168.19 71.02 70.94 71.02 70.85 74.80 4,006,775 72.178 -4.45%
2021-09-08 0 173.2 173.2 173.7 168.0 179.6 1,505,401 262,764,757 174.55 74.33 74.33 74.54 72.10 77.08 3,507,836 74.908 3.10%
2021-09-07 0 168.0 167.0 168.0 165.4 169.9 624,187 104,439,887 167.32 72.10 71.67 72.10 70.98 72.91 1,454,460 71.807 -0.12%
2021-09-06 0 168.2 168.0 168.2 164.6 170.4 525,900 88,090,660 167.50 72.18 72.10 72.18 70.64 73.13 1,225,435 71.885 -0.18%
2021-09-03 0 168.5 168.4 168.5 163.5 169.8 710,003 118,879,830 167.44 72.31 72.27 72.31 70.17 72.87 1,654,425 71.856 1.26%
2021-09-02 0 166.4 166.4 166.5 163.3 171.3 1,738,311 288,465,164 165.95 71.41 71.41 71.45 70.08 73.51 4,050,555 71.216 2.02%
2021-09-01 0 197.5 197.4 197.6 197.0 201.6 1,216,915 241,317,598 198.30 70.00 69.96 70.03 69.82 71.45 3,433,643 70.280 -1.35%
2021-08-31 0 200.2 200.0 200.2 191.8 200.2 1,924,480 379,113,977 197.00 70.95 70.88 70.95 67.98 70.95 5,430,105 69.817 2.40%
2021-08-30 0 195.5 195.5 195.7 183.5 199.0 1,811,592 351,375,748 193.96 69.29 69.29 69.36 65.03 70.53 5,111,581 68.741 6.54%
2021-08-27 0 183.5 183.2 183.5 178.5 183.5 1,698,652 308,834,046 181.81 65.03 64.93 65.03 63.26 65.03 4,792,910 64.436 3.09%
2021-08-26 0 178.0 177.5 178.0 172.2 181.0 1,452,440 255,537,271 175.94 63.08 62.91 63.08 61.03 64.15 4,098,199 62.354 -1.06%
2021-08-25 0 179.9 179.6 179.9 178.8 183.5 1,465,500 265,422,781 181.11 63.76 63.65 63.76 63.37 65.03 4,135,049 64.189 0.06%
2021-08-24 0 179.8 179.0 180.0 178.2 187.8 1,142,150 208,769,325 182.79 63.72 63.44 63.79 63.16 66.56 3,222,686 64.781 -3.23%
2021-08-23 0 185.8 185.7 185.8 176.1 191.3 3,102,320 568,651,501 183.30 65.85 65.81 65.85 62.41 67.80 8,753,494 64.963 0.27%
2021-08-20 0 185.3 185.0 185.3 164.0 188.5 4,184,415 751,424,821 179.58 65.67 65.57 65.67 58.12 66.81 11,806,729 63.644 6.01%
2021-08-19 0 174.8 174.4 175.0 172.2 183.5 982,915 175,557,822 178.61 61.95 61.81 62.02 61.03 65.03 2,773,389 63.301 -1.69%
2021-08-18 0 177.8 177.8 178.7 169.5 179.0 747,200 130,779,916 175.03 63.01 63.01 63.33 60.07 63.44 2,108,297 62.031 2.18%
2021-08-17 0 174.0 174.0 174.2 169.0 180.0 887,850 155,113,800 174.71 61.67 61.67 61.74 59.90 63.79 2,505,154 61.918 3.02%
2021-08-16 0 168.9 168.5 168.9 164.1 175.0 649,504 109,940,952 169.27 59.86 59.72 59.86 58.16 62.02 1,832,638 59.991 -3.49%
2021-08-13 0 175.0 174.6 175.0 172.0 177.9 615,897 107,549,992 174.62 62.02 61.88 62.02 60.96 63.05 1,737,813 61.888 1.21%
2021-08-12 0 172.9 172.5 172.9 166.2 174.5 731,879 125,615,822 171.63 61.28 61.14 61.28 58.90 61.84 2,065,067 60.829 4.47%
2021-08-11 0 165.5 165.4 165.5 162.6 169.3 478,459 79,573,589 166.31 58.65 58.62 58.65 57.63 60.00 1,350,018 58.943 -0.90%
2021-08-10 0 167.0 166.5 167.1 165.0 172.3 767,515 128,738,726 167.73 59.19 59.01 59.22 58.48 61.06 2,165,617 59.447 1.15%
2021-08-09 0 165.1 165.0 165.1 164.8 170.9 548,400 91,744,155 167.29 58.51 58.48 58.51 58.41 60.57 1,547,363 59.291 -2.19%
2021-08-06 0 168.8 168.7 168.8 165.0 171.6 551,185 93,254,488 169.19 59.82 59.79 59.82 58.48 60.82 1,555,221 59.962 2.86%
2021-08-05 0 164.1 164.0 164.1 160.7 166.5 645,350 106,363,160 164.81 58.16 58.12 58.16 56.95 59.01 1,820,917 58.412 -1.44%
2021-08-04 0 166.5 166.5 167.0 163.5 172.3 866,600 144,638,595 166.90 59.01 59.01 59.19 57.95 61.06 2,445,195 59.152 0.42%
2021-08-03 0 165.8 165.7 165.8 156.1 165.8 1,441,720 234,101,014 162.38 58.76 58.73 58.76 55.32 58.76 4,067,951 57.548 6.97%
2021-08-02 0 155.0 155.0 155.1 141.0 155.5 1,392,900 210,666,993 151.24 54.93 54.93 54.97 49.97 55.11 3,930,201 53.602 9.15%
2021-07-30 0 142.0 141.7 142.0 137.0 143.0 673,500 94,518,072 140.34 50.33 50.22 50.33 48.55 50.68 1,900,345 49.737 0.35%
2021-07-29 0 141.5 141.1 141.9 139.6 148.6 837,500 119,761,260 143.00 50.15 50.01 50.29 49.48 52.67 2,363,087 50.680 1.65%
2021-07-28 0 139.2 138.8 139.2 125.2 139.2 1,724,774 228,968,844 132.75 49.33 49.19 49.33 44.37 49.33 4,866,615 47.049 9.18%
2021-07-27 0 127.5 127.5 128.6 125.1 146.5 2,031,773 274,454,940 135.08 45.19 45.19 45.58 44.34 51.92 5,732,843 47.874 -10.34%
2021-07-26 0 142.2 142.1 142.3 138.0 149.8 1,576,305 227,982,497 144.63 50.40 50.36 50.43 48.91 53.09 4,447,696 51.259 0.49%
2021-07-23 0 141.5 141.5 141.8 140.5 155.7 1,579,785 229,095,863 145.02 50.15 50.15 50.26 49.79 55.18 4,457,515 51.395 -6.66%
2021-07-22 0 151.6 151.6 151.7 141.3 156.0 1,519,806 229,065,810 150.72 53.73 53.73 53.76 50.08 55.29 4,288,279 53.417 10.58%
2021-07-21 0 137.1 136.5 137.3 135.0 144.4 597,500 83,001,975 138.92 48.59 48.38 48.66 47.85 51.18 1,685,904 49.233 -1.01%
2021-07-20 0 138.5 137.8 138.5 133.8 141.7 785,102 107,459,022 136.87 49.09 48.84 49.09 47.42 50.22 2,215,241 48.509 -2.88%
2021-07-19 0 142.6 142.5 142.6 140.4 146.7 783,700 112,026,602 142.95 50.54 50.50 50.54 49.76 51.99 2,211,285 50.661 -1.66%
2021-07-16 0 145.0 144.9 145.0 140.7 147.3 917,852 131,998,108 143.81 51.39 51.35 51.39 49.87 52.20 2,589,808 50.968 0.07%
2021-07-15 0 144.9 144.9 145.0 134.3 146.5 1,943,893 271,149,187 139.49 51.35 51.35 51.39 47.60 51.92 5,484,881 49.436 -0.07%
2021-07-14 0 145.0 144.8 145.0 141.9 156.2 1,899,365 276,889,563 145.78 51.39 51.32 51.39 50.29 55.36 5,359,241 51.666 -6.69%
2021-07-13 0 155.4 154.6 155.5 154.1 162.1 978,780 153,097,686 156.42 55.08 54.79 55.11 54.61 57.45 2,761,722 55.436 -1.33%
2021-07-12 0 157.5 157.5 157.6 155.0 163.3 1,107,730 174,881,405 157.87 55.82 55.82 55.85 54.93 57.88 3,125,567 55.952 0.57%
2021-07-09 0 156.6 156.4 156.6 154.0 171.4 2,131,000 339,229,151 159.19 55.50 55.43 55.50 54.58 60.75 6,012,821 56.418 -7.61%
2021-07-08 0 169.5 169.5 169.6 165.0 186.0 2,542,701 434,486,107 170.88 60.07 60.07 60.11 58.48 65.92 7,174,475 60.560 -8.13%
2021-07-07 0 184.5 184.3 184.5 174.3 184.9 1,980,575 359,188,950 181.36 65.39 65.32 65.39 61.77 65.53 5,588,383 64.274 4.30%
2021-07-06 0 176.9 176.7 176.9 171.3 183.8 1,587,655 280,973,328 176.97 62.70 62.62 62.70 60.71 65.14 4,479,721 62.721 0.68%
2021-07-05 0 175.7 175.7 175.8 167.9 185.9 2,190,910 392,626,725 179.21 62.27 62.27 62.31 59.51 65.88 6,181,863 63.513 5.46%
2021-07-02 0 166.6 166.5 167.0 165.0 173.9 1,044,089 176,033,521 168.60 59.04 59.01 59.19 58.48 61.63 2,945,997 59.753 -0.95%
2021-06-30 0 168.2 168.1 168.8 161.5 173.0 1,661,358 280,377,657 168.76 59.61 59.58 59.82 57.24 61.31 4,687,681 59.812 4.60%
2021-06-29 0 160.8 160.3 160.8 151.8 162.0 907,310 142,602,460 157.17 56.99 56.81 56.99 53.80 57.41 2,560,062 55.703 3.41%
2021-06-28 0 155.5 155.5 155.6 152.8 157.4 585,400 91,104,159 155.63 55.11 55.11 55.15 54.15 55.78 1,651,762 55.156 1.30%
2021-06-25 0 153.5 152.6 153.6 149.0 157.0 845,732 129,233,546 152.81 54.40 54.08 54.44 52.81 55.64 2,386,314 54.156 3.72%
2021-06-24 0 148.0 148.0 148.3 145.7 153.8 1,666,886 250,320,848 150.17 52.45 52.45 52.56 51.64 54.51 4,703,279 53.223 -1.79%
2021-06-23 0 150.7 150.6 150.9 148.2 163.2 2,335,220 366,155,106 156.80 53.41 53.37 53.48 52.52 57.84 6,589,047 55.570 1.07%
2021-06-22 0 149.1 149.1 149.2 136.0 155.0 1,954,222 290,677,504 148.74 52.84 52.84 52.88 48.20 54.93 5,514,025 52.716 8.83%
2021-06-21 0 137.0 136.2 137.0 132.1 138.8 370,994 50,569,624 136.31 48.55 48.27 48.55 46.82 49.19 1,046,795 48.309 -0.58%
2021-06-18 0 137.8 136.2 137.8 132.0 139.0 1,062,017 143,644,033 135.26 48.84 48.27 48.84 46.78 49.26 2,996,583 47.936 1.25%
2021-06-17 0 136.1 136.1 136.2 128.0 140.4 1,807,520 248,026,903 137.22 48.24 48.24 48.27 45.36 49.76 5,100,091 48.632 6.16%
2021-06-16 0 128.2 128.1 128.2 128.2 138.0 1,212,500 159,717,319 131.73 45.44 45.40 45.44 45.44 48.91 3,421,185 46.685 -7.10%
2021-06-15 0 138.0 138.0 138.3 135.3 139.6 671,600 92,687,475 138.01 48.91 48.91 49.01 47.95 49.48 1,894,984 48.912 2.45%
2021-06-11 0 134.7 134.7 135.2 133.2 141.0 1,191,673 161,950,330 135.90 47.74 47.74 47.92 47.21 49.97 3,362,420 48.165 -2.95%
2021-06-10 0 138.8 138.3 138.9 133.0 142.0 1,931,360 267,640,823 138.58 49.19 49.01 49.23 47.14 50.33 5,449,518 49.113 4.05%
2021-06-09 0 133.4 133.2 133.9 129.3 136.0 1,351,320 179,571,813 132.89 47.28 47.21 47.46 45.83 48.20 3,812,879 47.096 0.30%
2021-06-08 0 133.0 133.0 133.3 123.0 136.8 2,706,580 356,697,420 131.79 47.14 47.14 47.24 43.59 48.48 7,636,875 46.707 7.95%
2021-06-07 0 123.2 123.2 123.3 116.4 126.8 2,004,016 245,547,382 122.53 43.66 43.66 43.70 41.25 44.94 5,654,524 43.425 7.13%
2021-06-04 0 115.0 115.0 115.2 108.3 116.6 1,591,975 183,006,221 114.96 40.76 40.76 40.83 38.38 41.32 4,491,910 40.741 3.14%
2021-06-03 0 111.5 111.4 111.5 111.0 114.6 858,600 96,805,750 112.75 39.52 39.48 39.52 39.34 40.62 2,422,622 39.959 0.27%
2021-06-02 0 111.2 111.2 111.4 109.5 115.0 1,105,018 123,858,830 112.09 39.41 39.41 39.48 38.81 40.76 3,117,914 39.725 0.36%
2021-06-01 0 110.8 110.6 110.8 105.5 112.0 1,566,000 171,041,711 109.22 39.27 39.20 39.27 37.39 39.69 4,418,619 38.709 2.40%
2021-05-31 0 108.2 108.0 108.2 102.3 108.6 1,669,040 178,002,444 106.65 38.35 38.28 38.35 36.26 38.49 4,709,357 37.798 6.60%
2021-05-28 0 101.5 101.5 102.0 96.45 104.0 2,169,750 219,609,511 101.21 35.97 35.97 36.15 34.18 36.86 6,122,158 35.871 6.23%
2021-05-27 0 95.55 95.55 96.00 91.90 96.60 1,665,078 158,483,931 95.181 33.86 33.86 34.02 32.57 34.24 4,698,177 33.733 3.86%
2021-05-26 0 92.00 92.00 92.40 91.35 99.00 1,408,000 133,246,763 94.635 32.61 32.61 32.75 32.38 35.09 3,972,807 33.540 -5.57%
2021-05-25 0 108.1 108.0 108.1 106.8 110.1 1,241,000 134,145,152 108.09 34.53 34.50 34.53 34.11 35.17 3,885,276 34.527 0.00%
2021-05-24 0 108.1 108.1 108.2 106.8 111.0 1,539,734 166,461,192 108.11 34.53 34.53 34.56 34.11 35.45 4,820,541 34.532 -0.83%
2021-05-21 0 109.0 109.0 109.5 106.8 111.3 3,201,225 348,824,956 108.97 34.82 34.82 34.98 34.11 35.55 10,022,275 34.805 1.96%
2021-05-20 0 106.9 106.9 107.2 105.3 109.4 20,820,750 2,224,963,435 106.86 34.15 34.15 34.24 33.63 34.94 65,184,822 34.133 -14.75%
2021-05-18 0 125.4 125.1 125.4 123.8 129.0 525,172 66,391,094 126.42 40.05 39.96 40.05 39.54 41.20 1,644,189 40.379 1.13%
2021-05-17 0 124.0 124.0 124.2 119.2 126.3 786,424 96,780,997 123.06 39.61 39.61 39.67 38.07 40.34 2,462,107 39.308 4.03%
2021-05-14 0 119.2 119.2 119.6 111.6 120.2 1,043,900 121,526,765 116.42 38.07 38.07 38.20 35.65 38.39 3,268,203 37.185 6.05%
2021-05-13 0 112.4 111.5 112.4 110.8 118.5 830,300 94,944,987 114.35 35.90 35.61 35.90 35.39 37.85 2,599,472 36.525 -2.35%
2021-05-12 0 115.1 115.1 115.3 111.5 119.7 745,400 85,549,255 114.77 36.76 36.76 36.83 35.61 38.23 2,333,670 36.659 -2.13%
2021-05-11 0 117.6 117.6 118.1 117.5 125.6 801,273 96,260,413 120.13 37.56 37.56 37.72 37.53 40.12 2,508,595 38.372 -7.11%
2021-05-10 0 126.6 126.5 126.6 123.9 128.9 468,120 59,124,736 126.30 40.44 40.41 40.44 39.58 41.17 1,465,573 40.342 0.48%
2021-05-07 0 126.0 125.9 126.0 125.1 134.2 959,882 125,620,016 130.87 40.25 40.21 40.25 39.96 42.86 3,005,162 41.801 -4.33%
2021-05-06 0 131.7 131.7 131.8 128.6 134.2 502,627 65,679,150 130.67 42.07 42.07 42.10 41.08 42.86 1,573,606 41.738 -0.83%
2021-05-05 0 132.8 132.3 132.8 128.8 133.7 387,000 50,887,150 131.49 42.42 42.26 42.42 41.14 42.71 1,211,605 42.000 0.99%
2021-05-04 0 131.5 131.3 131.5 128.0 134.5 784,520 103,512,330 131.94 42.00 41.94 42.00 40.88 42.96 2,456,146 42.144 0.77%
2021-05-03 0 130.5 130.5 130.6 124.0 130.6 627,520 80,030,416 127.53 41.68 41.68 41.72 39.61 41.72 1,964,616 40.736 3.74%
2021-04-30 0 125.8 125.4 125.8 123.2 128.9 754,329 95,354,746 126.41 40.18 40.05 40.18 39.35 41.17 2,361,625 40.377 2.11%
2021-04-29 0 123.2 123.1 124.0 119.3 124.9 1,072,764 131,051,914 122.16 39.35 39.32 39.61 38.11 39.89 3,358,569 39.020 -0.73%
2021-04-28 0 124.1 124.0 124.1 120.0 126.2 9,582,033 1,159,135,100 120.97 39.64 39.61 39.64 38.33 40.31 29,999,069 38.639 -8.48%
2021-04-27 0 135.6 135.5 135.6 135.5 143.0 664,100 91,548,705 137.85 43.31 43.28 43.31 43.28 45.68 2,079,139 44.032 -1.02%
2021-04-26 0 137.0 136.0 137.0 133.5 141.9 730,683 100,643,721 137.74 43.76 43.44 43.76 42.64 45.32 2,287,595 43.995 0.74%
2021-04-23 0 136.0 135.8 136.0 133.0 143.5 1,236,940 169,892,290 137.35 43.44 43.38 43.44 42.48 45.84 3,872,565 43.871 1.49%
2021-04-22 0 134.0 133.9 134.0 120.5 134.0 836,884 108,670,138 129.85 42.80 42.77 42.80 38.49 42.80 2,620,085 41.476 8.85%
2021-04-21 0 123.1 123.0 123.2 115.3 123.1 1,148,325 137,976,936 120.15 39.32 39.29 39.35 36.83 39.32 3,595,133 38.379 5.94%
2021-04-20 0 116.2 116.1 116.2 111.7 119.3 1,201,092 139,152,599 115.86 37.12 37.08 37.12 35.68 38.11 3,760,334 37.005 5.16%
2021-04-19 0 110.5 110.3 110.5 107.9 113.2 643,600 70,989,453 110.30 35.29 35.23 35.29 34.46 36.16 2,014,959 35.231 2.03%
2021-04-16 0 108.3 108.3 108.8 104.1 110.0 784,550 84,225,975 107.36 34.59 34.59 34.75 33.25 35.14 2,456,240 34.291 1.12%
2021-04-15 0 107.1 107.1 107.5 104.5 110.3 1,326,100 142,473,525 107.44 34.21 34.21 34.34 33.38 35.23 4,151,704 34.317 -0.65%
2021-04-14 0 107.8 107.8 107.9 104.1 113.5 9,632,280 1,056,472,854 109.68 34.43 34.43 34.46 33.25 36.25 30,156,380 35.033 -14.04%
2021-04-13 0 125.4 125.4 127.0 121.2 132.7 327,530 41,529,875 126.80 40.05 40.05 40.57 38.71 42.39 1,025,419 40.500 -0.24%
2021-04-12 0 125.7 125.5 125.7 124.4 135.4 262,348 33,417,338 127.38 40.15 40.09 40.15 39.73 43.25 821,349 40.686 -7.71%
2021-04-09 0 136.2 136.0 136.2 134.0 139.1 177,000 24,187,500 136.65 43.50 43.44 43.50 42.80 44.43 554,145 43.648 -3.34%
2021-04-08 0 140.9 140.9 141.0 135.4 149.8 386,000 54,925,950 142.30 45.01 45.01 45.04 43.25 47.85 1,208,474 45.451 -4.80%
2021-04-07 0 148.0 147.6 148.0 129.6 153.0 684,180 100,131,377 146.35 47.27 47.15 47.27 41.40 48.87 2,142,005 46.747 12.04%
2021-04-01 0 132.1 131.6 132.1 116.5 133.8 673,599 85,223,183 126.52 42.19 42.03 42.19 37.21 42.74 2,108,878 40.412 15.37%
2021-03-31 0 114.5 114.5 114.7 102.2 119.8 1,108,243 124,563,258 112.40 36.57 36.57 36.64 32.64 38.27 3,469,646 35.901 12.04%
2021-03-30 0 102.2 102.2 102.5 98.60 107.5 562,100 58,480,590 104.04 32.64 32.64 32.74 31.49 34.34 1,759,802 33.231 2.20%
2021-03-29 0 100.0 99.40 100.0 93.20 101.0 973,500 96,228,637 98.848 31.94 31.75 31.94 29.77 32.26 3,047,797 31.573 7.53%
2021-03-26 0 93.00 93.00 93.50 86.00 93.90 933,932 83,893,996 89.829 29.71 29.71 29.86 27.47 29.99 2,923,919 28.692 8.39%
2021-03-25 0 85.80 85.80 85.90 73.90 90.80 954,100 81,913,250 85.854 27.41 27.41 27.44 23.60 29.00 2,987,060 27.423 14.40%
2021-03-24 0 75.00 74.20 75.00 73.70 79.05 205,000 15,345,200 74.855 23.96 23.70 23.96 23.54 25.25 641,806 23.909 -5.12%
2021-03-23 0 79.05 79.05 79.30 78.80 84.10 115,500 9,228,975 79.905 25.25 25.25 25.33 25.17 26.86 361,603 25.522 -5.05%
2021-03-22 0 83.25 83.00 83.25 81.50 84.10 103,000 8,587,925 83.378 26.59 26.51 26.59 26.03 26.86 322,469 26.632 2.34%
2021-03-19 0 81.35 81.30 82.40 80.40 84.00 109,700 9,022,670 82.249 25.98 25.97 26.32 25.68 26.83 343,445 26.271 -1.51%
2021-03-18 0 82.60 82.60 82.95 81.40 85.00 149,000 12,436,950 83.469 26.38 26.38 26.50 26.00 27.15 466,484 26.661 -0.72%
2021-03-17 0 83.20 83.20 83.30 78.40 83.20 192,000 15,631,012 81.412 26.57 26.57 26.61 25.04 26.57 601,106 26.004 5.32%
2021-03-16 0 79.00 79.00 79.15 77.85 80.00 49,314 3,897,236 79.029 25.23 25.23 25.28 24.87 25.55 154,390 25.243 1.54%
2021-03-15 0 77.80 77.55 77.60 77.55 81.50 137,000 10,879,525 79.413 24.85 24.77 24.79 24.77 26.03 428,914 25.365 -1.39%
2021-03-12 0 78.90 78.00 78.10 78.40 81.00 90,500 7,219,908 79.778 25.20 24.91 24.95 25.04 25.87 283,334 25.482 -0.75%
2021-03-11 0 79.50 78.85 79.50 76.50 79.80 91,000 7,148,450 78.554 25.39 25.19 25.39 24.43 25.49 284,899 25.091 3.92%
2021-03-10 0 76.50 76.50 76.55 72.95 76.50 126,500 9,497,325 75.078 24.43 24.43 24.45 23.30 24.43 396,041 23.981 5.52%
2021-03-09 0 72.50 72.50 72.75 71.25 75.70 187,300 13,735,259 73.333 23.16 23.16 23.24 22.76 24.18 586,392 23.423 -0.68%
2021-03-08 0 73.00 73.00 73.35 72.60 78.60 250,500 18,691,312 74.616 23.32 23.32 23.43 23.19 25.11 784,256 23.833 -5.81%
2021-03-05 0 77.50 77.50 77.60 76.95 79.75 147,400 11,425,535 77.514 24.75 24.75 24.79 24.58 25.47 461,474 24.759 -4.91%
2021-03-04 0 81.50 81.50 81.70 80.00 82.35 157,000 12,767,725 81.323 26.03 26.03 26.10 25.55 26.30 491,530 25.975 -2.28%
2021-03-03 0 83.40 83.00 83.75 82.80 84.40 244,500 20,458,437 83.675 26.64 26.51 26.75 26.45 26.96 765,471 26.727 -0.48%
2021-03-02 0 83.80 83.15 83.80 79.80 85.00 766,500 63,245,389 82.512 26.77 26.56 26.77 25.49 27.15 2,399,729 26.355 5.28%
2021-03-01 0 79.60 79.55 79.70 74.15 79.70 388,210 30,518,540 78.613 25.43 25.41 25.46 23.68 25.46 1,215,393 25.110 5.64%
2021-02-26 0 75.35 75.25 75.35 74.05 79.40 465,500 35,789,725 76.884 24.07 24.04 24.07 23.65 25.36 1,457,370 24.558 -2.14%
2021-02-25 0 77.00 76.65 77.00 73.20 77.60 353,187 27,049,432 76.587 24.59 24.48 24.59 23.38 24.79 1,105,745 24.463 3.43%
2021-02-24 0 74.45 73.70 74.45 72.65 77.40 396,010 29,215,391 73.774 23.78 23.54 23.78 23.21 24.72 1,239,813 23.564 -2.55%
2021-02-23 0 76.40 76.30 76.50 72.65 77.70 363,500 27,601,700 75.933 24.40 24.37 24.43 23.21 24.82 1,138,032 24.254 2.96%
2021-02-22 0 74.20 74.10 74.20 73.60 77.30 324,000 24,406,125 75.328 23.70 23.67 23.70 23.51 24.69 1,014,367 24.060 1.30%
2021-02-19 0 73.25 73.25 73.50 71.50 73.75 158,500 11,479,775 72.428 23.40 23.40 23.48 22.84 23.56 496,226 23.134 -0.48%
2021-02-18 0 73.60 73.55 73.60 73.10 74.95 122,000 9,011,262 73.863 23.51 23.49 23.51 23.35 23.94 381,953 23.593 -1.27%
2021-02-17 0 74.55 74.50 74.55 73.70 76.15 137,020 10,267,517 74.934 23.81 23.80 23.81 23.54 24.32 428,977 23.935 -0.93%
2021-02-16 0 75.25 75.25 75.35 73.05 76.45 477,100 36,015,457 75.488 24.04 24.04 24.07 23.33 24.42 1,493,687 24.112 0.53%
2021-02-11 0 74.85 74.70 74.85 73.80 75.30 160,000 11,948,975 74.681 23.91 23.86 23.91 23.57 24.05 500,922 23.854 0.00%
2021-02-10 0 74.85 74.85 74.90 73.00 75.75 252,805 18,735,242 74.109 23.91 23.91 23.92 23.32 24.20 791,472 23.671 2.53%
2021-02-09 0 73.00 72.90 73.00 68.30 73.80 328,710 23,706,529 72.120 23.32 23.29 23.32 21.82 23.57 1,029,113 23.036 5.80%
2021-02-08 0 69.00 68.90 69.00 67.80 69.90 101,000 6,947,050 68.783 22.04 22.01 22.04 21.66 22.33 316,207 21.970 2.07%
2021-02-05 0 67.60 66.90 67.60 66.00 68.25 154,000 10,275,000 66.721 21.59 21.37 21.59 21.08 21.80 482,137 21.311 0.75%
2021-02-04 0 67.10 67.10 67.60 66.80 69.70 238,000 16,082,500 67.574 21.43 21.43 21.59 21.34 22.26 745,121 21.584 -3.66%
2021-02-03 0 69.65 69.65 70.00 68.25 72.50 182,500 12,729,325 69.750 22.25 22.25 22.36 21.80 23.16 571,364 22.279 -2.93%
2021-02-02 0 71.75 71.60 71.75 70.00 73.75 369,500 26,706,725 72.278 22.92 22.87 22.92 22.36 23.56 1,156,817 23.086 3.46%
2021-02-01 0 69.35 69.35 69.45 64.35 69.85 401,500 27,089,475 67.471 22.15 22.15 22.18 20.55 22.31 1,257,001 21.551 4.60%
2021-01-29 0 66.30 66.30 67.35 65.40 70.90 673,025 45,401,513 67.459 21.18 21.18 21.51 20.89 22.65 2,107,081 21.547 3.35%
2021-01-28 0 64.15 64.05 64.90 64.05 69.45 472,000 31,390,652 66.506 20.49 20.46 20.73 20.46 22.18 1,477,720 21.243 -8.16%
2021-01-27 0 69.85 69.00 69.85 66.15 74.50 1,101,710 76,034,718 69.015 22.31 22.04 22.31 21.13 23.80 3,449,192 22.044 -4.84%
2021-01-26 0 73.40 73.35 73.40 72.05 80.55 1,256,375 92,978,831 74.006 23.44 23.43 23.44 23.01 25.73 3,933,412 23.638 -8.88%
2021-01-25 0 80.55 80.55 81.00 80.50 85.00 961,500 79,088,575 82.255 25.73 25.73 25.87 25.71 27.15 3,010,228 26.273 -1.77%
2021-01-22 0 82.00 81.95 82.00 80.20 85.00 13,897,840 1,138,374,268 81.910 26.19 26.18 26.19 25.62 27.15 43,510,835 26.163 -18.00%
2021-01-21 0 100.0 100.0 100.2 99.50 101.5 36,899 3,704,959 100.41 31.94 31.94 32.00 31.78 32.42 115,522 32.071 -0.99%
2021-01-20 0 101.0 100.0 101.0 99.40 102.9 41,546 4,168,413 100.33 32.26 31.94 32.26 31.75 32.87 130,071 32.047 1.20%
2021-01-19 0 99.80 99.20 100.1 99.10 102.7 57,500 5,771,675 100.38 31.88 31.69 31.97 31.65 32.80 180,019 32.062 -3.39%
2021-01-18 0 103.3 103.3 104.2 98.80 105.6 60,600 6,186,580 102.09 33.00 33.00 33.28 31.56 33.73 189,724 32.608 1.27%
2021-01-15 0 102.0 100.4 102.0 98.30 108.0 87,500 8,829,025 100.90 32.58 32.07 32.58 31.40 34.50 273,942 32.230 -2.58%
2021-01-14 0 104.7 103.2 104.8 102.7 110.0 64,940 6,818,112 104.99 33.44 32.96 33.47 32.80 35.14 203,312 33.535 -2.15%
2021-01-13 0 107.0 107.0 107.3 98.70 107.0 138,261 14,406,571 104.20 34.18 34.18 34.27 31.53 34.18 432,862 33.282 8.19%
2021-01-12 0 98.90 98.90 99.50 96.00 99.90 91,140 8,941,597 98.108 31.59 31.59 31.78 30.66 31.91 285,338 31.337 3.02%
2021-01-11 0 96.00 94.55 96.00 93.60 97.60 127,869 12,250,821 95.808 30.66 30.20 30.66 29.90 31.17 400,327 30.602 1.05%
2021-01-08 0 95.00 92.55 95.00 92.55 97.40 176,500 16,846,950 95.450 30.34 29.56 30.34 29.56 31.11 552,580 30.488 -2.06%
2021-01-07 0 97.00 96.80 97.00 91.15 98.70 269,220 25,683,651 95.400 30.98 30.92 30.98 29.11 31.53 842,864 30.472 -1.92%
2021-01-06 0 98.90 98.20 98.90 80.50 98.90 278,594 25,218,751 90.522 31.59 31.37 31.59 25.71 31.59 872,212 28.914 21.50%
2021-01-05 0 81.40 81.40 81.65 78.15 81.65 70,600 5,690,090 80.596 26.00 26.00 26.08 24.96 26.08 221,032 25.743 -0.31%
2021-01-04 0 81.65 81.65 82.00 77.00 81.85 123,000 9,875,900 80.292 26.08 26.08 26.19 24.59 26.14 385,084 25.646 5.35%
2020-12-31 0 77.50 77.50 77.60 76.05 77.50 27,000 2,075,600 76.874 24.75 24.75 24.79 24.29 24.75 84,531 24.554 2.65%
2020-12-30 0 75.50 75.70 76.30 74.20 77.50 122,500 9,352,600 76.348 24.12 24.18 24.37 23.70 24.75 383,518 24.386 -0.66%
2020-12-29 0 76.00 75.05 76.40 72.60 76.00 59,000 4,389,225 74.394 24.28 23.97 24.40 23.19 24.28 184,715 23.762 0.86%
2020-12-28 0 75.35 75.35 76.30 69.65 76.10 172,372 12,613,198 73.174 24.07 24.07 24.37 22.25 24.31 539,656 23.373 10.08%
2020-12-24 0 68.45 68.20 69.45 68.15 69.50 13,000 895,700 68.900 21.86 21.78 22.18 21.77 22.20 40,700 22.007 -1.44%
2020-12-23 0 69.45 69.45 69.90 67.00 70.50 75,500 5,188,375 68.720 22.18 22.18 22.33 21.40 22.52 236,373 21.950 1.68%
2020-12-22 0 68.30 68.00 68.30 67.10 69.70 64,000 4,375,425 68.366 21.82 21.72 21.82 21.43 22.26 200,369 21.837 -1.87%
2020-12-21 0 69.60 69.85 70.40 67.65 71.50 184,476 12,852,989 69.673 22.23 22.31 22.49 21.61 22.84 577,551 22.254 4.04%
2020-12-18 0 66.90 66.90 67.35 65.05 68.75 181,000 12,106,925 66.889 21.37 21.37 21.51 20.78 21.96 566,668 21.365 -1.83%
2020-12-17 0 68.15 67.80 68.20 63.00 68.15 205,200 13,533,472 65.953 21.77 21.66 21.78 20.12 21.77 642,432 21.066 7.75%
2020-12-16 0 63.25 63.40 64.00 58.40 63.50 113,500 7,058,975 62.194 20.20 20.25 20.44 18.65 20.28 355,342 19.865 5.50%
2020-12-15 0 59.95 59.80 60.75 55.05 60.85 84,500 4,955,275 58.642 19.15 19.10 19.40 17.58 19.44 264,549 18.731 10.00%
2020-12-14 0 54.50 54.65 56.00 54.05 55.30 27,500 1,499,850 54.540 17.41 17.46 17.89 17.26 17.66 86,096 17.421 -0.55%
2020-12-11 0 54.80 54.80 55.30 52.05 57.80 111,000 6,139,000 55.306 17.50 17.50 17.66 16.63 18.46 347,515 17.665 -4.20%
2020-12-10 0 57.20 57.20 57.70 57.10 58.50 69,040 4,020,770 58.238 18.27 18.27 18.43 18.24 18.69 216,148 18.602 -1.04%
2020-12-09 0 57.80 57.80 58.60 57.40 59.30 65,629 3,835,605 58.444 18.46 18.46 18.72 18.33 18.94 205,469 18.668 -2.86%
2020-12-08 0 59.50 58.10 59.50 58.00 60.00 84,700 4,977,865 58.771 19.00 18.56 19.00 18.53 19.16 265,176 18.772 2.15%
2020-12-07 0 58.25 58.10 58.50 58.05 61.05 29,000 1,706,025 58.828 18.61 18.56 18.69 18.54 19.50 90,792 18.790 -3.72%
2020-12-04 0 60.50 60.25 60.50 59.50 60.85 38,000 2,281,637 60.043 19.32 19.24 19.32 19.00 19.44 118,969 19.178 0.41%
2020-12-03 0 60.25 59.65 60.30 59.15 60.65 34,500 2,065,175 59.860 19.24 19.05 19.26 18.89 19.37 108,011 19.120 0.42%
2020-12-02 0 60.00 59.90 60.50 58.25 60.75 24,000 1,428,400 59.517 19.16 19.13 19.32 18.61 19.40 75,138 19.010 -0.17%
2020-12-01 0 60.10 60.30 60.80 59.50 61.00 277,193 16,757,872 60.456 19.20 19.26 19.42 19.00 19.48 867,825 19.310 1.52%
2020-11-30 0 59.20 59.00 59.20 59.00 60.40 72,000 4,283,100 59.488 18.91 18.85 18.91 18.85 19.29 225,415 19.001 0.08%
2020-11-27 0 59.15 59.00 60.50 58.90 63.50 100,500 6,022,162 59.922 18.89 18.85 19.32 18.81 20.28 314,642 19.140 -1.09%
2020-11-26 0 59.80 59.60 59.80 59.20 60.45 52,000 3,101,550 59.645 19.10 19.04 19.10 18.91 19.31 162,800 19.051 0.93%
2020-11-25 0 59.25 59.20 59.25 58.20 66.00 186,500 11,341,300 60.811 18.93 18.91 18.93 18.59 21.08 583,887 19.424 -7.42%
2020-11-24 0 64.00 64.15 64.50 63.95 66.05 96,500 6,256,700 64.836 20.44 20.49 20.60 20.43 21.10 302,119 20.709 -1.54%
2020-11-23 0 65.00 65.00 65.50 64.00 69.50 256,600 16,817,635 65.540 20.76 20.76 20.92 20.44 22.20 803,354 20.934 3.83%
2020-11-20 0 62.60 62.60 63.00 61.00 69.95 320,618 21,407,622 66.770 20.00 20.00 20.12 19.48 22.34 1,003,779 21.327 0.48%
2020-11-19 0 62.30 62.00 62.30 54.35 62.30 173,352 10,110,063 58.321 19.90 19.80 19.90 17.36 19.90 542,724 18.628 15.37%
2020-11-18 0 54.00 53.80 54.45 52.00 54.45 169,500 9,011,850 53.167 17.25 17.18 17.39 16.61 17.39 530,664 16.982 3.85%
2020-11-17 0 52.00 51.40 52.00 48.70 52.85 242,200 12,341,565 50.956 16.61 16.42 16.61 15.56 16.88 758,271 16.276 9.47%
2020-11-16 0 47.50 47.50 47.90 43.60 48.00 177,000 8,123,825 45.897 15.17 15.17 15.30 13.93 15.33 554,145 14.660 12.56%
2020-11-13 0 42.20 42.20 42.65 40.25 42.50 32,000 1,352,100 42.253 13.48 13.48 13.62 12.86 13.57 100,184 13.496 3.43%
2020-11-12 0 40.80 40.90 41.00 38.35 41.05 31,420 1,245,447 39.639 13.03 13.06 13.10 12.25 13.11 98,369 12.661 4.75%
2020-11-11 0 38.95 38.75 38.90 38.35 42.50 83,000 3,277,625 39.489 12.44 12.38 12.43 12.25 13.57 259,853 12.613 -8.14%
2020-11-10 0 42.40 42.60 43.00 42.20 46.55 124,000 5,527,525 44.577 13.54 13.61 13.73 13.48 14.87 388,215 14.238 -1.51%
2020-11-09 0 43.05 43.00 43.80 35.50 43.80 270,031 10,971,355 40.630 13.75 13.73 13.99 11.34 13.99 845,403 12.978 21.27%
2020-11-06 0 35.50 35.35 35.50 33.95 37.00 1,937,500 66,097,000 34.115 11.34 11.29 11.34 10.84 11.82 6,065,852 10.897 4.41%
2020-11-05 0 34.00 34.00 34.25 33.50 34.45 44,519 1,506,386 33.837 10.86 10.86 10.94 10.70 11.00 139,378 10.808 3.03%
2020-11-04 0 33.00 33.00 33.20 33.00 33.50 15,000 500,575 33.372 10.54 10.54 10.60 10.54 10.70 46,961 10.659 -0.60%
2020-11-03 0 33.20 33.15 33.45 33.00 33.45 17,500 584,300 33.389 10.60 10.59 10.68 10.54 10.68 54,788 10.665 -0.90%
2020-11-02 0 33.50 33.00 33.50 33.00 33.75 21,000 703,275 33.489 10.70 10.54 10.70 10.54 10.78 65,746 10.697 0.00%
2020-10-30 0 33.50 33.50 34.00 33.45 33.55 19,500 653,050 33.490 10.70 10.70 10.86 10.68 10.72 61,050 10.697 0.00%
2020-10-29 0 33.50 32.85 33.50 - - 0 0 - 10.70 10.49 10.70 - - 0 - -1.03%
2020-10-28 0 33.85 33.85 34.50 32.60 33.85 6,500 215,475 33.150 10.81 10.81 11.02 10.41 10.81 20,350 10.588 2.89%
2020-10-27 0 32.90 32.65 32.90 32.90 34.00 7,500 248,625 33.150 10.51 10.43 10.51 10.51 10.86 23,481 10.588 -1.50%
2020-10-23 0 33.40 33.35 33.80 33.40 33.50 31,000 1,038,400 33.497 10.67 10.65 10.80 10.67 10.70 97,054 10.699 -0.89%
2020-10-22 0 33.70 33.70 33.85 33.70 33.85 31,500 1,061,625 33.702 10.76 10.76 10.81 10.76 10.81 98,619 10.765 -0.74%
2020-10-21 0 33.95 33.30 33.95 33.95 33.95 2,000 67,900 33.950 10.84 10.64 10.84 10.84 10.84 6,262 10.844 1.34%
2020-10-20 0 33.50 33.50 33.80 32.50 33.00 1,500 49,000 32.667 10.70 10.70 10.80 10.38 10.54 4,696 10.434 1.67%
2020-10-19 0 32.95 32.95 34.00 32.80 34.25 13,000 442,400 34.031 10.52 10.52 10.86 10.48 10.94 40,700 10.870 -3.09%
2020-10-16 0 34.00 33.30 34.00 33.90 34.45 64,500 2,195,325 34.036 10.86 10.64 10.86 10.83 11.00 201,934 10.871 -1.31%
2020-10-15 0 34.45 33.00 34.45 34.45 34.45 500 17,225 34.450 11.00 10.54 11.00 11.00 11.00 1,565 11.004 -0.86%
2020-10-14 0 34.75 33.00 34.75 - - 0 0 - 11.10 10.54 11.10 - - 0 - 0.00%
2020-10-12 0 34.75 34.00 34.75 - - 0 0 - 11.10 10.86 11.10 - - 0 - -0.14%
2020-10-09 0 34.80 33.80 34.40 - - 0 0 - 11.12 10.80 10.99 - - 0 - -0.29%
2020-10-08 0 34.90 33.85 34.90 34.20 34.90 14,000 487,450 34.818 11.15 10.81 11.15 10.92 11.15 43,831 11.121 0.00%
2020-10-07 0 34.90 34.10 34.90 34.05 34.90 5,122 175,667 34.297 11.15 10.89 11.15 10.88 11.15 16,036 10.955 -0.57%
2020-10-06 0 35.10 34.30 35.10 32.70 35.10 41,500 1,404,375 33.840 11.21 10.96 11.21 10.44 11.21 129,927 10.809 5.72%
2020-10-05 0 33.20 32.55 33.20 31.65 33.40 57,000 1,863,475 32.693 10.60 10.40 10.60 10.11 10.67 178,453 10.442 1.68%
2020-09-30 0 32.65 32.60 32.80 32.65 32.65 4,500 146,925 32.650 10.43 10.41 10.48 10.43 10.43 14,088 10.429 0.15%
2020-09-29 0 32.60 31.50 32.80 31.15 32.60 11,500 372,325 32.376 10.41 10.06 10.48 9.950 10.41 36,004 10.341 5.33%
2020-09-28 0 30.95 30.90 31.70 30.85 30.95 2,500 77,325 30.930 9.886 9.870 10.13 9.854 9.886 7,827 9.8794 0.49%
2020-09-25 0 30.80 30.80 31.40 30.80 31.40 5,243 163,061 31.101 9.838 9.838 10.03 9.838 10.03 16,415 9.9339 -2.53%
2020-09-24 0 31.60 31.60 32.00 31.60 32.00 4,000 127,200 31.800 10.09 10.09 10.22 10.09 10.22 12,523 10.157 -1.40%
2020-09-23 0 32.05 32.05 33.40 32.00 32.80 20,500 658,950 32.144 10.24 10.24 10.67 10.22 10.48 64,181 10.267 0.00%
2020-09-22 0 32.05 32.05 32.30 31.65 32.00 1,000 31,825 31.825 10.24 10.24 10.32 10.11 10.22 3,131 10.165 -0.62%
2020-09-21 0 32.25 32.00 32.30 31.80 32.50 27,000 869,700 32.211 10.30 10.22 10.32 10.16 10.38 84,531 10.289 2.71%
2020-09-18 0 31.40 31.30 31.90 31.40 34.05 68,500 2,213,300 32.311 10.03 9.998 10.19 10.03 10.88 214,457 10.320 -8.99%
2020-09-17 0 34.50 34.05 34.50 34.50 34.50 4,000 138,000 34.500 11.02 10.88 11.02 11.02 11.02 12,523 11.020 -1.71%
2020-09-16 0 35.10 34.60 35.10 35.30 35.30 1,000 35,300 35.300 11.21 11.05 11.21 11.28 11.28 3,131 11.275 0.52%
2020-09-15 0 35.30 34.70 35.50 35.30 35.80 3,500 124,300 35.514 11.15 10.96 11.22 11.15 11.31 11,077 11.221 -0.14%
2020-09-14 0 35.35 35.10 35.50 34.80 35.70 58,500 2,072,350 35.425 11.17 11.09 11.22 11.00 11.28 185,148 11.193 -0.98%
2020-09-11 0 35.70 35.05 35.90 34.70 35.95 46,000 1,622,850 35.279 11.28 11.07 11.34 10.96 11.36 145,586 11.147 5.00%
2020-09-10 0 34.00 34.00 34.90 33.65 35.00 26,500 914,050 34.492 10.74 10.74 11.03 10.63 11.06 83,870 10.898 -2.58%
2020-09-09 0 34.90 34.80 34.95 34.90 35.55 13,500 473,050 35.041 11.03 11.00 11.04 11.03 11.23 42,726 11.072 1.31%
2020-09-08 0 34.45 34.45 35.00 34.40 36.00 62,000 2,173,075 35.050 10.88 10.88 11.06 10.87 11.37 196,225 11.074 0.15%
2020-09-07 0 34.40 34.40 34.55 34.40 34.55 11,500 396,300 34.461 10.87 10.87 10.92 10.87 10.92 36,397 10.888 1.62%
2020-09-04 0 33.85 33.30 33.85 - - 0 0 - 10.70 10.52 10.70 - - 0 - -0.44%
2020-09-03 0 34.00 33.50 34.00 33.80 34.00 4,500 152,200 33.822 10.74 10.58 10.74 10.68 10.74 14,242 10.687 0.59%
2020-09-02 0 33.80 33.50 33.80 33.75 33.80 1,500 50,650 33.767 10.68 10.58 10.68 10.66 10.68 4,747 10.669 0.15%
2020-09-01 0 33.75 33.50 33.75 33.70 33.80 3,500 118,125 33.750 10.66 10.58 10.66 10.65 10.68 11,077 10.664 0.75%
2020-08-31 0 33.50 33.50 33.90 33.30 34.30 13,477 450,813 33.451 10.58 10.58 10.71 10.52 10.84 42,654 10.569 0.30%
2020-08-28 0 33.40 33.40 33.85 33.25 33.85 9,000 300,975 33.442 10.55 10.55 10.70 10.51 10.70 28,484 10.566 -1.47%
2020-08-27 0 33.90 33.85 33.90 33.90 33.90 1,500 50,850 33.900 10.71 10.70 10.71 10.71 10.71 4,747 10.711 0.15%
2020-08-26 0 33.85 33.80 34.15 33.70 34.25 5,000 169,750 33.950 10.70 10.68 10.79 10.65 10.82 15,825 10.727 0.59%
2020-08-25 0 33.65 33.40 33.65 33.35 33.65 5,000 167,800 33.560 10.63 10.55 10.63 10.54 10.63 15,825 10.604 1.36%
2020-08-24 0 33.20 33.00 33.50 33.00 34.15 14,000 464,725 33.195 10.49 10.43 10.58 10.43 10.79 44,309 10.488 -3.21%
2020-08-21 0 34.30 33.35 34.30 33.35 34.30 30,000 1,016,250 33.875 10.84 10.54 10.84 10.54 10.84 94,948 10.703 0.00%
2020-08-20 0 34.30 34.20 34.30 34.00 34.30 14,000 479,750 34.268 10.84 10.81 10.84 10.74 10.84 44,309 10.827 0.00%
2020-08-19 0 34.30 34.30 34.40 34.20 34.40 18,500 634,450 34.295 10.84 10.84 10.87 10.81 10.87 58,551 10.836 0.15%
2020-08-18 0 34.25 34.25 34.60 34.25 34.70 27,500 950,725 34.572 10.82 10.82 10.93 10.82 10.96 87,035 10.923 -0.87%
2020-08-17 0 34.55 34.55 35.50 34.55 36.00 35,500 1,251,900 35.265 10.92 10.92 11.22 10.92 11.37 112,355 11.142 -1.14%
2020-08-14 0 34.95 34.05 34.95 34.60 34.95 3,176 110,056 34.652 11.04 10.76 11.04 10.93 11.04 10,052 10.949 0.72%
2020-08-13 0 34.70 34.25 34.70 34.25 34.70 13,000 448,925 34.533 10.96 10.82 10.96 10.82 10.96 41,144 10.911 0.00%
2020-08-12 0 34.70 34.70 34.95 34.70 35.00 25,500 886,725 34.774 10.96 10.96 11.04 10.96 11.06 80,706 10.987 -0.86%
2020-08-11 0 35.00 34.60 35.00 34.25 37.60 50,193 1,785,619 35.575 11.06 10.93 11.06 10.82 11.88 158,857 11.240 2.19%
2020-08-10 0 34.25 30.85 34.25 - - 0 0 - 10.82 9.747 10.82 - - 0 - 0.00%
2020-08-07 0 34.25 28.00 34.25 - - 0 0 - 10.82 8.847 10.82 - - 0 - 0.00%
2020-08-06 0 34.25 33.00 34.25 33.55 34.25 10,000 338,125 33.813 10.82 10.43 10.82 10.60 10.82 31,649 10.684 1.48%
2020-08-05 0 33.75 33.75 34.20 33.60 33.90 8,015 270,752 33.781 10.66 10.66 10.81 10.62 10.71 25,367 10.673 -0.74%
2020-08-04 0 34.00 33.80 34.60 34.00 34.00 1,220 41,403 33.937 10.74 10.68 10.93 10.74 10.74 3,861 10.723 -1.73%
2020-08-03 0 34.60 33.55 34.60 34.60 34.60 500 17,300 34.600 10.93 10.60 10.93 10.93 10.93 1,582 10.932 0.00%
2020-07-31 0 34.60 33.70 34.60 34.60 34.70 11,500 397,950 34.604 10.93 10.65 10.93 10.93 10.96 36,397 10.934 -0.57%
2020-07-30 0 34.80 33.95 34.80 33.00 34.80 17,000 582,500 34.265 11.00 10.73 11.00 10.43 11.00 53,804 10.826 0.43%
2020-07-29 0 34.65 34.65 35.75 34.60 34.70 11,500 398,325 34.637 10.95 10.95 11.30 10.93 10.96 36,397 10.944 0.29%
2020-07-28 0 34.55 33.50 35.85 34.50 36.70 47,000 1,688,350 35.922 10.92 10.58 11.33 10.90 11.60 148,751 11.350 0.14%
2020-07-27 0 34.50 34.50 35.00 34.50 36.00 47,000 1,656,725 35.249 10.90 10.90 11.06 10.90 11.37 148,751 11.138 1.47%
2020-07-24 0 34.00 34.00 35.20 33.80 35.75 88,500 3,083,350 34.840 10.74 10.74 11.12 10.68 11.30 280,096 11.008 -5.03%
2020-07-23 0 35.80 34.50 35.85 34.60 35.95 69,500 2,459,950 35.395 11.31 10.90 11.33 10.93 11.36 219,962 11.184 0.99%
2020-07-22 0 35.45 34.55 35.45 35.65 35.65 500 17,825 35.650 11.20 10.92 11.20 11.26 11.26 1,582 11.264 3.50%
2020-07-21 0 34.25 34.25 35.90 34.10 34.10 5,000 170,500 34.100 10.82 10.82 11.34 10.77 10.77 15,825 10.774 0.44%
2020-07-20 0 34.10 33.05 37.20 33.95 34.10 3,929 133,139 33.886 10.77 10.44 11.75 10.73 10.77 12,435 10.707 0.29%
2020-07-17 0 34.00 34.00 34.95 34.00 34.05 7,877 268,004 34.024 10.74 10.74 11.04 10.74 10.76 24,930 10.750 0.00%
2020-07-16 0 34.00 34.00 35.80 34.00 35.80 17,000 592,525 34.854 10.74 10.74 11.31 10.74 11.31 53,804 11.013 -5.03%
2020-07-15 0 35.80 35.60 35.85 33.50 36.20 52,000 1,839,700 35.379 11.31 11.25 11.33 10.58 11.44 164,576 11.178 5.29%
2020-07-14 0 34.00 34.00 34.10 33.50 34.10 15,000 510,050 34.003 10.74 10.74 10.77 10.58 10.77 47,474 10.744 0.29%
2020-07-13 0 33.90 33.85 34.00 33.10 33.90 5,693 191,580 33.652 10.71 10.70 10.74 10.46 10.71 18,018 10.633 1.80%
2020-07-10 0 33.30 33.30 34.90 33.00 34.00 3,500 117,850 33.671 10.52 10.52 11.03 10.43 10.74 11,077 10.639 -2.06%
2020-07-09 0 34.00 33.00 34.50 - - 0 0 - 10.74 10.43 10.90 - - 0 - 0.00%
2020-07-08 0 34.00 34.00 34.80 33.90 34.00 5,000 169,900 33.980 10.74 10.74 11.00 10.71 10.74 15,825 10.736 -2.86%
2020-07-07 0 35.00 34.90 35.00 34.80 35.55 9,300 326,560 35.114 11.06 11.03 11.06 11.00 11.23 29,434 11.095 2.94%
2020-07-06 0 34.00 33.55 34.00 33.25 34.00 10,000 335,625 33.563 10.74 10.60 10.74 10.51 10.74 31,649 10.605 1.64%
2020-07-03 0 33.45 31.60 33.45 33.45 33.50 8,500 284,375 33.456 10.57 9.984 10.57 10.57 10.58 26,902 10.571 -0.30%
2020-07-02 0 33.55 33.50 37.00 33.55 33.55 500 16,775 33.550 10.60 10.58 11.69 10.60 10.60 1,582 10.601 0.15%
2020-06-30 0 33.50 32.00 33.55 33.50 34.35 5,000 169,250 33.850 10.58 10.11 10.60 10.58 10.85 15,825 10.695 0.30%
2020-06-29 0 33.40 33.40 33.65 33.35 33.50 9,000 300,350 33.372 10.55 10.55 10.63 10.54 10.58 28,484 10.544 -0.30%
2020-06-26 0 33.50 33.45 33.50 33.10 33.50 8,000 267,325 33.416 10.58 10.57 10.58 10.46 10.58 25,319 10.558 2.13%
2020-06-24 0 32.80 31.25 32.80 32.85 33.30 1,500 49,550 33.033 10.36 9.874 10.36 10.38 10.52 4,747 10.437 -0.46%
2020-06-23 0 32.95 32.10 33.00 32.10 33.00 8,000 262,800 32.850 10.41 10.14 10.43 10.14 10.43 25,319 10.379 0.61%
2020-06-22 0 32.75 31.20 32.75 32.75 32.80 2,000 65,525 32.763 10.35 9.858 10.35 10.35 10.36 6,330 10.352 3.97%
2020-06-19 0 31.50 31.20 32.00 31.10 31.50 2,500 77,950 31.180 9.953 9.858 10.11 9.826 9.953 7,912 9.8517 0.32%
2020-06-18 0 31.40 31.10 32.00 31.40 31.40 1,500 47,100 31.400 9.921 9.826 10.11 9.921 9.921 4,747 9.9213 0.00%
2020-06-17 0 31.40 31.20 31.40 31.10 31.50 4,500 141,100 31.356 9.921 9.858 9.921 9.826 9.953 14,242 9.9072 0.00%
2020-06-16 0 31.40 31.10 31.40 31.50 31.50 1,500 47,250 31.500 9.921 9.826 9.921 9.953 9.953 4,747 9.9529 -0.32%
2020-06-15 0 31.50 31.05 32.05 31.50 32.05 4,501 143,558 31.895 9.953 9.811 10.13 9.953 10.13 14,245 10.078 0.00%
2020-06-12 0 31.50 30.50 31.50 - - 0 0 - 9.953 9.637 9.953 - - 0 - 0.00%
2020-06-11 0 31.50 31.40 32.00 31.40 32.15 3,500 110,875 31.679 9.953 9.921 10.11 9.921 10.16 11,077 10.009 -2.02%
2020-06-10 0 32.15 31.60 32.15 31.60 32.15 1,500 47,675 31.783 10.16 9.984 10.16 9.984 10.16 4,747 10.042 0.00%
2020-06-09 0 32.15 32.10 32.50 31.95 32.45 4,000 128,450 32.113 10.16 10.14 10.27 10.10 10.25 12,660 10.146 3.04%
2020-06-08 0 31.20 31.20 32.00 31.20 31.20 1,000 31,200 31.200 9.858 9.858 10.11 9.858 9.858 3,165 9.8581 0.00%
2020-06-05 0 31.20 31.20 31.50 30.55 31.50 13,000 405,175 31.167 9.858 9.858 9.953 9.653 9.953 41,144 9.8477 0.32%
2020-06-04 0 31.10 31.10 31.50 31.10 32.25 8,500 267,375 31.456 9.826 9.826 9.953 9.826 10.19 26,902 9.9389 0.32%
2020-06-03 0 31.00 30.70 30.95 30.90 31.00 2,000 61,950 30.975 9.795 9.700 9.779 9.763 9.795 6,330 9.7870 0.32%
2020-06-02 0 30.90 30.20 31.00 30.80 31.00 7,280 224,800 30.879 9.763 9.542 9.795 9.732 9.795 23,041 9.7567 2.66%
2020-06-01 0 30.10 30.05 30.10 30.10 31.00 21,000 634,350 30.207 9.511 9.495 9.511 9.511 9.795 66,463 9.5444 -1.31%
2020-05-29 0 30.50 30.40 30.50 30.50 30.70 7,000 213,700 30.529 9.637 9.605 9.637 9.637 9.700 22,154 9.6459 -0.65%
2020-05-28 0 30.70 30.50 30.70 30.25 31.25 23,000 703,200 30.574 9.700 9.637 9.700 9.558 9.874 72,793 9.6602 -1.76%
2020-05-27 0 31.25 31.10 31.25 31.10 32.75 7,500 239,425 31.923 9.874 9.826 9.874 9.826 10.35 23,737 10.087 -7.27%
2020-05-26 0 33.70 32.60 33.70 32.60 33.80 4,500 149,050 33.122 10.65 10.30 10.65 10.30 10.68 14,242 10.465 3.37%
2020-05-25 0 32.60 32.60 33.75 32.40 32.55 2,500 81,300 32.520 10.30 10.30 10.66 10.24 10.28 7,912 10.275 -4.12%
2020-05-22 0 34.00 35.00 - 32.75 34.00 22,000 736,525 33.478 10.74 11.06 - 10.35 10.74 69,628 10.578 0.00%
2020-05-21 0 34.00 33.10 34.00 33.80 34.00 2,000 67,800 33.900 10.74 10.46 10.74 10.68 10.74 6,330 10.711 2.87%
2020-05-20 0 33.05 33.05 34.50 32.85 34.60 8,500 290,375 34.162 10.44 10.44 10.90 10.38 10.93 26,902 10.794 -4.53%
2020-05-19 0 36.70 36.70 36.90 35.65 36.90 16,500 600,100 36.370 10.94 10.94 11.00 10.63 11.00 55,362 10.840 3.38%
2020-05-18 0 35.50 35.50 36.00 35.10 35.50 9,693 342,241 35.308 10.58 10.58 10.73 10.46 10.58 32,523 10.523 1.14%
2020-05-15 0 35.10 35.10 35.50 - - 0 0 - 10.46 10.46 10.58 - - 0 - 0.00%
2020-05-14 0 35.10 35.00 36.50 35.10 36.00 5,000 177,325 35.465 10.46 10.43 10.88 10.46 10.73 16,776 10.570 -2.50%
2020-05-13 0 36.00 35.90 36.20 35.95 36.20 6,000 216,725 36.121 10.73 10.70 10.79 10.71 10.79 20,132 10.765 -0.96%
2020-05-12 0 36.35 36.10 36.80 35.90 36.90 35,501 1,288,135 36.284 10.83 10.76 10.97 10.70 11.00 119,115 10.814 1.11%
2020-05-11 0 35.95 35.95 36.30 35.95 36.40 51,500 1,863,050 36.176 10.71 10.71 10.82 10.71 10.85 172,796 10.782 -1.51%
2020-05-08 0 36.50 36.00 36.80 34.50 36.50 6,500 228,775 35.196 10.88 10.73 10.97 10.28 10.88 21,809 10.490 3.69%
2020-05-07 0 35.20 35.05 38.00 33.55 35.50 17,000 586,575 34.504 10.49 10.45 11.33 9.999 10.58 57,040 10.284 0.57%
2020-05-06 0 35.00 34.25 35.00 33.55 35.00 6,000 206,975 34.496 10.43 10.21 10.43 9.999 10.43 20,132 10.281 4.48%
2020-05-05 0 33.50 32.85 34.50 33.50 33.75 2,000 67,300 33.650 9.984 9.791 10.28 9.984 10.06 6,711 10.029 2.29%
2020-05-04 0 32.75 32.75 35.85 - - 0 0 - 9.761 9.761 10.68 - - 0 - 0.77%
2020-04-29 0 32.50 32.50 35.85 32.30 32.50 1,500 48,550 32.367 9.686 9.686 10.68 9.627 9.686 5,033 9.6465 0.46%
2020-04-28 0 32.35 31.60 35.80 32.35 32.35 500 16,175 32.350 9.642 9.418 10.67 9.642 9.642 1,678 9.6416 0.00%
2020-04-27 0 32.35 32.35 33.90 - - 0 0 - 9.642 9.642 10.10 - - 0 - 0.00%
2020-04-24 0 32.35 32.05 32.35 32.35 32.35 500 16,175 32.350 9.642 9.552 9.642 9.642 9.642 1,678 9.6416 -0.46%
2020-04-23 0 32.50 32.50 33.00 - - 0 0 - 9.686 9.686 9.835 - - 0 - 0.00%
2020-04-22 0 32.50 32.50 33.20 - - 456 14,660 32.149 9.686 9.686 9.895 - - 1,530 9.5817 1.40%
2020-04-21 0 32.05 32.05 33.20 32.05 32.05 500 16,025 32.050 9.552 9.552 9.895 9.552 9.552 1,678 9.5521 0.00%
2020-04-20 0 32.05 32.00 33.95 32.05 32.05 500 16,025 32.050 9.552 9.537 10.12 9.552 9.552 1,678 9.5521 -1.54%
2020-04-17 0 32.55 32.55 33.00 32.55 32.55 3,000 97,650 32.550 9.701 9.701 9.835 9.701 9.701 10,066 9.7012 -1.36%
2020-04-16 0 33.00 32.55 33.00 32.95 33.00 1,000 32,975 32.975 9.835 9.701 9.835 9.820 9.835 3,355 9.8278 -0.90%
2020-04-15 0 33.30 32.80 34.90 33.30 33.35 2,000 66,625 33.313 9.925 9.776 10.40 9.925 9.940 6,711 9.9284 -2.63%
2020-04-14 0 34.20 33.50 34.20 34.00 34.20 1,000 34,100 34.100 10.19 9.984 10.19 10.13 10.19 3,355 10.163 0.59%
2020-04-09 0 34.00 32.00 35.00 34.00 34.00 6,500 221,000 34.000 10.13 9.537 10.43 10.13 10.13 21,809 10.133 3.03%
2020-04-08 0 33.00 32.50 33.00 31.50 33.00 13,000 419,350 32.258 9.835 9.686 9.835 9.388 9.835 43,618 9.6140 3.13%
2020-04-07 0 32.00 31.00 32.00 30.50 32.25 11,500 356,800 31.026 9.537 9.239 9.537 9.090 9.612 38,586 9.2470 0.63%
2020-04-06 0 31.80 31.50 33.00 - - 0 0 - 9.478 9.388 9.835 - - 0 - 0.00%
2020-04-03 0 31.80 31.50 33.00 31.50 32.00 2,000 63,650 31.825 9.478 9.388 9.835 9.388 9.537 6,711 9.4851 -0.63%
2020-04-02 0 32.00 32.00 33.00 30.40 32.00 17,000 540,075 31.769 9.537 9.537 9.835 9.060 9.537 57,040 9.4684 1.75%
2020-04-01 0 31.45 31.45 32.00 30.05 31.45 3,500 108,475 30.993 9.373 9.373 9.537 8.956 9.373 11,743 9.2371 3.28%
2020-03-31 0 30.45 30.40 32.00 30.40 30.45 2,500 76,025 30.410 9.075 9.060 9.537 9.060 9.075 8,388 9.0634 0.50%
2020-03-30 0 30.30 30.05 30.95 30.30 31.25 6,020 184,248 30.606 9.031 8.956 9.224 9.031 9.314 20,199 9.1218 -1.14%
2020-03-27 0 30.65 30.60 30.65 30.65 30.65 1,000 30,650 30.650 9.135 9.120 9.135 9.135 9.135 3,355 9.1349 0.00%
2020-03-26 0 30.65 30.00 31.60 - - 48 1,435 29.896 9.135 8.941 9.418 - - 161 8.9101 0.00%
2020-03-25 0 30.65 30.60 30.65 30.50 30.65 6,000 183,775 30.629 9.135 9.120 9.135 9.090 9.135 20,132 9.1287 -2.08%
2020-03-24 0 31.30 30.50 31.30 31.30 32.20 2,500 79,150 31.660 9.329 9.090 9.329 9.329 9.597 8,388 9.4359 0.97%
2020-03-23 0 31.00 30.80 31.15 31.30 31.50 5,000 156,775 31.355 9.239 9.180 9.284 9.329 9.388 16,776 9.3450 -0.96%
2020-03-20 0 31.30 30.55 31.30 31.25 31.50 5,000 156,550 31.310 9.329 9.105 9.329 9.314 9.388 16,776 9.3316 4.33%
2020-03-19 0 30.00 30.00 30.95 30.00 31.95 9,000 271,275 30.142 8.941 8.941 9.224 8.941 9.522 30,197 8.9834 -2.91%
2020-03-18 0 30.90 30.00 32.40 30.40 31.00 6,000 185,200 30.867 9.209 8.941 9.656 9.060 9.239 20,132 9.1995 -2.37%
2020-03-17 0 31.65 31.85 32.25 30.00 32.55 9,000 278,125 30.903 9.433 9.493 9.612 8.941 9.701 30,197 9.2102 2.10%
2020-03-16 0 31.00 30.30 31.00 30.30 31.95 4,000 122,575 30.644 9.239 9.031 9.239 9.031 9.522 13,421 9.1330 -1.74%
2020-03-13 0 31.55 31.55 34.00 31.00 33.00 9,000 286,625 31.847 9.403 9.403 10.13 9.239 9.835 30,197 9.4917 -7.34%
2020-03-12 0 34.05 34.00 34.05 32.35 35.25 16,000 557,000 34.813 10.15 10.13 10.15 9.642 10.51 53,684 10.375 -3.68%
2020-03-11 0 35.35 35.20 35.35 35.00 35.35 3,500 123,150 35.186 10.54 10.49 10.54 10.43 10.54 11,743 10.487 1.00%
2020-03-10 0 35.00 35.00 35.35 34.25 35.25 14,000 483,375 34.527 10.43 10.43 10.54 10.21 10.51 46,974 10.290 2.19%
2020-03-09 0 34.25 34.25 35.00 34.25 35.10 5,000 172,850 34.570 10.21 10.21 10.43 10.21 10.46 16,776 10.303 -0.87%
2020-03-06 0 34.55 34.55 35.55 34.25 34.55 2,000 68,800 34.400 10.30 10.30 10.60 10.21 10.30 6,711 10.253 0.00%
2020-03-05 0 34.55 34.55 35.00 34.35 34.55 4,000 138,000 34.500 10.30 10.30 10.43 10.24 10.30 13,421 10.282 -1.57%
2020-03-04 0 35.10 34.20 35.10 - - 0 0 - 10.46 10.19 10.46 - - 0 - -0.14%
2020-03-03 0 35.15 34.25 35.25 34.25 35.25 6,000 207,900 34.650 10.48 10.21 10.51 10.21 10.51 20,132 10.327 2.48%
2020-03-02 0 34.30 33.55 34.30 33.55 34.30 1,500 51,075 34.050 10.22 9.999 10.22 9.999 10.22 5,033 10.148 0.00%
2020-02-28 0 34.30 34.40 34.80 34.25 34.30 2,500 85,725 34.290 10.22 10.25 10.37 10.21 10.22 8,388 10.220 0.29%
2020-02-27 0 34.20 33.15 34.80 33.15 34.20 11,345 377,031 33.233 10.19 9.880 10.37 9.880 10.19 38,066 9.9048 3.64%
2020-02-26 0 33.00 33.00 33.40 32.80 33.80 11,500 381,375 33.163 9.835 9.835 9.954 9.776 10.07 38,586 9.8839 -3.51%
2020-02-25 0 34.20 34.00 34.25 33.75 34.25 6,600 224,925 34.080 10.19 10.13 10.21 10.06 10.21 22,145 10.157 -2.01%
2020-02-24 0 34.90 34.90 34.95 34.90 34.95 37,000 1,291,800 34.914 10.40 10.40 10.42 10.40 10.42 124,145 10.406 -0.14%
2020-02-21 0 34.95 34.90 35.40 34.95 35.40 8,000 281,475 35.184 10.42 10.40 10.55 10.42 10.55 26,842 10.486 -0.85%
2020-02-20 0 35.25 35.00 35.90 34.90 35.90 65,500 2,287,775 34.928 10.51 10.43 10.70 10.40 10.70 219,770 10.410 0.86%
2020-02-19 0 34.95 34.80 34.95 34.90 35.50 19,500 687,325 35.247 10.42 10.37 10.42 10.40 10.58 65,428 10.505 -0.43%
2020-02-18 0 35.10 34.90 35.10 34.85 35.80 28,500 1,000,575 35.108 10.46 10.40 10.46 10.39 10.67 95,625 10.464 -2.50%
2020-02-17 0 36.00 36.00 36.50 36.00 36.20 10,500 378,950 36.090 10.73 10.73 10.88 10.73 10.79 35,230 10.756 -0.55%
2020-02-14 0 36.20 36.20 36.65 35.80 36.70 7,000 252,350 36.050 10.79 10.79 10.92 10.67 10.94 23,487 10.744 0.00%
2020-02-13 0 36.20 36.20 37.00 36.00 36.50 18,500 670,650 36.251 10.79 10.79 11.03 10.73 10.88 62,072 10.804 -0.82%
2020-02-12 0 36.50 36.30 36.95 36.00 36.50 4,500 162,525 36.117 10.88 10.82 11.01 10.73 10.88 15,099 10.764 0.00%
2020-02-11 0 36.50 36.10 37.40 36.50 37.20 3,000 110,575 36.858 10.88 10.76 11.15 10.88 11.09 10,066 10.985 0.00%
2020-02-10 0 36.50 36.00 37.45 36.50 38.55 4,000 150,050 37.513 10.88 10.73 11.16 10.88 11.49 13,421 11.180 -2.93%
2020-02-07 0 37.60 36.10 37.60 36.00 37.60 3,100 112,970 36.442 11.21 10.76 11.21 10.73 11.21 10,401 10.861 3.01%
2020-02-06 0 36.50 36.15 37.60 36.50 37.95 8,000 297,275 37.159 10.88 10.77 11.21 10.88 11.31 26,842 11.075 -1.88%
2020-02-05 0 37.20 35.50 37.20 - - 0 0 - 11.09 10.58 11.09 - - 0 - -0.27%
2020-02-04 0 37.30 36.15 37.30 36.15 37.30 3,500 127,100 36.314 11.12 10.77 11.12 10.77 11.12 11,743 10.823 3.47%
2020-02-03 0 36.05 36.05 37.20 36.00 37.25 11,000 408,050 37.095 10.74 10.74 11.09 10.73 11.10 36,908 11.056 -2.17%
2020-01-31 0 36.85 36.85 37.00 36.85 37.00 2,500 92,200 36.880 10.98 10.98 11.03 10.98 11.03 8,388 10.992 -0.41%
2020-01-30 0 37.00 36.45 37.45 36.45 37.00 6,000 219,050 36.508 11.03 10.86 11.16 10.86 11.03 20,132 10.881 1.51%
2020-01-29 0 36.45 36.45 36.80 35.80 38.05 24,500 912,225 37.234 10.86 10.86 10.97 10.67 11.34 82,204 11.097 -2.80%
2020-01-24 0 37.50 37.50 39.05 37.50 38.55 6,000 225,650 37.608 11.18 11.18 11.64 11.18 11.49 20,132 11.209 -1.45%
2020-01-23 0 38.05 37.85 37.95 37.80 38.50 9,000 340,525 37.836 11.34 11.28 11.31 11.27 11.47 30,197 11.277 0.66%
2020-01-22 0 37.80 37.65 38.85 36.45 37.80 10,000 372,000 37.200 11.27 11.22 11.58 10.86 11.27 33,553 11.087 2.86%
2020-01-21 0 36.75 36.65 37.00 36.75 37.50 13,500 500,675 37.087 10.95 10.92 11.03 10.95 11.18 45,296 11.053 -2.13%
2020-01-20 0 37.55 37.55 38.10 37.55 37.55 6,500 244,075 37.550 11.19 11.19 11.36 11.19 11.19 21,809 11.191 -2.21%
2020-01-17 0 38.40 37.80 38.40 37.80 38.40 9,000 345,000 38.333 11.44 11.27 11.44 11.27 11.44 30,197 11.425 1.86%
2020-01-16 0 37.70 37.70 38.45 37.60 38.60 16,638 630,007 37.866 11.24 11.24 11.46 11.21 11.50 55,825 11.285 -1.82%
2020-01-15 0 38.40 38.10 38.45 37.70 38.50 3,500 133,075 38.021 11.44 11.36 11.46 11.24 11.47 11,743 11.332 1.86%
2020-01-14 0 37.70 37.70 38.20 37.05 38.10 38,000 1,423,175 37.452 11.24 11.24 11.39 11.04 11.36 127,500 11.162 -3.08%
2020-01-13 0 38.90 38.30 38.90 37.35 38.95 9,000 345,650 38.406 11.59 11.41 11.59 11.13 11.61 30,197 11.446 1.57%
2020-01-10 0 38.30 38.30 39.20 38.30 39.20 1,500 58,000 38.667 11.41 11.41 11.68 11.41 11.68 5,033 11.524 -2.30%
2020-01-09 0 39.20 38.00 39.20 37.60 39.20 14,000 544,525 38.895 11.68 11.33 11.68 11.21 11.68 46,974 11.592 3.70%
2020-01-08 0 37.80 37.95 39.10 37.65 39.35 11,500 438,225 38.107 11.27 11.31 11.65 11.22 11.73 38,586 11.357 -0.53%
2020-01-07 0 38.00 38.00 38.60 37.65 38.75 7,000 266,900 38.129 11.33 11.33 11.50 11.22 11.55 23,487 11.364 -2.19%
2020-01-06 0 38.85 37.65 38.90 37.05 39.45 2,000 77,175 38.588 11.58 11.22 11.59 11.04 11.76 6,711 11.501 5.00%
2020-01-03 0 37.00 38.45 39.00 37.00 37.80 55,500 2,077,000 37.423 11.03 11.46 11.62 11.03 11.27 186,217 11.154 -1.86%
2020-01-02 0 37.70 37.30 37.70 37.75 37.80 7,500 283,325 37.777 11.24 11.12 11.24 11.25 11.27 25,165 11.259 -0.26%
2019-12-31 0 37.80 37.80 38.90 37.80 37.80 3,000 113,400 37.800 11.27 11.27 11.59 11.27 11.27 10,066 11.266 -2.20%
2019-12-30 0 38.65 38.30 39.40 38.00 39.00 14,500 561,025 38.691 11.52 11.41 11.74 11.33 11.62 48,651 11.532 -1.90%
2019-12-27 0 39.40 39.00 39.50 37.80 40.00 23,000 902,225 39.227 11.74 11.62 11.77 11.27 11.92 77,171 11.691 4.93%
2019-12-24 0 37.55 37.00 37.55 36.85 37.60 11,506 431,127 37.470 11.19 11.03 11.19 10.98 11.21 38,606 11.167 -0.27%
2019-12-23 0 37.65 37.10 37.65 36.30 40.00 42,049 1,568,997 37.314 11.22 11.06 11.22 10.82 11.92 141,086 11.121 -5.87%
2019-12-20 0 40.00 40.00 40.50 39.95 42.15 113,034 4,611,683 40.799 11.92 11.92 12.07 11.91 12.56 379,259 12.160 -8.88%
2019-12-19 0 43.90 42.10 43.90 40.25 44.50 33,000 1,421,250 43.068 13.08 12.55 13.08 12.00 13.26 110,724 12.836 -1.28%
2019-12-18 0 56.95 56.95 57.95 55.50 57.95 156,500 8,937,525 57.109 13.25 13.25 13.49 12.92 13.49 672,462 13.291 1.52%
2019-12-17 0 56.10 55.70 55.95 55.60 56.10 88,000 4,915,225 55.855 13.06 12.96 13.02 12.94 13.06 378,126 12.999 0.81%
2019-12-16 0 55.65 55.65 55.90 55.00 56.50 94,600 5,250,600 55.503 12.95 12.95 13.01 12.80 13.15 406,485 12.917 1.55%
2019-12-13 0 54.80 54.15 55.20 54.00 55.45 92,000 5,048,575 54.876 12.75 12.60 12.85 12.57 12.90 395,313 12.771 -0.09%
2019-12-12 0 54.85 54.35 54.85 54.00 54.85 34,000 1,853,900 54.526 12.77 12.65 12.77 12.57 12.77 146,094 12.690 1.01%
2019-12-11 0 54.30 53.70 54.25 53.30 54.50 63,845 3,443,057 53.928 12.64 12.50 12.63 12.40 12.68 274,335 12.551 1.59%
2019-12-10 0 53.45 53.45 53.80 53.10 55.00 72,400 3,918,585 54.124 12.44 12.44 12.52 12.36 12.80 311,094 12.596 -0.09%
2019-12-09 0 53.50 53.30 53.50 50.50 55.00 323,000 16,931,825 52.421 12.45 12.40 12.45 11.75 12.80 1,387,894 12.200 13.23%
2019-12-06 0 47.25 46.55 47.40 46.55 47.50 33,500 1,578,850 47.130 11.00 10.83 11.03 10.83 11.05 143,946 10.968 0.43%
2019-12-05 0 47.05 46.90 47.40 46.75 47.05 14,500 680,900 46.959 10.95 10.91 11.03 10.88 10.95 62,305 10.929 1.84%
2019-12-04 0 46.20 46.20 46.70 45.50 47.10 20,000 922,525 46.126 10.75 10.75 10.87 10.59 10.96 85,938 10.735 2.33%
2019-12-03 0 45.15 45.15 45.80 45.15 45.20 3,150 142,060 45.098 10.51 10.51 10.66 10.51 10.52 13,535 10.496 0.00%
2019-12-02 0 45.15 45.00 45.60 44.00 45.15 10,000 448,700 44.870 10.51 10.47 10.61 10.24 10.51 42,969 10.442 2.38%
2019-11-29 0 44.10 44.10 44.50 43.75 45.00 13,000 574,000 44.154 10.26 10.26 10.36 10.18 10.47 55,860 10.276 -2.00%
2019-11-28 0 45.00 44.65 45.00 44.65 45.00 8,500 381,500 44.882 10.47 10.39 10.47 10.39 10.47 36,524 10.445 0.00%
2019-11-27 0 45.00 45.10 45.50 40.25 45.10 34,000 1,509,950 44.410 10.47 10.50 10.59 9.367 10.50 146,094 10.335 12.78%
2019-11-26 0 39.90 30.10 39.90 39.80 39.90 3,000 119,600 39.867 9.286 7.005 9.286 9.263 9.286 12,891 9.2780 0.25%
2019-11-25 0 39.80 39.80 40.80 - - 0 0 - 9.263 9.263 9.495 - - 0 - 0.00%
2019-11-22 0 39.80 30.00 40.80 39.80 39.80 2,000 79,600 39.800 9.263 6.982 9.495 9.263 9.263 8,594 9.2625 0.76%
2019-11-21 0 39.50 36.50 41.00 39.50 39.50 1,000 39,500 39.500 9.193 8.495 9.542 9.193 9.193 4,297 9.1927 3.95%
2019-11-20 0 38.00 30.05 44.00 37.90 38.00 3,199 119,740 37.430 8.844 6.993 10.24 8.820 8.844 13,746 8.7111 0.00%
2019-11-19 0 38.00 37.30 39.00 38.00 38.00 3,500 133,000 38.000 8.844 8.681 9.076 8.844 8.844 15,039 8.8436 1.88%
2019-11-18 0 37.30 37.00 37.80 37.30 37.30 1,000 37,300 37.300 8.681 8.611 8.797 8.681 8.681 4,297 8.6807 0.00%
2019-11-15 0 37.30 37.00 38.00 - - 0 0 - 8.681 8.611 8.844 - - 0 - 0.00%
2019-11-14 0 37.30 36.30 37.30 37.35 37.40 6,500 242,900 37.369 8.681 8.448 8.681 8.692 8.704 27,930 8.6968 3.32%
2019-11-13 0 36.10 36.10 42.00 36.00 36.00 1,000 36,000 36.000 8.401 8.401 9.775 8.378 8.378 4,297 8.3782 0.00%
2019-11-12 0 36.10 36.10 41.90 - - 0 0 - 8.401 8.401 9.751 - - 0 - 0.28%
2019-11-11 0 36.00 35.25 36.80 36.00 36.10 5,000 180,400 36.080 8.378 8.204 8.564 8.378 8.401 21,484 8.3968 -0.28%
2019-11-08 0 36.10 36.10 37.05 36.10 36.10 1,000 36,100 36.100 8.401 8.401 8.623 8.401 8.401 4,297 8.4014 0.28%
2019-11-07 0 36.00 36.00 36.90 35.80 35.80 534 19,130 35.824 8.378 8.378 8.588 8.332 8.332 2,295 8.3372 0.00%
2019-11-06 0 36.00 36.00 36.95 36.00 36.00 3,000 108,000 36.000 8.378 8.378 8.599 8.378 8.378 12,891 8.3782 -1.37%
2019-11-05 0 36.50 35.90 36.80 36.25 36.50 1,500 54,625 36.417 8.495 8.355 8.564 8.436 8.495 6,445 8.4751 1.96%
2019-11-04 0 35.80 35.80 36.00 35.70 35.70 1,500 53,550 35.700 8.332 8.332 8.378 8.308 8.308 6,445 8.3083 -0.56%
2019-11-01 0 36.00 36.00 36.65 36.00 36.00 1,000 36,000 36.000 8.378 8.378 8.529 8.378 8.378 4,297 8.3782 0.00%
2019-10-31 0 36.00 36.00 36.50 36.00 36.50 1,000 36,250 36.250 8.378 8.378 8.495 8.378 8.495 4,297 8.4363 -1.37%
2019-10-30 0 36.50 36.50 36.90 36.25 36.50 4,000 145,575 36.394 8.495 8.495 8.588 8.436 8.495 17,188 8.4698 2.24%
2019-10-29 0 35.70 35.70 36.30 35.70 36.00 2,000 71,850 35.925 8.308 8.308 8.448 8.308 8.378 8,594 8.3607 -0.97%
2019-10-28 0 36.05 36.00 36.30 36.00 36.05 3,500 126,025 36.007 8.390 8.378 8.448 8.378 8.390 15,039 8.3798 0.14%
2019-10-25 0 36.00 36.00 36.50 - - 0 0 - 8.378 8.378 8.495 - - 0 - 1.12%
2019-10-24 0 35.60 35.60 36.50 35.55 35.55 1,000 35,550 35.550 8.285 8.285 8.495 8.273 8.273 4,297 8.2734 0.28%
2019-10-23 0 35.50 35.50 36.50 - - 0 0 - 8.262 8.262 8.495 - - 0 - 0.00%
2019-10-22 0 35.50 35.50 36.50 35.50 37.00 8,500 311,500 36.647 8.262 8.262 8.495 8.262 8.611 36,524 8.5288 0.00%
2019-10-21 0 35.50 35.00 36.30 - - 0 0 - 8.262 8.145 8.448 - - 0 - 0.00%
2019-10-18 0 35.50 35.50 36.40 34.95 34.95 500 17,475 34.950 8.262 8.262 8.471 8.134 8.134 2,148 8.1338 -1.93%
2019-10-17 0 36.20 34.80 36.20 - - 0 0 - 8.425 8.099 8.425 - - 0 - -0.41%
2019-10-16 0 36.35 34.80 36.35 - - 0 0 - 8.460 8.099 8.460 - - 0 - -0.14%
2019-10-15 0 36.40 35.00 36.40 36.40 36.40 500 18,200 36.400 8.471 8.145 8.471 8.471 8.471 2,148 8.4713 1.25%
2019-10-14 0 35.95 34.95 36.00 35.50 36.00 6,000 215,375 35.896 8.367 8.134 8.378 8.262 8.378 25,781 8.3539 0.00%
2019-10-11 0 35.95 35.75 36.00 35.95 36.30 2,000 72,125 36.063 8.367 8.320 8.378 8.367 8.448 8,594 8.3927 -1.51%
2019-10-10 0 36.50 35.60 36.70 35.60 36.50 6,220 221,877 35.672 8.495 8.285 8.541 8.285 8.495 26,727 8.3017 1.39%
2019-10-09 0 36.00 35.40 36.15 36.00 36.00 1,500 54,000 36.000 8.378 8.239 8.413 8.378 8.378 6,445 8.3782 1.27%
2019-10-08 0 35.55 35.55 36.40 35.55 35.65 4,000 142,200 35.550 8.273 8.273 8.471 8.273 8.297 17,188 8.2734 -1.25%
2019-10-04 0 36.00 36.00 36.20 36.00 36.00 5,500 198,000 36.000 8.378 8.378 8.425 8.378 8.378 23,633 8.3782 0.00%
2019-10-03 0 36.00 36.00 36.50 35.95 36.20 6,500 234,300 36.046 8.378 8.378 8.495 8.367 8.425 27,930 8.3889 0.56%
2019-10-02 0 35.80 35.80 36.10 34.80 35.80 11,000 392,650 35.695 8.332 8.332 8.401 8.099 8.332 47,266 8.3073 2.87%
2019-09-30 0 34.80 34.80 36.80 34.30 34.65 2,000 68,950 34.475 8.099 8.099 8.564 7.983 8.064 8,594 8.0233 -1.14%
2019-09-27 0 35.20 35.20 36.00 35.10 35.10 1,500 52,650 35.100 8.192 8.192 8.378 8.169 8.169 6,445 8.1687 0.43%
2019-09-26 0 35.05 35.05 36.00 34.80 34.85 10,500 365,900 34.848 8.157 8.157 8.378 8.099 8.111 45,117 8.1100 0.72%
2019-09-25 0 34.80 34.50 34.85 - - 0 0 - 8.099 8.029 8.111 - - 0 - 0.00%
2019-09-24 0 34.80 34.50 34.85 34.80 35.85 6,000 210,000 35.000 8.099 8.029 8.111 8.099 8.343 25,781 8.1454 -0.57%
2019-09-23 0 35.00 35.00 35.90 34.80 34.80 1,500 52,200 34.800 8.145 8.145 8.355 8.099 8.099 6,445 8.0989 -1.41%
2019-09-20 0 35.50 34.80 35.50 - - 0 0 - 8.262 8.099 8.262 - - 0 - -1.11%
2019-09-19 0 35.90 34.75 35.90 35.90 36.00 5,500 197,800 35.964 8.355 8.087 8.355 8.355 8.378 23,633 8.3697 -0.14%
2019-09-18 0 35.95 35.80 36.90 35.95 35.95 500 17,975 35.950 8.367 8.332 8.588 8.367 8.367 2,148 8.3665 0.75%
2019-09-17 0 36.20 36.20 36.85 35.25 36.90 12,500 451,575 36.126 8.304 8.304 8.453 8.086 8.464 54,492 8.2869 1.12%
2019-09-16 0 35.80 35.25 35.80 35.80 36.00 4,010 143,949 35.898 8.212 8.086 8.212 8.212 8.258 17,481 8.2345 -0.56%
2019-09-13 0 36.00 36.00 36.45 36.00 36.00 5,000 180,000 36.000 8.258 8.258 8.361 8.258 8.258 21,797 8.2580 0.00%
2019-09-12 0 36.00 35.45 37.00 35.50 37.00 19,500 698,575 35.824 8.258 8.132 8.487 8.143 8.487 85,008 8.2178 1.55%
2019-09-11 0 35.45 34.50 35.45 35.45 35.45 500 17,725 35.450 8.132 7.914 8.132 8.132 8.132 2,180 8.1319 3.96%
2019-09-10 0 34.10 34.10 35.10 34.00 35.10 3,000 104,150 34.717 7.822 7.822 8.052 7.799 8.052 13,078 7.9637 0.00%
2019-09-09 0 34.10 34.10 35.00 34.00 35.00 6,212 215,290 34.657 7.822 7.822 8.029 7.799 8.029 27,081 7.9500 -2.57%
2019-09-06 0 35.00 34.10 35.00 34.30 35.00 4,600 159,940 34.770 8.029 7.822 8.029 7.868 8.029 20,053 7.9758 0.00%
2019-09-05 0 35.00 34.00 35.00 35.00 35.80 11,500 407,600 35.443 8.029 7.799 8.029 8.029 8.212 50,133 8.1304 0.29%
2019-09-04 0 34.90 33.80 34.90 34.90 34.90 1,000 34,900 34.900 8.006 7.753 8.006 8.006 8.006 4,359 8.0057 0.00%
2019-09-03 0 34.90 32.05 34.90 - - 0 0 - 8.006 7.352 8.006 - - 0 - 0.00%
2019-09-02 0 34.90 32.80 34.90 - - 0 0 - 8.006 7.524 8.006 - - 0 - -0.29%
2019-08-30 0 35.00 32.00 35.00 35.00 35.00 500 17,500 35.000 8.029 7.340 8.029 8.029 8.029 2,180 8.0287 -1.13%
2019-08-29 0 35.40 32.00 35.40 35.00 35.40 5,500 193,700 35.218 8.120 7.340 8.120 8.029 8.120 23,977 8.0787 0.00%
2019-08-28 0 35.40 35.05 35.40 35.20 35.45 6,500 229,075 35.242 8.120 8.040 8.120 8.075 8.132 28,336 8.0842 -0.42%
2019-08-27 0 35.55 35.50 35.95 34.90 36.55 6,500 232,575 35.781 8.155 8.143 8.247 8.006 8.384 28,336 8.2078 2.01%
2019-08-26 0 34.85 34.60 34.85 34.75 35.20 7,000 244,675 34.954 7.994 7.937 7.994 7.971 8.075 30,516 8.0180 0.87%
2019-08-23 0 34.55 34.50 34.65 34.30 35.30 9,500 330,275 34.766 7.925 7.914 7.948 7.868 8.097 41,414 7.9749 1.17%
2019-08-22 0 34.15 34.05 34.15 34.15 34.30 4,320 147,630 34.174 7.834 7.811 7.834 7.834 7.868 18,833 7.8391 -2.71%
2019-08-21 0 35.10 34.20 35.10 - - 0 0 - 8.052 7.845 8.052 - - 0 - -2.50%
2019-08-20 0 36.00 34.15 36.00 36.00 36.00 696 24,693 35.478 8.258 7.834 8.258 8.258 8.258 3,034 8.1384 2.86%
2019-08-19 0 35.00 34.05 35.00 34.00 35.75 19,500 668,525 34.283 8.029 7.811 8.029 7.799 8.201 85,008 7.8643 -0.28%
2019-08-16 0 35.10 35.00 35.30 35.10 36.00 24,000 850,275 35.428 8.052 8.029 8.097 8.052 8.258 104,625 8.1269 0.29%
2019-08-15 0 35.00 34.15 35.00 34.15 36.00 4,000 138,775 34.694 8.029 7.834 8.029 7.834 8.258 17,438 7.9584 2.49%
2019-08-14 0 34.15 34.15 37.90 34.15 34.15 1,000 34,150 34.150 7.834 7.834 8.694 7.834 7.834 4,359 7.8337 0.44%
2019-08-13 0 34.00 30.00 31.35 34.00 36.05 24,500 863,750 35.255 7.799 6.882 7.191 7.799 8.270 106,805 8.0872 -6.21%
2019-08-12 0 36.25 36.05 36.25 - - 305 10,644 34.898 8.315 8.270 8.315 - - 1,330 8.0053 -1.89%
2019-08-09 0 36.95 36.50 36.95 36.75 37.05 15,000 553,975 36.932 8.476 8.373 8.476 8.430 8.499 65,391 8.4718 -0.94%
2019-08-08 0 37.30 37.30 37.60 36.60 37.70 5,500 206,150 37.482 8.556 8.556 8.625 8.396 8.648 23,977 8.5980 -1.19%
2019-08-07 0 37.75 30.90 37.75 - - 0 0 - 8.659 7.088 8.659 - - 0 - -0.40%
2019-08-06 0 37.90 36.15 37.90 37.90 37.90 1,000 37,900 37.900 8.694 8.292 8.694 8.694 8.694 4,359 8.6939 -0.26%
2019-08-05 0 38.00 37.00 39.00 38.00 39.80 8,500 327,575 38.538 8.717 8.487 8.946 8.717 9.130 37,055 8.8403 -4.88%
2019-08-02 0 39.95 39.05 39.95 39.95 39.95 2,000 79,900 39.950 9.164 8.958 9.164 9.164 9.164 8,719 9.1641 -2.44%
2019-08-01 0 40.95 39.15 40.95 40.30 41.00 2,000 81,300 40.650 9.394 8.981 9.394 9.244 9.405 8,719 9.3247 -0.12%
2019-07-31 0 41.00 39.90 41.50 41.00 41.00 500 20,500 41.000 9.405 9.153 9.520 9.405 9.405 2,180 9.4050 2.50%
2019-07-30 0 40.00 39.90 40.00 39.90 40.00 13,500 539,800 39.985 9.176 9.153 9.176 9.153 9.176 58,852 9.1722 -2.44%
2019-07-29 0 41.00 39.00 42.35 40.00 41.00 1,000 40,500 40.500 9.405 8.946 9.715 9.176 9.405 4,359 9.2903 0.00%
2019-07-26 0 41.00 40.10 42.00 40.10 42.00 2,200 89,990 40.905 9.405 9.199 9.634 9.199 9.634 9,591 9.3831 0.00%
2019-07-25 0 41.00 40.25 41.00 41.00 41.00 500 20,500 41.000 9.405 9.233 9.405 9.405 9.405 2,180 9.4050 2.12%
2019-07-24 0 40.15 40.10 40.50 40.05 41.55 18,500 749,925 40.536 9.210 9.199 9.290 9.187 9.531 80,649 9.2987 -3.49%
2019-07-23 0 41.60 41.60 44.00 41.50 43.50 11,500 482,825 41.985 9.543 9.543 10.09 9.520 9.978 50,133 9.6309 -2.35%
2019-07-22 0 42.60 42.10 43.00 42.60 42.60 1,000 42,600 42.600 9.772 9.657 9.864 9.772 9.772 4,359 9.7720 0.00%
2019-07-19 0 42.60 42.60 43.00 42.60 42.60 1,000 42,600 42.600 9.772 9.772 9.864 9.772 9.772 4,359 9.7720 0.00%
2019-07-18 0 42.60 42.40 42.60 42.60 43.00 2,001 85,544 42.751 9.772 9.726 9.772 9.772 9.864 8,723 9.8066 -0.12%
2019-07-17 0 42.65 42.20 44.00 42.65 42.65 1,000 42,650 42.650 9.783 9.680 10.09 9.783 9.783 4,359 9.7835 -0.81%
2019-07-16 0 43.00 42.80 43.10 43.00 43.30 2,500 107,900 43.160 9.864 9.818 9.887 9.864 9.933 10,898 9.9005 0.23%
2019-07-15 0 42.90 42.65 43.30 42.90 43.30 6,000 259,250 43.208 9.841 9.783 9.933 9.841 9.933 26,156 9.9116 -1.61%
2019-07-12 0 43.60 43.30 44.05 43.20 44.50 15,000 657,050 43.803 10.00 9.933 10.10 9.910 10.21 65,391 10.048 0.00%
2019-07-11 0 43.60 43.60 43.75 43.60 43.75 3,500 152,850 43.671 10.00 10.00 10.04 10.00 10.04 15,258 10.018 1.99%
2019-07-10 0 42.75 42.75 43.80 42.70 42.75 7,000 299,025 42.718 9.806 9.806 10.05 9.795 9.806 30,516 9.7991 0.23%
2019-07-09 0 42.65 42.65 44.00 42.60 43.00 9,000 384,600 42.733 9.783 9.783 10.09 9.772 9.864 39,234 9.8026 -0.81%
2019-07-08 0 43.00 43.00 44.90 43.00 44.00 5,500 239,150 43.482 9.864 9.864 10.30 9.864 10.09 23,977 9.9743 -2.71%
2019-07-05 0 44.20 43.80 44.35 44.20 44.40 2,000 88,700 44.350 10.14 10.05 10.17 10.14 10.18 8,719 10.173 0.11%
2019-07-04 0 44.15 44.10 44.45 44.15 44.35 3,000 132,650 44.217 10.13 10.12 10.20 10.13 10.17 13,078 10.143 0.00%
2019-07-03 0 44.15 44.15 44.50 44.05 44.15 1,000 44,100 44.100 10.13 10.13 10.21 10.10 10.13 4,359 10.116 -0.67%
2019-07-02 0 44.45 44.00 44.55 44.00 44.60 10,500 466,325 44.412 10.20 10.09 10.22 10.09 10.23 45,774 10.188 1.02%
2019-06-28 0 44.00 43.60 44.35 44.00 44.60 3,000 133,050 44.350 10.09 10.00 10.17 10.09 10.23 13,078 10.173 1.15%
2019-06-27 0 43.50 43.50 44.50 43.50 44.50 3,500 154,700 44.200 9.978 9.978 10.21 9.978 10.21 15,258 10.139 0.58%
2019-06-26 0 43.25 43.20 44.50 43.20 43.25 2,500 108,075 43.230 9.921 9.910 10.21 9.910 9.921 10,898 9.9165 -0.57%
2019-06-25 0 43.50 43.50 44.30 43.10 43.50 7,000 304,100 43.443 9.978 9.978 10.16 9.887 9.978 30,516 9.9654 -2.25%
2019-06-24 0 44.50 44.50 44.60 44.50 44.60 2,500 111,400 44.560 10.21 10.21 10.23 10.21 10.23 10,898 10.222 -0.22%
2019-06-21 0 44.60 44.60 44.80 44.60 46.20 29,313 1,320,545 45.050 10.23 10.23 10.28 10.23 10.60 127,787 10.334 -2.30%
2019-06-20 0 45.65 45.50 46.00 45.20 46.00 7,500 343,050 45.740 10.47 10.44 10.55 10.37 10.55 32,695 10.492 -1.19%
2019-06-19 0 46.20 46.20 47.00 - - 0 0 - 10.60 10.60 10.78 - - 0 - 0.22%
2019-06-18 0 46.10 46.00 47.00 45.05 47.00 9,500 435,775 45.871 10.57 10.55 10.78 10.33 10.78 41,414 10.522 -3.76%
2019-06-17 0 47.90 46.00 48.50 47.90 48.60 1,500 72,475 48.317 10.99 10.55 11.13 10.99 11.15 6,539 11.083 2.46%
2019-06-14 0 46.75 44.70 47.00 - - 0 0 - 10.72 10.25 10.78 - - 0 - 0.00%
2019-06-13 0 46.75 46.50 47.50 - - 0 0 - 10.72 10.67 10.90 - - 0 - 0.00%
2019-06-12 0 46.75 46.35 47.50 - - 0 0 - 10.72 10.63 10.90 - - 0 - 0.00%
2019-06-11 0 46.75 46.50 46.80 - - 0 0 - 10.72 10.67 10.74 - - 0 - 0.00%
2019-06-10 0 46.75 46.75 48.25 - - 0 0 - 10.72 10.72 11.07 - - 0 - 0.75%
2019-06-06 0 46.40 46.40 48.90 45.10 45.10 5,000 225,500 45.100 10.64 10.64 11.22 10.35 10.35 21,797 10.345 -5.60%
2019-06-05 0 49.15 47.00 49.15 49.35 49.35 1,720 84,057 48.870 11.27 10.78 11.27 11.32 11.32 7,498 11.210 2.50%
2019-06-04 0 47.95 47.40 48.20 - - 0 0 - 11.00 10.87 11.06 - - 0 - 0.00%
2019-06-03 0 47.95 46.30 48.30 47.95 48.30 1,320 63,350 47.992 11.00 10.62 11.08 11.00 11.08 5,754 11.009 -1.94%
2019-05-31 0 48.90 45.00 48.90 - - 0 0 - 11.22 10.32 11.22 - - 0 - 0.00%
2019-05-30 0 48.90 46.50 48.90 - - 0 0 - 11.22 10.67 11.22 - - 0 - -0.91%
2019-05-29 0 49.35 46.70 49.90 49.35 49.35 500 24,675 49.350 11.32 10.71 11.45 11.32 11.32 2,180 11.320 4.22%
2019-05-28 0 47.35 47.30 49.00 47.30 47.30 500 23,650 47.300 10.86 10.85 11.24 10.85 10.85 2,180 10.850 0.00%
2019-05-27 0 47.35 47.35 49.95 47.25 47.25 1,000 47,250 47.250 10.86 10.86 11.46 10.84 10.84 4,359 10.839 -0.32%
2019-05-24 0 47.50 47.30 47.95 47.50 47.50 500 23,750 47.500 10.90 10.85 11.00 10.90 10.90 2,180 10.896 -0.94%
2019-05-23 0 47.95 47.05 51.00 47.50 48.50 3,558 170,338 47.875 11.00 10.79 11.70 10.90 11.13 15,511 10.982 1.37%
2019-05-22 0 47.30 47.05 50.90 47.30 48.40 3,500 168,425 48.121 10.85 10.79 11.68 10.85 11.10 15,258 11.039 -0.94%
2019-05-21 0 48.35 48.35 49.50 47.10 49.55 5,500 268,225 48.768 10.95 10.95 11.21 10.67 11.22 24,278 11.048 -3.20%
2019-05-20 0 49.95 47.05 50.00 - - 0 0 - 11.32 10.66 11.33 - - 0 - 0.00%
2019-05-17 0 49.95 - 49.95 - - 0 0 - 11.32 - 11.32 - - 0 - -0.20%
2019-05-16 0 50.05 50.05 50.15 50.05 50.25 2,699 135,290 50.126 11.34 11.34 11.36 11.34 11.38 11,914 11.355 -1.86%
2019-05-15 0 51.00 50.80 51.10 49.80 52.00 6,500 332,875 51.212 11.55 11.51 11.58 11.28 11.78 28,693 11.601 2.41%
2019-05-14 0 49.80 47.50 49.80 49.80 49.80 2,500 124,500 49.800 11.28 10.76 11.28 11.28 11.28 11,036 11.282 -0.10%
2019-05-10 0 49.85 49.60 52.70 49.25 50.40 5,500 273,400 49.709 11.29 11.24 11.94 11.16 11.42 24,278 11.261 3.75%
2019-05-09 0 48.05 48.10 52.90 48.00 52.95 28,500 1,494,825 52.450 10.89 10.90 11.98 10.87 12.00 125,806 11.882 -7.15%
2019-05-08 0 51.75 51.50 52.65 51.75 51.75 1,000 51,750 51.750 11.72 11.67 11.93 11.72 11.72 4,414 11.723 -1.99%
2019-05-07 0 52.80 52.00 52.80 51.95 52.95 3,500 182,850 52.243 11.96 11.78 11.96 11.77 12.00 15,450 11.835 2.23%
2019-05-06 0 51.65 51.65 52.80 51.60 53.00 9,500 495,400 52.147 11.70 11.70 11.96 11.69 12.01 41,935 11.813 -4.97%
2019-05-03 0 54.35 53.50 54.40 53.40 54.40 9,500 510,375 53.724 12.31 12.12 12.32 12.10 12.32 41,935 12.170 1.59%
2019-05-02 0 53.50 53.50 54.35 53.00 54.40 28,500 1,528,275 53.624 12.12 12.12 12.31 12.01 12.32 125,806 12.148 0.94%
2019-04-30 0 53.00 - 53.00 52.50 53.55 39,694 2,113,070 53.234 12.01 - 12.01 11.89 12.13 175,219 12.060 3.52%
2019-04-29 0 51.20 51.20 53.00 50.65 50.95 10,500 532,425 50.707 11.60 11.60 12.01 11.47 11.54 46,350 11.487 1.69%
2019-04-26 0 50.35 50.35 50.65 50.35 50.65 5,000 252,950 50.590 11.41 11.41 11.47 11.41 11.47 22,071 11.461 0.50%
2019-04-25 0 50.10 50.05 50.65 - - 0 0 - 11.35 11.34 11.47 - - 0 - 0.00%
2019-04-24 0 50.10 50.05 50.65 50.05 50.95 7,500 378,575 50.477 11.35 11.34 11.47 11.34 11.54 33,107 11.435 -0.20%
2019-04-23 0 50.20 50.20 50.65 50.20 51.25 14,500 735,650 50.734 11.37 11.37 11.47 11.37 11.61 64,007 11.493 -0.89%
2019-04-18 0 50.65 50.10 50.70 50.05 51.00 12,000 609,000 50.750 11.47 11.35 11.49 11.34 11.55 52,971 11.497 -0.69%
2019-04-17 0 51.00 51.00 51.95 51.00 51.00 2,000 102,000 51.000 11.55 11.55 11.77 11.55 11.55 8,829 11.553 0.39%
2019-04-16 0 50.80 50.80 51.50 50.80 51.80 13,000 669,825 51.525 11.51 11.51 11.67 11.51 11.73 57,385 11.672 0.30%
2019-04-15 0 50.65 50.65 51.20 50.55 51.50 2,413 122,171 50.630 11.47 11.47 11.60 11.45 11.67 10,652 11.470 0.00%
2019-04-12 0 50.65 50.20 50.65 - - 0 0 - 11.47 11.37 11.47 - - 0 - -0.10%
2019-04-11 0 50.70 50.00 50.70 50.70 50.80 1,000 50,750 50.750 11.49 11.33 11.49 11.49 11.51 4,414 11.497 0.90%
2019-04-10 0 50.25 50.25 51.15 50.20 51.50 10,500 538,075 51.245 11.38 11.38 11.59 11.37 11.67 46,350 11.609 0.50%
2019-04-09 0 50.00 50.00 50.50 50.00 51.45 18,500 931,050 50.327 11.33 11.33 11.44 11.33 11.66 81,664 11.401 0.70%
2019-04-08 0 49.65 49.70 50.30 49.60 50.40 25,500 1,275,525 50.021 11.25 11.26 11.39 11.24 11.42 112,564 11.332 -2.17%
2019-04-04 0 50.75 50.50 51.95 50.05 50.75 4,000 201,650 50.413 11.50 11.44 11.77 11.34 11.50 17,657 11.420 -1.46%
2019-04-03 0 51.50 50.90 52.00 50.90 51.50 8,000 408,075 51.009 11.67 11.53 11.78 11.53 11.67 35,314 11.556 1.18%
2019-04-02 0 50.90 50.90 51.20 50.90 50.95 3,797 193,143 50.867 11.53 11.53 11.60 11.53 11.54 16,761 11.523 0.20%
2019-04-01 0 50.80 50.75 50.85 50.60 50.80 15,320 777,060 50.722 11.51 11.50 11.52 11.46 11.51 67,626 11.490 1.91%
2019-03-29 0 49.85 49.85 50.75 49.85 49.85 500 24,925 49.850 11.29 11.29 11.50 11.29 11.29 2,207 11.293 0.71%
2019-03-28 0 49.50 49.50 51.00 49.50 51.00 6,500 325,950 50.146 11.21 11.21 11.55 11.21 11.55 28,693 11.360 -1.00%
2019-03-27 0 50.00 50.00 50.25 49.45 50.00 4,500 223,200 49.600 11.33 11.33 11.38 11.20 11.33 19,864 11.236 0.91%
2019-03-26 0 49.55 49.55 50.50 49.35 50.00 10,000 497,075 49.708 11.22 11.22 11.44 11.18 11.33 44,143 11.261 1.02%
2019-03-25 0 49.05 48.80 50.05 48.80 50.05 2,000 98,475 49.238 11.11 11.06 11.34 11.06 11.34 8,829 11.154 -2.00%
2019-03-22 0 50.05 50.05 50.90 50.00 50.05 13,000 650,025 50.002 11.34 11.34 11.53 11.33 11.34 57,385 11.327 0.30%
2019-03-21 0 49.90 49.10 50.00 49.90 49.90 1,000 49,900 49.900 11.30 11.12 11.33 11.30 11.30 4,414 11.304 1.63%
2019-03-20 0 49.10 49.15 49.90 48.65 50.50 14,500 720,275 49.674 11.12 11.13 11.30 11.02 11.44 64,007 11.253 -1.80%
2019-03-19 0 50.00 50.00 50.80 50.00 50.60 7,000 350,300 50.043 11.33 11.33 11.51 11.33 11.46 30,900 11.337 0.00%
2019-03-18 0 50.00 50.00 50.65 49.25 50.00 7,500 373,450 49.793 11.33 11.33 11.47 11.16 11.33 33,107 11.280 1.52%
2019-03-15 0 49.25 49.20 49.80 49.20 49.80 4,028 199,213 49.457 11.16 11.15 11.28 11.15 11.28 17,781 11.204 -0.51%
2019-03-14 0 49.50 48.80 49.50 49.45 49.50 1,500 74,200 49.467 11.21 11.06 11.21 11.20 11.21 6,621 11.206 0.10%
2019-03-13 0 49.45 49.25 50.00 49.05 49.65 4,500 222,350 49.411 11.20 11.16 11.33 11.11 11.25 19,864 11.194 -2.85%
2019-03-12 0 50.90 50.20 50.95 49.80 50.95 6,500 326,600 50.246 11.53 11.37 11.54 11.28 11.54 28,693 11.383 3.04%
2019-03-11 0 49.40 49.40 50.00 48.05 50.15 6,000 295,675 49.279 11.19 11.19 11.33 10.89 11.36 26,486 11.164 -1.59%
2019-03-08 0 50.20 50.20 51.40 50.00 51.40 8,000 406,875 50.859 11.37 11.37 11.64 11.33 11.64 35,314 11.522 -2.52%
2019-03-07 0 51.50 51.20 51.50 51.10 51.50 1,500 76,850 51.233 11.67 11.60 11.67 11.58 11.67 6,621 11.606 0.00%
2019-03-06 0 51.50 51.15 51.65 - - 0 0 - 11.67 11.59 11.70 - - 0 - 0.00%
2019-03-05 0 51.50 51.40 51.70 51.25 51.80 6,000 309,025 51.504 11.67 11.64 11.71 11.61 11.73 26,486 11.668 -0.58%
2019-03-04 0 51.80 51.20 51.75 50.65 51.85 15,000 764,575 50.972 11.73 11.60 11.72 11.47 11.75 66,214 11.547 2.68%
2019-03-01 0 50.45 50.45 52.60 50.45 52.80 2,000 103,975 51.988 11.43 11.43 11.92 11.43 11.96 8,829 11.777 -3.81%
2019-02-28 0 52.45 52.05 52.45 52.00 52.50 4,620 241,415 52.254 11.88 11.79 11.88 11.78 11.89 20,394 11.838 1.06%
2019-02-27 0 51.90 51.40 51.90 50.80 51.90 16,000 829,425 51.839 11.76 11.64 11.76 11.51 11.76 70,628 11.744 -0.10%
2019-02-26 0 51.95 51.70 52.00 51.35 52.00 17,000 882,550 51.915 11.77 11.71 11.78 11.63 11.78 75,042 11.761 1.17%
2019-02-25 0 51.35 50.80 51.55 50.25 51.35 10,000 509,775 50.978 11.63 11.51 11.68 11.38 11.63 44,143 11.548 1.88%
2019-02-22 0 50.40 50.40 50.70 50.20 51.00 26,000 1,308,775 50.338 11.42 11.42 11.49 11.37 11.55 114,771 11.403 -2.80%
2019-02-21 0 51.85 51.70 51.85 51.70 51.85 18,500 958,925 51.834 11.75 11.71 11.75 11.71 11.75 81,664 11.742 1.87%
2019-02-20 0 50.90 50.90 51.75 50.80 51.00 6,000 305,250 50.875 11.53 11.53 11.72 11.51 11.55 26,486 11.525 -1.74%
2019-02-19 0 51.80 51.00 51.80 51.75 51.80 2,000 103,525 51.763 11.73 11.55 11.73 11.72 11.73 8,829 11.726 -0.10%
2019-02-18 0 51.85 50.90 51.85 50.80 51.85 2,720 140,116 51.513 11.75 11.53 11.75 11.51 11.75 12,007 11.670 0.29%
2019-02-15 0 51.70 51.00 51.70 51.70 51.85 2,500 129,475 51.790 11.71 11.55 11.71 11.71 11.75 11,036 11.732 -0.58%
2019-02-14 0 52.00 52.10 52.50 51.90 52.00 1,500 77,900 51.933 11.78 11.80 11.89 11.76 11.78 6,621 11.765 0.00%
2019-02-13 0 52.00 51.90 52.50 - - 0 0 - 11.78 11.76 11.89 - - 0 - 0.00%
2019-02-12 0 52.00 51.90 52.50 - - 0 0 - 11.78 11.76 11.89 - - 0 - 0.00%
2019-02-11 0 52.00 51.90 52.50 - - 0 0 - 11.78 11.76 11.89 - - 0 - 0.00%
2019-02-08 0 52.00 52.30 52.60 51.90 52.00 2,000 103,925 51.963 11.78 11.85 11.92 11.76 11.78 8,829 11.772 0.00%
2019-02-04 0 52.00 52.20 53.00 - - 0 0 - 11.78 11.83 12.01 - - 0 - 0.19%
2019-02-01 0 51.90 51.90 52.95 51.75 51.80 4,500 233,000 51.778 11.76 11.76 12.00 11.72 11.73 19,864 11.730 0.00%
2019-01-31 0 51.90 51.90 53.00 51.80 53.00 5,212 271,111 52.017 11.76 11.76 12.01 11.73 12.01 23,007 11.784 -1.42%
2019-01-30 0 52.65 51.85 52.65 - - 0 0 - 11.93 11.75 11.93 - - 0 - -0.09%
2019-01-29 0 52.70 52.00 52.70 - - 0 0 - 11.94 11.78 11.94 - - 0 - -0.19%
2019-01-28 0 52.80 52.00 53.40 52.80 52.80 500 26,400 52.800 11.96 11.78 12.10 11.96 11.96 2,207 11.961 1.93%
2019-01-25 0 51.80 51.80 53.00 51.80 51.80 500 25,900 51.800 11.73 11.73 12.01 11.73 11.73 2,207 11.735 0.00%
2019-01-24 0 51.80 51.80 53.50 51.80 51.80 500 25,900 51.800 11.73 11.73 12.12 11.73 11.73 2,207 11.735 -0.48%
2019-01-23 0 52.05 52.05 53.70 52.05 52.05 520 27,077 52.071 11.79 11.79 12.17 11.79 11.79 2,295 11.796 -3.07%
2019-01-22 0 53.70 51.95 53.70 53.70 53.70 1,000 53,700 53.700 12.17 11.77 12.17 12.17 12.17 4,414 12.165 0.47%
2019-01-21 0 53.45 51.90 53.45 - - 0 0 - 12.11 11.76 12.11 - - 0 - -0.47%
2019-01-18 0 53.70 52.50 53.70 - - 0 0 - 12.17 11.89 12.17 - - 0 - 0.00%
2019-01-17 0 53.70 52.20 53.70 52.00 55.00 2,500 133,800 53.520 12.17 11.83 12.17 11.78 12.46 11,036 12.124 -0.19%
2019-01-16 0 53.80 51.65 53.80 - - 0 0 - 12.19 11.70 12.19 - - 0 - 0.00%
2019-01-15 0 53.80 52.00 53.80 53.70 53.80 2,500 134,450 53.780 12.19 11.78 12.19 12.17 12.19 11,036 12.183 -0.09%
2019-01-14 0 53.85 52.00 53.85 53.60 54.00 5,500 296,025 53.823 12.20 11.78 12.20 12.14 12.23 24,278 12.193 0.84%
2019-01-11 0 53.40 51.55 53.40 - - 0 0 - 12.10 11.68 12.10 - - 0 - -0.19%
2019-01-10 0 53.50 52.00 53.50 53.50 53.50 1,500 80,250 53.500 12.12 11.78 12.12 12.12 12.12 6,621 12.120 0.00%
2019-01-09 0 53.50 52.00 53.50 53.00 53.50 4,000 212,250 53.063 12.12 11.78 12.12 12.01 12.12 17,657 12.021 1.42%
2019-01-08 0 52.75 52.15 52.75 52.75 52.75 500 26,375 52.750 11.95 11.81 11.95 11.95 11.95 2,207 11.950 0.00%
2019-01-07 0 52.75 51.30 53.00 51.40 52.75 13,000 679,725 52.287 11.95 11.62 12.01 11.64 11.95 57,385 11.845 0.48%
2019-01-04 0 52.50 52.50 53.55 51.30 53.90 7,500 396,850 52.913 11.89 11.89 12.13 11.62 12.21 33,107 11.987 2.34%
2019-01-03 0 51.30 51.10 51.30 51.10 52.00 12,000 617,875 51.490 11.62 11.58 11.62 11.58 11.78 52,971 11.664 -1.72%
2019-01-02 0 52.20 51.50 52.20 51.50 52.45 6,500 338,025 52.004 11.83 11.67 11.83 11.67 11.88 28,693 11.781 -1.51%
2018-12-31 0 53.00 53.00 53.15 53.00 53.15 4,500 238,725 53.050 12.01 12.01 12.04 12.01 12.04 19,864 12.018 -0.28%
2018-12-28 0 53.15 52.20 53.25 50.50 53.40 24,329 1,273,989 52.365 12.04 11.83 12.06 11.44 12.10 107,394 11.863 2.61%
2018-12-27 0 51.80 51.15 51.80 51.00 52.00 33,000 1,698,525 51.470 11.73 11.59 11.73 11.55 11.78 145,670 11.660 2.57%
2018-12-24 0 50.50 50.50 51.50 50.00 50.30 67,500 3,375,450 50.007 11.44 11.44 11.67 11.33 11.39 297,962 11.328 1.00%
2018-12-21 0 50.00 50.00 50.80 49.55 51.00 24,500 1,226,775 50.072 11.33 11.33 11.51 11.22 11.55 108,149 11.343 -1.28%
2018-12-20 0 50.65 50.05 50.80 50.65 50.65 1,500 75,975 50.650 11.47 11.34 11.51 11.47 11.47 6,621 11.474 -0.30%
2018-12-19 0 50.80 50.50 50.80 49.55 52.00 5,500 277,675 50.486 11.51 11.44 11.51 11.22 11.78 24,278 11.437 -0.39%
2018-12-18 0 51.00 50.50 51.00 48.10 51.80 77,500 3,853,625 49.724 11.55 11.44 11.55 10.90 11.73 342,105 11.264 0.20%
2018-12-17 0 50.90 50.55 50.90 49.25 50.90 51,000 2,542,750 49.858 11.53 11.45 11.53 11.16 11.53 225,127 11.295 0.79%
2018-12-14 0 50.50 50.50 51.00 48.50 51.35 89,345 4,454,044 49.852 11.44 11.44 11.55 10.99 11.63 394,392 11.293 -1.56%
2018-12-13 0 51.30 51.00 51.30 49.65 52.00 3,500 178,050 50.871 11.62 11.55 11.62 11.25 11.78 15,450 11.524 -1.54%
2018-12-12 0 52.10 51.10 52.15 49.20 52.10 97,500 4,896,050 50.216 11.80 11.58 11.81 11.15 11.80 430,390 11.376 3.37%
2018-12-11 0 50.40 50.10 50.40 48.75 50.40 26,049 1,293,228 49.646 11.42 11.35 11.42 11.04 11.42 114,987 11.247 -0.20%
2018-12-10 0 50.50 50.10 50.50 49.35 51.60 5,000 252,975 50.595 11.44 11.35 11.44 11.18 11.69 22,071 11.462 1.00%
2018-12-07 0 50.00 50.00 50.05 48.85 50.00 15,500 770,025 49.679 11.33 11.33 11.34 11.07 11.33 68,421 11.254 0.40%
2018-12-06 0 49.80 48.20 49.80 49.05 51.95 14,100 700,340 49.670 11.28 10.92 11.28 11.11 11.77 62,241 11.252 0.61%
2018-12-05 0 49.50 49.50 49.70 48.20 49.55 44,500 2,184,500 49.090 11.21 11.21 11.26 10.92 11.22 196,434 11.121 -1.20%
2018-12-04 0 50.10 50.05 50.10 50.05 52.00 8,740 439,189 50.250 11.35 11.34 11.35 11.34 11.78 38,581 11.384 0.00%
2018-12-03 0 50.10 50.05 50.10 49.00 50.40 39,000 1,944,075 49.848 11.35 11.34 11.35 11.10 11.42 172,156 11.293 2.35%
2018-11-30 0 48.95 46.00 48.95 48.95 48.95 500 24,475 48.950 11.09 10.42 11.09 11.09 11.09 2,207 11.089 -0.20%
2018-11-29 0 49.05 48.95 49.05 48.05 49.40 38,000 1,857,575 48.884 11.11 11.09 11.11 10.89 11.19 167,742 11.074 -0.30%
2018-11-28 0 49.20 47.50 49.30 48.00 49.40 24,000 1,179,625 49.151 11.15 10.76 11.17 10.87 11.19 105,942 11.135 2.29%
2018-11-27 0 48.10 47.35 48.10 47.20 48.10 11,500 550,975 47.911 10.90 10.73 10.90 10.69 10.90 50,764 10.854 1.91%
2018-11-26 0 47.20 47.20 47.30 47.20 47.20 16,000 755,200 47.200 10.69 10.69 10.72 10.69 10.69 70,628 10.693 0.32%
2018-11-23 0 47.05 46.00 47.05 45.60 47.40 55,000 2,581,675 46.940 10.66 10.42 10.66 10.33 10.74 242,784 10.634 3.07%
2018-11-22 0 45.65 45.65 45.70 45.60 45.65 5,000 228,225 45.645 10.34 10.34 10.35 10.33 10.34 22,071 10.340 -2.67%
2018-11-21 0 46.90 45.00 47.90 46.90 46.90 2,500 117,250 46.900 10.62 10.19 10.85 10.62 10.62 11,036 10.625 0.00%
2018-11-20 0 46.90 46.85 47.50 46.15 48.20 7,500 354,025 47.203 10.62 10.61 10.76 10.45 10.92 33,107 10.693 -2.09%
2018-11-19 0 47.90 46.10 47.90 47.90 47.90 1,000 47,900 47.900 10.85 10.44 10.85 10.85 10.85 4,414 10.851 -0.21%
2018-11-16 0 48.00 47.80 48.00 46.75 48.00 7,556 359,751 47.611 10.87 10.83 10.87 10.59 10.87 33,354 10.786 0.73%
2018-11-15 0 47.65 46.35 47.65 47.10 47.70 14,500 689,950 47.583 10.79 10.50 10.79 10.67 10.81 64,007 10.779 1.38%
2018-11-14 0 47.00 46.50 47.00 46.80 47.00 3,500 164,400 46.971 10.65 10.53 10.65 10.60 10.65 15,450 10.641 0.00%
2018-11-13 0 47.00 46.15 47.00 45.85 47.00 14,500 680,325 46.919 10.65 10.45 10.65 10.39 10.65 64,007 10.629 1.73%
2018-11-12 0 46.20 46.20 46.95 46.20 47.00 8,500 398,700 46.906 10.47 10.47 10.64 10.47 10.65 37,521 10.626 -1.28%
2018-11-09 0 46.80 46.80 47.60 46.80 47.35 23,000 1,080,525 46.979 10.60 10.60 10.78 10.60 10.73 101,528 10.643 1.52%
2018-11-08 0 46.10 46.10 47.50 46.10 47.65 4,500 210,200 46.711 10.44 10.44 10.76 10.44 10.79 19,864 10.582 -0.86%
2018-11-07 0 46.50 46.50 47.95 46.50 47.95 3,500 164,075 46.879 10.53 10.53 10.86 10.53 10.86 15,450 10.620 -3.13%
2018-11-06 0 48.00 47.80 48.00 46.00 48.50 28,000 1,339,300 47.832 10.87 10.83 10.87 10.42 10.99 123,599 10.836 0.00%
2018-11-05 0 48.00 45.30 48.00 48.00 48.00 1,000 48,000 48.000 10.87 10.26 10.87 10.87 10.87 4,414 10.874 -0.10%
2018-11-02 0 48.05 48.05 48.50 46.85 48.60 10,100 481,665 47.690 10.89 10.89 10.99 10.61 11.01 44,584 10.804 2.23%
2018-11-01 0 47.00 47.00 47.50 46.30 47.50 5,000 234,500 46.900 10.65 10.65 10.76 10.49 10.76 22,071 10.625 2.17%
2018-10-31 0 46.00 46.00 47.15 45.00 46.50 19,140 877,085 45.825 10.42 10.42 10.68 10.19 10.53 84,489 10.381 0.44%
2018-10-30 0 45.80 44.70 45.80 44.65 46.40 21,408 970,860 45.350 10.38 10.13 10.38 10.11 10.51 94,500 10.274 1.10%
2018-10-29 0 45.30 43.00 46.30 45.30 45.30 4,500 203,850 45.300 10.26 9.741 10.49 10.26 10.26 19,864 10.262 -1.84%
2018-10-26 0 46.15 46.15 48.95 45.25 46.55 17,500 801,775 45.816 10.45 10.45 11.09 10.25 10.55 77,249 10.379 0.11%
2018-10-25 0 46.10 46.10 46.50 44.15 46.50 11,451 524,121 45.771 10.44 10.44 10.53 10.00 10.53 50,548 10.369 0.22%
2018-10-24 0 46.00 45.80 46.90 46.00 46.20 1,500 69,100 46.067 10.42 10.38 10.62 10.42 10.47 6,621 10.436 -1.18%
2018-10-23 0 46.55 46.55 46.65 45.00 46.70 37,000 1,713,050 46.299 10.55 10.55 10.57 10.19 10.58 163,327 10.488 0.11%
2018-10-22 0 46.50 46.20 47.50 46.50 48.15 5,000 235,175 47.035 10.53 10.47 10.76 10.53 10.91 22,071 10.655 -0.96%
2018-10-19 0 46.95 46.90 46.95 45.00 46.95 37,500 1,743,375 46.490 10.64 10.62 10.64 10.19 10.64 165,535 10.532 0.11%
2018-10-18 0 46.90 46.90 47.10 45.05 46.90 61,500 2,841,875 46.209 10.62 10.62 10.67 10.21 10.62 271,477 10.468 -0.21%
2018-10-16 0 47.00 47.00 47.85 46.20 47.20 48,000 2,236,350 46.591 10.65 10.65 10.84 10.47 10.69 211,884 10.555 -0.42%
2018-10-15 0 47.20 46.50 47.20 47.20 47.20 1,000 47,200 47.200 10.69 10.53 10.69 10.69 10.69 4,414 10.693 -1.87%
2018-10-12 0 48.10 48.10 48.15 46.00 49.00 36,500 1,728,975 47.369 10.90 10.90 10.91 10.42 11.10 161,120 10.731 1.26%
2018-10-11 0 47.50 46.80 48.00 46.10 47.50 58,500 2,750,900 47.024 10.76 10.60 10.87 10.44 10.76 258,234 10.653 -3.16%
2018-10-10 0 49.05 49.05 49.30 48.60 49.90 53,500 2,617,275 48.921 11.11 11.11 11.17 11.01 11.30 236,163 11.083 0.10%
2018-10-09 0 49.00 49.00 49.45 48.10 49.00 11,500 562,250 48.891 11.10 11.10 11.20 10.90 11.10 50,764 11.076 1.03%
2018-10-08 0 48.50 48.50 48.65 48.50 49.35 12,000 583,150 48.596 10.99 10.99 11.02 10.99 11.18 52,971 11.009 -0.10%
2018-10-05 0 48.55 48.50 48.55 48.50 49.40 12,000 586,200 48.850 11.00 10.99 11.00 10.99 11.19 52,971 11.066 -1.82%
2018-10-04 0 49.45 49.35 49.45 48.75 49.50 9,332 459,159 49.203 11.20 11.18 11.20 11.04 11.21 41,194 11.146 -0.60%
2018-10-03 0 49.75 49.70 49.80 49.30 49.90 5,609 277,807 49.529 11.27 11.26 11.28 11.17 11.30 24,760 11.220 0.10%
2018-10-02 0 49.70 49.60 50.55 49.55 50.50 14,500 723,100 49.869 11.26 11.24 11.45 11.22 11.44 64,007 11.297 -3.31%
2018-09-28 0 51.40 51.20 51.40 50.70 51.40 19,500 996,025 51.078 11.64 11.60 11.64 11.49 11.64 86,078 11.571 0.19%
2018-09-27 0 51.30 50.85 51.90 51.30 51.90 6,000 308,200 51.367 11.62 11.52 11.76 11.62 11.76 26,486 11.637 -1.35%
2018-09-26 0 52.00 51.80 52.00 51.30 52.10 151,500 7,839,775 51.748 11.78 11.73 11.78 11.62 11.80 668,760 11.723 2.16%
2018-09-24 0 50.90 50.40 51.50 50.90 51.10 4,000 203,950 50.988 11.53 11.42 11.67 11.53 11.58 17,657 11.551 -1.74%
2018-09-21 0 51.80 51.55 51.80 50.40 51.80 134,653 6,912,959 51.339 11.73 11.68 11.73 11.42 11.73 594,393 11.630 2.68%
2018-09-20 0 50.45 50.40 50.50 49.90 50.50 11,000 552,900 50.264 11.43 11.42 11.44 11.30 11.44 48,557 11.387 -1.08%
2018-09-19 0 51.00 51.00 51.30 49.50 51.00 134,500 6,828,325 50.768 11.55 11.55 11.62 11.21 11.55 593,717 11.501 0.99%
2018-09-18 0 50.50 50.50 50.80 49.10 50.60 113,500 5,671,425 49.969 11.44 11.44 11.51 11.12 11.46 501,018 11.320 0.20%
2018-09-17 0 50.40 50.40 50.60 49.55 50.75 76,000 3,824,325 50.320 11.42 11.42 11.46 11.22 11.50 335,483 11.399 -1.18%
2018-09-14 0 51.00 50.70 51.00 49.40 51.00 79,000 4,005,100 50.697 11.55 11.49 11.55 11.19 11.55 348,726 11.485 0.99%
2018-09-13 0 50.50 50.30 50.50 49.40 50.50 54,184 2,699,381 49.819 11.44 11.39 11.44 11.19 11.44 239,182 11.286 2.43%
2018-09-12 0 49.30 49.30 49.50 47.00 49.30 68,500 3,331,525 48.635 11.17 11.17 11.21 10.65 11.17 302,376 11.018 0.00%
2018-09-11 0 49.30 49.30 49.85 49.30 50.10 24,500 1,212,275 49.481 11.17 11.17 11.29 11.17 11.35 108,149 11.209 -1.40%
2018-09-10 0 50.00 50.00 50.45 49.20 50.45 45,149 2,244,765 49.719 11.33 11.33 11.43 11.15 11.43 199,299 11.263 -1.96%
2018-09-07 0 51.00 51.00 51.10 49.85 51.00 123,000 6,206,900 50.463 11.55 11.55 11.58 11.29 11.55 542,953 11.432 0.99%
2018-09-06 0 50.50 50.40 50.50 49.00 50.70 180,000 8,934,137 49.634 11.44 11.42 11.44 11.10 11.49 794,566 11.244 1.00%
2018-09-05 0 50.00 50.00 50.35 49.65 50.50 63,858 3,200,243 50.115 11.33 11.33 11.41 11.25 11.44 281,886 11.353 -2.15%
2018-09-04 0 51.10 50.50 51.10 50.05 51.10 24,433 1,242,783 50.865 11.58 11.44 11.58 11.34 11.58 107,854 11.523 0.79%
2018-09-03 0 50.70 50.70 51.00 50.15 51.50 31,000 1,575,337 50.817 11.49 11.49 11.55 11.36 11.67 136,842 11.512 -0.49%
2018-08-31 0 50.95 50.90 51.00 50.00 51.40 124,178 6,305,214 50.776 11.54 11.53 11.55 11.33 11.64 548,153 11.503 0.49%
2018-08-30 0 50.70 50.60 50.70 50.05 51.40 25,500 1,293,175 50.713 11.49 11.46 11.49 11.34 11.64 112,564 11.488 0.20%
2018-08-29 0 50.60 50.60 50.80 48.75 51.30 113,553 5,724,167 50.410 11.46 11.46 11.51 11.04 11.62 501,252 11.420 0.90%
2018-08-28 0 50.15 50.15 50.20 50.00 51.00 354,446 17,830,641 50.306 11.36 11.36 11.37 11.33 11.55 1,564,615 11.396 -0.69%
2018-08-27 0 50.50 50.50 50.60 49.20 50.80 128,000 6,414,300 50.112 11.44 11.44 11.46 11.15 11.51 565,025 11.352 1.00%
2018-08-24 0 50.00 50.00 50.30 47.60 50.45 456,419 22,445,173 49.177 11.33 11.33 11.39 10.78 11.43 2,014,750 11.140 2.46%
2018-08-23 0 48.80 48.70 48.80 46.80 50.05 665,000 31,850,525 47.896 11.06 11.03 11.06 10.60 11.34 2,935,480 10.850 -3.08%
2018-08-22 0 50.35 50.05 50.35 48.80 52.05 1,400,181 69,720,168 49.794 11.41 11.34 11.41 11.06 11.79 6,180,757 11.280 3.39%
2018-08-21 0 48.70 48.70 48.75 46.50 55.00 2,755,309 135,573,222 49.204 11.03 11.03 11.04 10.53 12.46 12,162,638 11.147 -14.11%
2018-08-20 0 56.70 56.70 57.20 55.60 68.80 732,567 42,653,420 58.225 12.84 12.84 12.96 12.60 15.59 3,233,738 13.190 -17.59%
2018-08-17 0 68.80 68.50 68.80 68.00 80.40 54,152,870 4,255,132,225 78.576 15.59 15.52 15.59 15.40 18.21 239,044,600 17.801 -16.66%
2018-08-16 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 18.70 - - - - 0 - 0.00%
2018-07-27 0 82.55 81.95 82.55 78.45 82.55 117,000 9,432,000 80.615 18.70 18.56 18.70 17.77 18.70 516,468 18.263 4.83%
2018-07-26 0 78.75 78.50 78.75 78.35 78.75 129,500 10,174,125 78.565 17.84 17.78 17.84 17.75 17.84 571,646 17.798 0.57%
2018-07-25 0 78.30 78.30 78.35 78.30 78.40 36,000 2,819,950 78.332 17.74 17.74 17.75 17.74 17.76 158,913 17.745 -0.25%
2018-07-24 0 78.50 78.40 78.50 78.35 78.55 2,464,306 193,233,986 78.413 17.78 17.76 17.78 17.75 17.79 10,878,076 17.764 0.13%
2018-07-23 0 78.40 78.40 78.45 78.40 78.50 479,600 37,602,315 78.403 17.76 17.76 17.77 17.76 17.78 2,117,077 17.761 -0.13%
2018-07-20 0 78.50 78.40 78.50 78.40 78.50 557,709 43,732,021 78.414 17.78 17.76 17.78 17.76 17.78 2,461,870 17.764 0.06%
2018-07-19 0 78.45 78.40 78.45 78.40 78.45 1,716,020 134,571,268 78.421 17.77 17.76 17.77 17.76 17.77 7,574,951 17.765 0.06%
2018-07-18 0 78.40 78.35 78.40 78.40 78.45 1,550,600 121,570,725 78.402 17.76 17.75 17.76 17.76 17.77 6,844,744 17.761 -0.06%
2018-07-17 0 78.45 78.40 78.45 78.40 78.45 380,500 29,833,575 78.406 17.77 17.76 17.77 17.76 17.77 1,679,624 17.762 -0.06%
2018-07-16 0 78.50 78.45 78.50 78.35 78.50 967,620 75,854,258 78.393 17.78 17.77 17.78 17.75 17.78 4,271,322 17.759 0.19%
2018-07-13 0 78.35 78.30 78.35 78.30 78.35 827,125 64,772,518 78.310 17.75 17.74 17.75 17.74 17.75 3,651,141 17.740 0.06%
2018-07-12 0 78.30 78.30 78.35 78.30 78.35 1,624,149 127,175,681 78.303 17.74 17.74 17.75 17.74 17.75 7,169,409 17.739 0.00%
2018-07-11 0 78.30 78.30 78.35 78.30 78.35 785,920 61,558,051 78.326 17.74 17.74 17.75 17.74 17.75 3,469,252 17.744 0.00%
2018-07-10 0 78.30 78.30 78.35 78.30 78.40 2,614,080 204,772,372 78.334 17.74 17.74 17.75 17.74 17.76 11,539,217 17.746 0.00%
2018-07-09 0 78.30 78.25 78.30 78.20 78.30 2,450,068 191,732,173 78.256 17.74 17.73 17.74 17.72 17.74 10,815,226 17.728 0.06%
2018-07-06 0 78.25 78.25 78.30 78.10 78.35 1,144,260 89,497,448 78.214 17.73 17.73 17.74 17.69 17.75 5,051,056 17.719 0.13%
2018-07-05 0 78.15 78.15 78.20 78.00 78.20 2,167,023 169,143,195 78.053 17.70 17.70 17.72 17.67 17.72 9,565,793 17.682 0.19%
2018-07-04 0 78.00 78.00 78.05 77.60 78.05 4,674,500 363,697,337 77.805 17.67 17.67 17.68 17.58 17.68 20,634,437 17.626 0.32%
2018-07-03 0 77.75 77.70 77.75 77.25 78.10 14,393,412 1,118,883,710 77.736 17.61 17.60 17.61 17.50 17.69 63,536,197 17.610 1.77%
2018-06-29 0 76.40 76.35 76.40 73.50 76.65 3,747,955 283,016,418 75.512 17.31 17.30 17.31 16.65 17.36 16,544,431 17.106 4.16%
2018-06-28 0 73.35 73.35 73.40 72.90 73.75 1,916,865 140,102,089 73.089 16.62 16.62 16.63 16.51 16.71 8,461,532 16.558 0.89%
2018-06-27 0 72.70 72.70 72.75 72.05 73.00 2,179,782 157,759,800 72.374 16.47 16.47 16.48 16.32 16.54 9,622,115 16.396 0.97%
2018-06-26 0 72.00 71.95 72.00 72.00 73.05 1,945,892 141,261,677 72.595 16.31 16.30 16.31 16.31 16.55 8,589,664 16.446 -1.37%
2018-06-25 0 73.00 72.95 73.00 72.60 73.65 712,874 52,029,509 72.986 16.54 16.53 16.54 16.45 16.68 3,146,808 16.534 -0.34%
2018-06-22 0 73.25 73.25 73.45 73.20 74.35 1,017,585 74,756,637 73.465 16.59 16.59 16.64 16.58 16.84 4,491,880 16.643 -1.01%
2018-06-21 0 74.00 74.00 74.05 72.40 74.40 2,242,050 164,802,626 73.505 16.76 16.76 16.78 16.40 16.85 9,896,981 16.652 4.23%
2018-06-20 0 71.00 70.95 71.00 70.20 71.20 1,837,793 130,300,401 70.900 16.08 16.07 16.08 15.90 16.13 8,112,488 16.062 1.14%
2018-06-19 0 70.20 70.15 70.20 70.00 73.00 3,351,500 237,025,712 70.722 15.90 15.89 15.90 15.86 16.54 14,794,377 16.021 -3.84%
2018-06-15 0 73.00 72.95 73.00 73.00 73.85 511,285 37,434,677 73.217 16.54 16.53 16.54 16.54 16.73 2,256,943 16.586 -0.82%
2018-06-14 0 73.60 73.55 73.60 73.50 74.40 301,500 22,253,250 73.808 16.67 16.66 16.67 16.65 16.85 1,330,898 16.720 -0.67%
2018-06-13 0 74.10 74.10 74.20 74.10 74.50 281,000 20,874,575 74.287 16.79 16.79 16.81 16.79 16.88 1,240,406 16.829 -0.07%
2018-06-12 0 74.15 74.10 74.15 74.00 74.50 391,000 29,047,025 74.289 16.80 16.79 16.80 16.76 16.88 1,725,974 16.829 -0.20%
2018-06-11 0 74.30 74.30 74.40 74.25 74.60 563,500 41,928,975 74.408 16.83 16.83 16.85 16.82 16.90 2,487,433 16.856 0.00%
2018-06-08 0 74.30 74.30 74.40 74.15 74.55 462,994 34,445,890 74.398 16.83 16.83 16.85 16.80 16.89 2,043,774 16.854 0.34%
2018-06-07 0 74.05 74.05 74.15 74.05 74.70 597,000 44,314,300 74.228 16.78 16.78 16.80 16.78 16.92 2,635,310 16.816 -0.47%
2018-06-06 0 74.40 74.40 74.45 74.35 74.75 546,000 40,636,650 74.426 16.85 16.85 16.87 16.84 16.93 2,410,183 16.860 0.00%
2018-06-05 0 74.40 74.35 74.40 74.30 74.95 435,639 32,473,598 74.542 16.85 16.84 16.85 16.83 16.98 1,923,022 16.887 0.13%
2018-06-04 0 74.30 74.30 74.35 74.20 74.50 160,000 11,895,150 74.345 16.83 16.83 16.84 16.81 16.88 706,281 16.842 0.13%
2018-06-01 0 74.20 74.20 74.25 73.80 74.50 412,000 30,536,312 74.117 16.81 16.81 16.82 16.72 16.88 1,818,673 16.790 0.27%
2018-05-31 0 74.00 74.00 74.05 74.00 74.60 367,797 27,337,690 74.328 16.76 16.76 16.78 16.76 16.90 1,623,550 16.838 -0.80%
2018-05-30 0 74.60 74.60 74.70 74.60 75.10 912,225 68,357,385 74.935 16.90 16.90 16.92 16.90 17.01 4,026,794 16.976 -0.60%
2018-05-29 0 75.05 75.05 75.10 74.55 75.15 399,000 29,906,112 74.953 17.00 17.00 17.01 16.89 17.02 1,761,288 16.980 0.00%
2018-05-28 0 75.05 75.05 75.10 74.30 75.05 577,500 43,196,962 74.800 17.00 17.00 17.01 16.83 17.00 2,549,233 16.945 0.40%
2018-05-25 0 74.75 74.75 74.80 74.05 74.75 999,356 74,584,700 74.633 16.93 16.93 16.95 16.78 16.93 4,411,413 16.907 0.88%
2018-05-24 0 74.10 74.10 74.20 73.90 74.45 231,900 17,175,527 74.064 16.79 16.79 16.81 16.74 16.87 1,023,666 16.778 -0.67%
2018-05-23 0 74.60 74.55 74.60 74.60 75.05 362,000 27,088,500 74.830 16.90 16.89 16.90 16.90 17.00 1,597,960 16.952 -0.53%
2018-05-21 0 75.00 74.95 75.00 74.95 75.05 390,468 29,278,086 74.982 16.99 16.98 16.99 16.98 17.00 1,723,625 16.986 0.00%
2018-05-18 0 75.00 74.90 75.00 74.85 75.00 660,210 49,468,736 74.929 16.99 16.97 16.99 16.96 16.99 2,914,336 16.974 0.20%
2018-05-17 0 74.85 74.85 74.90 74.50 75.05 1,500,120 112,288,659 74.853 16.96 16.96 16.97 16.88 17.00 6,621,913 16.957 2.39%
2018-05-16 0 73.10 73.05 73.10 72.70 73.15 330,343 24,087,225 72.916 16.56 16.55 16.56 16.47 16.57 1,458,218 16.518 0.07%
2018-05-15 0 73.05 73.00 73.05 73.00 73.35 101,962 7,451,535 73.081 16.55 16.54 16.55 16.54 16.62 450,086 16.556 -0.14%
2018-05-14 0 73.15 73.10 73.15 72.50 73.50 229,500 16,797,700 73.193 16.57 16.56 16.57 16.42 16.65 1,013,072 16.581 0.48%
2018-05-11 0 72.80 72.65 72.80 72.65 72.85 168,362 12,258,797 72.812 16.49 16.46 16.49 16.46 16.50 743,193 16.495 -0.07%
2018-05-10 0 72.85 72.85 72.90 72.30 72.90 564,430 40,891,354 72.447 16.50 16.50 16.51 16.38 16.51 2,491,538 16.412 0.48%
2018-05-09 0 72.50 72.40 72.50 72.35 72.75 740,100 53,649,767 72.490 16.42 16.40 16.42 16.39 16.48 3,266,990 16.422 -0.21%
2018-05-08 0 72.65 72.65 72.70 71.80 73.85 772,720 56,461,060 73.068 16.46 16.46 16.47 16.27 16.73 3,410,983 16.553 -0.95%
2018-05-07 0 73.35 73.30 73.35 73.20 73.80 498,091 36,563,514 73.407 16.62 16.61 16.62 16.58 16.72 2,198,701 16.630 -0.14%
2018-05-04 0 73.45 73.40 73.45 73.35 74.25 519,892 38,288,031 73.646 16.64 16.63 16.64 16.62 16.82 2,294,936 16.684 -0.81%
2018-05-03 0 74.05 74.00 74.10 73.50 74.25 368,002 27,197,973 73.907 16.78 16.76 16.79 16.65 16.82 1,624,455 16.743 -0.40%
2018-05-02 0 74.35 74.30 74.40 74.05 74.85 1,151,926 85,804,635 74.488 16.84 16.83 16.85 16.78 16.96 5,084,896 16.874 -0.47%
2018-04-30 0 74.70 74.60 74.70 74.20 74.70 1,085,696 80,824,542 74.445 16.92 16.90 16.92 16.81 16.92 4,792,539 16.865 0.47%
2018-04-27 0 74.35 74.30 74.35 73.50 74.35 642,487 47,640,262 74.150 16.84 16.83 16.84 16.65 16.84 2,836,102 16.798 1.09%
2018-04-26 0 73.55 73.50 73.55 73.20 73.75 1,355,967 99,657,312 73.495 16.66 16.65 16.66 16.58 16.71 5,985,585 16.650 0.07%
2018-04-25 0 73.50 73.50 73.55 71.20 73.60 1,533,570 111,511,550 72.714 16.65 16.65 16.66 16.13 16.67 6,769,570 16.472 3.16%
2018-04-24 0 71.25 71.20 71.30 70.50 71.50 983,500 69,755,760 70.926 16.14 16.13 16.15 15.97 16.20 4,341,420 16.067 -0.63%
2018-04-23 0 71.70 71.45 71.70 70.35 71.70 1,387,220 98,722,647 71.166 16.24 16.19 16.24 15.94 16.24 6,123,543 16.122 0.91%
2018-04-20 0 71.05 71.00 71.05 70.65 71.05 624,500 44,251,511 70.859 16.10 16.08 16.10 16.00 16.10 2,756,703 16.052 0.78%
2018-04-19 0 70.50 70.50 70.55 70.10 71.35 920,000 64,845,461 70.484 15.97 15.97 15.98 15.88 16.16 4,061,115 15.967 -0.21%
2018-04-18 0 70.65 70.65 70.70 69.85 71.35 658,500 46,380,050 70.433 16.00 16.00 16.02 15.82 16.16 2,906,787 15.956 1.15%
2018-04-17 0 69.85 69.85 69.90 69.10 69.95 762,500 53,138,762 69.690 15.82 15.82 15.84 15.65 15.85 3,365,870 15.788 0.58%
2018-04-16 0 69.45 69.40 69.45 69.15 70.15 468,000 32,548,012 69.547 15.73 15.72 15.73 15.67 15.89 2,065,872 15.755 0.00%
2018-04-13 0 69.45 69.35 69.45 69.10 70.00 565,500 39,292,512 69.483 15.73 15.71 15.73 15.65 15.86 2,496,261 15.741 -0.07%
2018-04-12 0 69.50 69.45 69.50 69.25 70.20 837,718 58,317,940 69.615 15.74 15.73 15.74 15.69 15.90 3,697,901 15.771 0.00%
2018-04-11 0 69.50 69.45 69.55 69.10 70.05 711,500 49,522,150 69.602 15.74 15.73 15.76 15.65 15.87 3,140,743 15.768 0.36%
2018-04-10 0 69.25 69.25 69.35 69.20 70.30 762,500 53,211,637 69.786 15.69 15.69 15.71 15.68 15.93 3,365,870 15.809 -1.07%
2018-04-09 0 70.00 69.95 70.00 68.25 70.80 1,082,500 75,561,225 69.803 15.86 15.85 15.86 15.46 16.04 4,778,432 15.813 -0.92%
2018-04-06 0 70.65 70.60 70.70 70.40 71.10 947,345 67,054,278 70.781 16.00 15.99 16.02 15.95 16.11 4,181,823 16.035 -0.49%
2018-04-04 0 71.00 71.00 71.05 70.85 71.60 710,656 50,607,066 71.212 16.08 16.08 16.10 16.05 16.22 3,137,017 16.132 -0.42%
2018-04-03 0 71.30 71.20 71.30 71.00 71.85 498,130 35,473,227 71.213 16.15 16.13 16.15 16.08 16.28 2,198,873 16.132 0.42%
2018-03-29 0 71.00 70.90 71.00 70.80 71.30 391,346 27,779,696 70.985 16.08 16.06 16.08 16.04 16.15 1,727,501 16.081 0.00%
2018-03-28 0 71.00 70.95 71.00 70.90 71.50 624,000 44,436,100 71.212 16.08 16.07 16.08 16.06 16.20 2,754,495 16.132 -0.70%
2018-03-27 0 71.50 71.40 71.50 71.35 72.35 397,176 28,411,933 71.535 16.20 16.17 16.20 16.16 16.39 1,753,236 16.205 -0.35%
2018-03-26 0 71.75 71.70 71.80 71.55 72.20 349,000 25,080,325 71.863 16.25 16.24 16.27 16.21 16.36 1,540,575 16.280 0.63%
2018-03-23 0 71.30 71.20 71.35 70.70 71.45 764,000 54,346,875 71.135 16.15 16.13 16.16 16.02 16.19 3,372,491 16.115 -0.70%
2018-03-22 0 71.80 71.75 71.80 71.65 72.35 932,500 67,043,775 71.897 16.27 16.25 16.27 16.23 16.39 4,116,293 16.287 -0.76%
2018-03-21 0 72.35 72.30 72.35 72.10 73.00 560,426 40,723,912 72.666 16.39 16.38 16.39 16.33 16.54 2,473,864 16.462 -0.55%
2018-03-20 0 72.75 72.75 72.80 72.75 73.25 1,737,000 126,757,662 72.975 16.48 16.48 16.49 16.48 16.59 7,667,562 16.532 -0.55%
2018-03-19 0 73.15 73.10 73.15 73.00 73.30 1,559,500 114,093,375 73.160 16.57 16.56 16.57 16.54 16.61 6,884,031 16.574 -0.07%
2018-03-16 0 73.20 73.10 73.20 73.05 73.70 651,611 47,710,028 73.219 16.58 16.56 16.58 16.55 16.70 2,876,377 16.587 -0.48%
2018-03-15 0 73.55 73.50 73.55 73.25 73.95 304,500 22,392,750 73.539 16.66 16.65 16.66 16.59 16.75 1,344,141 16.660 0.14%
2018-03-14 0 73.45 73.45 73.50 72.95 73.70 766,404 56,069,147 73.159 16.64 16.64 16.65 16.53 16.70 3,383,103 16.573 0.62%
2018-03-13 0 73.00 72.95 73.00 72.80 73.25 938,967 68,601,950 73.061 16.54 16.53 16.54 16.49 16.59 4,144,840 16.551 0.27%
2018-03-12 0 72.80 72.80 73.00 72.65 73.25 597,154 43,575,804 72.972 16.49 16.49 16.54 16.46 16.59 2,635,990 16.531 -0.27%
2018-03-09 0 73.00 73.00 73.10 72.80 73.25 551,500 40,243,962 72.972 16.54 16.54 16.56 16.49 16.59 2,434,462 16.531 0.55%
2018-03-08 0 72.60 72.60 72.75 72.60 73.30 293,002 21,329,438 72.796 16.45 16.45 16.48 16.45 16.61 1,293,386 16.491 -0.55%
2018-03-07 0 73.00 72.90 73.00 72.70 73.20 588,942 42,974,338 72.969 16.54 16.51 16.54 16.47 16.58 2,599,740 16.530 0.27%
2018-03-06 0 72.80 72.80 73.00 72.70 73.20 600,066 43,779,984 72.959 16.49 16.49 16.54 16.47 16.58 2,648,845 16.528 0.41%
2018-03-05 0 72.50 72.50 72.60 72.50 72.95 458,000 33,258,875 72.618 16.42 16.42 16.45 16.42 16.53 2,021,729 16.451 -0.55%
2018-03-02 0 72.90 72.90 73.00 72.60 73.20 438,468 31,968,587 72.910 16.51 16.51 16.54 16.45 16.58 1,935,510 16.517 0.00%
2018-03-01 0 72.90 72.85 72.95 72.75 73.05 393,650 28,698,476 72.904 16.51 16.50 16.53 16.48 16.55 1,737,672 16.515 -0.27%
2018-02-28 0 73.10 73.10 73.20 73.10 73.75 430,671 31,587,615 73.345 16.56 16.56 16.58 16.56 16.71 1,901,092 16.616 -1.02%
2018-02-27 0 73.85 73.85 73.90 73.50 74.10 521,922 38,576,244 73.912 16.73 16.73 16.74 16.65 16.79 2,303,897 16.744 -0.14%
2018-02-26 0 73.95 73.95 74.05 73.95 74.70 666,918 49,588,403 74.355 16.75 16.75 16.78 16.75 16.92 2,943,946 16.844 -0.47%
2018-02-23 0 74.30 74.25 74.35 74.00 74.50 276,188 20,505,352 74.244 16.83 16.82 16.84 16.76 16.88 1,219,164 16.819 0.41%
2018-02-22 0 74.00 74.00 74.10 73.20 74.30 582,920 43,157,807 74.037 16.76 16.76 16.79 16.58 16.83 2,573,158 16.772 0.95%
2018-02-21 0 73.30 73.30 73.35 73.30 74.00 669,225 49,259,635 73.607 16.61 16.61 16.62 16.61 16.76 2,954,130 16.675 -1.08%
2018-02-20 0 74.10 73.90 74.10 72.00 74.10 714,290 52,202,812 73.083 16.79 16.74 16.79 16.31 16.79 3,153,059 16.556 2.07%
2018-02-15 0 72.60 72.60 72.65 72.55 72.85 561,699 40,820,809 72.674 16.45 16.45 16.46 16.44 16.50 2,479,483 16.463 -0.27%
2018-02-14 0 72.80 72.80 72.85 72.25 72.90 495,662 35,997,781 72.626 16.49 16.49 16.50 16.37 16.51 2,187,979 16.453 0.76%
2018-02-13 0 72.25 72.20 72.25 72.20 72.60 383,000 27,701,750 72.328 16.37 16.36 16.37 16.36 16.45 1,690,660 16.385 0.07%
2018-02-12 0 72.20 72.20 72.30 72.15 72.60 464,435 33,591,175 72.327 16.36 16.36 16.38 16.34 16.45 2,050,135 16.385 0.14%
2018-02-09 0 72.10 72.00 72.10 71.20 72.25 1,051,500 75,411,850 71.718 16.33 16.31 16.33 16.13 16.37 4,641,590 16.247 -0.28%
2018-02-08 0 72.30 72.30 72.35 72.15 72.70 771,500 55,887,675 72.440 16.38 16.38 16.39 16.34 16.47 3,405,598 16.411 -0.62%
2018-02-07 0 72.75 72.70 72.75 72.00 73.20 686,930 50,008,982 72.801 16.48 16.47 16.48 16.31 16.58 3,032,284 16.492 1.18%
2018-02-06 0 71.90 71.90 71.95 71.50 72.50 1,526,993 109,773,232 71.888 16.29 16.29 16.30 16.20 16.42 6,740,537 16.286 -0.76%
2018-02-05 0 72.45 72.40 72.45 72.20 72.90 1,321,092 95,905,595 72.596 16.41 16.40 16.41 16.36 16.51 5,831,638 16.446 -0.89%
2018-02-02 0 73.10 73.10 73.15 73.10 73.60 1,009,290 73,941,251 73.261 16.56 16.56 16.57 16.56 16.67 4,455,264 16.596 -0.54%
2018-02-01 0 73.50 73.40 73.50 73.40 74.20 1,528,758 112,372,513 73.506 16.65 16.63 16.65 16.63 16.81 6,748,328 16.652 -0.20%
2018-01-31 0 73.65 73.60 73.65 73.55 73.90 664,500 48,959,300 73.678 16.68 16.67 16.68 16.66 16.74 2,933,273 16.691 -0.20%
2018-01-30 0 73.80 73.75 73.80 73.65 74.00 433,952 32,033,385 73.818 16.72 16.71 16.72 16.68 16.76 1,915,575 16.723 -0.07%
2018-01-29 0 73.85 73.85 73.90 73.65 74.40 1,090,772 80,620,431 73.911 16.73 16.73 16.74 16.68 16.85 4,814,946 16.744 -0.14%
2018-01-26 0 73.95 73.90 73.95 73.90 74.20 871,318 64,500,454 74.026 16.75 16.74 16.75 16.74 16.81 3,846,220 16.770 0.00%
2018-01-25 0 73.95 73.90 73.95 73.85 74.15 1,127,202 83,369,878 73.962 16.75 16.74 16.75 16.73 16.80 4,975,758 16.755 -0.07%
2018-01-24 0 74.00 74.00 74.05 73.95 74.15 777,390 57,552,510 74.033 16.76 16.76 16.78 16.75 16.80 3,431,598 16.771 0.00%
2018-01-23 0 74.00 74.00 74.05 73.95 74.20 555,172 41,086,148 74.006 16.76 16.76 16.78 16.75 16.81 2,450,671 16.765 -0.20%
2018-01-22 0 74.15 74.15 74.20 73.95 74.40 316,500 23,442,012 74.066 16.80 16.80 16.81 16.75 16.85 1,397,112 16.779 0.07%
2018-01-19 0 74.10 74.05 74.10 74.00 74.30 509,500 37,773,050 74.137 16.79 16.78 16.79 16.76 16.83 2,249,063 16.795 0.14%
2018-01-18 0 74.00 74.00 74.10 73.95 74.25 1,784,825 132,154,297 74.043 16.76 16.76 16.79 16.75 16.82 7,878,673 16.774 -0.07%
2018-01-17 0 74.05 74.00 74.05 73.80 74.15 2,226,046 164,621,633 73.952 16.78 16.76 16.78 16.72 16.80 9,826,336 16.753 0.07%
2018-01-16 0 74.00 73.95 74.00 73.90 74.40 1,723,125 127,689,420 74.103 16.76 16.75 16.76 16.74 16.85 7,606,314 16.787 -0.27%
2018-01-15 0 74.20 74.20 74.25 74.15 74.90 1,098,100 81,682,897 74.386 16.81 16.81 16.82 16.80 16.97 4,847,294 16.851 -0.34%
2018-01-12 0 74.45 74.45 74.50 74.40 75.05 1,176,985 87,887,545 74.672 16.87 16.87 16.88 16.85 17.00 5,195,512 16.916 0.00%
2018-01-11 0 74.45 74.45 74.50 74.45 75.10 1,055,562 78,812,363 74.664 16.87 16.87 16.88 16.87 17.01 4,659,520 16.914 -1.06%
2018-01-10 0 75.25 75.15 75.25 75.05 75.35 771,839 58,029,272 75.183 17.05 17.02 17.05 17.00 17.07 3,407,094 17.032 0.13%
2018-01-09 0 75.15 75.15 75.25 74.95 75.35 1,904,344 143,207,415 75.200 17.02 17.02 17.05 16.98 17.07 8,406,261 17.036 -0.27%
2018-01-08 0 75.35 75.30 75.35 75.20 75.35 556,898 41,932,601 75.297 17.07 17.06 17.07 17.04 17.07 2,458,290 17.058 0.07%
2018-01-05 0 75.30 75.25 75.30 75.20 75.40 452,276 34,041,270 75.267 17.06 17.05 17.06 17.04 17.08 1,996,462 17.051 0.00%
2018-01-04 0 75.30 75.30 75.35 75.05 75.40 300,966 22,649,925 75.257 17.06 17.06 17.07 17.00 17.08 1,328,541 17.049 0.13%
2018-01-03 0 75.20 75.10 75.20 74.45 75.55 1,943,425 145,589,912 74.914 17.04 17.01 17.04 16.87 17.12 8,578,774 16.971 -0.40%
2018-01-02 0 75.50 75.45 75.50 75.40 75.70 517,953 39,077,576 75.446 17.10 17.09 17.10 17.08 17.15 2,286,377 17.091 0.13%
2017-12-29 0 75.40 75.40 75.50 75.35 75.55 324,900 24,504,954 75.423 17.08 17.08 17.10 17.07 17.12 1,434,192 17.086 -0.13%
2017-12-28 0 75.50 75.40 75.50 75.30 75.55 171,969 12,971,615 75.430 17.10 17.08 17.10 17.06 17.12 759,115 17.088 0.07%
2017-12-27 0 75.45 75.45 75.50 75.30 76.20 382,000 28,850,650 75.525 17.09 17.09 17.10 17.06 17.26 1,686,246 17.109 0.33%
2017-12-22 0 75.20 75.15 75.20 75.15 75.50 640,491 48,210,326 75.271 17.04 17.02 17.04 17.02 17.10 2,827,291 17.052 -0.40%
2017-12-21 0 75.50 75.40 75.50 75.35 75.55 223,514 16,855,790 75.413 17.10 17.08 17.10 17.07 17.12 986,648 17.084 0.27%
2017-12-20 0 75.30 75.30 75.35 75.25 75.60 451,985 34,081,811 75.405 17.06 17.06 17.07 17.05 17.13 1,995,177 17.082 -0.20%
2017-12-19 0 75.45 75.40 75.45 75.00 75.60 563,945 42,502,979 75.367 17.09 17.08 17.09 16.99 17.13 2,489,397 17.074 0.07%
2017-12-18 0 75.40 75.40 75.45 74.80 75.60 792,000 59,565,262 75.209 17.08 17.08 17.09 16.95 17.13 3,496,090 17.038 -0.13%
2017-12-15 0 75.50 75.40 75.50 75.25 75.50 687,223 51,795,211 75.369 17.10 17.08 17.10 17.05 17.10 3,033,578 17.074 0.27%
2017-12-14 0 75.30 75.25 75.30 75.25 75.45 542,290 40,859,413 75.346 17.06 17.05 17.06 17.05 17.09 2,393,807 17.069 -0.13%
2017-12-13 0 75.40 75.40 75.50 75.30 75.55 681,520 51,403,325 75.425 17.08 17.08 17.10 17.06 17.12 3,008,403 17.087 0.00%
2017-12-12 0 75.40 75.35 75.40 75.25 75.45 450,474 33,948,612 75.362 17.08 17.07 17.08 17.05 17.09 1,988,507 17.072 0.00%
2017-12-11 0 75.40 75.35 75.40 75.30 75.45 512,345 38,612,798 75.365 17.08 17.07 17.08 17.06 17.09 2,261,622 17.073 0.13%
2017-12-08 0 75.30 75.25 75.30 75.20 75.50 441,952 33,264,223 75.267 17.06 17.05 17.06 17.04 17.10 1,950,889 17.051 0.13%
2017-12-07 0 75.20 75.20 75.25 75.00 75.70 1,619,387 121,939,822 75.300 17.04 17.04 17.05 16.99 17.15 7,148,388 17.058 0.13%
2017-12-06 0 75.10 75.05 75.10 74.85 75.50 1,132,220 85,063,721 75.130 17.01 17.00 17.01 16.96 17.10 4,997,908 17.020 0.54%
2017-12-05 0 74.70 74.70 74.85 74.55 75.05 612,073 45,851,145 74.911 16.92 16.92 16.96 16.89 17.00 2,701,847 16.970 -0.40%
2017-12-04 0 75.00 74.85 75.00 74.35 75.15 832,300 62,151,232 74.674 16.99 16.96 16.99 16.84 17.02 3,673,985 16.917 0.81%
2017-12-01 0 74.40 74.40 74.45 74.10 74.65 416,183 30,945,566 74.356 16.85 16.85 16.87 16.79 16.91 1,837,138 16.844 0.54%
2017-11-30 0 74.00 74.00 74.20 74.00 74.45 2,953,381 218,602,417 74.018 16.76 16.76 16.81 16.76 16.87 13,036,978 16.768 -0.27%
2017-11-29 0 74.20 74.10 74.20 73.85 74.60 1,910,693 141,759,845 74.193 16.81 16.79 16.81 16.73 16.90 8,434,287 16.808 -0.40%
2017-11-28 0 74.50 74.40 74.50 74.15 74.50 494,584 36,779,411 74.364 16.88 16.85 16.88 16.80 16.88 2,183,220 16.846 0.07%
2017-11-27 0 74.45 74.40 74.50 74.25 75.00 723,260 53,858,150 74.466 16.87 16.85 16.88 16.82 16.99 3,192,654 16.869 -0.20%
2017-11-24 0 74.60 74.60 74.70 74.35 74.70 977,591 72,844,628 74.514 16.90 16.90 16.92 16.84 16.92 4,315,336 16.880 0.07%
2017-11-23 0 74.55 74.50 74.55 74.15 74.75 473,000 35,263,350 74.553 16.89 16.88 16.89 16.80 16.93 2,087,943 16.889 0.13%
2017-11-22 0 74.45 74.40 74.45 73.80 74.50 1,043,828 77,222,867 73.980 16.87 16.85 16.87 16.72 16.88 4,607,723 16.759 0.00%
2017-11-21 0 74.45 74.20 74.50 74.05 74.70 893,462 66,362,392 74.276 16.87 16.81 16.88 16.78 16.92 3,943,969 16.826 -0.27%
2017-11-20 0 74.65 74.55 74.65 74.40 74.95 281,224 20,973,999 74.581 16.91 16.89 16.91 16.85 16.98 1,241,395 16.896 0.20%
2017-11-17 0 74.50 74.40 74.55 74.30 74.95 510,410 38,010,427 74.470 16.88 16.85 16.89 16.83 16.98 2,253,080 16.870 -0.07%
2017-11-16 0 74.55 74.55 74.65 74.20 75.00 433,220 32,304,308 74.568 16.89 16.89 16.91 16.81 16.99 1,912,344 16.893 -0.60%
2017-11-15 0 75.00 74.70 75.00 74.65 75.00 427,000 31,916,300 74.745 16.99 16.92 16.99 16.91 16.99 1,884,887 16.933 0.13%
2017-11-14 0 74.90 74.75 74.90 74.60 75.30 471,976 35,318,138 74.830 16.97 16.93 16.97 16.90 17.06 2,083,423 16.952 0.00%
2017-11-13 0 74.90 74.65 74.90 74.65 75.25 527,816 39,508,606 74.853 16.97 16.91 16.97 16.91 17.05 2,329,915 16.957 -0.13%
2017-11-10 0 75.00 74.95 75.00 74.90 75.40 1,674,280 125,634,933 75.038 16.99 16.98 16.99 16.97 17.08 7,390,700 16.999 -0.33%
2017-11-09 0 75.25 75.25 75.30 75.25 75.50 965,714 72,806,880 75.392 17.05 17.05 17.06 17.05 17.10 4,262,908 17.079 -0.27%
2017-11-08 0 75.45 75.40 75.45 75.35 75.75 1,150,454 86,806,919 75.454 17.09 17.08 17.09 17.07 17.16 5,078,398 17.093 -0.40%
2017-11-07 0 75.75 75.65 75.75 75.45 75.75 400,280 30,258,236 75.593 17.16 17.14 17.16 17.09 17.16 1,766,938 17.125 0.13%
2017-11-06 0 75.65 75.60 75.65 75.30 75.65 530,104 40,010,358 75.476 17.14 17.13 17.14 17.06 17.14 2,340,014 17.098 0.40%
2017-11-03 0 75.35 75.30 75.40 75.35 75.75 818,120 61,774,007 75.507 17.07 17.06 17.08 17.07 17.16 3,611,391 17.105 -0.26%
2017-11-02 0 75.55 75.45 75.55 75.05 75.75 882,387 66,472,519 75.333 17.12 17.09 17.12 17.00 17.16 3,895,082 17.066 0.73%
2017-11-01 0 75.00 75.00 75.10 74.90 75.25 1,518,678 113,920,125 75.013 16.99 16.99 17.01 16.97 17.05 6,703,833 16.993 -0.13%
2017-10-31 0 75.10 75.00 75.10 74.95 75.30 390,330 29,288,588 75.035 17.01 16.99 17.01 16.98 17.06 1,723,016 16.998 0.27%
2017-10-30 0 74.90 74.90 74.95 74.80 75.50 529,080 39,684,909 75.007 16.97 16.97 16.98 16.95 17.10 2,335,494 16.992 -0.07%
2017-10-27 0 74.95 74.90 74.95 74.80 75.30 396,452 29,712,284 74.945 16.98 16.97 16.98 16.95 17.06 1,750,040 16.978 0.00%
2017-10-26 0 74.95 74.95 75.00 74.85 75.20 769,620 57,724,779 75.004 16.98 16.98 16.99 16.96 17.04 3,397,299 16.991 -0.07%
2017-10-25 0 75.00 75.00 75.05 74.65 75.20 2,276,992 170,810,098 75.016 16.99 16.99 17.00 16.91 17.04 10,051,224 16.994 0.47%
2017-10-24 0 74.65 74.65 74.85 73.95 75.10 4,204,725 314,500,811 74.797 16.91 16.91 16.96 16.75 17.01 18,560,730 16.944 1.15%
2017-10-23 0 73.80 73.75 73.80 73.60 73.80 285,472 21,040,470 73.704 16.72 16.71 16.72 16.67 16.72 1,260,146 16.697 0.20%
2017-10-20 0 73.65 73.65 73.80 73.65 73.90 562,534 41,512,860 73.796 16.68 16.68 16.72 16.68 16.74 2,483,169 16.718 0.00%
2017-10-19 0 73.65 73.65 73.75 73.65 73.90 449,677 33,164,302 73.751 16.68 16.68 16.71 16.68 16.74 1,984,989 16.708 -0.07%
2017-10-18 0 73.70 73.70 73.75 73.70 73.90 415,214 30,644,285 73.804 16.70 16.70 16.71 16.70 16.74 1,832,861 16.719 -0.07%
2017-10-17 0 73.75 73.65 73.75 73.55 73.80 162,500 11,973,712 73.684 16.71 16.68 16.71 16.66 16.72 717,317 16.692 0.27%
2017-10-16 0 73.55 73.55 73.60 73.50 73.85 599,270 44,116,790 73.618 16.66 16.66 16.67 16.65 16.73 2,645,331 16.677 0.07%
2017-10-13 0 73.50 73.50 73.60 73.00 73.70 500,000 36,699,425 73.399 16.65 16.65 16.67 16.54 16.70 2,207,128 16.628 -0.14%
2017-10-12 0 73.60 73.60 73.65 73.60 73.90 289,744 21,377,294 73.780 16.67 16.67 16.68 16.67 16.74 1,279,004 16.714 -0.27%
2017-10-11 0 73.80 73.75 73.80 73.70 73.90 962,442 71,027,709 73.799 16.72 16.71 16.72 16.70 16.74 4,248,465 16.718 -0.20%
2017-10-10 0 73.95 73.80 73.95 73.55 73.95 800,000 58,983,262 73.729 16.75 16.72 16.75 16.66 16.75 3,531,404 16.702 0.27%
2017-10-09 0 73.75 73.70 73.75 73.60 74.00 567,083 41,829,676 73.763 16.71 16.70 16.71 16.67 16.76 2,503,249 16.710 -0.07%
2017-10-06 0 73.80 73.75 73.80 73.70 74.00 654,610 48,290,355 73.770 16.72 16.71 16.72 16.70 16.76 2,889,616 16.712 -0.20%
2017-10-04 0 73.95 73.75 73.95 73.70 73.95 367,462 27,115,368 73.791 16.75 16.71 16.75 16.70 16.75 1,622,071 16.717 0.00%
2017-10-03 0 73.95 73.75 73.95 73.55 73.95 416,100 30,686,370 73.748 16.75 16.71 16.75 16.66 16.75 1,836,772 16.707 0.82%
2017-09-29 0 73.35 73.35 73.50 73.30 74.00 932,160 68,546,391 73.535 16.62 16.62 16.65 16.61 16.76 4,114,792 16.659 -0.61%
2017-09-28 0 73.80 73.70 73.80 73.55 73.90 325,213 23,975,186 73.721 16.72 16.70 16.72 16.66 16.74 1,435,573 16.701 0.41%
2017-09-27 0 73.50 73.50 73.55 73.20 73.80 504,922 37,082,324 73.442 16.65 16.65 16.66 16.58 16.72 2,228,855 16.637 0.14%
2017-09-26 0 73.40 73.40 73.55 73.10 73.70 500,610 36,743,397 73.397 16.63 16.63 16.66 16.56 16.70 2,209,820 16.627 -0.07%
2017-09-25 0 73.45 73.30 73.45 73.10 73.70 533,417 39,184,730 73.460 16.64 16.61 16.64 16.56 16.70 2,354,639 16.642 0.27%
2017-09-22 0 73.25 73.25 73.30 73.20 73.95 853,069 62,605,307 73.388 16.59 16.59 16.61 16.58 16.75 3,765,664 16.625 -0.75%
2017-09-21 0 73.80 73.75 73.80 73.55 73.95 577,250 42,514,125 73.649 16.72 16.71 16.72 16.66 16.75 2,548,129 16.684 0.07%
2017-09-20 0 73.75 73.75 73.85 73.50 74.05 646,615 47,686,712 73.748 16.71 16.71 16.73 16.65 16.78 2,854,324 16.707 -0.34%
2017-09-19 0 74.00 73.85 74.00 73.80 74.20 330,031 24,413,226 73.973 16.76 16.73 16.76 16.72 16.81 1,456,841 16.758 -0.20%
2017-09-18 0 74.15 74.10 74.15 73.85 74.15 500,818 37,054,623 73.988 16.80 16.79 16.80 16.73 16.80 2,210,739 16.761 0.20%
2017-09-15 0 74.00 74.00 74.10 73.55 74.15 1,472,374 108,817,375 73.906 16.76 16.76 16.79 16.66 16.80 6,499,435 16.743 -0.27%
2017-09-14 0 74.20 74.20 74.25 73.70 74.90 1,284,418 95,275,065 74.178 16.81 16.81 16.82 16.70 16.97 5,669,749 16.804 0.27%
2017-09-13 0 74.00 73.90 74.00 73.70 74.35 760,023 56,138,752 73.865 16.76 16.74 16.76 16.70 16.84 3,354,936 16.733 0.00%
2017-09-12 0 74.00 73.80 74.00 73.60 74.50 1,370,845 101,168,826 73.800 16.76 16.72 16.76 16.67 16.88 6,051,260 16.719 0.54%
2017-09-11 0 73.60 73.60 73.70 73.45 73.95 1,036,122 76,248,680 73.590 16.67 16.67 16.70 16.64 16.75 4,573,707 16.671 -0.54%
2017-09-08 0 74.00 73.80 74.00 72.80 74.15 1,657,878 121,616,636 73.357 16.76 16.72 16.76 16.49 16.80 7,318,297 16.618 1.37%
2017-09-07 0 73.00 72.90 73.00 72.50 73.00 905,860 65,993,615 72.852 16.54 16.51 16.54 16.42 16.54 3,998,697 16.504 0.62%
2017-09-06 0 72.55 72.55 72.60 72.20 72.70 666,762 48,362,787 72.534 16.44 16.44 16.45 16.36 16.47 2,943,258 16.432 -0.21%
2017-09-05 0 72.70 72.50 72.70 72.50 72.80 643,548 46,732,378 72.617 16.47 16.42 16.47 16.42 16.49 2,840,785 16.451 -0.07%
2017-09-04 0 72.75 72.75 72.80 72.60 72.95 987,015 71,880,921 72.827 16.48 16.48 16.49 16.45 16.53 4,356,936 16.498 -0.21%
2017-09-01 0 72.90 72.85 72.90 72.50 72.95 1,097,620 79,850,267 72.749 16.51 16.50 16.51 16.42 16.53 4,845,175 16.480 0.69%
2017-08-31 0 72.40 72.40 72.45 72.35 72.80 1,076,297 78,032,371 72.501 16.40 16.40 16.41 16.39 16.49 4,751,050 16.424 -0.62%
2017-08-30 0 72.85 72.85 72.90 72.35 72.85 601,920 43,712,131 72.621 16.50 16.50 16.51 16.39 16.50 2,657,029 16.452 0.99%
2017-08-29 0 72.30 72.30 72.35 72.10 72.60 765,200 55,411,435 72.414 16.34 16.34 16.35 16.30 16.41 3,385,608 16.367 0.14%
2017-08-28 0 72.20 72.05 72.20 71.90 72.45 826,017 59,571,283 72.119 16.32 16.28 16.32 16.25 16.37 3,654,692 16.300 0.21%
2017-08-25 0 72.05 72.05 72.10 71.90 72.80 795,000 57,486,013 72.309 16.28 16.28 16.30 16.25 16.45 3,517,458 16.343 0.14%
2017-08-24 0 71.95 71.90 72.00 71.80 72.20 1,485,935 106,968,487 71.987 16.26 16.25 16.27 16.23 16.32 6,574,483 16.270 -0.35%
2017-08-22 0 72.20 72.10 72.20 71.85 72.20 457,496 32,973,176 72.073 16.32 16.30 16.32 16.24 16.32 2,024,180 16.290 0.28%
2017-08-21 0 72.00 71.90 72.00 71.80 72.05 413,445 29,749,829 71.956 16.27 16.25 16.27 16.23 16.28 1,829,277 16.263 0.00%
2017-08-18 0 72.00 72.00 72.10 71.30 72.15 1,890,520 135,660,850 71.758 16.27 16.27 16.30 16.11 16.31 8,364,559 16.219 0.70%
2017-08-17 0 71.50 71.45 71.50 71.40 71.50 663,334 47,396,234 71.452 16.16 16.15 16.16 16.14 16.16 2,934,905 16.149 0.00%
2017-08-16 0 71.50 71.45 71.50 71.30 71.50 1,433,740 102,490,646 71.485 16.16 16.15 16.16 16.11 16.16 6,343,547 16.157 0.07%
2017-08-15 0 71.45 71.45 71.50 71.30 71.50 1,376,160 98,361,275 71.475 16.15 16.15 16.16 16.11 16.16 6,088,786 16.154 -0.07%
2017-08-14 0 71.50 71.45 71.50 71.10 71.55 1,292,477 92,356,766 71.457 16.16 16.15 16.16 16.07 16.17 5,718,532 16.150 0.00%
2017-08-11 0 71.50 71.45 71.50 71.40 72.10 3,236,610 231,868,714 71.639 16.16 16.15 16.16 16.14 16.30 14,320,301 16.192 -0.69%
2017-08-10 0 72.00 72.00 72.10 72.00 72.30 1,321,639 95,243,889 72.065 16.27 16.27 16.30 16.27 16.34 5,847,559 16.288 -0.14%
2017-08-09 0 72.10 72.05 72.10 72.05 72.45 1,228,493 88,619,069 72.136 16.30 16.28 16.30 16.28 16.37 5,435,437 16.304 -0.14%
2017-08-08 0 72.20 72.15 72.20 72.05 72.30 4,985,284 359,367,618 72.086 16.32 16.31 16.32 16.28 16.34 22,057,265 16.292 0.00%
2017-08-07 0 72.20 72.10 72.20 72.00 72.50 1,228,360 88,580,274 72.113 16.32 16.30 16.32 16.27 16.39 5,434,848 16.299 0.00%
2017-08-04 0 72.20 72.20 72.40 72.00 72.50 1,188,441 85,864,794 72.250 16.32 16.32 16.36 16.27 16.39 5,258,228 16.330 0.14%
2017-08-03 0 72.10 72.10 72.20 72.00 72.50 1,116,533 80,534,545 72.129 16.30 16.30 16.32 16.27 16.39 4,940,073 16.302 -0.21%
2017-08-02 0 72.25 72.25 72.30 72.05 72.60 1,353,746 97,773,433 72.224 16.33 16.33 16.34 16.28 16.41 5,989,616 16.324 -0.28%
2017-08-01 0 72.45 72.45 72.50 72.40 72.95 2,056,452 149,236,953 72.570 16.37 16.37 16.39 16.36 16.49 9,098,721 16.402 -0.41%
2017-07-31 0 72.75 72.70 72.75 72.60 73.05 1,720,550 125,241,815 72.792 16.44 16.43 16.44 16.41 16.51 7,612,531 16.452 -0.21%
2017-07-28 0 72.90 72.85 72.90 72.65 73.00 1,310,190 95,413,344 72.824 16.48 16.47 16.48 16.42 16.50 5,796,903 16.459 0.00%
2017-07-27 0 72.90 72.85 72.90 72.75 73.10 3,439,974 250,787,698 72.904 16.48 16.47 16.48 16.44 16.52 15,220,080 16.477 -0.07%
2017-07-26 0 72.95 72.90 72.95 72.85 73.15 1,618,974 118,135,989 72.970 16.49 16.48 16.49 16.47 16.53 7,163,110 16.492 -0.21%
2017-07-25 0 73.10 73.00 73.10 72.90 73.20 1,624,516 118,638,729 73.030 16.52 16.50 16.52 16.48 16.54 7,187,631 16.506 0.27%
2017-07-24 0 72.90 72.90 73.00 72.75 73.20 2,629,662 191,812,382 72.942 16.48 16.48 16.50 16.44 16.54 11,634,874 16.486 -0.27%
2017-07-21 0 73.10 73.00 73.10 72.95 73.10 2,212,278 161,533,234 73.017 16.52 16.50 16.52 16.49 16.52 9,788,169 16.503 0.00%
2017-07-20 0 73.10 73.10 73.15 72.90 73.25 2,348,522 171,400,776 72.982 16.52 16.52 16.53 16.48 16.56 10,390,977 16.495 0.14%
2017-07-19 0 73.00 72.95 73.00 72.80 73.05 4,111,669 299,784,256 72.911 16.50 16.49 16.50 16.45 16.51 18,191,977 16.479 0.00%
2017-07-18 0 73.00 73.00 73.10 72.50 73.05 2,955,387 215,352,465 72.868 16.50 16.50 16.52 16.39 16.51 13,076,036 16.469 0.34%
2017-07-17 0 72.75 72.60 72.75 71.85 72.85 3,523,866 255,569,712 72.525 16.44 16.41 16.44 16.24 16.47 15,591,258 16.392 0.41%
2017-07-14 0 72.45 72.35 72.45 71.70 72.45 3,446,505 248,201,394 72.015 16.37 16.35 16.37 16.21 16.37 15,248,976 16.277 0.62%
2017-07-13 0 72.00 71.85 72.00 71.55 72.00 4,550,335 326,009,374 71.645 16.27 16.24 16.27 16.17 16.27 20,132,844 16.193 0.63%
2017-07-12 0 71.55 71.55 71.65 71.55 72.00 10,148,229 727,862,344 71.723 16.17 16.17 16.19 16.17 16.27 44,900,587 16.211 -0.14%
2017-07-11 0 71.65 71.65 71.70 71.50 72.35 12,612,085 904,870,662 71.746 16.19 16.19 16.21 16.16 16.35 55,801,857 16.216 -0.49%
2017-07-10 0 72.00 72.00 72.05 70.20 75.00 37,908,233 2,724,725,311 71.877 16.27 16.27 16.28 15.87 16.95 167,724,036 16.245 20.00%
2017-07-07 0 60.00 59.95 60.00 58.10 61.00 7,984,129 476,161,314 59.638 13.56 13.55 13.56 13.13 13.79 35,325,581 13.479 5.08%
2017-07-06 0 57.10 56.85 57.10 56.35 57.50 2,545,000 144,696,550 56.855 12.91 12.85 12.91 12.74 13.00 11,260,289 12.850 0.26%
2017-07-05 0 56.95 56.85 56.95 54.95 57.75 1,840,196 104,286,578 56.671 12.87 12.85 12.87 12.42 13.05 8,141,902 12.809 4.11%
2017-07-04 0 54.70 54.70 54.85 54.70 57.50 3,853,339 215,069,556 55.814 12.36 12.36 12.40 12.36 13.00 17,049,003 12.615 -4.29%
2017-07-03 0 57.15 57.15 57.20 56.75 58.80 4,134,885 239,160,351 57.840 12.92 12.92 12.93 12.83 13.29 18,294,696 13.073 2.05%
2017-06-30 0 56.00 55.95 56.00 53.05 57.65 6,193,975 348,192,337 56.215 12.66 12.65 12.66 11.99 13.03 27,405,089 12.705 3.70%
2017-06-29 0 54.00 53.90 54.00 52.70 54.65 2,513,487 135,979,543 54.100 12.20 12.18 12.20 11.91 12.35 11,120,861 12.227 2.86%
2017-06-28 0 52.50 52.50 52.80 52.50 53.85 1,706,063 90,834,889 53.242 11.87 11.87 11.93 11.87 12.17 7,548,433 12.034 -2.05%
2017-06-27 0 53.60 53.50 53.60 52.35 53.80 1,830,160 97,115,117 53.064 12.11 12.09 12.11 11.83 12.16 8,097,497 11.993 1.61%
2017-06-26 0 52.75 52.70 52.75 51.05 53.10 3,502,974 182,567,103 52.118 11.92 11.91 11.92 11.54 12.00 15,498,821 11.779 2.33%
2017-06-23 0 51.55 51.55 51.65 51.10 52.35 1,696,000 87,457,200 51.567 11.65 11.65 11.67 11.55 11.83 7,503,910 11.655 -2.00%
2017-06-22 0 52.60 52.55 52.60 52.20 53.50 2,139,000 112,885,580 52.775 11.89 11.88 11.89 11.80 12.09 9,463,952 11.928 -1.77%
2017-06-21 0 53.55 53.55 53.60 52.25 56.15 4,452,815 239,646,847 53.819 12.10 12.10 12.11 11.81 12.69 19,701,369 12.164 1.71%
2017-06-20 0 52.65 52.50 52.65 49.20 52.70 3,852,949 198,958,386 51.638 11.90 11.87 11.90 11.12 11.91 17,047,277 11.671 8.11%
2017-06-19 0 48.70 48.65 48.70 48.50 49.35 1,356,360 66,160,058 48.778 11.01 11.00 11.01 10.96 11.15 6,001,181 11.025 0.62%
2017-06-16 0 48.40 48.30 48.40 47.90 48.45 932,545 44,913,576 48.162 10.94 10.92 10.94 10.83 10.95 4,126,022 10.885 0.21%
2017-06-15 0 48.30 48.00 48.30 47.75 48.55 1,015,046 48,860,580 48.136 10.92 10.85 10.92 10.79 10.97 4,491,046 10.880 0.62%
2017-06-14 0 48.00 47.95 48.20 47.70 48.50 1,109,500 53,389,225 48.120 10.85 10.84 10.89 10.78 10.96 4,908,955 10.876 0.21%
2017-06-13 0 47.90 47.90 48.00 47.60 48.15 910,773 43,667,149 47.945 10.83 10.83 10.85 10.76 10.88 4,029,693 10.836 -0.21%
2017-06-12 0 48.00 47.95 48.00 47.95 49.25 974,000 46,912,900 48.165 10.85 10.84 10.85 10.84 11.13 4,309,439 10.886 -0.93%
2017-06-09 0 48.45 48.30 48.45 47.70 48.75 1,391,870 67,204,214 48.283 10.95 10.92 10.95 10.78 11.02 6,158,294 10.913 -0.31%
2017-06-08 0 48.60 48.55 48.60 47.65 49.20 1,150,140 55,667,550 48.401 10.98 10.97 10.98 10.77 11.12 5,088,766 10.939 -0.10%
2017-06-07 0 48.65 48.50 48.65 47.70 48.70 1,652,657 79,857,910 48.321 11.00 10.96 11.00 10.78 11.01 7,312,140 10.921 1.14%
2017-06-06 0 48.10 48.05 48.10 47.10 48.60 1,023,314 49,174,538 48.054 10.87 10.86 10.87 10.65 10.98 4,527,627 10.861 1.69%
2017-06-05 0 47.30 47.30 47.40 47.15 48.20 1,620,014 77,073,319 47.576 10.69 10.69 10.71 10.66 10.89 7,167,712 10.753 -1.46%
2017-06-02 0 48.00 47.95 48.00 46.35 48.90 2,232,349 106,846,763 47.863 10.85 10.84 10.85 10.48 11.05 9,876,973 10.818 -1.54%
2017-06-01 0 48.75 48.75 49.00 48.55 49.50 2,684,939 131,428,410 48.950 11.02 11.02 11.07 10.97 11.19 11,879,446 11.064 -1.42%
2017-05-31 0 49.45 49.40 49.45 49.15 50.20 3,304,405 164,355,287 49.738 11.18 11.17 11.18 11.11 11.35 14,620,258 11.242 -2.27%
2017-05-29 0 50.60 50.60 50.65 48.70 51.10 2,067,170 103,566,057 50.100 11.44 11.44 11.45 11.01 11.55 9,146,142 11.323 4.98%
2017-05-26 0 48.20 48.20 48.45 47.40 48.90 1,615,057 78,298,172 48.480 10.89 10.89 10.95 10.71 11.05 7,145,780 10.957 -0.31%
2017-05-25 0 48.35 48.30 48.40 48.30 49.20 1,100,000 53,522,965 48.657 10.93 10.92 10.94 10.92 11.12 4,866,923 10.997 -1.43%
2017-05-24 0 49.05 49.00 49.10 48.10 49.90 1,683,777 82,643,214 49.082 11.09 11.07 11.10 10.87 11.28 7,449,830 11.093 0.00%
2017-05-23 0 49.05 49.05 49.15 47.30 49.55 2,806,300 136,734,180 48.724 11.09 11.09 11.11 10.69 11.20 12,416,405 11.012 3.59%
2017-05-22 0 47.35 47.30 47.35 46.60 47.80 1,129,195 53,262,100 47.168 10.70 10.69 10.70 10.53 10.80 4,996,095 10.661 0.96%
2017-05-19 0 46.90 46.70 46.90 46.00 48.00 2,319,919 109,142,830 47.046 10.60 10.55 10.60 10.40 10.85 10,264,424 10.633 0.11%
2017-05-18 0 46.85 46.80 46.85 43.35 48.05 3,904,422 180,260,383 46.168 10.59 10.58 10.59 9.798 10.86 17,275,018 10.435 6.84%
2017-05-17 0 43.85 43.85 43.90 43.50 44.05 1,042,802 45,732,041 43.855 9.911 9.911 9.922 9.832 9.956 4,613,852 9.9119 -0.34%
2017-05-16 0 44.00 43.85 44.00 43.25 44.10 1,377,206 60,149,417 43.675 9.945 9.911 9.945 9.775 9.967 6,093,414 9.8712 0.34%
2017-05-15 0 43.85 43.65 43.85 41.80 43.85 1,394,848 60,044,314 43.047 9.911 9.866 9.911 9.447 9.911 6,171,470 9.7293 5.66%
2017-05-12 0 41.50 41.40 41.50 41.30 41.90 873,923 36,367,807 41.614 9.380 9.357 9.380 9.334 9.470 3,866,651 9.4055 0.24%
2017-05-11 0 41.40 41.35 41.40 40.10 41.45 502,896 20,562,656 40.888 9.357 9.346 9.357 9.063 9.368 2,225,051 9.2414 2.86%
2017-05-10 0 40.25 40.25 40.45 39.95 40.85 557,500 22,449,018 40.267 9.097 9.097 9.142 9.029 9.233 2,466,645 9.1010 -0.62%
2017-05-09 0 40.50 40.50 40.70 39.45 41.05 596,554 24,076,102 40.359 9.154 9.154 9.199 8.916 9.278 2,639,438 9.1217 1.12%
2017-05-08 0 40.05 40.05 40.20 39.85 40.90 805,000 32,410,035 40.261 9.052 9.052 9.086 9.007 9.244 3,561,703 9.0996 1.01%
2017-05-05 0 39.65 39.65 39.75 39.65 41.00 1,015,000 40,627,315 40.027 8.962 8.962 8.984 8.962 9.267 4,490,842 9.0467 -3.76%
2017-05-04 0 41.20 41.20 41.30 41.00 41.90 1,050,759 43,739,154 41.626 9.312 9.312 9.334 9.267 9.470 4,649,057 9.4082 -1.90%
2017-05-02 0 42.00 41.95 42.00 41.55 42.15 1,775,147 74,486,835 41.961 9.493 9.481 9.493 9.391 9.527 7,854,094 9.4838 1.20%
2017-04-28 0 41.50 41.50 41.55 40.85 41.80 558,309 23,162,009 41.486 9.380 9.380 9.391 9.233 9.447 2,470,224 9.3765 1.72%
2017-04-27 0 40.80 40.80 40.85 40.00 41.10 955,000 38,868,725 40.700 9.221 9.221 9.233 9.041 9.289 4,225,374 9.1989 0.12%
2017-04-26 0 40.75 40.50 40.75 40.30 41.00 833,500 33,956,693 40.740 9.210 9.154 9.210 9.108 9.267 3,687,800 9.2078 0.74%
2017-04-25 0 40.45 40.40 40.45 39.75 40.50 1,183,000 47,617,225 40.251 9.142 9.131 9.142 8.984 9.154 5,234,154 9.0974 1.51%
2017-04-24 0 39.85 39.80 39.85 38.80 39.85 1,106,000 43,634,325 39.452 9.007 8.995 9.007 8.769 9.007 4,893,470 8.9168 2.44%
2017-04-21 0 38.90 38.90 38.95 38.20 38.95 1,643,431 63,677,701 38.747 8.792 8.792 8.803 8.634 8.803 7,271,320 8.7574 2.37%
2017-04-20 0 38.00 37.90 38.00 36.90 38.00 796,990 29,978,853 37.615 8.589 8.566 8.589 8.340 8.589 3,526,262 8.5016 1.33%
2017-04-19 0 37.50 37.45 37.50 36.85 37.80 865,600 32,185,620 37.183 8.476 8.464 8.476 8.329 8.543 3,829,826 8.4039 -1.32%
2017-04-18 0 38.00 37.95 38.00 37.85 38.30 774,738 29,428,360 37.985 8.589 8.577 8.589 8.555 8.656 3,427,809 8.5852 -0.78%
2017-04-13 0 38.30 38.25 38.30 38.00 38.70 668,900 25,573,405 38.232 8.656 8.645 8.656 8.589 8.747 2,959,531 8.6410 0.13%
2017-04-12 0 38.25 38.20 38.25 37.50 38.30 1,219,050 46,421,260 38.080 8.645 8.634 8.645 8.476 8.656 5,393,656 8.6066 0.00%
2017-04-11 0 38.25 38.15 38.25 37.60 38.90 1,866,253 70,844,238 37.961 8.645 8.622 8.645 8.498 8.792 8,257,190 8.5797 -1.92%
2017-04-10 0 39.00 39.00 39.20 39.00 41.00 1,750,091 69,176,150 39.527 8.815 8.815 8.860 8.815 9.267 7,743,234 8.9338 -5.34%
2017-04-07 0 41.20 41.20 41.35 39.80 41.50 865,796 35,216,077 40.675 9.312 9.312 9.346 8.995 9.380 3,830,693 9.1931 1.73%
2017-04-06 0 40.50 40.45 40.50 40.10 41.20 525,822 21,260,137 40.432 9.154 9.142 9.154 9.063 9.312 2,326,486 9.1383 -1.70%
2017-04-05 0 41.20 41.15 41.20 40.80 42.75 836,368 34,535,132 41.292 9.312 9.301 9.312 9.221 9.662 3,700,489 9.3326 -2.14%
2017-04-03 0 42.10 42.10 42.25 42.00 42.35 871,000 36,449,402 41.848 9.515 9.515 9.549 9.493 9.572 3,853,718 9.4582 1.45%
2017-03-31 0 41.50 41.50 41.60 40.60 41.95 634,700 26,259,020 41.372 9.380 9.380 9.402 9.176 9.481 2,808,214 9.3508 0.12%
2017-03-30 0 41.45 41.40 41.45 41.00 42.50 589,211 24,421,814 41.448 9.368 9.357 9.368 9.267 9.606 2,606,949 9.3680 -2.36%
2017-03-29 0 42.45 42.40 42.45 41.00 42.50 1,100,000 46,178,954 41.981 9.594 9.583 9.594 9.267 9.606 4,866,923 9.4883 2.91%
2017-03-28 0 41.25 41.20 41.25 40.35 41.25 481,062 19,651,123 40.849 9.323 9.312 9.323 9.120 9.323 2,128,447 9.2326 3.13%
2017-03-27 0 40.00 40.00 40.20 40.00 41.60 1,019,723 41,321,166 40.522 9.041 9.041 9.086 9.041 9.402 4,511,739 9.1586 -3.03%
2017-03-24 0 41.25 41.15 41.25 40.60 41.80 775,853 31,924,863 41.148 9.323 9.301 9.323 9.176 9.447 3,432,742 9.3001 -0.24%
2017-03-23 0 41.35 41.35 41.40 41.20 42.60 546,000 22,684,197 41.546 9.346 9.346 9.357 9.312 9.628 2,415,763 9.3901 -2.01%
2017-03-22 0 42.20 42.20 42.40 41.90 43.45 777,830 32,896,786 42.293 9.538 9.538 9.583 9.470 9.820 3,441,490 9.5589 -2.99%
2017-03-21 0 43.50 43.45 43.50 43.40 44.95 606,998 26,600,736 43.823 9.832 9.820 9.832 9.809 10.16 2,685,648 9.9048 -0.80%
2017-03-20 0 43.85 43.70 43.90 43.30 44.05 837,440 36,555,671 43.652 9.911 9.877 9.922 9.786 9.956 3,705,232 9.8660 -0.57%
2017-03-17 0 44.10 44.10 44.65 44.10 45.60 1,155,880 51,570,972 44.616 9.967 9.967 10.09 9.967 10.31 5,114,162 10.084 -2.43%
2017-03-16 0 45.20 45.10 45.20 44.80 46.10 1,272,924 57,495,994 45.168 10.22 10.19 10.22 10.13 10.42 5,632,021 10.209 -0.88%
2017-03-15 0 45.60 45.60 45.90 45.05 46.65 2,137,300 97,858,592 45.786 10.31 10.31 10.37 10.18 10.54 9,456,431 10.348 -0.11%
2017-03-14 0 45.65 45.55 45.65 43.00 46.00 1,518,528 68,083,802 44.835 10.32 10.30 10.32 9.719 10.40 6,718,689 10.133 5.06%
2017-03-13 0 43.45 43.35 43.45 42.85 44.75 1,387,515 60,617,921 43.688 9.820 9.798 9.820 9.685 10.11 6,139,026 9.8742 0.00%
2017-03-10 0 43.45 43.40 43.45 43.25 45.50 1,300,685 56,972,538 43.802 9.820 9.809 9.820 9.775 10.28 5,754,848 9.8999 -3.12%
2017-03-09 0 44.85 44.80 44.85 44.75 46.50 1,403,166 64,034,936 45.636 10.14 10.13 10.14 10.11 10.51 6,208,273 10.314 -3.55%
2017-03-08 0 46.50 46.50 46.55 45.15 46.80 2,575,720 118,899,691 46.162 10.51 10.51 10.52 10.20 10.58 11,396,209 10.433 2.42%
2017-03-07 0 45.40 45.30 45.40 45.05 45.70 1,508,500 68,533,475 45.432 10.26 10.24 10.26 10.18 10.33 6,674,321 10.268 -0.22%
2017-03-06 0 45.50 45.40 45.50 44.45 46.00 1,066,000 48,488,350 45.486 10.28 10.26 10.28 10.05 10.40 4,716,491 10.281 -0.33%
2017-03-03 0 45.65 45.55 45.65 44.40 46.00 913,500 41,408,512 45.330 10.32 10.30 10.32 10.04 10.40 4,041,758 10.245 0.33%
2017-03-02 0 45.50 45.40 45.50 44.85 46.30 899,000 40,875,137 45.467 10.28 10.26 10.28 10.14 10.46 3,977,603 10.276 0.00%
2017-03-01 0 45.50 45.50 45.60 45.40 46.50 700,500 31,998,162 45.679 10.28 10.28 10.31 10.26 10.51 3,099,345 10.324 -0.11%
2017-02-28 0 45.55 45.35 45.55 45.30 46.95 528,124 24,233,148 45.885 10.30 10.25 10.30 10.24 10.61 2,336,672 10.371 -1.94%
2017-02-27 0 46.45 46.35 46.45 46.05 46.70 687,999 31,908,542 46.379 10.50 10.48 10.50 10.41 10.55 3,044,034 10.482 -0.11%
2017-02-24 0 46.50 46.40 46.50 45.35 46.75 991,619 45,745,192 46.132 10.51 10.49 10.51 10.25 10.57 4,387,394 10.427 1.20%
2017-02-23 0 45.95 45.80 45.95 45.25 46.60 731,420 33,616,408 45.960 10.39 10.35 10.39 10.23 10.53 3,236,150 10.388 -0.54%
2017-02-22 0 46.20 46.20 46.30 44.50 46.80 1,312,500 60,349,025 45.980 10.44 10.44 10.46 10.06 10.58 5,807,124 10.392 2.78%
2017-02-21 0 44.95 44.85 45.00 43.85 45.00 862,379 38,580,731 44.738 10.16 10.14 10.17 9.911 10.17 3,815,574 10.111 1.35%
2017-02-20 0 44.35 44.35 44.40 43.10 44.90 868,500 38,319,505 44.121 10.02 10.02 10.04 9.741 10.15 3,842,657 9.9721 2.90%
2017-02-17 0 43.10 43.10 43.40 42.60 44.45 1,581,905 69,200,753 43.745 9.741 9.741 9.809 9.628 10.05 6,999,099 9.8871 -2.60%
2017-02-16 0 44.25 44.25 44.40 43.90 45.45 1,111,602 49,766,846 44.770 10.00 10.00 10.04 9.922 10.27 4,918,255 10.119 -1.99%
2017-02-15 0 45.15 45.15 45.20 44.20 45.35 1,559,500 70,252,953 45.048 10.20 10.20 10.22 9.990 10.25 6,899,969 10.182 2.61%
2017-02-14 0 44.00 43.95 44.00 43.35 44.95 1,386,500 61,140,396 44.097 9.945 9.933 9.945 9.798 10.16 6,134,535 9.9666 0.46%
2017-02-13 0 43.80 43.75 43.80 43.05 44.20 835,850 36,563,352 43.744 9.899 9.888 9.899 9.730 9.990 3,698,198 9.8868 2.10%
2017-02-10 0 42.90 42.90 43.00 42.65 44.30 1,707,701 74,309,441 43.514 9.696 9.696 9.719 9.640 10.01 7,555,681 9.8349 -0.58%
2017-02-09 0 43.15 43.00 43.15 41.60 43.25 1,507,934 64,315,491 42.651 9.753 9.719 9.753 9.402 9.775 6,671,817 9.6399 2.74%
2017-02-08 0 42.00 42.00 42.05 40.85 42.10 748,500 31,321,287 41.845 9.493 9.493 9.504 9.233 9.515 3,311,720 9.4577 2.69%
2017-02-07 0 40.90 40.90 41.05 40.85 41.70 789,000 32,443,477 41.120 9.244 9.244 9.278 9.233 9.425 3,490,911 9.2937 -2.62%
2017-02-06 0 42.00 41.95 42.00 41.55 42.30 415,800 17,447,285 41.961 9.493 9.481 9.493 9.391 9.560 1,839,697 9.4838 1.20%
2017-02-03 0 41.50 41.45 41.50 41.40 42.20 485,476 20,217,633 41.645 9.380 9.368 9.380 9.357 9.538 2,147,977 9.4124 -0.72%
2017-02-02 0 41.80 41.75 41.80 41.35 42.75 994,500 41,656,521 41.887 9.447 9.436 9.447 9.346 9.662 4,400,141 9.4671 -0.71%
2017-02-01 0 42.10 42.10 42.15 39.00 42.20 2,039,755 84,291,373 41.324 9.515 9.515 9.527 8.815 9.538 9,024,845 9.3399 4.60%
2017-01-27 0 40.25 40.25 40.35 40.00 40.50 558,576 22,393,419 40.090 9.097 9.097 9.120 9.041 9.154 2,471,406 9.0610 -0.37%
2017-01-26 0 40.40 40.40 40.45 40.20 41.10 1,766,113 71,634,367 40.560 9.131 9.131 9.142 9.086 9.289 7,814,123 9.1673 -0.86%
2017-01-25 0 40.75 40.75 40.80 39.80 40.80 712,753 28,797,445 40.403 9.210 9.210 9.221 8.995 9.221 3,153,558 9.1317 2.13%
2017-01-24 0 39.90 39.90 40.00 39.60 40.40 1,066,500 42,658,850 39.999 9.018 9.018 9.041 8.950 9.131 4,718,703 9.0404 -0.25%
2017-01-23 0 40.00 39.95 40.00 39.70 41.70 1,294,160 52,611,971 40.653 9.041 9.029 9.041 8.973 9.425 5,725,979 9.1883 -2.20%
2017-01-20 0 40.90 40.80 40.90 40.20 43.00 3,830,690 159,189,702 41.556 9.244 9.221 9.244 9.086 9.719 16,948,793 9.3924 -9.21%
2017-01-19 0 45.05 45.05 45.10 42.05 45.05 4,598,325 200,167,728 43.531 10.18 10.18 10.19 9.504 10.18 20,345,175 9.8386 7.01%
2017-01-18 0 42.10 42.10 42.30 41.20 43.90 3,439,395 146,102,328 42.479 9.515 9.515 9.560 9.312 9.922 15,217,518 9.6009 7.26%
2017-01-17 0 39.25 39.15 39.25 38.85 40.00 1,173,632 46,339,982 39.484 8.871 8.849 8.871 8.781 9.041 5,192,706 8.9241 0.13%
2017-01-16 0 39.20 39.05 39.20 38.55 39.30 738,500 28,811,860 39.014 8.860 8.826 8.860 8.713 8.882 3,267,475 8.8178 1.82%
2017-01-13 0 38.50 38.35 38.50 37.55 38.70 611,435 23,458,564 38.366 8.702 8.668 8.702 8.487 8.747 2,705,279 8.6714 0.79%
2017-01-12 0 38.20 38.05 38.20 37.80 39.00 1,246,000 47,673,133 38.261 8.634 8.600 8.634 8.543 8.815 5,512,896 8.6476 -1.29%
2017-01-11 0 38.70 38.65 38.70 36.80 39.70 1,642,000 63,535,146 38.694 8.747 8.735 8.747 8.317 8.973 7,264,988 8.7454 0.13%
2017-01-10 0 38.65 38.50 38.65 36.20 39.00 2,460,000 93,970,996 38.200 8.735 8.702 8.735 8.182 8.815 10,884,209 8.6337 5.75%
2017-01-09 0 36.55 36.40 36.55 34.45 36.55 1,443,938 52,225,212 36.169 8.261 8.227 8.261 7.786 8.261 6,388,668 8.1747 5.94%
2017-01-06 0 34.50 34.40 34.50 34.20 35.30 953,473 33,123,056 34.739 7.798 7.775 7.798 7.730 7.978 4,218,618 7.8516 1.47%
2017-01-05 0 34.00 33.90 34.00 33.15 34.00 556,400 18,702,507 33.613 7.685 7.662 7.685 7.492 7.685 2,461,778 7.5972 0.29%
2017-01-04 0 33.90 33.60 33.90 33.30 34.25 371,080 12,546,900 33.812 7.662 7.594 7.662 7.526 7.741 1,641,834 7.6420 0.59%
2017-01-03 0 33.70 33.55 33.75 32.15 34.20 678,214 22,704,397 33.477 7.617 7.583 7.628 7.266 7.730 3,000,741 7.5663 4.82%
2016-12-30 0 32.15 32.05 32.15 31.80 32.40 132,192 4,239,011 32.067 7.266 7.244 7.266 7.187 7.323 584,880 7.2477 1.42%
2016-12-29 0 31.70 31.70 31.85 31.60 32.00 99,181 3,154,617 31.807 7.165 7.165 7.199 7.142 7.232 438,824 7.1888 -0.16%
2016-12-28 0 31.75 31.75 32.00 31.20 32.40 299,050 9,447,862 31.593 7.176 7.176 7.232 7.052 7.323 1,323,139 7.1405 0.63%
2016-12-23 0 31.55 31.55 31.60 31.55 32.10 106,500 3,366,600 31.611 7.131 7.131 7.142 7.131 7.255 471,207 7.1446 -1.71%
2016-12-22 0 32.10 31.75 32.10 31.55 32.50 331,500 10,597,526 31.968 7.255 7.176 7.255 7.131 7.346 1,466,714 7.2254 -0.47%
2016-12-21 0 32.25 32.20 32.25 31.55 32.50 153,033 4,921,552 32.160 7.289 7.278 7.289 7.131 7.346 677,091 7.2687 0.94%
2016-12-20 0 31.95 31.95 32.00 31.50 32.95 220,500 7,076,575 32.093 7.221 7.221 7.232 7.119 7.447 975,597 7.2536 -1.08%
2016-12-19 0 32.30 32.05 32.30 31.30 32.55 178,000 5,706,550 32.059 7.300 7.244 7.300 7.074 7.357 787,557 7.2459 -0.62%
2016-12-16 0 32.50 32.35 32.50 31.95 32.75 212,000 6,835,000 32.241 7.346 7.312 7.346 7.221 7.402 937,989 7.2869 -0.46%
2016-12-15 0 32.65 32.50 32.65 32.15 32.75 677,500 21,939,625 32.383 7.379 7.346 7.379 7.266 7.402 2,997,582 7.3191 0.77%
2016-12-14 0 32.40 32.20 32.40 31.20 32.65 674,500 21,721,200 32.203 7.323 7.278 7.323 7.052 7.379 2,984,309 7.2785 3.85%
2016-12-13 0 31.20 31.20 31.40 31.05 32.60 898,447 28,362,297 31.568 7.052 7.052 7.097 7.018 7.368 3,975,156 7.1349 -4.15%
2016-12-12 0 32.55 32.40 32.55 32.30 33.45 893,725 29,159,671 32.627 7.357 7.323 7.357 7.300 7.560 3,954,264 7.3742 -1.36%
2016-12-09 0 33.00 32.85 33.00 32.80 33.65 582,055 19,340,472 33.228 7.459 7.425 7.459 7.413 7.605 2,575,288 7.5100 -0.90%
2016-12-08 0 33.30 33.15 33.30 33.15 33.95 541,928 18,109,797 33.417 7.526 7.492 7.526 7.492 7.673 2,397,747 7.5528 -1.91%
2016-12-07 0 33.95 33.90 33.95 33.60 34.40 357,922 12,124,448 33.875 7.673 7.662 7.673 7.594 7.775 1,583,617 7.6562 0.00%
2016-12-06 0 33.95 33.95 34.00 33.80 34.40 886,830 30,153,153 34.001 7.673 7.673 7.685 7.639 7.775 3,923,757 7.6848 0.30%
2016-12-05 0 33.85 33.65 33.85 33.15 34.60 1,108,597 37,748,157 34.050 7.651 7.605 7.651 7.492 7.820 4,904,960 7.6959 1.65%
2016-12-02 0 33.30 33.10 33.30 30.75 33.90 2,068,190 66,605,333 32.205 7.526 7.481 7.526 6.950 7.662 9,150,655 7.2788 8.29%
2016-12-01 0 30.75 30.70 30.75 30.50 31.10 516,870 15,887,916 30.739 6.950 6.939 6.950 6.893 7.029 2,286,878 6.9474 -0.65%
2016-11-30 0 30.95 30.80 30.95 30.55 31.30 544,057 16,817,446 30.911 6.995 6.961 6.995 6.905 7.074 2,407,167 6.9864 -0.48%
2016-11-29 0 31.10 31.00 31.15 30.60 31.25 298,200 9,230,490 30.954 7.029 7.006 7.040 6.916 7.063 1,319,378 6.9961 0.48%
2016-11-28 0 30.95 30.95 31.05 30.50 31.15 266,500 8,213,062 30.818 6.995 6.995 7.018 6.893 7.040 1,179,123 6.9654 0.32%
2016-11-25 0 30.85 30.70 30.85 30.60 31.25 245,850 7,552,754 30.721 6.973 6.939 6.973 6.916 7.063 1,087,757 6.9434 -0.16%
2016-11-24 0 30.90 30.90 31.00 30.80 31.60 266,601 8,241,500 30.913 6.984 6.984 7.006 6.961 7.142 1,179,570 6.9869 -1.59%
2016-11-23 0 31.40 31.25 31.40 31.00 31.60 429,562 13,421,203 31.244 7.097 7.063 7.097 7.006 7.142 1,900,586 7.0616 0.96%
2016-11-22 0 31.10 31.05 31.20 30.80 31.40 515,500 16,001,975 31.042 7.029 7.018 7.052 6.961 7.097 2,280,817 7.0159 -0.32%
2016-11-21 0 31.20 31.05 31.20 30.70 31.50 307,345 9,561,854 31.111 7.052 7.018 7.052 6.939 7.119 1,359,840 7.0316 -0.95%
2016-11-18 0 31.50 31.40 31.50 30.00 31.85 750,500 23,313,625 31.064 7.119 7.097 7.119 6.780 7.199 3,320,569 7.0210 0.48%
2016-11-17 0 31.35 31.30 31.35 31.15 32.50 842,724 26,796,261 31.797 7.086 7.074 7.086 7.040 7.346 3,728,611 7.1867 -3.24%
2016-11-16 0 32.40 32.15 32.40 31.50 32.55 1,914,540 61,688,794 32.221 7.323 7.266 7.323 7.119 7.357 8,470,835 7.2825 2.86%
2016-11-15 0 31.50 31.50 31.65 29.65 31.70 2,551,558 78,950,064 30.942 7.119 7.119 7.153 6.701 7.165 11,289,305 6.9934 6.06%
2016-11-14 0 29.70 29.60 29.70 29.25 30.00 523,000 15,519,475 29.674 6.713 6.690 6.713 6.611 6.780 2,314,001 6.7068 0.17%
2016-11-11 0 29.65 29.60 29.65 29.05 29.70 1,694,391 49,772,651 29.375 6.701 6.690 6.701 6.566 6.713 7,496,791 6.6392 1.02%
2016-11-10 0 29.35 29.35 29.45 29.20 29.70 745,000 21,864,550 29.348 6.634 6.634 6.656 6.600 6.713 3,296,234 6.6332 1.21%
2016-11-09 0 29.00 29.00 29.05 28.30 29.35 1,028,500 29,603,100 28.783 6.554 6.554 6.566 6.396 6.634 4,550,573 6.5054 -1.69%
2016-11-08 0 29.50 29.15 29.50 28.55 30.40 888,500 25,796,175 29.033 6.667 6.588 6.667 6.453 6.871 3,931,146 6.5620 4.98%
2016-11-07 0 28.10 28.00 28.10 28.00 28.90 532,220 15,076,666 28.328 6.351 6.328 6.351 6.328 6.532 2,354,794 6.4025 -2.26%
2016-11-04 0 28.75 28.70 28.75 27.65 28.80 380,142 10,835,113 28.503 6.498 6.487 6.498 6.249 6.509 1,681,929 6.4421 3.98%
2016-11-03 0 27.65 27.65 27.70 27.55 28.60 875,562 24,354,582 27.816 6.249 6.249 6.261 6.227 6.464 3,873,902 6.2868 -2.64%
2016-11-02 0 28.40 28.35 28.40 28.30 29.25 467,500 13,353,887 28.564 6.419 6.408 6.419 6.396 6.611 2,068,442 6.4560 -2.74%
2016-11-01 0 29.20 29.15 29.20 28.95 29.25 866,110 25,299,877 29.211 6.600 6.588 6.600 6.543 6.611 3,832,082 6.6021 0.52%
2016-10-31 0 29.05 29.05 29.10 28.55 29.25 647,175 18,811,052 29.066 6.566 6.566 6.577 6.453 6.611 2,863,410 6.5695 -0.51%
2016-10-28 0 29.20 29.20 29.25 29.10 29.85 449,000 13,135,637 29.255 6.600 6.600 6.611 6.577 6.747 1,986,589 6.6122 -1.02%
2016-10-27 0 29.50 29.45 29.50 29.10 29.50 390,605 11,430,384 29.263 6.667 6.656 6.667 6.577 6.667 1,728,222 6.6140 1.20%
2016-10-26 0 29.15 29.15 29.20 29.10 30.70 485,675 14,288,382 29.420 6.588 6.588 6.600 6.577 6.939 2,148,857 6.6493 -4.89%
2016-10-25 0 30.65 30.55 30.65 30.05 30.70 541,000 16,512,550 30.522 6.927 6.905 6.927 6.792 6.939 2,393,641 6.8985 0.49%
2016-10-24 0 30.50 30.40 30.50 29.95 30.70 1,045,180 31,380,813 30.024 6.893 6.871 6.893 6.769 6.939 4,624,373 6.7860 1.67%
2016-10-20 0 30.00 29.95 30.00 29.15 30.00 568,500 16,870,675 29.676 6.780 6.769 6.780 6.588 6.780 2,515,314 6.7072 3.09%
2016-10-19 0 29.10 29.10 29.15 29.10 29.80 333,845 9,834,240 29.458 6.577 6.577 6.588 6.577 6.735 1,477,089 6.6579 -1.02%
2016-10-18 0 29.40 29.35 29.40 28.85 29.50 397,500 11,606,550 29.199 6.645 6.634 6.645 6.521 6.667 1,758,729 6.5994 1.38%
2016-10-17 0 29.00 28.90 29.00 28.30 29.00 195,062 5,606,798 28.744 6.554 6.532 6.554 6.396 6.554 863,047 6.4965 0.87%
2016-10-14 0 28.75 28.75 28.90 28.50 29.20 475,730 13,741,226 28.885 6.498 6.498 6.532 6.441 6.600 2,104,856 6.5283 -0.52%
2016-10-13 0 28.90 28.90 28.95 28.75 29.60 287,000 8,321,350 28.994 6.532 6.532 6.543 6.498 6.690 1,269,824 6.5532 -3.02%
2016-10-12 0 29.80 29.75 29.80 29.20 29.90 513,500 15,200,825 29.602 6.735 6.724 6.735 6.600 6.758 2,271,968 6.6906 -0.17%
2016-10-11 0 29.85 29.80 29.85 29.05 30.10 871,500 25,817,425 29.624 6.747 6.735 6.747 6.566 6.803 3,855,930 6.6955 -0.17%
2016-10-07 0 29.90 29.80 29.90 29.30 30.20 935,500 27,861,562 29.783 6.758 6.735 6.758 6.622 6.826 4,139,097 6.7313 0.67%
2016-10-06 0 29.70 29.65 29.70 28.55 29.75 1,295,900 38,043,817 29.357 6.713 6.701 6.713 6.453 6.724 5,733,677 6.6352 3.48%
2016-10-05 0 28.70 28.55 28.70 28.35 28.85 1,112,500 31,920,175 28.692 6.487 6.453 6.487 6.408 6.521 4,922,229 6.4849 1.59%
2016-10-04 0 28.25 28.20 28.25 27.50 28.30 771,469 21,476,761 27.839 6.385 6.374 6.385 6.215 6.396 3,413,345 6.2920 3.10%
2016-10-03 0 27.40 27.35 27.40 27.30 27.80 519,000 14,246,900 27.451 6.193 6.182 6.193 6.170 6.283 2,296,303 6.2043 0.00%
2016-09-30 0 27.40 27.30 27.40 27.10 27.70 471,135 12,899,277 27.379 6.193 6.170 6.193 6.125 6.261 2,084,525 6.1881 -0.72%
2016-09-29 0 27.60 27.60 27.70 27.40 28.05 596,500 16,531,825 27.715 6.238 6.238 6.261 6.193 6.340 2,639,199 6.2640 -0.18%
2016-09-28 0 27.65 27.60 27.65 27.55 28.55 1,070,979 29,743,657 27.772 6.249 6.238 6.249 6.227 6.453 4,738,520 6.2770 -2.81%
2016-09-27 0 28.45 28.40 28.45 28.00 28.80 1,122,000 31,756,300 28.303 6.430 6.419 6.430 6.328 6.509 4,964,261 6.3970 -1.90%
2016-09-26 0 29.00 29.00 29.05 29.00 29.40 405,614 11,852,776 29.222 6.554 6.554 6.566 6.554 6.645 1,794,629 6.6046 -0.85%
2016-09-23 0 29.25 29.20 29.25 29.05 29.40 545,540 15,892,625 29.132 6.611 6.600 6.611 6.566 6.645 2,413,728 6.5843 -0.17%
2016-09-22 0 29.30 29.25 29.30 29.20 29.70 541,000 15,909,162 29.407 6.622 6.611 6.622 6.600 6.713 2,393,641 6.6464 0.17%
2016-09-21 0 29.25 29.20 29.25 29.20 29.75 868,000 25,473,187 29.347 6.611 6.600 6.611 6.600 6.724 3,840,444 6.6329 -1.35%
2016-09-20 0 29.65 29.60 29.65 29.20 30.15 543,000 16,074,075 29.602 6.701 6.690 6.701 6.600 6.814 2,402,490 6.6906 -1.66%
2016-09-19 0 30.15 30.15 30.20 30.10 30.50 360,390 10,889,825 30.217 6.814 6.814 6.826 6.803 6.893 1,594,537 6.8295 -0.50%
2016-09-15 0 30.30 30.30 30.40 30.25 30.80 848,735 25,795,401 30.393 6.848 6.848 6.871 6.837 6.961 3,755,207 6.8692 -0.82%
2016-09-14 0 30.55 30.55 30.60 30.25 31.10 370,768 11,347,465 30.605 6.905 6.905 6.916 6.837 7.029 1,640,454 6.9173 -0.97%
2016-09-13 0 30.85 30.80 30.85 30.80 31.70 774,956 24,232,802 31.270 6.973 6.961 6.973 6.961 7.165 3,428,774 7.0675 -0.48%
2016-09-12 0 31.00 30.95 31.00 30.95 31.50 817,326 25,497,647 31.196 7.006 6.995 7.006 6.995 7.119 3,616,239 7.0509 -3.13%
2016-09-09 0 32.00 31.90 32.00 31.40 32.40 1,041,970 33,366,233 32.022 7.232 7.210 7.232 7.097 7.323 4,610,170 7.2375 2.56%
2016-09-08 0 31.20 31.05 31.20 30.80 31.45 1,325,500 41,214,437 31.094 7.052 7.018 7.052 6.961 7.108 5,864,642 7.0276 0.16%
2016-09-07 0 31.15 31.15 31.20 29.90 31.75 1,390,227 43,471,837 31.270 7.040 7.040 7.052 6.758 7.176 6,151,025 7.0674 1.47%
2016-09-06 0 30.70 30.70 30.85 30.35 31.25 1,989,546 60,860,971 30.590 6.939 6.939 6.973 6.860 7.063 8,802,697 6.9139 -2.07%
2016-09-05 0 31.35 31.20 31.35 28.80 31.40 3,660,528 112,537,959 30.744 7.086 7.052 7.086 6.509 7.097 16,195,915 6.9485 10.00%
2016-09-02 0 28.50 28.40 28.50 28.05 28.60 1,074,914 30,506,904 28.381 6.441 6.419 6.441 6.340 6.464 4,755,930 6.4145 0.71%
2016-09-01 0 28.30 28.20 28.30 26.25 28.60 1,587,266 44,126,578 27.800 6.396 6.374 6.396 5.933 6.464 7,022,819 6.2833 7.60%
2016-08-31 0 26.30 26.30 26.40 26.30 26.75 418,452 11,084,435 26.489 5.944 5.944 5.967 5.944 6.046 1,851,430 5.9870 -0.19%
2016-08-30 0 26.35 26.20 26.35 26.20 26.60 582,421 15,312,767 26.292 5.956 5.922 5.956 5.922 6.012 2,576,907 5.9423 0.38%
2016-08-29 0 26.25 26.25 26.30 26.25 26.50 229,000 6,030,250 26.333 5.933 5.933 5.944 5.933 5.989 1,013,205 5.9517 -1.13%
2016-08-26 0 26.55 26.55 26.60 26.50 27.10 356,624 9,500,619 26.640 6.001 6.001 6.012 5.989 6.125 1,577,874 6.0212 -0.19%
2016-08-25 0 26.60 26.60 26.65 26.60 26.85 377,000 10,056,400 26.675 6.012 6.012 6.023 6.012 6.069 1,668,027 6.0289 -1.12%
2016-08-24 0 26.90 26.90 26.95 26.90 27.20 290,000 7,839,100 27.031 6.080 6.080 6.091 6.080 6.148 1,283,098 6.1095 -1.10%
2016-08-23 0 27.20 27.15 27.20 27.15 27.60 186,225 5,068,617 27.218 6.148 6.136 6.148 6.136 6.238 823,948 6.1516 -0.18%
2016-08-22 0 27.25 27.20 27.25 27.20 27.80 267,500 7,304,825 27.308 6.159 6.148 6.159 6.148 6.283 1,183,547 6.1720 -0.73%
2016-08-19 0 27.45 27.40 27.45 27.40 28.00 207,565 5,706,894 27.494 6.204 6.193 6.204 6.193 6.328 918,366 6.2142 -1.08%
2016-08-18 0 27.75 27.65 27.75 27.60 28.25 376,500 10,459,900 27.782 6.272 6.249 6.272 6.238 6.385 1,665,815 6.2791 -1.07%
2016-08-17 0 28.05 28.00 28.05 27.70 28.15 712,048 19,871,542 27.908 6.340 6.328 6.340 6.261 6.362 3,150,439 6.3075 0.36%
2016-08-16 0 27.95 27.75 27.95 27.40 28.15 434,500 12,046,000 27.724 6.317 6.272 6.317 6.193 6.362 1,922,434 6.2660 -0.36%
2016-08-15 0 28.05 27.95 28.05 27.10 28.10 450,000 12,462,550 27.695 6.340 6.317 6.340 6.125 6.351 1,991,014 6.2594 1.81%
2016-08-12 0 27.55 27.55 27.60 27.30 28.30 1,901,540 52,662,525 27.695 6.227 6.227 6.238 6.170 6.396 8,413,317 6.2594 -1.43%
2016-08-11 0 27.95 27.90 27.95 27.85 28.50 461,000 12,937,098 28.063 6.317 6.306 6.317 6.295 6.441 2,039,683 6.3427 -1.41%
2016-08-10 0 28.35 28.25 28.35 27.60 28.75 2,506,189 70,648,989 28.190 6.408 6.385 6.408 6.238 6.498 11,088,571 6.3713 2.35%
2016-08-09 0 27.70 27.70 27.75 27.00 27.80 743,851 20,469,702 27.519 6.261 6.261 6.272 6.102 6.283 3,291,150 6.2196 1.09%
2016-08-08 0 27.40 27.40 27.50 27.20 27.80 608,000 16,750,275 27.550 6.193 6.193 6.215 6.148 6.283 2,690,081 6.2267 -1.62%
2016-08-05 0 27.85 27.85 27.90 27.70 28.15 461,660 12,927,568 28.002 6.295 6.295 6.306 6.261 6.362 2,042,603 6.3290 0.36%
2016-08-04 0 27.75 27.75 27.80 27.55 28.00 144,195 4,013,551 27.834 6.272 6.272 6.283 6.227 6.328 637,987 6.2910 -0.54%
2016-08-03 0 27.90 27.55 27.90 27.45 28.00 380,000 10,513,750 27.668 6.306 6.227 6.306 6.204 6.328 1,681,301 6.2533 0.00%
2016-08-01 0 27.90 27.90 28.00 27.40 28.00 254,500 7,069,212 27.777 6.306 6.306 6.328 6.193 6.328 1,126,029 6.2780 1.45%
2016-07-29 0 27.50 27.50 27.55 27.30 27.80 498,199 13,690,247 27.479 6.215 6.215 6.227 6.170 6.283 2,204,269 6.2108 -1.08%
2016-07-28 0 27.80 27.80 28.00 27.75 28.30 271,014 7,586,088 27.991 6.283 6.283 6.328 6.272 6.396 1,199,095 6.3265 -0.36%
2016-07-27 0 27.90 27.80 27.95 27.70 28.30 335,100 9,327,882 27.836 6.306 6.283 6.317 6.261 6.396 1,482,642 6.2914 0.36%
2016-07-26 0 27.80 27.75 27.80 27.20 28.10 424,244 11,749,874 27.696 6.283 6.272 6.283 6.148 6.351 1,877,057 6.2597 -0.18%
2016-07-25 0 27.85 27.70 27.85 27.55 28.50 418,800 11,690,985 27.915 6.295 6.261 6.295 6.227 6.441 1,852,970 6.3093 -2.28%
2016-07-22 0 28.50 28.50 28.55 28.10 28.80 247,000 7,015,475 28.403 6.441 6.441 6.453 6.351 6.509 1,092,845 6.4195 -0.52%
2016-07-21 0 28.65 28.55 28.65 28.40 28.90 300,538 8,627,983 28.708 6.475 6.453 6.475 6.419 6.532 1,329,723 6.4886 -0.17%
2016-07-20 0 28.70 28.60 28.70 28.00 28.75 434,419 12,411,701 28.571 6.487 6.464 6.487 6.328 6.498 1,922,076 6.4574 1.06%
2016-07-19 0 28.40 28.40 28.45 27.75 28.80 327,500 9,289,050 28.364 6.419 6.419 6.430 6.272 6.509 1,449,016 6.4106 1.43%
2016-07-18 0 28.00 27.85 28.00 27.50 28.20 346,500 9,650,100 27.850 6.328 6.295 6.328 6.215 6.374 1,533,081 6.2946 0.00%
2016-07-15 0 28.00 27.95 28.00 27.75 28.25 551,908 15,445,851 27.986 6.328 6.317 6.328 6.272 6.385 2,441,903 6.3253 0.72%
2016-07-14 0 27.80 27.75 27.80 27.05 27.85 378,500 10,437,125 27.575 6.283 6.272 6.283 6.114 6.295 1,674,664 6.2324 1.09%
2016-07-13 0 27.50 27.40 27.55 27.40 27.70 356,679 9,819,139 27.529 6.215 6.193 6.227 6.193 6.261 1,578,117 6.2221 0.55%
2016-07-12 0 27.35 27.30 27.40 26.90 27.40 234,145 6,392,488 27.301 6.182 6.170 6.193 6.080 6.193 1,035,969 6.1705 1.67%
2016-07-11 0 26.90 26.90 26.95 26.55 26.95 169,767 4,548,523 26.793 6.080 6.080 6.091 6.001 6.091 751,130 6.0556 1.51%
2016-07-08 0 26.50 26.40 26.50 26.20 27.20 531,585 14,160,454 26.638 5.989 5.967 5.989 5.922 6.148 2,351,985 6.0206 -0.93%
2016-07-07 0 26.75 26.70 26.75 26.50 26.80 223,000 5,948,825 26.676 6.046 6.035 6.046 5.989 6.057 986,658 6.0293 1.52%
2016-07-06 0 26.35 26.30 26.40 26.25 26.80 344,236 9,077,949 26.371 5.956 5.944 5.967 5.933 6.057 1,523,064 5.9603 -2.41%
2016-07-05 0 27.00 26.95 27.00 26.85 27.40 273,700 7,430,960 27.150 6.102 6.091 6.102 6.069 6.193 1,210,979 6.1363 0.19%
2016-07-04 0 26.95 26.95 27.10 25.75 27.25 519,900 13,914,850 26.764 6.091 6.091 6.125 5.820 6.159 2,300,285 6.0492 2.28%
2016-06-30 0 26.35 26.40 26.45 26.10 26.85 572,419 15,097,661 26.375 5.956 5.967 5.978 5.899 6.069 2,532,654 5.9612 -1.13%
2016-06-29 0 26.65 26.55 26.60 26.20 26.75 367,750 9,739,764 26.485 6.023 6.001 6.012 5.922 6.046 1,627,101 5.9860 2.50%
2016-06-28 0 26.00 26.00 26.10 25.90 26.30 513,500 13,361,237 26.020 5.876 5.876 5.899 5.854 5.944 2,271,968 5.8809 -2.07%
2016-06-27 0 26.55 26.50 26.55 26.45 27.05 756,393 20,180,638 26.680 6.001 5.989 6.001 5.978 6.114 3,346,642 6.0301 -1.85%
2016-06-24 0 27.05 26.95 27.05 26.65 27.55 515,908 13,950,234 27.040 6.114 6.091 6.114 6.023 6.227 2,282,622 6.1115 -1.46%
2016-06-23 0 27.45 27.40 27.45 27.20 27.55 328,454 9,017,212 27.454 6.204 6.193 6.204 6.148 6.227 1,453,237 6.2049 0.55%
2016-06-22 0 27.30 27.20 27.30 26.85 27.50 712,053 19,400,014 27.245 6.170 6.148 6.170 6.069 6.215 3,150,461 6.1578 1.11%
2016-06-21 0 27.00 26.95 27.10 26.95 27.60 470,787 12,783,673 27.154 6.102 6.091 6.125 6.091 6.238 2,082,985 6.1372 -0.55%
2016-06-20 0 27.15 27.10 27.15 26.70 27.40 858,500 23,231,175 27.060 6.136 6.125 6.136 6.035 6.193 3,798,412 6.1160 1.12%
2016-06-17 0 26.85 26.80 27.00 26.75 27.75 659,834 17,804,486 26.983 6.069 6.057 6.102 6.046 6.272 2,919,419 6.0986 -1.29%
2016-06-16 0 27.20 27.05 27.30 26.95 27.30 378,790 10,259,742 27.086 6.148 6.114 6.170 6.091 6.170 1,675,947 6.1218 0.18%
2016-06-15 0 27.15 27.10 27.20 27.00 27.25 364,500 9,887,575 27.126 6.136 6.125 6.148 6.102 6.159 1,612,721 6.1310 -0.18%
2016-06-14 0 27.20 27.20 27.25 27.05 27.90 527,367 14,359,251 27.228 6.148 6.148 6.159 6.114 6.306 2,333,322 6.1540 -2.16%
2016-06-13 0 27.80 27.75 27.80 27.70 29.45 414,500 11,631,025 28.060 6.283 6.272 6.283 6.261 6.656 1,833,945 6.3421 -5.12%
2016-06-10 0 29.30 29.20 29.40 29.05 29.55 229,190 6,720,437 29.323 6.622 6.600 6.645 6.566 6.679 1,014,045 6.6274 -0.68%
2016-06-08 0 29.50 29.40 29.50 29.05 29.55 235,556 6,938,038 29.454 6.667 6.645 6.667 6.566 6.679 1,042,212 6.6570 0.17%
2016-06-07 0 29.45 29.40 29.45 29.10 29.50 196,000 5,756,300 29.369 6.656 6.645 6.656 6.577 6.667 867,197 6.6378 1.20%
2016-06-06 0 29.10 29.05 29.10 29.00 29.75 311,000 9,060,162 29.132 6.577 6.566 6.577 6.554 6.724 1,376,012 6.5844 -2.68%
2016-06-03 0 29.90 29.85 29.90 29.70 30.25 127,521 3,806,845 29.853 6.758 6.747 6.758 6.713 6.837 564,213 6.7472 -0.33%
2016-06-02 0 30.00 29.95 30.00 29.95 30.70 527,046 15,908,013 30.183 6.780 6.769 6.780 6.769 6.939 2,331,902 6.8219 0.84%
2016-06-01 0 29.75 29.70 29.80 29.60 30.15 362,500 10,862,371 29.965 6.724 6.713 6.735 6.690 6.814 1,603,872 6.7726 -1.33%
2016-05-31 0 30.15 30.15 30.20 29.30 30.40 610,082 18,371,446 30.113 6.814 6.814 6.826 6.622 6.871 2,699,293 6.8060 2.38%
2016-05-30 0 29.45 29.40 29.45 28.90 29.55 281,500 8,253,285 29.319 6.656 6.645 6.656 6.532 6.679 1,245,490 6.6265 0.34%
2016-05-27 0 29.35 29.30 29.35 28.15 29.35 273,000 7,913,300 28.986 6.634 6.622 6.634 6.362 6.634 1,207,882 6.5514 2.98%
2016-05-26 0 28.50 28.50 28.55 28.10 28.70 238,182 6,769,173 28.420 6.441 6.441 6.453 6.351 6.487 1,053,830 6.4234 0.35%
2016-05-25 0 28.40 28.40 28.45 28.10 28.90 314,000 8,956,533 28.524 6.419 6.419 6.430 6.351 6.532 1,389,285 6.4469 0.53%
2016-05-24 0 28.25 28.10 28.25 27.15 28.25 310,504 8,647,897 27.851 6.385 6.351 6.385 6.136 6.385 1,373,817 6.2948 3.10%
2016-05-23 0 27.40 27.30 27.55 27.25 28.20 248,626 6,835,465 27.493 6.193 6.170 6.227 6.159 6.374 1,100,040 6.2138 -1.97%
2016-05-20 0 27.95 28.00 28.05 27.70 28.20 146,000 4,076,360 27.920 6.317 6.328 6.340 6.261 6.374 645,973 6.3104 0.54%
2016-05-19 0 27.80 27.80 27.85 27.55 28.15 408,500 11,356,287 27.800 6.283 6.283 6.295 6.227 6.362 1,807,398 6.2832 -0.18%
2016-05-18 0 27.85 27.75 27.85 27.70 27.95 422,841 11,774,203 27.845 6.295 6.272 6.295 6.261 6.317 1,870,850 6.2935 -0.18%
2016-05-17 0 27.90 27.85 27.90 27.40 27.95 253,000 6,981,962 27.597 6.306 6.295 6.306 6.193 6.317 1,119,392 6.2373 1.82%
2016-05-16 0 27.40 27.40 27.50 27.40 27.65 327,130 9,000,044 27.512 6.193 6.193 6.215 6.193 6.249 1,447,379 6.2182 -0.90%
2016-05-13 0 27.65 27.65 27.75 27.65 28.10 258,721 7,197,768 27.821 6.249 6.249 6.272 6.249 6.351 1,144,705 6.2879 -1.07%
2016-05-12 0 27.95 27.90 27.95 27.75 28.40 320,274 8,945,301 27.930 6.317 6.306 6.317 6.272 6.419 1,417,044 6.3126 0.18%
2016-05-11 0 27.90 27.85 27.90 27.85 29.10 635,651 17,839,761 28.065 6.306 6.295 6.306 6.295 6.577 2,812,422 6.3432 -3.12%
2016-05-10 0 28.80 28.75 28.85 28.05 28.90 782,769 22,364,055 28.570 6.509 6.498 6.521 6.340 6.532 3,463,342 6.4574 1.23%
2016-05-09 0 28.45 28.40 28.45 28.40 29.05 327,407 9,348,805 28.554 6.430 6.419 6.430 6.419 6.566 1,448,604 6.4537 -0.35%
2016-05-06 0 28.55 28.50 28.55 28.50 29.70 358,375 10,352,925 28.889 6.453 6.441 6.453 6.441 6.713 1,585,621 6.5293 -2.06%
2016-05-05 0 29.15 29.15 29.25 29.10 29.95 585,000 17,240,675 29.471 6.588 6.588 6.611 6.577 6.769 2,588,318 6.6610 -1.37%
2016-05-04 0 29.70 29.70 29.75 29.55 29.85 896,420 26,588,328 29.661 6.680 6.680 6.691 6.646 6.714 3,985,647 6.6710 -0.34%
2016-05-03 0 29.80 29.65 29.75 29.50 29.95 425,509 12,654,069 29.739 6.702 6.669 6.691 6.635 6.736 1,891,891 6.6886 0.85%
2016-04-29 0 29.55 29.50 29.55 29.20 29.95 533,320 15,743,206 29.519 6.646 6.635 6.646 6.567 6.736 2,371,238 6.6392 -0.67%
2016-04-28 0 29.75 29.70 29.75 29.70 30.45 367,984 10,997,648 29.886 6.691 6.680 6.691 6.680 6.849 1,636,124 6.7218 -1.16%
2016-04-27 0 30.10 29.90 30.10 29.65 30.40 534,952 16,053,934 30.010 6.770 6.725 6.770 6.669 6.837 2,378,494 6.7496 0.17%
2016-04-26 0 30.05 30.00 30.25 29.95 31.60 1,292,148 39,611,081 30.655 6.759 6.747 6.804 6.736 7.107 5,745,125 6.8947 -4.60%
2016-04-25 0 31.50 31.45 31.50 31.45 32.10 421,000 13,322,669 31.645 7.085 7.073 7.085 7.073 7.220 1,871,843 7.1174 -1.10%
2016-04-22 0 31.85 31.80 31.90 31.10 32.00 1,235,392 39,097,720 31.648 7.163 7.152 7.175 6.995 7.197 5,492,778 7.1180 1.59%
2016-04-21 0 31.35 31.35 31.45 31.00 31.50 1,347,078 42,068,608 31.230 7.051 7.051 7.073 6.972 7.085 5,989,354 7.0239 2.12%
2016-04-20 0 30.70 30.65 30.80 30.60 31.85 650,000 20,215,050 31.100 6.905 6.894 6.927 6.882 7.163 2,890,018 6.9948 -1.13%
2016-04-19 0 31.05 31.05 31.10 30.90 31.40 280,399 8,717,579 31.090 6.984 6.984 6.995 6.950 7.062 1,246,705 6.9925 0.98%
2016-04-18 0 30.75 30.65 30.90 30.05 31.45 411,913 12,735,788 30.919 6.916 6.894 6.950 6.759 7.073 1,831,440 6.9540 -3.00%
2016-04-15 0 31.70 31.65 31.70 31.40 31.85 441,373 13,985,256 31.686 7.130 7.118 7.130 7.062 7.163 1,962,425 7.1265 -0.31%
2016-04-14 0 31.80 31.75 31.80 31.75 32.40 1,389,558 44,413,760 31.963 7.152 7.141 7.152 7.141 7.287 6,178,228 7.1888 1.92%
2016-04-13 0 31.20 31.20 31.25 29.60 31.35 1,370,180 42,287,345 30.863 7.017 7.017 7.029 6.657 7.051 6,092,070 6.9414 5.41%
2016-04-12 0 29.60 29.50 29.65 29.00 29.65 1,052,426 30,835,730 29.300 6.657 6.635 6.669 6.522 6.669 4,679,278 6.5898 2.07%
2016-04-11 0 29.00 28.95 29.00 28.90 29.35 534,600 15,483,130 28.962 6.522 6.511 6.522 6.500 6.601 2,376,929 6.5139 -0.17%
2016-04-08 0 29.05 29.00 29.10 28.80 29.20 495,713 14,323,257 28.894 6.534 6.522 6.545 6.477 6.567 2,204,030 6.4987 0.69%
2016-04-07 0 28.85 28.85 28.90 28.80 29.45 450,000 13,010,481 28.912 6.489 6.489 6.500 6.477 6.624 2,000,782 6.5027 -0.35%
2016-04-06 0 28.95 28.90 28.95 28.70 29.60 388,055 11,258,647 29.013 6.511 6.500 6.511 6.455 6.657 1,725,363 6.5254 -1.53%
2016-04-05 0 29.40 29.30 29.40 28.70 30.10 546,732 15,944,462 29.163 6.612 6.590 6.612 6.455 6.770 2,430,870 6.5592 -1.34%
2016-04-01 0 29.80 29.75 29.80 29.50 29.90 255,510 7,579,787 29.665 6.702 6.691 6.702 6.635 6.725 1,136,044 6.6721 -0.50%
2016-03-31 0 29.95 29.90 29.95 29.65 30.30 649,401 19,448,781 29.949 6.736 6.725 6.736 6.669 6.815 2,887,355 6.7358 1.01%
2016-03-30 0 29.65 29.55 29.75 29.00 29.75 631,333 18,634,937 29.517 6.669 6.646 6.691 6.522 6.691 2,807,021 6.6387 3.85%
2016-03-29 0 28.55 28.60 28.65 28.45 28.85 905,363 25,999,366 28.717 6.421 6.432 6.444 6.399 6.489 4,025,409 6.4588 -0.35%
2016-03-24 0 28.65 28.55 28.65 28.55 29.40 448,478 13,092,793 29.194 6.444 6.421 6.444 6.421 6.612 1,994,015 6.5660 -3.54%
2016-03-23 0 29.70 29.70 29.75 29.65 30.10 631,000 18,832,612 29.846 6.680 6.680 6.691 6.669 6.770 2,805,541 6.7126 -0.50%
2016-03-22 0 29.85 29.85 29.90 29.35 30.10 320,000 9,514,937 29.734 6.714 6.714 6.725 6.601 6.770 1,422,778 6.6876 -0.50%
2016-03-21 0 30.00 29.90 30.00 29.25 30.10 413,883 12,302,764 29.725 6.747 6.725 6.747 6.579 6.770 1,840,199 6.6856 2.04%
2016-03-18 0 29.40 29.45 29.50 28.80 29.50 866,902 25,276,738 29.158 6.612 6.624 6.635 6.477 6.635 3,854,404 6.5579 1.20%
2016-03-17 0 29.05 29.05 29.20 28.35 29.20 428,655 12,457,191 29.061 6.534 6.534 6.567 6.376 6.567 1,905,878 6.5362 1.04%
2016-03-16 0 28.75 28.65 28.75 28.50 29.30 281,775 8,085,860 28.696 6.466 6.444 6.466 6.410 6.590 1,252,823 6.4541 -0.17%
2016-03-15 0 28.80 28.75 28.90 28.65 29.80 768,500 22,360,558 29.096 6.477 6.466 6.500 6.444 6.702 3,416,891 6.5441 -3.03%
2016-03-14 0 29.70 29.60 29.70 29.60 29.95 507,500 15,113,087 29.779 6.680 6.657 6.680 6.657 6.736 2,256,437 6.6978 1.19%
2016-03-11 0 29.35 29.30 29.45 29.00 29.95 915,182 26,839,088 29.327 6.601 6.590 6.624 6.522 6.736 4,069,066 6.5959 0.00%
2016-03-10 0 29.35 29.30 29.55 29.05 29.80 651,308 19,157,616 29.414 6.601 6.590 6.646 6.534 6.702 2,895,834 6.6156 0.51%
2016-03-09 0 29.20 29.15 29.35 28.90 30.00 830,000 24,199,162 29.156 6.567 6.556 6.601 6.500 6.747 3,690,331 6.5574 -2.67%
2016-03-08 0 30.00 29.95 30.00 29.85 30.10 818,796 24,558,681 29.994 6.747 6.736 6.747 6.714 6.770 3,640,516 6.7459 0.33%
2016-03-07 0 29.90 29.85 29.90 29.70 30.60 588,305 17,696,139 30.080 6.725 6.714 6.725 6.680 6.882 2,615,711 6.7653 -2.45%
2016-03-04 0 30.65 30.65 30.70 29.55 30.70 401,940 12,113,127 30.137 6.894 6.894 6.905 6.646 6.905 1,787,098 6.7781 4.25%
2016-03-03 0 29.40 29.40 29.55 29.15 30.00 482,514 14,210,375 29.451 6.612 6.612 6.646 6.556 6.747 2,145,345 6.6238 -1.51%
2016-03-02 0 29.85 29.80 29.90 29.15 30.25 552,000 16,455,075 29.810 6.714 6.702 6.725 6.556 6.804 2,454,293 6.7046 3.83%
2016-03-01 0 28.75 28.70 28.75 28.10 28.80 342,000 9,811,350 28.688 6.466 6.455 6.466 6.320 6.477 1,520,594 6.4523 1.77%
2016-02-29 0 28.25 28.25 28.35 28.05 28.80 310,052 8,788,193 28.344 6.354 6.354 6.376 6.309 6.477 1,378,548 6.3750 -1.22%
2016-02-26 0 28.60 28.40 28.65 28.05 28.80 328,692 9,356,939 28.467 6.432 6.388 6.444 6.309 6.477 1,461,424 6.4026 2.33%
2016-02-25 0 27.95 27.85 27.95 27.85 28.85 366,000 10,356,170 28.296 6.286 6.264 6.286 6.264 6.489 1,627,303 6.3640 -2.44%
2016-02-24 0 28.65 28.65 28.85 28.20 28.85 331,805 9,510,016 28.661 6.444 6.444 6.489 6.343 6.489 1,475,265 6.4463 -0.87%
2016-02-23 0 28.90 28.75 28.90 28.25 29.45 263,500 7,573,398 28.742 6.500 6.466 6.500 6.354 6.624 1,171,569 6.4643 2.30%
2016-02-22 0 28.25 28.20 28.35 28.20 28.80 217,785 6,169,363 28.328 6.354 6.343 6.376 6.343 6.477 968,312 6.3713 -1.22%
2016-02-19 0 28.60 28.55 28.60 28.00 28.80 211,032 5,994,682 28.407 6.432 6.421 6.432 6.298 6.477 938,287 6.3890 0.18%
2016-02-18 0 28.55 28.50 28.55 28.45 28.70 362,616 10,346,833 28.534 6.421 6.410 6.421 6.399 6.455 1,612,257 6.4176 0.88%
2016-02-17 0 28.30 28.30 28.40 28.20 28.75 433,000 12,360,050 28.545 6.365 6.365 6.388 6.343 6.466 1,925,197 6.4201 0.71%
2016-02-16 0 28.10 28.05 28.15 27.65 28.50 246,000 6,914,325 28.107 6.320 6.309 6.331 6.219 6.410 1,093,761 6.3216 1.26%
2016-02-15 0 27.75 27.65 27.75 26.95 27.90 336,500 9,274,873 27.563 6.241 6.219 6.241 6.061 6.275 1,496,140 6.1992 3.54%
2016-02-12 0 26.80 26.75 26.80 26.50 26.95 618,385 16,555,138 26.772 6.028 6.016 6.028 5.960 6.061 2,749,452 6.0212 0.00%
2016-02-11 0 26.80 26.75 26.80 26.75 28.70 581,554 15,962,531 27.448 6.028 6.016 6.028 6.016 6.455 2,585,695 6.1734 -6.78%
2016-02-05 0 28.75 28.70 28.75 28.30 28.85 494,500 14,123,515 28.561 6.466 6.455 6.466 6.365 6.489 2,198,637 6.4238 2.86%
2016-02-04 0 27.95 27.90 28.00 27.85 28.35 1,000,070 27,980,389 27.978 6.286 6.275 6.298 6.264 6.376 4,446,493 6.2927 -1.06%
2016-02-03 0 28.25 28.20 28.30 27.90 28.30 345,501 9,722,227 28.140 6.354 6.343 6.365 6.275 6.365 1,536,160 6.3289 -0.70%
2016-02-02 0 28.45 28.35 28.45 28.30 28.85 1,169,482 33,202,807 28.391 6.399 6.376 6.399 6.365 6.489 5,199,730 6.3855 -0.70%
2016-02-01 0 28.65 28.65 28.70 28.40 29.05 707,614 20,299,583 28.687 6.444 6.444 6.455 6.388 6.534 3,146,181 6.4521 -0.52%
2016-01-29 0 28.80 28.70 28.90 27.85 29.85 1,748,492 49,668,792 28.407 6.477 6.455 6.500 6.264 6.714 7,774,114 6.3890 -4.64%
2016-01-28 0 30.20 30.15 30.20 30.15 30.90 268,440 8,161,513 30.403 6.792 6.781 6.792 6.781 6.950 1,193,533 6.8381 -2.42%
2016-01-27 0 30.95 30.90 30.95 30.90 32.00 534,740 16,587,406 31.020 6.961 6.950 6.961 6.950 7.197 2,377,551 6.9767 -2.21%
2016-01-26 0 31.65 31.60 31.70 31.55 32.40 543,474 17,336,737 31.900 7.118 7.107 7.130 7.096 7.287 2,416,384 7.1747 -1.86%
2016-01-25 0 32.25 32.15 32.30 31.45 32.80 331,156 10,615,507 32.056 7.253 7.231 7.265 7.073 7.377 1,472,380 7.2098 0.62%
2016-01-22 0 32.05 31.90 32.05 31.35 32.05 414,740 13,112,545 31.616 7.208 7.175 7.208 7.051 7.208 1,844,010 7.1109 2.56%
2016-01-21 0 31.25 31.15 31.25 31.15 32.40 355,741 11,249,170 31.622 7.029 7.006 7.029 7.006 7.287 1,581,689 7.1121 -1.57%
2016-01-20 0 31.75 31.70 31.75 31.55 33.70 472,241 15,114,064 32.005 7.141 7.130 7.141 7.096 7.580 2,099,669 7.1983 -3.93%
2016-01-19 0 33.05 33.00 33.05 32.15 33.15 198,769 6,508,513 32.744 7.433 7.422 7.433 7.231 7.456 883,763 7.3645 2.16%
2016-01-18 0 32.35 32.30 32.40 32.05 32.55 345,870 11,145,122 32.223 7.276 7.265 7.287 7.208 7.321 1,537,801 7.2474 -0.46%
2016-01-15 0 32.50 32.50 32.55 32.10 32.55 255,826 8,274,398 32.344 7.310 7.310 7.321 7.220 7.321 1,137,449 7.2745 0.31%
2016-01-14 0 32.40 32.35 32.45 32.05 32.65 243,450 7,856,420 32.271 7.287 7.276 7.298 7.208 7.343 1,082,423 7.2582 -0.31%
2016-01-13 0 32.50 32.50 32.60 32.50 33.55 614,291 20,099,076 32.719 7.310 7.310 7.332 7.310 7.546 2,731,250 7.3589 1.25%
2016-01-12 0 32.10 32.10 32.15 32.05 33.00 296,525 9,532,284 32.147 7.220 7.220 7.231 7.208 7.422 1,318,404 7.2302 -0.62%
2016-01-11 0 32.30 32.30 32.35 32.30 33.75 487,500 15,992,662 32.805 7.265 7.265 7.276 7.265 7.591 2,167,514 7.3783 -2.27%
2016-01-08 0 33.05 33.00 33.05 33.00 33.80 790,595 26,267,792 33.225 7.433 7.422 7.433 7.422 7.602 3,515,129 7.4728 -2.07%
2016-01-07 0 33.75 33.40 33.75 33.05 34.40 1,310,785 43,764,697 33.388 7.591 7.512 7.591 7.433 7.737 5,827,989 7.5094 -1.75%
2016-01-06 0 34.35 34.40 34.50 34.00 36.50 815,923 28,297,858 34.682 7.726 7.737 7.759 7.647 8.209 3,627,742 7.8004 -5.50%
2016-01-05 0 36.35 36.30 36.40 36.00 37.10 482,548 17,472,967 36.210 8.176 8.164 8.187 8.097 8.344 2,145,496 8.1440 -0.95%
2016-01-04 0 36.70 36.65 36.85 36.65 37.30 275,094 10,141,946 36.867 8.254 8.243 8.288 8.243 8.389 1,223,118 8.2919 -1.48%
2015-12-31 0 37.25 37.25 37.30 37.00 37.30 187,365 6,967,141 37.185 8.378 8.378 8.389 8.322 8.389 833,059 8.3633 0.40%
2015-12-30 0 37.10 37.05 37.15 36.95 37.15 273,500 10,140,825 37.078 8.344 8.333 8.355 8.311 8.355 1,216,031 8.3393 0.54%
2015-12-29 0 36.90 36.85 36.90 36.50 36.95 277,500 10,225,375 36.848 8.299 8.288 8.299 8.209 8.311 1,233,816 8.2876 1.23%
2015-12-28 0 36.45 36.35 36.45 36.35 36.85 59,150 2,162,907 36.566 8.198 8.176 8.198 8.176 8.288 262,992 8.2242 -0.41%
2015-12-24 0 36.60 36.55 36.60 36.00 36.90 198,733 7,296,655 36.716 8.232 8.221 8.232 8.097 8.299 883,603 8.2578 -0.27%
2015-12-23 0 36.70 36.65 36.75 36.50 36.90 489,190 17,883,171 36.557 8.254 8.243 8.266 8.209 8.299 2,175,028 8.2220 1.10%
2015-12-22 0 36.30 36.25 36.40 36.05 36.40 445,045 16,145,202 36.278 8.164 8.153 8.187 8.108 8.187 1,978,751 8.1593 0.41%
2015-12-21 0 36.15 36.15 36.20 35.55 36.25 273,239 9,849,051 36.046 8.131 8.131 8.142 7.996 8.153 1,214,870 8.1071 0.42%
2015-12-18 0 36.00 35.90 36.00 35.90 36.95 1,098,803 39,763,977 36.188 8.097 8.074 8.097 8.074 8.311 4,885,478 8.1392 -0.83%
2015-12-17 0 36.30 36.25 36.35 36.25 36.95 359,000 13,140,806 36.604 8.164 8.153 8.176 8.153 8.311 1,596,179 8.2327 -1.36%
2015-12-16 0 36.80 36.70 36.85 36.25 36.90 551,934 20,243,478 36.677 8.277 8.254 8.288 8.153 8.299 2,453,999 8.2492 0.82%
2015-12-15 0 36.50 36.40 36.50 36.35 36.90 519,224 18,946,901 36.491 8.209 8.187 8.209 8.176 8.299 2,308,564 8.2072 -0.54%
2015-12-14 0 36.70 36.65 36.75 36.10 36.95 459,818 16,907,781 36.771 8.254 8.243 8.266 8.119 8.311 2,044,435 8.2702 0.55%
2015-12-11 0 36.50 36.40 36.45 36.30 36.95 414,191 15,110,253 36.481 8.209 8.187 8.198 8.164 8.311 1,841,569 8.2051 -1.08%
2015-12-10 0 36.90 36.80 36.90 35.90 37.00 473,800 17,428,332 36.784 8.299 8.277 8.299 8.074 8.322 2,106,601 8.2732 0.82%
2015-12-09 0 36.60 36.55 36.60 35.90 36.80 654,486 23,895,280 36.510 8.232 8.221 8.232 8.074 8.277 2,909,964 8.2115 2.09%
2015-12-08 0 35.85 35.80 35.95 35.65 36.00 397,833 14,243,088 35.802 8.063 8.052 8.086 8.018 8.097 1,768,838 8.0522 0.14%
2015-12-07 0 35.80 35.70 35.80 35.55 36.05 542,550 19,397,717 35.753 8.052 8.029 8.052 7.996 8.108 2,412,276 8.0413 0.28%
2015-12-04 0 35.70 35.70 35.75 35.65 36.00 688,610 24,723,332 35.903 8.029 8.029 8.041 8.018 8.097 3,061,685 8.0751 -0.83%
2015-12-03 0 36.00 35.95 36.00 35.55 36.10 275,095 9,908,180 36.017 8.097 8.086 8.097 7.996 8.119 1,223,122 8.1007 -0.14%
2015-12-02 0 36.05 36.00 36.05 36.00 36.50 594,267 21,488,219 36.159 8.108 8.097 8.108 8.097 8.209 2,642,219 8.1326 0.28%
2015-12-01 0 35.95 35.90 35.95 35.90 36.40 438,963 15,817,247 36.033 8.086 8.074 8.086 8.074 8.187 1,951,709 8.1043 0.42%
2015-11-30 0 35.80 35.65 35.75 35.70 36.10 639,497 23,012,653 35.986 8.052 8.018 8.041 8.029 8.119 2,843,320 8.0936 -1.38%
2015-11-27 0 36.30 36.25 36.30 35.90 36.40 474,000 17,153,775 36.189 8.164 8.153 8.164 8.074 8.187 2,107,490 8.1394 0.14%
2015-11-26 0 36.25 36.20 36.25 35.95 36.40 386,007 13,975,927 36.206 8.153 8.142 8.153 8.086 8.187 1,716,257 8.1433 1.12%
2015-11-25 0 35.85 35.80 35.85 35.80 36.45 558,210 20,067,061 35.949 8.063 8.052 8.063 8.052 8.198 2,481,903 8.0854 -1.65%
2015-11-24 0 36.45 36.45 36.50 36.10 36.75 412,160 14,936,179 36.239 8.198 8.198 8.209 8.119 8.266 1,832,538 8.1505 -0.14%
2015-11-23 0 36.50 36.45 36.55 36.10 37.05 347,528 12,685,684 36.503 8.209 8.198 8.221 8.119 8.333 1,545,173 8.2099 -0.95%
2015-11-20 0 36.85 36.75 36.85 35.85 36.85 422,942 15,491,576 36.628 8.288 8.266 8.288 8.063 8.288 1,880,477 8.2381 1.52%
2015-11-19 0 36.30 36.30 36.35 35.85 36.35 204,855 7,412,574 36.184 8.164 8.164 8.176 8.063 8.176 910,823 8.1383 1.68%
2015-11-18 0 35.70 35.65 35.70 35.60 36.50 353,721 12,694,588 35.889 8.029 8.018 8.029 8.007 8.209 1,572,708 8.0718 -1.79%
2015-11-17 0 36.35 36.30 36.35 35.35 36.40 512,900 18,448,640 35.969 8.176 8.164 8.176 7.951 8.187 2,280,447 8.0899 2.83%
2015-11-16 0 35.35 35.35 35.40 35.10 35.70 304,222 10,733,503 35.282 7.951 7.951 7.962 7.894 8.029 1,352,626 7.9353 -1.12%
2015-11-13 0 35.75 35.75 35.90 35.70 36.25 692,488 24,771,643 35.772 8.041 8.041 8.074 8.029 8.153 3,078,928 8.0455 -1.38%
2015-11-12 0 36.25 36.25 36.40 36.00 36.70 699,745 25,343,369 36.218 8.153 8.153 8.187 8.097 8.254 3,111,194 8.1459 0.28%
2015-11-11 0 36.15 36.15 36.20 36.10 36.60 513,000 18,535,850 36.132 8.131 8.131 8.142 8.119 8.232 2,280,891 8.1266 0.00%
2015-11-10 0 36.15 36.15 36.20 36.10 37.10 668,000 24,226,450 36.267 8.131 8.131 8.142 8.119 8.344 2,970,050 8.1569 -2.03%
2015-11-09 0 36.90 36.65 36.90 36.55 37.25 568,120 20,871,909 36.739 8.299 8.243 8.299 8.221 8.378 2,525,965 8.2629 -0.81%
2015-11-06 0 37.20 37.20 37.30 36.55 37.45 572,235 21,229,389 37.099 8.367 8.367 8.389 8.221 8.423 2,544,261 8.3440 -0.53%
2015-11-05 0 37.40 37.35 37.40 37.00 37.70 495,865 18,489,455 37.287 8.412 8.400 8.412 8.322 8.479 2,204,706 8.3864 -0.13%
2015-11-04 0 37.45 37.35 37.45 37.20 37.90 584,582 21,884,739 37.437 8.423 8.400 8.423 8.367 8.524 2,599,158 8.4199 0.13%
2015-11-03 0 37.40 37.25 37.45 36.80 37.90 869,343 32,477,163 37.358 8.412 8.378 8.423 8.277 8.524 3,865,257 8.4023 2.47%
2015-11-02 0 36.50 36.45 36.55 36.45 37.30 345,395 12,638,713 36.592 8.209 8.198 8.221 8.198 8.389 1,535,689 8.2300 -1.48%
2015-10-30 0 37.05 37.00 37.15 36.95 37.40 884,042 32,760,278 37.057 8.333 8.322 8.355 8.311 8.412 3,930,612 8.3347 0.14%
2015-10-29 0 37.00 36.95 37.00 36.75 37.45 746,710 27,560,779 36.910 8.322 8.311 8.322 8.266 8.423 3,320,009 8.3014 -0.27%
2015-10-28 0 37.10 37.05 37.15 36.45 37.15 808,593 29,715,555 36.750 8.344 8.333 8.355 8.198 8.355 3,595,152 8.2655 1.78%
2015-10-27 0 36.45 36.40 36.50 36.25 37.00 1,382,535 50,369,820 36.433 8.198 8.187 8.209 8.153 8.322 6,147,002 8.1942 -1.49%
2015-10-26 0 37.00 36.95 37.00 36.70 39.40 1,644,230 61,110,062 37.166 8.322 8.311 8.322 8.254 8.862 7,310,546 8.3592 -6.09%
2015-10-23 0 39.40 39.30 39.45 39.25 40.10 396,650 15,711,475 39.610 8.862 8.839 8.873 8.828 9.019 1,763,578 8.9089 0.00%
2015-10-22 0 39.40 39.35 39.40 38.50 39.55 646,485 25,319,203 39.164 8.862 8.850 8.862 8.659 8.895 2,874,390 8.8085 2.34%
2015-10-20 0 38.50 38.40 38.50 38.05 38.80 399,568 15,343,079 38.399 8.659 8.637 8.659 8.558 8.727 1,776,552 8.6364 -0.26%
2015-10-19 0 38.60 38.70 38.75 38.15 38.75 310,781 11,945,566 38.437 8.682 8.704 8.715 8.580 8.715 1,381,789 8.6450 0.26%
2015-10-16 0 38.50 38.50 38.55 38.20 38.90 353,934 13,596,260 38.415 8.659 8.659 8.670 8.592 8.749 1,573,655 8.6399 0.00%
2015-10-15 0 38.50 38.50 38.70 37.95 38.70 388,500 14,947,250 38.474 8.659 8.659 8.704 8.535 8.704 1,727,342 8.6533 1.58%
2015-10-14 0 37.90 37.75 37.90 37.60 38.60 371,053 14,051,749 37.870 8.524 8.490 8.524 8.457 8.682 1,649,769 8.5174 -1.94%
2015-10-13 0 38.65 38.55 38.65 37.55 38.75 706,645 27,170,184 38.450 8.693 8.670 8.693 8.445 8.715 3,141,872 8.6478 1.58%
2015-10-12 0 38.05 38.00 38.05 37.10 38.15 419,742 15,947,336 37.993 8.558 8.547 8.558 8.344 8.580 1,866,249 8.5451 1.33%
2015-10-09 0 37.55 37.45 37.55 37.50 37.90 513,879 19,335,223 37.626 8.445 8.423 8.445 8.434 8.524 2,284,800 8.4625 0.81%
2015-10-08 0 37.25 37.25 37.30 37.00 37.75 451,446 16,816,382 37.250 8.378 8.378 8.389 8.322 8.490 2,007,211 8.3780 -0.80%
2015-10-07 0 37.55 37.45 37.50 36.25 37.75 1,176,911 43,562,260 37.014 8.445 8.423 8.434 8.153 8.490 5,232,761 8.3249 2.88%
2015-10-06 0 36.50 36.50 36.55 36.50 37.50 438,692 16,133,357 36.776 8.209 8.209 8.221 8.209 8.434 1,950,505 8.2714 -1.22%
2015-10-05 0 36.95 36.90 36.95 36.75 37.35 499,300 18,479,708 37.011 8.311 8.299 8.311 8.266 8.400 2,219,979 8.3243 0.14%
2015-10-02 0 36.90 36.85 36.90 36.65 37.10 309,831 11,433,653 36.903 8.299 8.288 8.299 8.243 8.344 1,377,565 8.2999 1.65%
2015-09-30 0 36.30 36.30 36.35 36.25 36.80 1,096,071 39,952,272 36.450 8.164 8.164 8.176 8.153 8.277 4,873,331 8.1981 0.00%
2015-09-29 0 36.30 36.30 36.55 36.05 37.20 1,097,217 39,882,667 36.349 8.164 8.164 8.221 8.108 8.367 4,878,427 8.1753 -4.22%
2015-09-25 0 37.90 37.90 37.95 37.45 38.20 697,570 26,259,644 37.644 8.524 8.524 8.535 8.423 8.592 3,101,523 8.4667 0.66%
2015-09-24 0 37.65 37.65 37.70 37.45 38.00 544,240 20,572,164 37.800 8.468 8.468 8.479 8.423 8.547 2,419,790 8.5016 -0.13%
2015-09-23 0 37.70 37.60 37.70 37.50 38.15 658,731 24,826,642 37.689 8.479 8.457 8.479 8.434 8.580 2,928,838 8.4766 -2.08%
2015-09-22 0 38.50 38.45 38.50 38.45 39.00 445,408 17,225,748 38.674 8.659 8.648 8.659 8.648 8.772 1,980,365 8.6983 -0.65%
2015-09-21 0 38.75 38.70 38.90 37.70 38.95 640,500 24,757,325 38.653 8.715 8.704 8.749 8.479 8.760 2,847,780 8.6936 0.39%
2015-09-18 0 38.60 38.55 38.60 38.15 39.20 619,398 23,834,019 38.479 8.682 8.670 8.682 8.580 8.817 2,753,956 8.6545 0.78%
2015-09-17 0 38.30 38.25 38.30 38.00 38.65 1,048,500 40,123,669 38.268 8.614 8.603 8.614 8.547 8.693 4,661,822 8.6069 -0.78%
2015-09-16 0 38.60 38.50 38.60 37.65 38.60 958,300 36,665,300 38.261 8.682 8.659 8.682 8.468 8.682 4,260,776 8.6053 2.93%
2015-09-15 0 37.50 37.40 37.45 37.40 38.25 635,331 24,064,987 37.878 8.434 8.412 8.423 8.412 8.603 2,824,797 8.5192 -1.45%
2015-09-14 0 38.05 38.00 38.05 37.80 38.60 968,500 36,887,065 38.087 8.558 8.547 8.558 8.502 8.682 4,306,127 8.5662 0.00%
2015-09-11 0 38.05 38.00 38.10 38.00 38.65 279,595 10,676,653 38.186 8.558 8.547 8.569 8.547 8.693 1,243,130 8.5885 -0.52%
2015-09-10 0 38.25 38.10 38.25 38.00 38.90 959,670 36,619,907 38.159 8.603 8.569 8.603 8.547 8.749 4,266,868 8.5824 -1.03%
2015-09-09 0 38.65 38.60 38.65 37.90 38.80 1,961,479 75,043,246 38.259 8.693 8.682 8.693 8.524 8.727 8,721,093 8.6048 2.79%
2015-09-08 0 37.60 37.50 37.55 37.00 38.50 709,500 26,686,087 37.613 8.457 8.434 8.445 8.322 8.659 3,154,566 8.4595 -1.05%
2015-09-07 0 38.00 37.95 38.00 37.90 38.75 652,000 24,901,728 38.193 8.547 8.535 8.547 8.524 8.715 2,898,911 8.5900 -0.26%
2015-09-04 0 38.10 37.95 38.00 37.90 39.65 1,788,070 68,239,952 38.164 8.569 8.535 8.547 8.524 8.918 7,950,085 8.5836 2.56%
2015-09-02 0 37.15 37.00 37.25 36.50 37.90 1,014,645 37,866,755 37.320 8.355 8.322 8.378 8.209 8.524 4,511,296 8.3938 -1.98%
2015-09-01 0 38.65 38.60 38.70 38.40 39.15 1,052,785 40,785,283 38.740 8.524 8.513 8.535 8.469 8.635 4,773,377 8.5443 0.52%
2015-08-31 0 38.45 38.35 38.50 37.65 39.00 557,500 21,375,524 38.342 8.480 8.458 8.491 8.304 8.602 2,527,732 8.4564 -0.90%
2015-08-28 0 38.80 38.80 38.85 38.40 39.10 605,840 23,572,212 38.908 8.557 8.557 8.569 8.469 8.624 2,746,907 8.5814 1.04%
2015-08-27 0 38.40 38.30 38.35 38.05 39.40 872,430 33,468,912 38.363 8.469 8.447 8.458 8.392 8.690 3,955,639 8.4611 0.79%
2015-08-26 0 38.10 37.95 38.00 37.05 38.50 586,058 22,187,006 37.858 8.403 8.370 8.381 8.172 8.491 2,657,215 8.3497 0.53%
2015-08-25 0 37.90 37.65 37.90 36.05 38.60 1,303,042 49,402,960 37.914 8.359 8.304 8.359 7.951 8.513 5,908,054 8.3620 2.71%
2015-08-24 0 36.90 36.75 37.00 36.00 37.75 919,491 33,791,534 36.750 8.138 8.105 8.160 7.940 8.326 4,169,016 8.1054 -4.28%
2015-08-21 0 38.55 38.55 38.60 38.20 40.00 619,515 23,831,205 38.468 8.502 8.502 8.513 8.425 8.822 2,808,911 8.4841 -1.78%
2015-08-20 0 39.25 39.25 39.35 39.00 40.20 607,605 23,943,240 39.406 8.657 8.657 8.679 8.602 8.866 2,754,910 8.6911 -2.48%
2015-08-19 0 40.25 40.20 40.35 40.00 41.20 279,766 11,286,991 40.344 8.877 8.866 8.899 8.822 9.087 1,268,472 8.8981 -2.31%
2015-08-18 0 41.20 41.00 41.25 40.90 42.30 748,344 31,126,673 41.594 9.087 9.043 9.098 9.021 9.329 3,393,027 9.1737 -0.60%
2015-08-17 0 41.45 41.25 41.55 41.05 42.05 435,600 18,064,522 41.470 9.142 9.098 9.164 9.054 9.274 1,975,031 9.1464 -1.43%
2015-08-14 0 42.05 41.95 42.00 40.75 42.40 732,500 30,819,250 42.074 9.274 9.252 9.263 8.988 9.351 3,321,190 9.2796 1.45%
2015-08-13 0 41.45 41.40 41.50 39.80 42.00 711,189 29,308,299 41.210 9.142 9.131 9.153 8.778 9.263 3,224,565 9.0891 1.22%
2015-08-12 0 40.95 40.85 41.00 40.70 42.00 1,258,833 52,041,944 41.341 9.032 9.010 9.043 8.977 9.263 5,707,609 9.1180 -0.61%
2015-08-11 0 41.20 41.15 41.35 41.15 43.25 1,475,286 61,840,871 41.918 9.087 9.076 9.120 9.076 9.539 6,689,017 9.2451 -2.94%
2015-08-10 0 42.45 42.45 42.55 39.70 42.85 3,934,332 164,388,777 41.783 9.362 9.362 9.385 8.756 9.451 17,838,449 9.2154 6.93%
2015-08-07 0 39.70 39.65 39.80 38.50 39.80 1,741,844 68,971,209 39.597 8.756 8.745 8.778 8.491 8.778 7,897,604 8.7332 3.25%
2015-08-06 0 38.45 38.40 38.55 38.00 38.60 1,364,500 52,346,075 38.363 8.480 8.469 8.502 8.381 8.513 6,186,708 8.4611 1.45%
2015-08-05 0 37.90 37.90 38.00 37.85 38.35 408,415 15,526,570 38.017 8.359 8.359 8.381 8.348 8.458 1,851,773 8.3847 0.13%
2015-08-04 0 37.85 37.75 37.85 36.55 38.45 994,874 37,570,056 37.764 8.348 8.326 8.348 8.061 8.480 4,510,806 8.3289 3.13%
2015-08-03 0 36.70 36.75 36.80 36.60 38.45 1,066,590 39,807,119 37.322 8.094 8.105 8.116 8.072 8.480 4,835,970 8.2315 -4.18%
2015-07-31 0 38.30 38.35 38.45 38.00 38.50 517,670 19,799,987 38.248 8.447 8.458 8.480 8.381 8.491 2,347,140 8.4358 1.06%
2015-07-30 0 37.90 37.80 37.90 37.35 38.25 636,552 24,089,173 37.843 8.359 8.337 8.359 8.238 8.436 2,886,157 8.3465 1.61%
2015-07-29 0 37.30 37.15 37.35 36.70 37.65 1,086,128 40,270,972 37.078 8.227 8.194 8.238 8.094 8.304 4,924,556 8.1776 0.95%
2015-07-28 0 36.95 36.90 36.95 36.60 38.10 1,260,569 46,794,711 37.122 8.149 8.138 8.149 8.072 8.403 5,715,480 8.1874 -2.12%
2015-07-27 0 37.75 37.70 37.75 37.70 39.65 1,094,067 42,433,242 38.785 8.326 8.315 8.326 8.315 8.745 4,960,552 8.5541 -4.79%
2015-07-24 0 39.65 39.65 39.70 39.45 39.90 908,574 36,042,983 39.670 8.745 8.745 8.756 8.701 8.800 4,119,518 8.7493 -0.63%
2015-07-23 0 39.90 39.70 39.90 39.50 39.95 409,485 16,278,009 39.752 8.800 8.756 8.800 8.712 8.811 1,856,624 8.7675 0.63%
2015-07-22 0 39.65 39.65 39.70 39.45 39.90 443,515 17,573,726 39.624 8.745 8.745 8.756 8.701 8.800 2,010,918 8.7392 0.00%
2015-07-21 0 39.65 39.65 39.75 39.45 40.15 792,056 31,428,688 39.680 8.745 8.745 8.767 8.701 8.855 3,591,220 8.7515 0.13%
2015-07-20 0 39.60 39.55 39.80 39.15 39.90 707,046 28,033,510 39.649 8.734 8.723 8.778 8.635 8.800 3,205,780 8.7447 0.25%
2015-07-17 0 39.50 39.45 39.55 39.25 39.75 871,115 34,396,888 39.486 8.712 8.701 8.723 8.657 8.767 3,949,677 8.7088 0.25%
2015-07-16 0 39.40 39.30 39.40 39.15 39.95 702,735 27,691,259 39.405 8.690 8.668 8.690 8.635 8.811 3,186,234 8.6909 -1.01%
2015-07-15 0 39.80 39.75 39.80 39.50 40.65 1,160,159 46,159,970 39.788 8.778 8.767 8.778 8.712 8.965 5,260,216 8.7753 0.51%
2015-07-14 0 39.60 39.55 39.70 39.40 40.15 859,450 34,064,102 39.635 8.734 8.723 8.756 8.690 8.855 3,896,787 8.7416 -0.63%
2015-07-13 0 39.85 39.85 39.90 39.05 40.00 917,495 36,551,421 39.838 8.789 8.789 8.800 8.613 8.822 4,159,966 8.7865 1.01%
2015-07-10 0 39.45 39.40 39.50 38.25 39.60 842,640 33,039,658 39.210 8.701 8.690 8.712 8.436 8.734 3,820,570 8.6478 3.68%
2015-07-09 0 38.05 38.20 38.25 36.00 38.25 1,291,651 48,841,430 37.813 8.392 8.425 8.436 7.940 8.436 5,856,407 8.3398 4.10%
2015-07-08 0 36.55 36.50 36.65 36.20 38.00 2,191,180 80,617,377 36.792 8.061 8.050 8.083 7.984 8.381 9,934,914 8.1146 -4.69%
2015-07-07 0 38.35 38.35 38.50 37.60 38.75 1,972,088 75,184,717 38.124 8.458 8.458 8.491 8.293 8.546 8,941,541 8.4085 1.59%
2015-07-06 0 37.75 37.75 38.05 37.20 39.30 1,631,854 61,643,621 37.775 8.326 8.326 8.392 8.205 8.668 7,398,904 8.3315 -2.45%
2015-07-03 0 38.70 38.70 38.80 38.40 40.00 1,164,180 45,368,064 38.970 8.535 8.535 8.557 8.469 8.822 5,278,448 8.5950 -1.28%
2015-07-02 0 39.20 39.20 39.25 39.20 40.40 984,993 39,067,548 39.663 8.646 8.646 8.657 8.646 8.910 4,466,005 8.7478 -1.13%
2015-06-30 0 39.65 39.65 39.80 39.45 40.10 1,222,060 48,560,537 39.737 8.745 8.745 8.778 8.701 8.844 5,540,878 8.7641 -1.00%
2015-06-29 0 40.05 40.05 40.10 38.90 40.10 1,858,652 73,635,870 39.618 8.833 8.833 8.844 8.580 8.844 8,427,217 8.7379 1.39%
2015-06-26 0 39.50 39.40 39.55 39.15 40.40 1,110,672 44,137,015 39.739 8.712 8.690 8.723 8.635 8.910 5,035,840 8.7646 -1.25%
2015-06-25 0 40.00 40.00 40.05 39.65 40.50 1,029,336 41,264,881 40.089 8.822 8.822 8.833 8.745 8.932 4,667,058 8.8417 -0.50%
2015-06-24 0 40.20 40.15 40.20 39.55 40.20 1,112,770 44,387,811 39.889 8.866 8.855 8.866 8.723 8.866 5,045,352 8.7978 1.77%
2015-06-23 0 39.50 39.50 39.55 38.85 39.80 828,927 32,565,190 39.286 8.712 8.712 8.723 8.569 8.778 3,758,394 8.6647 0.25%
2015-06-22 0 39.40 39.50 39.55 38.50 39.60 544,000 21,290,272 39.137 8.690 8.712 8.723 8.491 8.734 2,466,522 8.6317 1.29%
2015-06-19 0 38.90 38.90 39.10 38.75 39.95 959,789 37,651,407 39.229 8.580 8.580 8.624 8.546 8.811 4,351,729 8.6521 -1.14%
2015-06-18 0 39.35 39.35 39.50 39.30 40.05 720,488 28,524,190 39.590 8.679 8.679 8.712 8.668 8.833 3,266,727 8.7317 0.64%
2015-06-17 0 39.10 39.05 39.10 38.30 39.55 1,097,288 42,763,124 38.972 8.624 8.613 8.624 8.447 8.723 4,975,156 8.5953 1.16%
2015-06-16 0 38.65 38.65 38.75 38.55 39.45 1,034,590 40,104,589 38.764 8.524 8.524 8.546 8.502 8.701 4,690,880 8.5495 -1.28%
2015-06-15 0 39.15 39.00 39.20 38.20 39.45 1,576,352 61,064,949 38.738 8.635 8.602 8.646 8.425 8.701 7,147,255 8.5438 -0.76%
2015-06-12 0 39.45 39.50 39.60 38.35 40.20 2,379,984 93,364,218 39.229 8.701 8.712 8.734 8.458 8.866 10,790,961 8.6521 2.87%
2015-06-11 0 38.35 38.35 38.50 38.20 39.20 2,220,350 85,574,632 38.541 8.458 8.458 8.491 8.425 8.646 10,067,173 8.5004 0.26%
2015-06-10 0 38.25 38.25 38.40 37.70 38.85 2,329,243 89,157,078 38.277 8.436 8.436 8.469 8.315 8.569 10,560,899 8.4422 -0.78%
2015-06-09 0 38.55 38.60 38.75 38.00 39.90 3,088,167 119,496,792 38.695 8.502 8.513 8.546 8.381 8.800 14,001,896 8.5343 -3.38%
2015-06-08 0 39.90 39.80 39.85 39.70 40.90 2,346,004 93,914,967 40.032 8.800 8.778 8.789 8.756 9.021 10,636,894 8.8292 -3.27%
2015-06-05 0 41.25 41.10 41.35 40.95 41.85 1,780,919 73,443,968 41.239 9.098 9.065 9.120 9.032 9.230 8,074,772 9.0955 -1.67%
2015-06-04 0 41.95 41.90 41.95 41.70 43.40 1,249,164 52,788,402 42.259 9.252 9.241 9.252 9.197 9.572 5,663,769 9.3204 -1.99%
2015-06-03 0 42.80 42.65 42.70 41.95 42.85 1,871,596 79,061,139 42.243 9.440 9.407 9.418 9.252 9.451 8,485,905 9.3168 2.15%
2015-06-02 0 41.90 41.75 41.85 41.70 43.15 1,380,342 58,230,304 42.185 9.241 9.208 9.230 9.197 9.517 6,258,536 9.3041 -1.06%
2015-06-01 0 42.35 42.30 42.45 42.05 43.40 1,937,110 82,094,262 42.380 9.340 9.329 9.362 9.274 9.572 8,782,949 9.3470 -1.40%
2015-05-29 0 42.95 42.90 43.00 42.90 43.25 1,667,086 71,671,818 42.992 9.473 9.462 9.484 9.462 9.539 7,558,647 9.4821 0.35%
2015-05-28 0 42.80 42.75 42.80 42.70 43.30 1,384,447 59,426,503 42.924 9.440 9.429 9.440 9.418 9.550 6,277,149 9.4671 -0.81%
2015-05-27 0 43.15 43.15 43.20 43.00 43.90 1,400,644 60,609,123 43.272 9.517 9.517 9.528 9.484 9.682 6,350,587 9.5439 -1.60%
2015-05-26 0 43.85 43.80 43.85 43.80 46.05 2,553,843 113,039,795 44.263 9.671 9.660 9.671 9.660 10.16 11,579,246 9.7623 -3.94%
2015-05-22 0 45.65 45.60 45.70 45.35 46.10 614,692 28,021,781 45.587 10.07 10.06 10.08 10.00 10.17 2,787,043 10.054 1.00%
2015-05-21 0 45.20 45.10 45.25 45.10 46.30 1,425,834 64,699,319 45.376 9.969 9.947 9.980 9.947 10.21 6,464,799 10.008 -2.38%
2015-05-20 0 46.30 46.30 46.35 45.50 46.35 1,025,516 47,196,231 46.022 10.21 10.21 10.22 10.04 10.22 4,649,738 10.150 1.76%
2015-05-19 0 45.50 45.40 45.50 44.25 45.55 758,685 34,115,167 44.966 10.04 10.01 10.04 9.759 10.05 3,439,914 9.9174 2.82%
2015-05-18 0 44.25 44.25 44.30 44.25 45.00 1,004,278 44,811,940 44.621 9.759 9.759 9.771 9.759 9.925 4,553,444 9.8413 -0.78%
2015-05-15 0 44.60 44.55 44.60 44.20 45.00 521,469 23,224,068 44.536 9.837 9.826 9.837 9.748 9.925 2,364,365 9.8225 0.45%
2015-05-14 0 44.40 44.35 44.40 43.60 44.60 578,107 25,652,007 44.372 9.793 9.782 9.793 9.616 9.837 2,621,165 9.7865 1.14%
2015-05-13 0 43.90 43.75 43.95 43.50 45.40 926,196 40,826,371 44.080 9.682 9.649 9.693 9.594 10.01 4,199,417 9.7219 -1.01%
2015-05-12 0 44.35 44.30 44.40 44.05 44.75 566,818 25,151,705 44.374 9.782 9.771 9.793 9.715 9.870 2,569,980 9.7867 -1.00%
2015-05-11 0 44.80 44.75 44.85 44.40 45.05 614,523 27,485,132 44.726 9.881 9.870 9.892 9.793 9.936 2,786,277 9.8645 1.01%
2015-05-08 0 44.35 44.35 44.40 44.00 45.15 1,318,167 58,715,071 44.543 9.782 9.782 9.793 9.704 9.958 5,976,632 9.8241 0.80%
2015-05-07 0 44.00 43.90 44.15 43.90 45.70 1,210,000 53,645,987 44.336 9.704 9.682 9.737 9.682 10.08 5,486,198 9.7784 -3.30%
2015-05-06 0 45.50 45.40 45.50 45.00 47.20 1,240,676 57,252,670 46.146 10.04 10.01 10.04 9.925 10.41 5,625,284 10.178 -2.00%
2015-05-05 0 46.70 46.65 46.80 46.50 48.70 904,009 42,600,570 47.124 10.24 10.23 10.26 10.20 10.68 4,122,655 10.333 -2.51%
2015-05-04 0 47.90 47.90 48.15 47.90 48.85 969,660 46,971,171 48.441 10.50 10.50 10.56 10.50 10.71 4,422,051 10.622 0.42%
2015-04-30 0 47.70 47.65 47.95 47.65 48.50 918,650 43,940,713 47.832 10.46 10.45 10.51 10.45 10.63 4,189,424 10.488 -0.73%
2015-04-29 0 48.05 48.00 48.05 48.00 49.80 1,917,980 92,917,652 48.446 10.54 10.53 10.54 10.53 10.92 8,746,783 10.623 -3.71%
2015-04-28 0 49.90 49.90 49.95 49.90 51.35 1,330,485 67,200,088 50.508 10.94 10.94 10.95 10.94 11.26 6,067,562 11.075 -1.48%
2015-04-27 0 50.65 50.55 50.60 50.45 51.50 1,372,206 69,768,903 50.844 11.11 11.08 11.10 11.06 11.29 6,257,828 11.149 -0.59%
2015-04-24 0 50.95 50.95 51.15 50.35 51.70 540,989 27,548,717 50.923 11.17 11.17 11.22 11.04 11.34 2,467,134 11.166 -0.29%
2015-04-23 0 51.10 51.05 51.25 51.00 52.60 487,631 25,170,634 51.618 11.21 11.19 11.24 11.18 11.53 2,223,799 11.319 -1.06%
2015-04-22 0 51.65 51.65 51.75 50.70 52.25 695,321 35,775,786 51.452 11.33 11.33 11.35 11.12 11.46 3,170,952 11.282 0.88%
2015-04-21 0 51.20 50.90 51.20 50.70 52.30 752,740 38,582,568 51.256 11.23 11.16 11.23 11.12 11.47 3,432,806 11.239 0.89%
2015-04-20 0 50.75 50.75 50.80 50.30 52.85 895,148 45,902,459 51.279 11.13 11.13 11.14 11.03 11.59 4,082,246 11.244 -3.52%
2015-04-17 0 52.60 52.40 52.60 52.00 54.00 1,272,197 67,257,712 52.867 11.53 11.49 11.53 11.40 11.84 5,801,745 11.593 -1.13%
2015-04-16 0 53.20 52.90 53.20 51.70 53.20 817,936 43,102,839 52.697 11.67 11.60 11.67 11.34 11.67 3,730,127 11.555 1.43%
2015-04-15 0 52.45 52.30 52.40 52.15 53.45 665,861 35,212,154 52.882 11.50 11.47 11.49 11.44 11.72 3,036,602 11.596 -1.87%
2015-04-14 0 53.45 53.40 53.50 52.85 54.50 2,070,102 110,787,176 53.518 11.72 11.71 11.73 11.59 11.95 9,440,522 11.735 2.99%
2015-04-13 0 51.90 51.80 51.95 51.80 53.50 2,187,658 114,420,726 52.303 11.38 11.36 11.39 11.36 11.73 9,976,626 11.469 0.78%
2015-04-10 0 51.50 51.45 51.50 49.25 51.60 1,877,320 94,885,040 50.543 11.29 11.28 11.29 10.80 11.31 8,561,356 11.083 4.57%
2015-04-09 0 49.25 49.25 49.35 49.00 51.20 1,365,693 67,972,239 49.771 10.80 10.80 10.82 10.74 11.23 6,228,126 10.914 0.20%
2015-04-08 0 49.15 49.15 49.20 49.00 50.50 1,270,712 62,766,494 49.395 10.78 10.78 10.79 10.74 11.07 5,794,973 10.831 -1.60%
2015-04-02 0 49.95 49.90 49.95 48.90 50.00 807,374 40,106,963 49.676 10.95 10.94 10.95 10.72 10.96 3,681,960 10.893 2.15%
2015-04-01 0 48.90 48.60 49.00 47.55 49.00 623,608 30,250,775 48.509 10.72 10.66 10.74 10.43 10.74 2,843,911 10.637 3.38%
2015-03-31 0 47.30 47.10 47.50 46.80 48.85 854,989 40,894,858 47.831 10.37 10.33 10.42 10.26 10.71 3,899,104 10.488 -1.66%
2015-03-30 0 48.10 48.05 48.20 46.50 48.40 708,697 33,967,591 47.930 10.55 10.54 10.57 10.20 10.61 3,231,952 10.510 4.23%
2015-03-27 0 46.15 46.10 46.25 46.10 47.10 434,352 20,111,678 46.303 10.12 10.11 10.14 10.11 10.33 1,980,825 10.153 -1.39%
2015-03-26 0 46.80 46.65 46.80 46.55 47.40 725,840 33,977,591 46.811 10.26 10.23 10.26 10.21 10.39 3,310,131 10.265 -0.85%
2015-03-25 0 47.20 47.20 47.30 47.00 47.95 339,762 16,081,068 47.330 10.35 10.35 10.37 10.31 10.51 1,549,455 10.379 -0.74%
2015-03-24 0 47.55 47.50 47.75 47.50 49.05 693,825 33,099,497 47.706 10.43 10.42 10.47 10.42 10.76 3,164,129 10.461 -2.56%
2015-03-23 0 48.80 48.80 48.85 48.25 49.00 274,425 13,355,261 48.666 10.70 10.70 10.71 10.58 10.74 1,251,492 10.671 0.21%
2015-03-20 0 48.70 48.55 48.85 48.45 49.25 486,147 23,695,963 48.742 10.68 10.65 10.71 10.62 10.80 2,217,032 10.688 -0.92%
2015-03-19 0 49.15 49.15 49.20 48.75 49.40 440,016 21,620,505 49.136 10.78 10.78 10.79 10.69 10.83 2,006,655 10.774 -0.10%
2015-03-18 0 49.20 49.15 49.20 48.95 49.50 413,275 20,299,313 49.118 10.79 10.78 10.79 10.73 10.85 1,884,705 10.771 0.31%
2015-03-17 0 49.05 48.80 49.10 48.55 49.20 736,295 35,920,538 48.786 10.76 10.70 10.77 10.65 10.79 3,357,810 10.698 0.41%
2015-03-16 0 48.85 48.55 48.95 48.60 49.50 514,292 25,164,752 48.931 10.71 10.65 10.73 10.66 10.85 2,345,384 10.729 -1.31%
2015-03-13 0 49.50 49.40 49.50 49.10 49.90 441,670 21,858,046 49.490 10.85 10.83 10.85 10.77 10.94 2,014,198 10.852 -0.80%
2015-03-12 0 49.90 49.75 49.95 49.35 50.00 696,187 34,641,409 49.759 10.94 10.91 10.95 10.82 10.96 3,174,901 10.911 -0.10%
2015-03-11 0 49.95 49.75 49.95 48.25 50.00 1,087,230 53,883,665 49.561 10.95 10.91 10.95 10.58 10.96 4,958,219 10.868 3.63%
2015-03-10 0 48.20 48.20 48.30 48.00 49.95 1,433,714 69,998,585 48.823 10.57 10.57 10.59 10.53 10.95 6,538,329 10.706 0.73%
2015-03-09 0 47.85 48.00 48.05 47.20 48.60 1,269,800 60,969,057 48.015 10.49 10.53 10.54 10.35 10.66 5,790,814 10.529 -3.92%
2015-03-06 0 49.80 49.70 49.80 48.65 49.80 790,398 38,982,268 49.320 10.92 10.90 10.92 10.67 10.92 3,604,542 10.815 1.12%
2015-03-05 0 49.25 49.25 49.40 48.90 49.55 501,500 24,698,712 49.250 10.80 10.80 10.83 10.72 10.87 2,287,048 10.799 -0.51%
2015-03-04 0 49.50 49.40 49.65 48.95 49.95 930,645 46,031,442 49.462 10.85 10.83 10.89 10.73 10.95 4,244,127 10.846 -1.00%
2015-03-03 0 50.00 49.75 50.00 48.50 50.30 588,118 29,193,655 49.639 10.96 10.91 10.96 10.63 11.03 2,682,062 10.885 1.01%
2015-03-02 0 49.50 49.45 49.65 49.30 49.85 345,000 17,111,075 49.597 10.85 10.84 10.89 10.81 10.93 1,573,343 10.876 1.02%
2015-02-27 0 49.00 48.85 48.95 48.65 49.55 827,116 40,621,523 49.112 10.74 10.71 10.73 10.67 10.87 3,771,991 10.769 -0.61%
2015-02-26 0 49.30 49.10 49.30 48.95 49.60 1,697,000 83,248,632 49.056 10.81 10.77 10.81 10.73 10.88 7,739,023 10.757 0.20%
2015-02-25 0 49.20 49.00 49.30 48.75 49.30 530,431 26,034,111 49.081 10.79 10.74 10.81 10.69 10.81 2,418,985 10.762 0.51%
2015-02-24 0 48.95 48.60 49.00 48.10 50.00 702,229 34,304,130 48.850 10.73 10.66 10.74 10.55 10.96 3,202,455 10.712 0.62%
2015-02-23 0 48.65 48.50 48.75 47.90 48.80 229,564 11,140,088 48.527 10.67 10.63 10.69 10.50 10.70 1,046,907 10.641 0.93%
2015-02-18 0 48.20 48.05 48.25 48.00 48.25 232,623 11,197,224 48.135 10.57 10.54 10.58 10.53 10.58 1,060,857 10.555 -0.72%
2015-02-17 0 48.55 48.55 48.60 47.95 48.70 663,500 32,060,400 48.320 10.65 10.65 10.66 10.51 10.68 3,025,835 10.596 0.00%
2015-02-16 0 48.55 48.50 48.70 48.25 49.40 526,496 25,583,099 48.591 10.65 10.63 10.68 10.58 10.83 2,401,040 10.655 -1.32%
2015-02-13 0 49.20 49.15 49.20 48.55 50.00 426,644 20,973,525 49.159 10.79 10.78 10.79 10.65 10.96 1,945,673 10.780 -1.60%
2015-02-12 0 50.00 49.95 50.00 49.20 50.35 814,835 40,615,163 49.845 10.96 10.95 10.96 10.79 11.04 3,715,985 10.930 0.10%
2015-02-11 0 49.95 49.95 50.00 49.20 50.40 530,080 26,412,948 49.828 10.95 10.95 10.96 10.79 11.05 2,417,384 10.926 2.15%
2015-02-10 0 48.90 48.80 48.95 48.25 49.00 299,099 14,528,706 48.575 10.72 10.70 10.73 10.58 10.74 1,364,015 10.651 0.10%
2015-02-09 0 48.85 48.85 49.00 48.20 50.05 1,010,430 49,428,691 48.918 10.71 10.71 10.74 10.57 10.97 4,607,979 10.727 -2.01%
2015-02-06 0 49.85 49.85 50.00 49.55 50.50 450,664 22,471,782 49.864 10.93 10.93 10.96 10.87 11.07 2,055,214 10.934 -0.70%
2015-02-05 0 50.20 50.00 50.20 49.55 51.15 1,050,917 52,799,036 50.241 11.01 10.96 11.01 10.87 11.22 4,792,617 11.017 0.60%
2015-02-04 0 49.90 49.80 49.90 49.15 50.40 1,837,664 91,288,881 49.677 10.94 10.92 10.94 10.78 11.05 8,380,509 10.893 1.01%
2015-02-03 0 49.40 49.25 49.40 49.00 51.35 1,236,759 61,254,503 49.528 10.83 10.80 10.83 10.74 11.26 5,640,133 10.860 -3.14%
2015-02-02 0 51.00 50.80 51.20 49.65 52.05 1,388,543 70,755,243 50.956 11.18 11.14 11.23 10.89 11.41 6,332,331 11.174 0.20%
2015-01-30 0 50.90 50.85 51.15 50.85 52.10 1,198,850 61,596,522 51.380 11.16 11.15 11.22 11.15 11.42 5,467,252 11.266 0.00%
2015-01-29 0 50.90 50.75 51.10 50.25 51.20 1,276,520 64,721,391 50.701 11.16 11.13 11.21 11.02 11.23 5,821,460 11.118 -1.26%
2015-01-28 0 51.55 51.45 51.55 50.85 52.15 710,430 36,600,116 51.518 11.30 11.28 11.30 11.15 11.44 3,239,855 11.297 0.29%
2015-01-27 0 51.40 51.50 51.60 51.20 52.30 336,086 17,331,036 51.567 11.27 11.29 11.31 11.23 11.47 1,532,691 11.308 -0.29%
2015-01-26 0 51.55 51.45 51.50 50.80 52.40 791,878 40,805,616 51.530 11.30 11.28 11.29 11.14 11.49 3,611,292 11.299 -0.96%
2015-01-23 0 52.05 51.80 52.20 49.30 52.20 2,434,198 124,607,142 51.190 11.41 11.36 11.45 10.81 11.45 11,100,951 11.225 6.22%
2015-01-22 0 49.00 48.85 49.00 48.10 49.35 586,189 28,631,685 48.844 10.74 10.71 10.74 10.55 10.82 2,673,265 10.710 -0.41%
2015-01-21 0 49.20 49.15 49.25 48.20 49.50 928,086 45,500,633 49.026 10.79 10.78 10.80 10.57 10.85 4,232,456 10.750 0.41%
2015-01-20 0 49.00 49.00 49.15 47.50 49.20 410,500 19,983,425 48.681 10.74 10.74 10.78 10.42 10.79 1,872,050 10.675 2.73%
2015-01-19 0 47.70 47.65 47.70 47.40 50.80 713,519 34,629,550 48.533 10.46 10.45 10.46 10.39 11.14 3,253,942 10.642 -4.02%
2015-01-16 0 49.70 49.65 49.70 49.65 51.00 276,300 13,853,837 50.141 10.90 10.89 10.90 10.89 11.18 1,260,042 10.995 -1.49%
2015-01-15 0 50.45 50.55 50.60 49.70 50.80 644,722 32,387,361 50.235 11.06 11.08 11.10 10.90 11.14 2,940,199 11.015 0.80%
2015-01-14 0 50.05 50.00 50.15 49.65 50.85 405,550 20,331,186 50.132 10.97 10.96 11.00 10.89 11.15 1,849,476 10.993 -0.89%
2015-01-13 0 50.50 50.40 50.70 48.85 51.00 1,856,940 93,920,113 50.578 11.07 11.05 11.12 10.71 11.18 8,468,415 11.091 2.96%
2015-01-12 0 49.05 49.00 49.05 49.00 51.50 1,447,421 72,084,555 49.802 10.76 10.74 10.76 10.74 11.29 6,600,839 10.921 -0.41%
2015-01-09 0 49.25 49.20 49.30 47.80 49.65 3,135,460 152,948,712 48.780 10.80 10.79 10.81 10.48 10.89 14,298,996 10.696 3.79%
2015-01-08 0 47.45 47.45 47.50 46.20 47.85 788,919 37,246,897 47.213 10.40 10.40 10.42 10.13 10.49 3,597,797 10.353 2.48%
2015-01-07 0 46.30 46.25 46.40 45.50 46.95 1,675,957 78,102,315 46.602 10.15 10.14 10.17 9.977 10.30 7,643,058 10.219 2.21%
2015-01-06 0 45.30 45.30 45.50 44.65 45.90 521,550 23,662,841 45.370 9.933 9.933 9.977 9.791 10.06 2,378,484 9.9487 0.22%
2015-01-05 0 45.20 45.10 45.35 45.00 45.90 290,610 13,198,467 45.416 9.911 9.889 9.944 9.868 10.06 1,325,302 9.9588 0.00%
2015-01-02 0 45.20 45.00 45.20 44.75 45.35 185,000 8,331,512 45.035 9.911 9.868 9.911 9.813 9.944 843,677 9.8752 -0.33%
2014-12-31 0 45.35 45.10 45.45 44.60 45.45 190,000 8,532,375 44.907 9.944 9.889 9.966 9.780 9.966 866,479 9.8472 1.45%
2014-12-30 0 44.70 44.70 44.75 44.40 45.60 132,874 5,949,411 44.775 9.802 9.802 9.813 9.736 9.999 605,960 9.8182 -0.45%
2014-12-29 0 44.90 44.90 45.10 44.70 45.15 107,058 4,814,438 44.970 9.846 9.846 9.889 9.802 9.900 488,229 9.8610 0.67%
2014-12-24 0 44.60 44.55 44.70 44.35 45.20 157,808 7,047,118 44.656 9.780 9.769 9.802 9.725 9.911 719,670 9.7922 -0.67%
2014-12-23 0 44.90 44.65 44.95 44.10 45.25 323,477 14,473,400 44.743 9.846 9.791 9.857 9.670 9.922 1,475,189 9.8112 0.22%
2014-12-22 0 44.80 44.75 45.00 44.75 46.60 594,162 26,979,133 45.407 9.824 9.813 9.868 9.813 10.22 2,709,625 9.9568 -3.03%
2014-12-19 0 46.20 45.95 46.30 45.10 46.30 983,243 45,183,641 45.954 10.13 10.08 10.15 9.889 10.15 4,483,995 10.077 2.55%
2014-12-18 0 45.05 44.90 45.10 44.25 45.60 850,439 38,412,419 45.168 9.878 9.846 9.889 9.703 9.999 3,878,354 9.9043 1.46%
2014-12-17 0 44.40 44.25 44.45 44.05 44.60 1,137,405 50,458,068 44.362 9.736 9.703 9.747 9.659 9.780 5,187,038 9.7277 -0.11%
2014-12-16 0 44.45 44.45 44.50 42.80 44.50 661,628 29,130,415 44.028 9.747 9.747 9.758 9.385 9.758 3,017,298 9.6545 2.18%
2014-12-15 0 43.50 43.50 43.55 42.65 43.70 427,963 18,574,688 43.403 9.539 9.539 9.550 9.352 9.582 1,951,688 9.5172 -0.11%
2014-12-12 0 43.55 43.50 43.55 42.75 43.70 1,324,892 57,254,848 43.215 9.550 9.539 9.550 9.374 9.582 6,042,056 9.4761 0.69%
2014-12-11 0 43.25 43.25 43.50 41.75 43.75 634,225 27,376,377 43.165 9.484 9.484 9.539 9.155 9.593 2,892,329 9.4652 0.70%
2014-12-10 0 42.95 42.95 43.20 42.65 43.55 486,864 21,014,835 43.164 9.418 9.418 9.473 9.352 9.550 2,220,301 9.4649 -0.35%
2014-12-09 0 43.10 42.90 43.25 42.90 44.70 1,094,637 48,178,983 44.014 9.451 9.407 9.484 9.407 9.802 4,991,998 9.6512 -2.38%
2014-12-08 0 44.15 44.10 44.20 43.80 44.70 1,493,550 65,867,713 44.101 9.681 9.670 9.692 9.604 9.802 6,811,206 9.6705 0.34%
2014-12-05 0 44.00 43.95 44.00 43.65 44.75 821,352 36,129,521 43.988 9.648 9.637 9.648 9.571 9.813 3,745,705 9.6456 -0.45%
2014-12-04 0 44.20 44.20 44.30 43.40 44.95 819,553 35,960,669 43.878 9.692 9.692 9.714 9.517 9.857 3,737,501 9.6216 -0.45%
2014-12-03 0 44.40 44.30 44.40 44.20 45.80 339,000 15,212,272 44.874 9.736 9.714 9.736 9.692 10.04 1,545,980 9.8399 -1.00%
2014-12-02 0 44.85 44.80 45.00 44.30 45.15 479,672 21,482,624 44.786 9.835 9.824 9.868 9.714 9.900 2,187,503 9.8206 0.11%
2014-12-01 0 44.80 44.75 44.80 44.50 46.80 653,225 29,838,103 45.678 9.824 9.813 9.824 9.758 10.26 2,978,976 10.016 -4.27%
2014-11-28 0 46.80 46.75 46.80 44.25 46.85 999,332 45,765,841 45.796 10.26 10.25 10.26 9.703 10.27 4,557,368 10.042 6.48%
2014-11-27 0 43.95 43.95 44.00 43.90 44.65 328,290 14,498,351 44.163 9.637 9.637 9.648 9.626 9.791 1,497,138 9.6840 -0.79%
2014-11-26 0 44.30 44.25 44.40 44.15 45.30 692,116 30,997,946 44.787 9.714 9.703 9.736 9.681 9.933 3,156,336 9.8209 -2.42%
2014-11-25 0 45.40 45.35 45.40 45.10 45.90 269,224 12,249,902 45.501 9.955 9.944 9.955 9.889 10.06 1,227,773 9.9773 -1.09%
2014-11-24 0 45.90 45.85 45.90 45.45 46.00 362,851 16,618,124 45.799 10.06 10.05 10.06 9.966 10.09 1,654,751 10.043 0.99%
2014-11-21 0 45.45 45.30 45.50 44.85 45.65 560,446 25,442,086 45.396 9.966 9.933 9.977 9.835 10.01 2,555,866 9.9544 2.83%
2014-11-20 0 44.20 44.20 44.25 43.95 45.10 218,943 9,770,790 44.627 9.692 9.692 9.703 9.637 9.889 998,471 9.7858 -0.11%
2014-11-19 0 44.25 44.20 44.25 43.85 45.10 380,260 16,826,286 44.249 9.703 9.692 9.703 9.615 9.889 1,734,143 9.7029 -1.67%
2014-11-18 0 45.00 44.95 45.00 44.55 46.50 688,492 31,012,919 45.045 9.868 9.857 9.868 9.769 10.20 3,139,809 9.8773 -0.77%
2014-11-17 0 45.35 45.30 45.40 45.10 47.95 856,878 39,505,943 46.105 9.944 9.933 9.955 9.889 10.51 3,907,718 10.110 -3.10%
2014-11-14 0 46.80 46.80 46.85 45.15 47.25 429,040 20,038,420 46.705 10.26 10.26 10.27 9.900 10.36 1,956,600 10.241 -1.27%
2014-11-13 0 47.40 47.35 47.45 46.75 47.50 926,600 43,750,492 47.216 10.39 10.38 10.40 10.25 10.42 4,225,680 10.353 2.38%
2014-11-12 0 46.30 46.30 46.35 45.30 46.50 480,465 22,087,204 45.970 10.15 10.15 10.16 9.933 10.20 2,191,119 10.080 1.98%
2014-11-11 0 45.40 45.35 45.40 44.85 45.85 493,516 22,426,735 45.443 9.955 9.944 9.955 9.835 10.05 2,250,637 9.9646 -0.11%
2014-11-10 0 45.45 45.50 45.60 44.50 45.75 397,490 18,027,400 45.353 9.966 9.977 9.999 9.758 10.03 1,812,719 9.9450 2.13%
2014-11-07 0 44.50 44.40 44.70 44.10 44.75 353,391 15,729,745 44.511 9.758 9.736 9.802 9.670 9.813 1,611,609 9.7603 0.45%
2014-11-06 0 44.30 44.25 44.30 44.10 44.80 202,374 8,965,626 44.302 9.714 9.703 9.714 9.670 9.824 922,909 9.7145 0.57%
2014-11-05 0 44.05 44.05 44.45 43.95 44.90 468,333 20,783,856 44.378 9.659 9.659 9.747 9.637 9.846 2,135,792 9.7312 -1.45%
2014-11-04 0 44.70 44.70 44.90 43.65 45.10 459,348 20,457,289 44.535 9.802 9.802 9.846 9.571 9.889 2,094,817 9.7657 1.82%
2014-11-03 0 43.90 43.80 43.90 43.50 44.50 653,840 28,822,132 44.081 9.626 9.604 9.626 9.539 9.758 2,981,781 9.6661 -0.57%
2014-10-31 0 44.15 43.90 44.20 43.65 44.20 513,635 22,595,992 43.992 9.681 9.626 9.692 9.571 9.692 2,342,388 9.6466 0.80%
2014-10-30 0 43.80 43.75 43.80 43.60 44.10 206,880 9,058,218 43.785 9.604 9.593 9.604 9.561 9.670 943,458 9.6011 -0.45%
2014-10-29 0 44.00 43.90 44.00 43.35 44.05 329,250 14,408,037 43.760 9.648 9.626 9.648 9.506 9.659 1,501,516 9.5957 1.27%
2014-10-28 0 43.45 43.45 43.55 43.00 43.95 360,873 15,622,366 43.290 9.528 9.528 9.550 9.429 9.637 1,645,730 9.4927 -0.34%
2014-10-27 0 43.60 43.55 43.60 43.35 44.50 252,910 11,058,697 43.726 9.561 9.550 9.561 9.506 9.758 1,153,374 9.5881 -1.02%
2014-10-24 0 44.05 44.00 44.10 43.35 44.50 425,130 18,749,089 44.102 9.659 9.648 9.670 9.506 9.758 1,938,769 9.6706 1.97%
2014-10-23 0 43.20 43.05 43.10 42.90 44.10 311,580 13,503,823 43.340 9.473 9.440 9.451 9.407 9.670 1,420,934 9.5035 -2.15%
2014-10-22 0 44.15 44.10 44.15 42.80 44.55 761,701 33,335,440 43.764 9.681 9.670 9.681 9.385 9.769 3,473,672 9.5966 4.50%
2014-10-21 0 42.25 42.15 42.50 41.85 42.95 552,541 23,481,981 42.498 9.265 9.243 9.319 9.177 9.418 2,519,816 9.3189 -0.12%
2014-10-20 0 42.30 42.25 42.30 41.40 42.50 368,195 15,493,197 42.079 9.275 9.265 9.275 9.078 9.319 1,679,122 9.2270 3.05%
2014-10-17 0 41.05 41.05 41.15 40.60 41.75 617,713 25,347,551 41.035 9.001 9.001 9.023 8.903 9.155 2,817,027 8.9980 -0.48%
2014-10-16 0 41.25 41.25 41.30 40.80 42.20 925,983 38,141,312 41.190 9.045 9.045 9.056 8.947 9.254 4,222,866 9.0321 -1.55%
2014-10-15 0 41.90 41.85 42.00 41.85 42.65 996,500 42,092,712 42.241 9.188 9.177 9.210 9.177 9.352 4,544,453 9.2624 -3.01%
2014-10-14 0 43.20 43.05 43.30 42.50 44.00 459,000 19,898,625 43.352 9.473 9.440 9.495 9.319 9.648 2,093,230 9.5062 -2.26%
2014-10-13 0 44.20 44.10 44.20 44.00 44.75 365,872 16,248,053 44.409 9.692 9.670 9.692 9.648 9.813 1,668,528 9.7380 -1.23%
2014-10-10 0 44.75 44.50 44.75 44.20 46.00 548,805 24,565,642 44.762 9.813 9.758 9.813 9.692 10.09 2,502,778 9.8153 -0.67%
2014-10-09 0 45.05 45.00 45.15 44.60 45.60 346,229 15,542,683 44.891 9.878 9.868 9.900 9.780 9.999 1,578,948 9.8437 -0.66%
2014-10-08 0 45.35 45.30 45.50 44.15 45.60 487,847 22,094,160 45.289 9.944 9.933 9.977 9.681 9.999 2,224,784 9.9309 0.33%
2014-10-07 0 45.20 45.05 45.45 43.60 45.45 421,000 18,940,650 44.990 9.911 9.878 9.966 9.561 9.966 1,919,934 9.8653 2.03%
2014-10-06 0 44.30 44.30 44.40 43.00 44.55 542,540 23,777,763 43.827 9.714 9.714 9.736 9.429 9.769 2,474,207 9.6103 3.02%
2014-10-03 0 43.00 42.95 43.00 42.00 43.75 825,175 35,277,686 42.752 9.429 9.418 9.429 9.210 9.593 3,763,140 9.3745 0.00%
2014-09-30 0 43.00 42.95 43.00 42.40 45.00 1,171,530 50,603,286 43.194 9.429 9.418 9.429 9.297 9.868 5,342,662 9.4715 -2.27%
2014-09-29 0 44.00 43.95 44.00 43.30 44.50 426,126 18,700,032 43.884 9.648 9.637 9.648 9.495 9.758 1,943,311 9.6228 -2.65%
2014-09-26 0 45.20 45.15 45.35 44.80 45.60 542,260 24,576,790 45.323 9.911 9.900 9.944 9.824 9.999 2,472,930 9.9383 -0.99%
2014-09-25 0 45.65 45.65 45.70 45.35 46.00 379,000 17,333,950 45.736 10.01 10.01 10.02 9.944 10.09 1,728,397 10.029 1.33%
2014-09-24 0 45.05 45.05 45.30 44.30 45.50 686,500 30,843,700 44.929 9.878 9.878 9.933 9.714 9.977 3,130,724 9.8519 0.22%
2014-09-23 0 44.95 44.90 45.05 44.75 45.30 528,620 23,812,723 45.047 9.857 9.846 9.878 9.813 9.933 2,410,726 9.8778 -0.66%
2014-09-22 0 45.25 45.15 45.25 44.45 46.50 1,941,180 87,967,318 45.316 9.922 9.900 9.922 9.747 10.20 8,852,585 9.9369 -3.52%
2014-09-19 0 46.90 46.90 47.20 46.65 47.25 461,207 21,653,320 46.949 10.28 10.28 10.35 10.23 10.36 2,103,295 10.295 0.43%
2014-09-18 0 46.70 46.50 46.70 46.30 47.55 411,107 19,187,234 46.672 10.24 10.20 10.24 10.15 10.43 1,874,818 10.234 -1.48%
2014-09-17 0 47.40 47.30 47.55 47.30 48.00 903,715 43,055,020 47.642 10.39 10.37 10.43 10.37 10.53 4,121,315 10.447 0.32%
2014-09-16 0 47.25 47.15 47.35 46.90 47.95 295,000 13,979,916 47.390 10.36 10.34 10.38 10.28 10.51 1,345,322 10.392 0.43%
2014-09-15 0 47.05 46.90 47.05 46.70 47.90 279,698 13,154,180 47.030 10.32 10.28 10.32 10.24 10.50 1,275,539 10.313 -1.26%
2014-09-12 0 47.65 47.60 47.65 47.45 48.00 533,150 25,414,311 47.668 10.45 10.44 10.45 10.40 10.53 2,431,385 10.453 -0.52%
2014-09-11 0 47.90 47.85 47.90 47.20 48.05 1,564,561 74,562,134 47.657 10.50 10.49 10.50 10.35 10.54 7,135,046 10.450 1.48%
2014-09-10 0 47.20 47.15 47.20 45.65 47.25 1,400,766 65,790,841 46.968 10.35 10.34 10.35 10.01 10.36 6,388,073 10.299 2.94%
2014-09-08 0 45.85 45.75 45.95 45.75 46.50 361,975 16,660,596 46.027 10.05 10.03 10.08 10.03 10.20 1,650,756 10.093 -0.97%
2014-09-05 0 46.30 46.25 46.30 45.90 47.00 529,052 24,472,583 46.257 10.15 10.14 10.15 10.06 10.31 2,412,696 10.143 0.33%
2014-09-04 0 46.15 46.15 46.40 46.05 47.00 449,382 20,836,314 46.367 10.12 10.12 10.17 10.10 10.31 2,049,368 10.167 -1.32%
2014-09-03 0 47.35 47.25 47.35 45.50 47.35 1,490,500 69,813,204 46.839 10.25 10.23 10.25 9.854 10.25 6,882,327 10.144 2.71%
2014-09-02 0 46.10 45.95 46.10 45.30 46.85 805,500 37,200,150 46.183 9.984 9.951 9.984 9.811 10.15 3,719,366 10.002 0.00%
2014-09-01 0 46.10 45.95 46.35 45.80 47.25 767,120 35,592,846 46.398 9.984 9.951 10.04 9.919 10.23 3,542,147 10.048 0.11%
2014-08-29 0 46.05 46.00 46.10 45.50 46.45 721,396 33,040,503 45.801 9.973 9.962 9.984 9.854 10.06 3,331,019 9.9190 0.22%
2014-08-28 0 45.95 45.90 45.95 45.70 47.50 934,070 43,337,545 46.396 9.951 9.941 9.951 9.897 10.29 4,313,033 10.048 -2.44%
2014-08-27 0 47.10 46.85 47.10 46.85 47.80 1,238,000 58,524,699 47.274 10.20 10.15 10.20 10.15 10.35 5,716,418 10.238 -0.42%
2014-08-26 0 47.30 47.25 47.30 46.90 47.95 933,160 44,237,568 47.406 10.24 10.23 10.24 10.16 10.38 4,308,831 10.267 0.85%
2014-08-25 0 46.90 46.80 46.90 46.30 47.50 992,610 46,624,931 46.972 10.16 10.14 10.16 10.03 10.29 4,583,339 10.173 -0.53%
2014-08-22 0 47.15 47.05 47.15 46.45 47.20 623,955 29,344,172 47.029 10.21 10.19 10.21 10.06 10.22 2,881,088 10.185 0.96%
2014-08-21 0 46.70 46.65 46.75 46.50 47.25 1,087,730 50,902,041 46.797 10.11 10.10 10.12 10.07 10.23 5,022,552 10.135 0.76%
2014-08-20 0 46.35 46.25 46.35 46.05 47.65 1,980,627 92,619,143 46.763 10.04 10.02 10.04 9.973 10.32 9,145,470 10.127 -3.13%
2014-08-19 0 47.85 47.80 47.90 47.20 48.30 1,418,796 67,926,719 47.876 10.36 10.35 10.37 10.22 10.46 6,551,236 10.369 0.53%
2014-08-18 0 47.60 47.55 47.60 46.25 47.65 1,273,787 60,235,300 47.288 10.31 10.30 10.31 10.02 10.32 5,881,663 10.241 3.14%
2014-08-15 0 46.15 46.10 46.15 45.95 46.45 1,048,526 48,384,327 46.145 9.995 9.984 9.995 9.951 10.06 4,841,529 9.9936 -0.22%
2014-08-14 0 46.25 46.25 46.30 45.50 46.80 1,814,944 83,739,485 46.139 10.02 10.02 10.03 9.854 10.14 8,380,435 9.9923 -0.64%
2014-08-13 0 46.55 46.50 46.55 45.45 46.80 2,848,281 131,925,548 46.318 10.08 10.07 10.08 9.843 10.14 13,151,829 10.031 3.10%
2014-08-12 0 45.15 45.10 45.20 43.35 45.20 5,033,250 224,710,382 44.645 9.778 9.767 9.789 9.388 9.789 23,240,840 9.6688 5.49%
2014-08-11 0 42.80 42.75 42.80 42.15 43.20 2,465,471 105,491,637 42.788 9.269 9.258 9.269 9.128 9.356 11,384,218 9.2665 4.65%
2014-08-08 0 40.90 40.90 40.95 40.70 41.25 590,115 24,148,366 40.921 8.858 8.858 8.869 8.814 8.933 2,724,834 8.8623 0.00%
2014-08-07 0 40.90 40.90 41.05 40.70 41.25 461,735 18,944,995 41.030 8.858 8.858 8.890 8.814 8.933 2,132,044 8.8858 0.49%
2014-08-06 0 40.70 40.70 40.80 40.65 41.15 883,459 36,114,577 40.879 8.814 8.814 8.836 8.804 8.912 4,079,338 8.8530 -1.09%
2014-08-05 0 41.15 41.10 41.15 40.65 41.50 1,249,895 51,516,156 41.216 8.912 8.901 8.912 8.804 8.988 5,771,343 8.9262 0.98%
2014-08-04 0 40.75 40.75 40.80 40.60 40.90 713,481 29,115,730 40.808 8.825 8.825 8.836 8.793 8.858 3,294,471 8.8378 -0.61%
2014-08-01 0 41.00 40.90 41.00 40.60 41.60 1,158,810 47,674,639 41.141 8.879 8.858 8.879 8.793 9.009 5,350,761 8.9099 -0.97%
2014-07-31 0 41.40 41.40 41.45 39.45 41.55 1,165,240 47,227,089 40.530 8.966 8.966 8.977 8.544 8.998 5,380,451 8.7775 4.94%
2014-07-30 0 39.45 39.40 39.45 39.35 39.95 228,500 9,031,975 39.527 8.544 8.533 8.544 8.522 8.652 1,055,090 8.5604 -0.13%
2014-07-29 0 39.50 39.50 39.55 39.15 39.80 254,127 10,027,612 39.459 8.554 8.554 8.565 8.479 8.619 1,173,422 8.5456 0.00%
2014-07-28 0 39.50 39.50 39.65 39.20 39.80 264,850 10,455,357 39.477 8.554 8.554 8.587 8.490 8.619 1,222,935 8.5494 0.00%
2014-07-25 0 39.50 39.35 39.65 38.85 39.65 298,060 11,713,539 39.299 8.554 8.522 8.587 8.414 8.587 1,376,281 8.5110 0.38%
2014-07-24 0 39.35 39.25 39.35 39.05 39.40 247,605 9,725,982 39.280 8.522 8.500 8.522 8.457 8.533 1,143,307 8.5069 0.51%
2014-07-23 0 39.15 39.10 39.15 38.70 39.35 274,625 10,742,211 39.116 8.479 8.468 8.479 8.381 8.522 1,268,070 8.4713 0.64%
2014-07-22 0 38.90 38.90 39.15 38.25 39.15 340,168 13,207,831 38.827 8.425 8.425 8.479 8.284 8.479 1,570,713 8.4088 1.17%
2014-07-21 0 38.45 38.40 38.50 38.20 38.65 97,123 3,735,641 38.463 8.327 8.316 8.338 8.273 8.370 448,462 8.3299 0.26%
2014-07-18 0 38.35 38.30 38.40 38.05 38.55 187,325 7,178,581 38.322 8.305 8.295 8.316 8.240 8.349 864,966 8.2993 -0.78%
2014-07-17 0 38.65 38.60 38.85 38.50 38.95 258,932 10,020,495 38.699 8.370 8.360 8.414 8.338 8.435 1,195,609 8.3811 0.00%
2014-07-16 0 38.65 38.60 38.65 38.30 39.10 334,500 12,927,512 38.647 8.370 8.360 8.370 8.295 8.468 1,544,541 8.3698 1.05%
2014-07-15 0 38.25 38.25 38.35 38.15 38.50 447,000 17,119,950 38.300 8.284 8.284 8.305 8.262 8.338 2,064,005 8.2945 0.00%
2014-07-14 0 38.25 38.25 38.35 38.25 38.80 260,600 10,014,860 38.430 8.284 8.284 8.305 8.284 8.403 1,203,311 8.3228 -0.91%
2014-07-11 0 38.60 38.60 38.65 38.00 38.70 300,690 11,537,875 38.371 8.360 8.360 8.370 8.230 8.381 1,388,425 8.3100 0.78%
2014-07-10 0 38.30 38.25 38.30 38.10 38.50 162,623 6,226,854 38.290 8.295 8.284 8.295 8.251 8.338 750,906 8.2925 0.00%
2014-07-09 0 38.30 38.25 38.35 38.10 38.70 272,378 10,422,878 38.266 8.295 8.284 8.305 8.251 8.381 1,257,695 8.2873 -0.78%
2014-07-08 0 38.60 38.55 38.60 38.50 39.65 402,704 15,550,716 38.616 8.360 8.349 8.360 8.338 8.587 1,859,470 8.3630 -1.78%
2014-07-07 0 39.30 39.25 39.30 39.00 39.90 288,000 11,300,337 39.237 8.511 8.500 8.511 8.446 8.641 1,329,829 8.4976 -0.76%
2014-07-04 0 39.60 39.60 39.65 39.05 39.65 594,455 23,392,172 39.351 8.576 8.576 8.587 8.457 8.587 2,744,873 8.5221 1.41%
2014-07-03 0 39.05 39.00 39.10 38.00 39.50 553,761 21,497,310 38.821 8.457 8.446 8.468 8.230 8.554 2,556,970 8.4073 0.64%
2014-07-02 0 38.80 38.75 38.85 38.25 38.90 728,274 28,112,982 38.602 8.403 8.392 8.414 8.284 8.425 3,362,777 8.3600 2.24%
2014-06-30 0 37.95 37.90 38.30 37.85 38.75 346,205 13,244,115 38.255 8.219 8.208 8.295 8.197 8.392 1,598,588 8.2849 -1.04%
2014-06-27 0 38.35 38.20 38.35 37.85 38.45 263,935 10,084,578 38.209 8.305 8.273 8.305 8.197 8.327 1,218,710 8.2748 0.79%
2014-06-26 0 38.05 38.05 38.35 37.80 38.50 351,000 13,361,839 38.068 8.240 8.240 8.305 8.186 8.338 1,620,729 8.2443 0.40%
2014-06-25 0 37.90 37.80 37.90 37.75 38.10 321,500 12,178,925 37.882 8.208 8.186 8.208 8.175 8.251 1,484,514 8.2040 -0.52%
2014-06-24 0 38.10 38.05 38.10 37.90 38.30 270,678 10,300,069 38.053 8.251 8.240 8.251 8.208 8.295 1,249,845 8.2411 0.00%
2014-06-23 0 38.10 38.00 38.10 38.00 38.95 565,006 21,719,806 38.442 8.251 8.230 8.251 8.230 8.435 2,608,894 8.3253 -1.93%
2014-06-20 0 38.85 38.80 38.90 38.20 39.20 1,110,146 43,074,361 38.801 8.414 8.403 8.425 8.273 8.490 5,126,057 8.4030 1.30%
2014-06-19 0 38.35 38.40 38.50 38.30 39.35 895,000 34,643,622 38.708 8.305 8.316 8.338 8.295 8.522 4,132,628 8.3830 -0.39%
2014-06-18 0 38.50 38.40 38.50 38.35 40.20 2,155,967 84,770,982 39.319 8.338 8.316 8.338 8.305 8.706 9,955,095 8.5153 -7.00%
2014-06-17 0 41.40 41.25 41.45 40.80 41.75 291,585 12,002,206 41.162 8.966 8.933 8.977 8.836 9.042 1,346,383 8.9144 -1.08%
2014-06-16 0 41.85 41.70 41.85 41.40 42.15 206,500 8,627,300 41.779 9.063 9.031 9.063 8.966 9.128 953,506 9.0480 -0.36%
2014-06-13 0 42.00 42.00 42.05 41.45 42.00 749,363 31,421,541 41.931 9.096 9.096 9.107 8.977 9.096 3,460,155 9.0810 0.36%
2014-06-12 0 41.85 41.80 41.95 41.20 42.00 957,672 40,058,973 41.830 9.063 9.053 9.085 8.923 9.096 4,422,014 9.0590 -0.48%
2014-06-11 0 42.05 42.00 42.05 41.30 42.20 1,624,323 68,189,017 41.980 9.107 9.096 9.107 8.944 9.139 7,500,250 9.0916 1.82%
2014-06-10 0 41.30 41.25 41.30 40.60 41.45 852,500 34,991,475 41.046 8.944 8.933 8.944 8.793 8.977 3,936,386 8.8892 1.98%
2014-06-09 0 40.50 40.50 40.55 39.45 40.75 1,112,600 44,842,880 40.305 8.771 8.771 8.782 8.544 8.825 5,137,388 8.7287 1.76%
2014-06-06 0 39.80 39.80 39.90 39.65 40.30 673,770 26,933,998 39.975 8.619 8.619 8.641 8.587 8.728 3,111,107 8.6574 -0.75%
2014-06-05 0 40.10 39.95 40.00 39.60 40.50 337,273 13,442,714 39.857 8.684 8.652 8.663 8.576 8.771 1,557,345 8.6318 -0.50%
2014-06-04 0 40.30 40.20 40.30 40.00 40.50 582,433 23,481,115 40.316 8.728 8.706 8.728 8.663 8.771 2,689,362 8.7311 -0.12%
2014-06-03 0 40.35 40.25 40.40 39.25 40.40 973,280 39,056,196 40.128 8.739 8.717 8.749 8.500 8.749 4,494,083 8.6906 1.64%
2014-05-30 0 39.70 39.60 39.75 39.20 39.85 625,961 24,823,501 39.657 8.598 8.576 8.609 8.490 8.630 2,890,351 8.5884 0.00%
2014-05-29 0 39.70 39.70 39.75 39.65 39.80 744,722 29,572,901 39.710 8.598 8.598 8.609 8.587 8.619 3,438,725 8.6000 0.13%
2014-05-28 0 39.65 39.60 39.70 39.25 39.80 399,331 15,803,278 39.574 8.587 8.576 8.598 8.500 8.619 1,843,896 8.5706 0.38%
2014-05-27 0 39.50 39.50 39.55 39.30 39.70 452,000 17,857,100 39.507 8.554 8.554 8.565 8.511 8.598 2,087,093 8.5560 0.13%
2014-05-26 0 39.45 39.45 39.50 38.95 39.50 559,119 21,981,970 39.315 8.544 8.544 8.554 8.435 8.554 2,581,711 8.5145 0.64%
2014-05-23 0 39.20 39.15 39.20 38.95 39.50 479,662 18,786,928 39.167 8.490 8.479 8.490 8.435 8.554 2,214,821 8.4824 0.13%
2014-05-22 0 39.15 39.15 39.20 38.90 39.35 510,852 20,022,688 39.195 8.479 8.479 8.490 8.425 8.522 2,358,840 8.4884 0.26%
2014-05-21 0 39.05 39.00 39.10 38.60 39.30 601,000 23,433,300 38.991 8.457 8.446 8.468 8.360 8.511 2,775,095 8.4441 0.13%
2014-05-20 0 39.00 38.90 39.00 38.45 39.15 500,500 19,480,125 38.921 8.446 8.425 8.446 8.327 8.479 2,311,040 8.4292 0.65%
2014-05-19 0 38.75 38.75 38.80 38.25 39.00 506,135 19,543,761 38.614 8.392 8.392 8.403 8.284 8.446 2,337,059 8.3625 1.44%
2014-05-16 0 38.20 38.15 38.20 38.00 38.30 300,874 11,491,167 38.193 8.273 8.262 8.273 8.230 8.295 1,389,274 8.2713 -0.52%
2014-05-15 0 38.40 38.40 38.45 37.55 38.50 319,315 12,186,080 38.163 8.316 8.316 8.327 8.132 8.338 1,474,425 8.2650 0.79%
2014-05-14 0 38.10 38.00 38.10 37.60 38.15 354,500 13,474,500 38.010 8.251 8.230 8.251 8.143 8.262 1,636,890 8.2318 1.60%
2014-05-13 0 37.50 37.40 37.50 37.40 37.70 1,429,500 53,505,925 37.430 8.121 8.100 8.121 8.100 8.165 6,600,662 8.1061 0.13%
2014-05-12 0 37.45 37.40 37.50 36.10 38.30 1,527,000 56,875,237 37.246 8.111 8.100 8.121 7.818 8.295 7,050,864 8.0664 1.22%
2014-05-09 0 37.00 36.95 37.00 36.45 37.00 371,690 13,647,527 36.717 8.013 8.002 8.013 7.894 8.013 1,716,264 7.9519 0.14%
2014-05-08 0 36.95 36.90 36.95 36.20 37.30 718,000 26,292,392 36.619 8.002 7.991 8.002 7.840 8.078 3,315,338 7.9305 2.50%
2014-05-07 0 36.05 36.00 36.15 35.70 36.75 632,698 22,880,565 36.163 7.807 7.796 7.829 7.732 7.959 2,921,459 7.8319 -1.64%
2014-05-05 0 36.65 36.65 36.70 36.65 37.35 238,749 8,810,744 36.904 7.937 7.937 7.948 7.937 8.089 1,102,414 7.9922 -1.61%
2014-05-02 0 37.25 37.20 37.25 36.75 37.70 591,785 22,002,491 37.180 8.067 8.056 8.067 7.959 8.165 2,732,545 8.0520 0.68%
2014-04-30 0 37.00 36.90 37.00 36.55 37.70 811,679 30,022,771 36.988 8.013 7.991 8.013 7.916 8.165 3,747,897 8.0106 -0.14%
2014-04-29 0 37.20 37.15 37.20 36.90 38.00 635,500 23,647,937 37.212 8.025 8.014 8.025 7.960 8.197 2,946,039 8.0270 -1.06%
2014-04-28 0 37.60 37.50 37.70 37.20 38.65 753,445 28,421,978 37.723 8.111 8.089 8.132 8.025 8.337 3,492,806 8.1373 -0.27%
2014-04-25 0 37.70 37.70 37.75 37.45 38.50 415,285 15,680,023 37.757 8.132 8.132 8.143 8.078 8.305 1,925,170 8.1447 -2.84%
2014-04-24 0 38.80 38.60 38.75 38.40 39.25 711,825 27,775,560 39.020 8.370 8.327 8.359 8.283 8.467 3,299,865 8.4172 -0.51%
2014-04-23 0 39.00 38.75 39.00 38.75 39.00 618,046 24,056,184 38.923 8.413 8.359 8.413 8.359 8.413 2,865,126 8.3962 0.00%
2014-04-22 0 39.00 38.95 39.00 38.70 39.10 460,153 17,914,473 38.932 8.413 8.402 8.413 8.348 8.434 2,133,168 8.3981 0.78%
2014-04-17 0 38.70 38.60 38.75 38.40 38.95 812,798 31,451,794 38.696 8.348 8.327 8.359 8.283 8.402 3,767,953 8.3472 0.52%
2014-04-16 0 38.50 38.55 38.60 37.80 38.60 668,500 25,619,799 38.324 8.305 8.316 8.327 8.154 8.327 3,099,019 8.2671 1.05%
2014-04-15 0 38.10 38.15 38.20 37.85 38.75 933,925 35,674,242 38.198 8.219 8.229 8.240 8.165 8.359 4,329,471 8.2399 -1.17%
2014-04-14 0 38.55 38.50 38.60 38.25 38.95 490,721 18,925,607 38.567 8.316 8.305 8.327 8.251 8.402 2,274,875 8.3194 0.78%
2014-04-11 0 38.25 38.20 38.35 38.20 38.80 416,170 16,005,999 38.460 8.251 8.240 8.273 8.240 8.370 1,929,273 8.2964 -0.91%
2014-04-10 0 38.60 38.55 38.60 38.05 38.80 844,838 32,499,249 38.468 8.327 8.316 8.327 8.208 8.370 3,916,484 8.2981 0.65%
2014-04-09 0 38.35 38.35 38.40 37.90 38.90 773,600 29,727,860 38.428 8.273 8.273 8.283 8.176 8.391 3,586,240 8.2894 -0.26%
2014-04-08 0 38.45 38.35 38.40 36.95 38.45 2,336,857 88,705,810 37.959 8.294 8.273 8.283 7.971 8.294 10,833,157 8.1884 3.78%
2014-04-07 0 37.05 37.00 37.05 36.80 37.50 509,270 18,831,873 36.978 7.992 7.981 7.992 7.938 8.089 2,360,864 7.9767 0.00%
2014-04-04 0 37.05 37.00 37.05 36.85 37.50 462,200 17,109,555 37.018 7.992 7.981 7.992 7.949 8.089 2,142,658 7.9852 0.00%
2014-04-03 0 37.05 37.00 37.05 36.25 37.25 831,203 30,700,771 36.935 7.992 7.981 7.992 7.820 8.035 3,853,275 7.9674 2.35%
2014-04-02 0 36.20 36.20 36.25 35.80 36.35 1,771,350 64,024,375 36.144 7.809 7.809 7.820 7.723 7.841 8,211,590 7.7968 0.14%
2014-04-01 0 36.15 36.10 36.15 35.80 36.30 1,360,500 48,998,567 36.015 7.798 7.787 7.798 7.723 7.830 6,306,980 7.7689 1.40%
2014-03-31 0 35.65 35.65 35.75 35.55 36.00 994,062 35,436,786 35.648 7.690 7.690 7.712 7.669 7.766 4,608,253 7.6899 -0.14%
2014-03-28 0 35.70 35.65 35.70 35.45 36.10 503,810 17,942,102 35.613 7.701 7.690 7.701 7.647 7.787 2,335,553 7.6822 0.56%
2014-03-27 0 35.50 35.35 35.50 35.15 35.55 925,285 32,636,046 35.271 7.658 7.625 7.658 7.582 7.669 4,289,418 7.6085 0.71%
2014-03-26 0 35.25 35.25 35.30 35.15 35.85 2,566,403 91,034,545 35.472 7.604 7.604 7.615 7.582 7.733 11,897,281 7.6517 -0.42%
2014-03-25 0 35.40 35.35 35.50 35.15 35.95 704,890 24,997,260 35.463 7.636 7.625 7.658 7.582 7.755 3,267,715 7.6498 -1.94%
2014-03-24 0 36.10 36.05 36.10 35.60 36.40 521,656 18,724,399 35.894 7.787 7.776 7.787 7.679 7.852 2,418,283 7.7428 1.40%
2014-03-21 0 35.60 35.45 35.55 35.05 36.50 1,493,087 53,268,244 35.677 7.679 7.647 7.669 7.561 7.874 6,921,624 7.6959 1.71%
2014-03-20 0 35.00 34.95 35.15 34.60 35.60 683,650 23,941,700 35.020 7.550 7.539 7.582 7.464 7.679 3,169,251 7.5544 -1.13%
2014-03-19 0 35.40 35.40 35.45 35.15 36.00 264,160 9,368,122 35.464 7.636 7.636 7.647 7.582 7.766 1,224,588 7.6500 0.14%
2014-03-18 0 35.35 35.35 35.60 35.25 36.30 446,532 15,931,437 35.678 7.625 7.625 7.679 7.604 7.830 2,070,024 7.6963 0.14%
2014-03-17 0 35.30 35.25 35.30 35.25 35.95 515,523 18,303,699 35.505 7.615 7.604 7.615 7.604 7.755 2,389,852 7.6589 1.15%
2014-03-14 0 34.90 34.90 34.95 34.90 36.30 765,185 27,009,538 35.298 7.528 7.528 7.539 7.528 7.830 3,547,230 7.6143 -3.46%
2014-03-13 0 36.15 36.10 36.15 36.00 37.15 489,821 17,766,252 36.271 7.798 7.787 7.798 7.766 8.014 2,270,703 7.8241 -1.09%
2014-03-12 0 36.55 36.45 36.75 35.45 36.80 1,293,615 47,082,595 36.396 7.884 7.863 7.927 7.647 7.938 5,996,915 7.8511 1.95%
2014-03-11 0 35.85 35.75 35.85 35.00 36.60 1,317,000 47,301,062 35.916 7.733 7.712 7.733 7.550 7.895 6,105,323 7.7475 2.43%
2014-03-10 0 35.00 35.05 35.10 34.10 36.00 939,871 32,684,022 34.775 7.550 7.561 7.572 7.356 7.766 4,357,036 7.5014 -2.51%
2014-03-07 0 35.90 35.85 36.00 35.75 36.50 545,050 19,646,072 36.045 7.744 7.733 7.766 7.712 7.874 2,526,732 7.7753 0.14%
2014-03-06 0 35.85 35.75 35.90 35.50 36.75 855,500 30,627,400 35.801 7.733 7.712 7.744 7.658 7.927 3,965,910 7.7227 -1.78%
2014-03-05 0 36.50 36.45 36.60 36.35 37.10 400,420 14,634,565 36.548 7.874 7.863 7.895 7.841 8.003 1,856,259 7.8839 -0.68%
2014-03-04 0 36.75 36.75 36.80 36.25 36.95 994,874 36,319,563 36.507 7.927 7.927 7.938 7.820 7.971 4,612,018 7.8750 -1.08%
2014-03-03 0 37.15 37.10 37.15 36.75 38.15 751,800 27,998,481 37.242 8.014 8.003 8.014 7.927 8.229 3,485,180 8.0336 -2.62%
2014-02-28 0 38.15 38.00 38.15 37.45 38.20 940,185 35,497,552 37.756 8.229 8.197 8.229 8.078 8.240 4,358,491 8.1445 1.46%
2014-02-27 0 37.60 37.55 37.60 37.00 38.00 862,270 32,239,876 37.390 8.111 8.100 8.111 7.981 8.197 3,997,295 8.0654 2.04%
2014-02-26 0 36.85 36.95 37.00 36.40 37.40 1,226,788 44,931,342 36.625 7.949 7.971 7.981 7.852 8.068 5,687,120 7.9005 -0.67%
2014-02-25 0 37.10 37.20 37.30 36.85 37.90 1,021,384 38,033,869 37.238 8.003 8.025 8.046 7.949 8.176 4,734,912 8.0326 -0.54%
2014-02-24 0 37.30 37.25 37.30 36.80 38.50 658,253 24,544,613 37.288 8.046 8.035 8.046 7.938 8.305 3,051,517 8.0434 -2.74%
2014-02-21 0 38.35 38.15 38.35 37.55 38.60 942,130 35,822,842 38.023 8.273 8.229 8.273 8.100 8.327 4,367,508 8.2021 0.92%
2014-02-20 0 38.00 37.90 38.00 37.30 38.35 465,856 17,681,484 37.955 8.197 8.176 8.197 8.046 8.273 2,159,606 8.1874 -0.26%
2014-02-19 0 38.10 38.00 38.10 36.60 38.10 833,030 31,399,345 37.693 8.219 8.197 8.219 7.895 8.219 3,861,744 8.1309 0.13%
2014-02-18 0 38.05 38.00 38.10 37.50 38.10 460,500 17,486,300 37.972 8.208 8.197 8.219 8.089 8.219 2,134,777 8.1912 0.13%
2014-02-17 0 38.00 38.00 38.10 37.45 38.00 653,500 24,693,500 37.787 8.197 8.197 8.219 8.078 8.197 3,029,483 8.1511 0.00%
2014-02-14 0 38.00 38.00 38.05 37.85 38.60 560,175 21,324,366 38.067 8.197 8.197 8.208 8.165 8.327 2,596,848 8.2116 0.13%
2014-02-13 0 37.95 37.90 38.00 37.60 38.55 837,000 31,720,043 37.897 8.186 8.176 8.197 8.111 8.316 3,880,148 8.1750 -0.65%
2014-02-12 0 38.20 38.20 38.25 37.20 38.60 1,351,225 51,607,170 38.193 8.240 8.240 8.251 8.025 8.327 6,263,983 8.2387 2.14%
2014-02-11 0 37.40 37.40 37.60 36.70 37.65 1,352,129 50,511,311 37.357 8.068 8.068 8.111 7.917 8.122 6,268,174 8.0584 1.22%
2014-02-10 0 36.95 36.90 36.95 36.35 37.20 1,735,600 63,787,648 36.753 7.971 7.960 7.971 7.841 8.025 8,045,861 7.9280 0.41%
2014-02-07 0 36.80 36.80 36.85 36.35 37.50 1,724,697 63,372,362 36.744 7.938 7.938 7.949 7.841 8.089 7,995,317 7.9262 2.51%
2014-02-06 0 35.90 35.90 35.95 34.20 36.20 3,072,339 108,359,428 35.269 7.744 7.744 7.755 7.377 7.809 14,242,690 7.6081 7.65%
2014-02-05 0 33.35 33.35 33.40 33.10 34.50 1,093,975 36,649,467 33.501 7.194 7.194 7.205 7.140 7.442 5,071,428 7.2267 -0.74%
2014-02-04 0 33.60 33.55 33.75 32.65 34.00 2,373,020 79,655,000 33.567 7.248 7.237 7.280 7.043 7.334 11,000,800 7.2408 3.70%
2014-01-30 0 32.40 32.40 32.45 32.05 33.20 1,060,216 34,458,420 32.501 6.989 6.989 7.000 6.914 7.162 4,914,929 7.0110 -2.99%
2014-01-29 0 33.40 33.40 33.50 33.40 34.25 820,238 27,713,735 33.787 7.205 7.205 7.226 7.205 7.388 3,802,443 7.2884 -1.47%
2014-01-28 0 33.90 33.90 33.95 33.90 34.50 582,237 19,819,270 34.040 7.313 7.313 7.323 7.313 7.442 2,699,123 7.3429 -0.44%
2014-01-27 0 34.05 34.00 34.10 33.80 35.10 1,112,500 37,997,180 34.155 7.345 7.334 7.356 7.291 7.572 5,157,306 7.3676 -4.35%
2014-01-24 0 35.60 35.60 35.65 35.50 36.35 577,210 20,649,761 35.775 7.679 7.679 7.690 7.658 7.841 2,675,819 7.7172 -0.97%
2014-01-23 0 35.95 35.90 36.05 35.80 37.05 733,290 26,562,306 36.223 7.755 7.744 7.776 7.723 7.992 3,399,372 7.8139 -2.44%
2014-01-22 0 36.85 36.80 36.85 35.55 36.85 508,441 18,427,751 36.244 7.949 7.938 7.949 7.669 7.949 2,357,021 7.8182 3.37%
2014-01-21 0 35.65 35.55 35.65 35.40 35.95 355,000 12,631,475 35.582 7.690 7.669 7.690 7.636 7.755 1,645,702 7.6754 0.00%
2014-01-20 0 35.65 35.55 35.70 35.50 36.50 368,517 13,160,038 35.711 7.690 7.669 7.701 7.658 7.874 1,708,364 7.7033 -1.25%
2014-01-17 0 36.10 36.00 36.10 35.80 36.50 698,300 25,272,333 36.191 7.787 7.766 7.787 7.723 7.874 3,237,166 7.8069 1.12%
2014-01-16 0 35.70 35.65 35.75 35.40 36.20 629,500 22,482,475 35.715 7.701 7.690 7.712 7.636 7.809 2,918,224 7.7042 -0.14%
2014-01-15 0 35.75 35.70 35.80 35.35 35.95 708,970 25,322,946 35.718 7.712 7.701 7.723 7.625 7.755 3,286,629 7.7048 1.13%
2014-01-14 0 35.35 35.35 35.40 35.35 36.70 1,558,273 55,533,184 35.638 7.625 7.625 7.636 7.625 7.917 7,223,812 7.6875 -3.15%
2014-01-13 0 36.50 36.50 36.60 36.40 37.40 501,725 18,396,905 36.667 7.874 7.874 7.895 7.852 8.068 2,325,887 7.9096 -0.41%
2014-01-10 0 36.65 36.50 36.65 36.40 37.35 1,284,545 47,134,465 36.694 7.906 7.874 7.906 7.852 8.057 5,954,869 7.9153 -1.35%
2014-01-09 0 37.15 37.10 37.15 36.95 37.90 747,500 27,939,987 37.378 8.014 8.003 8.014 7.971 8.176 3,465,246 8.0629 -1.59%
2014-01-08 0 37.75 37.80 37.90 37.70 38.25 487,900 18,467,655 37.851 8.143 8.154 8.176 8.132 8.251 2,261,797 8.1650 -0.40%
2014-01-07 0 37.90 37.85 37.90 37.70 38.30 336,258 12,731,813 37.863 8.176 8.165 8.176 8.132 8.262 1,558,818 8.1676 -0.13%
2014-01-06 0 37.95 37.90 38.00 37.60 38.80 710,949 26,946,916 37.903 8.186 8.176 8.197 8.111 8.370 3,295,804 8.1761 -1.94%
2014-01-03 0 38.70 38.65 38.75 38.65 39.05 479,610 18,572,334 38.724 8.348 8.337 8.359 8.337 8.424 2,223,367 8.3532 -1.15%
2014-01-02 0 39.15 39.10 39.30 38.75 39.60 290,000 11,336,283 39.091 8.445 8.434 8.478 8.359 8.542 1,344,376 8.4324 0.51%
2013-12-31 0 38.95 38.90 39.00 38.75 39.10 135,845 5,282,655 38.887 8.402 8.391 8.413 8.359 8.434 629,748 8.3885 -0.13%
2013-12-30 0 39.00 39.00 39.05 38.65 39.75 619,500 24,163,650 39.005 8.413 8.413 8.424 8.337 8.575 2,871,866 8.4139 -0.76%
2013-12-27 0 39.30 39.25 39.40 39.00 39.80 591,866 23,352,559 39.456 8.478 8.467 8.499 8.413 8.585 2,743,761 8.5111 0.26%
2013-12-24 0 39.20 39.10 39.20 38.50 39.35 287,292 11,199,936 38.985 8.456 8.434 8.456 8.305 8.488 1,331,823 8.4095 2.08%
2013-12-23 0 38.40 38.40 38.55 38.20 38.80 313,653 12,045,227 38.403 8.283 8.283 8.316 8.240 8.370 1,454,027 8.2840 0.66%
2013-12-20 0 38.15 38.00 38.20 37.40 38.90 906,765 34,403,280 37.941 8.229 8.197 8.240 8.068 8.391 4,203,564 8.1843 -1.17%
2013-12-19 0 38.60 38.55 38.60 38.60 39.55 972,321 37,811,735 38.888 8.327 8.316 8.327 8.327 8.531 4,507,467 8.3887 -1.78%
2013-12-18 0 39.30 39.10 39.40 38.95 39.75 633,541 24,915,359 39.327 8.478 8.434 8.499 8.402 8.575 2,936,957 8.4834 -1.13%
2013-12-17 0 39.75 39.50 39.75 38.90 39.75 830,168 32,658,770 39.340 8.575 8.521 8.575 8.391 8.575 3,848,477 8.4862 1.79%
2013-12-16 0 39.05 39.00 39.25 38.80 39.25 630,889 24,623,339 39.030 8.424 8.413 8.467 8.370 8.467 2,924,663 8.4192 0.26%
2013-12-13 0 38.95 38.90 39.15 38.70 39.25 794,560 30,940,381 38.940 8.402 8.391 8.445 8.348 8.467 3,683,406 8.3999 0.00%
2013-12-12 0 38.95 38.90 39.00 38.60 39.35 1,076,064 41,853,254 38.895 8.402 8.391 8.413 8.327 8.488 4,988,397 8.3901 0.00%
2013-12-11 0 38.95 38.95 39.00 38.85 40.25 2,048,967 80,424,982 39.251 8.402 8.402 8.413 8.380 8.682 9,498,562 8.4671 -2.26%
2013-12-10 0 39.85 39.85 40.00 39.80 40.90 1,597,201 64,217,211 40.206 8.596 8.596 8.629 8.585 8.823 7,404,274 8.6730 -1.73%
2013-12-09 0 40.55 40.50 40.70 40.45 42.60 1,392,980 57,002,296 40.921 8.747 8.736 8.780 8.726 9.189 6,457,550 8.8272 0.12%
2013-12-06 0 40.50 40.45 40.55 40.30 40.85 929,595 37,718,476 40.575 8.736 8.726 8.747 8.693 8.812 4,309,399 8.7526 -0.61%
2013-12-05 0 40.75 40.70 40.80 40.65 41.55 889,301 36,407,260 40.939 8.790 8.780 8.801 8.769 8.963 4,122,604 8.8311 -1.81%
2013-12-04 0 41.50 41.35 41.60 40.60 41.70 1,471,295 60,698,518 41.255 8.952 8.920 8.974 8.758 8.995 6,820,601 8.8993 1.72%
2013-12-03 0 40.80 40.80 40.90 40.55 41.50 1,443,508 59,174,171 40.993 8.801 8.801 8.823 8.747 8.952 6,691,787 8.8428 -1.69%
2013-12-02 0 41.50 41.35 41.55 40.70 42.10 2,095,339 87,158,095 41.596 8.952 8.920 8.963 8.780 9.082 9,713,532 8.9729 1.22%
2013-11-29 0 41.00 40.95 41.00 40.00 41.35 2,611,180 106,919,828 40.947 8.844 8.833 8.844 8.629 8.920 12,104,858 8.8328 2.50%
2013-11-28 0 40.00 39.95 40.05 39.90 40.35 1,053,892 42,221,326 40.062 8.629 8.618 8.639 8.607 8.704 4,885,612 8.6420 -0.50%
2013-11-27 0 40.20 40.15 40.25 39.95 40.40 5,087,174 204,737,289 40.246 8.672 8.661 8.682 8.618 8.715 23,583,023 8.6816 -0.37%
2013-11-26 0 40.35 40.10 40.15 40.00 41.45 15,475,270 628,276,756 40.599 8.704 8.650 8.661 8.629 8.941 71,739,958 8.7577 1.25%
2013-11-25 0 39.85 39.70 39.75 39.70 40.05 1,974,202 78,751,845 39.890 8.596 8.564 8.575 8.564 8.639 9,151,968 8.6049 -1.36%
2013-11-22 0 40.40 40.20 40.45 40.10 40.90 1,058,935 42,821,570 40.438 8.715 8.672 8.726 8.650 8.823 4,908,990 8.7231 0.25%
2013-11-21 0 40.30 40.20 40.35 40.10 40.80 891,491 35,892,859 40.262 8.693 8.672 8.704 8.650 8.801 4,132,757 8.6850 -0.62%
2013-11-20 0 40.55 40.55 40.70 39.90 40.95 1,695,415 68,732,173 40.540 8.747 8.747 8.780 8.607 8.833 7,859,572 8.7450 1.63%
2013-11-19 0 39.90 39.90 39.95 39.70 40.05 894,650 35,661,680 39.861 8.607 8.607 8.618 8.564 8.639 4,147,401 8.5986 0.00%
2013-11-18 0 39.90 39.85 39.95 39.25 40.15 1,303,618 51,915,376 39.824 8.607 8.596 8.618 8.467 8.661 6,043,287 8.5906 2.18%
2013-11-15 0 39.05 39.00 39.05 39.00 40.00 1,836,476 72,339,843 39.391 8.424 8.413 8.424 8.413 8.629 8,513,500 8.4971 -0.76%
2013-11-14 0 39.35 39.30 39.35 39.30 40.20 919,286 36,401,906 39.598 8.488 8.478 8.488 8.478 8.672 4,261,608 8.5418 -0.76%
2013-11-13 0 39.65 39.60 39.70 39.60 40.50 1,102,911 43,963,146 39.861 8.553 8.542 8.564 8.542 8.736 5,112,854 8.5986 -3.06%
2013-11-12 0 40.90 40.50 40.90 40.30 40.95 843,099 34,177,200 40.538 8.823 8.736 8.823 8.693 8.833 3,908,422 8.7445 0.12%
2013-11-11 0 40.85 40.80 40.85 40.50 41.00 859,100 35,056,220 40.806 8.812 8.801 8.812 8.736 8.844 3,982,599 8.8023 0.37%
2013-11-08 0 40.70 40.60 40.70 40.30 41.20 1,663,648 67,577,765 40.620 8.780 8.758 8.780 8.693 8.887 7,712,307 8.7623 0.12%
2013-11-07 0 40.65 40.60 40.65 40.35 41.10 1,197,755 48,658,893 40.625 8.769 8.758 8.769 8.704 8.866 5,552,530 8.7634 -0.49%
2013-11-06 0 40.85 40.70 40.90 40.45 41.70 1,398,282 57,191,296 40.901 8.812 8.780 8.823 8.726 8.995 6,482,129 8.8229 -1.57%
2013-11-05 0 41.50 41.35 41.55 40.20 41.60 1,829,085 74,992,158 41.000 8.952 8.920 8.963 8.672 8.974 8,479,237 8.8442 2.09%
2013-11-04 0 40.65 40.60 40.65 39.90 40.95 1,624,345 66,024,019 40.647 8.769 8.758 8.769 8.607 8.833 7,530,107 8.7680 2.01%
2013-11-01 0 39.85 39.90 39.95 39.60 40.45 1,170,624 46,586,246 39.796 8.596 8.607 8.618 8.542 8.726 5,426,756 8.5845 -0.50%
2013-10-31 0 40.05 40.00 40.05 40.00 40.70 1,031,320 41,431,000 40.173 8.639 8.629 8.639 8.629 8.780 4,780,973 8.6658 -1.60%
2013-10-30 0 40.70 40.65 40.70 40.05 40.80 1,176,401 47,522,127 40.396 8.780 8.769 8.780 8.639 8.801 5,453,537 8.7140 0.12%
2013-10-29 0 40.65 40.65 40.70 40.20 41.00 975,500 39,596,587 40.591 8.769 8.769 8.780 8.672 8.844 4,522,204 8.7560 0.74%
2013-10-28 0 40.35 40.40 40.45 39.05 40.65 1,402,353 56,176,415 40.059 8.704 8.715 8.726 8.424 8.769 6,501,001 8.6412 1.64%
2013-10-25 0 39.70 39.70 39.75 39.70 40.95 2,693,140 108,297,202 40.212 8.564 8.564 8.575 8.564 8.833 12,484,806 8.6743 -2.82%
2013-10-24 0 40.85 40.80 40.85 40.70 42.70 2,200,144 90,611,998 41.185 8.812 8.801 8.812 8.780 9.211 10,199,385 8.8841 -3.08%
2013-10-23 0 42.15 42.15 42.30 42.00 43.30 2,550,241 107,918,001 42.317 9.092 9.092 9.125 9.060 9.340 11,822,358 9.1283 -1.52%
2013-10-22 0 42.80 42.75 42.80 42.75 43.35 1,450,860 62,248,892 42.905 9.233 9.222 9.233 9.222 9.351 6,725,869 9.2551 0.12%
2013-10-21 0 42.75 42.70 42.75 42.70 43.70 1,812,000 77,715,462 42.889 9.222 9.211 9.222 9.211 9.427 8,400,035 9.2518 -1.38%
2013-10-18 0 43.35 43.35 43.45 43.20 43.70 1,064,485 46,180,041 43.383 9.351 9.351 9.373 9.319 9.427 4,934,719 9.3582 -1.03%
2013-10-17 0 43.80 43.70 43.75 43.70 44.05 785,000 34,422,425 43.850 9.448 9.427 9.437 9.427 9.502 3,639,088 9.4591 0.69%
2013-10-16 0 43.50 43.45 43.50 43.45 44.10 968,652 42,321,375 43.691 9.384 9.373 9.384 9.373 9.513 4,490,458 9.4247 0.12%
2013-10-15 0 43.45 43.40 43.45 43.40 44.30 1,057,317 46,114,585 43.615 9.373 9.362 9.373 9.362 9.556 4,901,490 9.4083 -1.25%
2013-10-11 0 44.00 44.00 44.05 43.80 44.40 890,070 39,123,033 43.955 9.491 9.491 9.502 9.448 9.578 4,126,169 9.4817 0.46%
2013-10-10 0 43.80 43.75 43.80 43.70 44.35 1,163,905 51,057,892 43.868 9.448 9.437 9.448 9.427 9.567 5,395,608 9.4629 -0.68%
2013-10-09 0 44.10 44.10 44.20 44.10 44.85 1,999,500 88,531,369 44.277 9.513 9.513 9.535 9.513 9.675 9,269,243 9.5511 -1.56%
2013-10-08 0 44.80 44.75 44.80 44.60 45.20 1,038,305 46,486,236 44.771 9.664 9.653 9.664 9.621 9.750 4,813,354 9.6578 -0.55%
2013-10-07 0 45.05 44.90 45.10 44.40 45.40 1,136,500 50,747,900 44.653 9.718 9.686 9.729 9.578 9.793 5,268,565 9.6322 0.11%
2013-10-04 0 45.00 44.90 44.95 44.90 45.55 1,035,210 46,688,694 45.101 9.707 9.686 9.696 9.686 9.826 4,799,007 9.7288 -0.22%
2013-10-03 0 45.10 45.10 45.15 45.10 46.40 916,975 41,514,292 45.273 9.729 9.729 9.739 9.729 10.01 4,250,895 9.7660 -1.74%
2013-10-02 0 45.90 45.85 45.90 44.90 46.40 1,859,302 85,416,765 45.940 9.901 9.890 9.901 9.686 10.01 8,619,316 9.9099 0.77%
2013-09-30 0 45.55 45.55 45.60 44.65 45.65 1,426,501 64,289,007 45.068 9.826 9.826 9.837 9.632 9.847 6,612,946 9.7217 0.44%
2013-09-27 0 45.35 45.20 45.40 45.00 45.60 1,036,215 46,819,464 45.183 9.783 9.750 9.793 9.707 9.837 4,803,665 9.7466 1.23%
2013-09-26 0 44.80 44.80 44.90 44.65 45.70 1,213,042 54,539,424 44.961 9.664 9.664 9.686 9.632 9.858 5,623,397 9.6987 -1.97%
2013-09-25 0 45.70 45.60 45.75 45.25 46.25 1,275,793 58,329,166 45.720 9.858 9.837 9.869 9.761 9.977 5,914,297 9.8624 -1.51%
2013-09-24 0 46.40 46.35 46.40 46.10 46.85 445,100 20,631,565 46.353 10.01 9.998 10.01 9.944 10.11 2,063,386 9.9989 -0.11%
2013-09-23 0 46.45 46.40 46.65 46.40 47.75 859,100 40,202,545 46.796 10.02 10.01 10.06 10.01 10.30 3,982,599 10.095 -2.72%
2013-09-19 0 47.75 47.60 47.80 47.20 48.00 588,220 27,956,562 47.527 10.30 10.27 10.31 10.18 10.35 2,726,859 10.252 1.70%
2013-09-18 0 46.95 47.00 47.10 46.50 47.55 978,105 45,932,867 46.961 10.13 10.14 10.16 10.03 10.26 4,534,280 10.130 0.11%
2013-09-17 0 46.90 46.90 47.00 46.65 47.80 559,026 26,270,224 46.993 10.12 10.12 10.14 10.06 10.31 2,591,522 10.137 -0.32%
2013-09-16 0 47.05 47.05 47.10 47.00 47.90 415,182 19,619,094 47.254 10.15 10.15 10.16 10.14 10.33 1,924,693 10.193 -0.53%
2013-09-13 0 47.30 47.15 47.20 46.50 47.90 1,445,085 67,853,707 46.955 10.20 10.17 10.18 10.03 10.33 6,699,097 10.129 -1.46%
2013-09-12 0 48.00 48.00 48.05 47.75 48.50 1,474,459 70,752,976 47.986 10.35 10.35 10.37 10.30 10.46 6,835,269 10.351 0.31%
2013-09-11 0 47.85 47.80 47.85 46.45 47.95 1,838,000 87,057,157 47.365 10.32 10.31 10.32 10.02 10.34 8,520,565 10.217 1.16%
2013-09-10 0 47.30 47.30 47.35 45.70 47.45 2,211,995 103,487,754 46.785 10.20 10.20 10.21 9.858 10.24 10,254,324 10.092 4.76%
2013-09-09 0 45.15 45.15 45.40 44.90 46.45 1,266,324 57,546,878 45.444 9.739 9.739 9.793 9.686 10.02 5,870,400 9.8029 -1.63%
2013-09-06 0 45.90 45.70 45.90 45.35 47.20 1,603,001 73,949,026 46.132 9.901 9.858 9.901 9.783 10.18 7,431,161 9.9512 -0.43%
2013-09-05 0 46.10 46.10 46.20 44.25 46.20 2,190,100 99,907,730 45.618 9.944 9.944 9.966 9.545 9.966 10,152,823 9.8404 4.18%
2013-09-04 0 44.25 44.15 44.30 43.30 44.30 1,014,866 44,532,974 43.881 9.545 9.524 9.556 9.340 9.556 4,704,696 9.4656 0.80%
2013-09-03 0 43.90 43.90 43.95 43.55 44.10 970,769 42,607,781 43.891 9.470 9.470 9.481 9.394 9.513 4,500,272 9.4678 0.80%
2013-09-02 0 43.55 43.50 43.55 43.00 43.60 386,319 16,759,804 43.383 9.394 9.384 9.394 9.276 9.405 1,790,890 9.3584 1.99%
2013-08-30 0 42.70 42.50 42.75 42.40 43.30 888,877 37,988,659 42.738 9.211 9.168 9.222 9.146 9.340 4,120,639 9.2191 0.35%
2013-08-29 0 42.55 42.50 42.55 42.50 43.50 717,500 30,648,205 42.715 9.179 9.168 9.179 9.168 9.384 3,326,173 9.2143 -0.82%
2013-08-28 0 42.90 42.80 43.05 42.70 43.70 1,015,000 43,561,712 42.918 9.254 9.233 9.286 9.211 9.427 4,705,317 9.2580 -1.94%
2013-08-27 0 43.75 43.75 43.85 43.60 44.05 562,004 24,601,244 43.774 9.437 9.437 9.459 9.405 9.502 2,605,327 9.4427 -0.68%
2013-08-26 0 44.05 44.05 44.10 44.00 44.55 594,485 26,276,666 44.201 9.502 9.502 9.513 9.491 9.610 2,755,902 9.5347 0.11%
2013-08-23 0 44.00 43.90 44.00 43.55 44.25 696,905 30,574,186 43.871 9.491 9.470 9.491 9.394 9.545 3,230,699 9.4636 0.00%
2013-08-22 0 44.00 43.95 44.00 43.50 44.10 670,468 29,398,392 43.848 9.491 9.481 9.491 9.384 9.513 3,108,143 9.4585 0.11%
2013-08-21 0 43.95 44.00 44.05 43.85 44.90 811,360 35,722,819 44.028 9.481 9.491 9.502 9.459 9.686 3,761,287 9.4975 -0.90%
2013-08-20 0 44.35 44.30 44.40 44.10 46.10 961,877 43,204,788 44.917 9.567 9.556 9.578 9.513 9.944 4,459,051 9.6892 -3.38%
2013-08-19 0 45.90 45.75 45.90 44.75 46.15 1,332,949 60,997,541 45.761 9.901 9.869 9.901 9.653 9.955 6,179,259 9.8713 1.21%
2013-08-16 0 45.35 45.40 45.45 44.80 47.45 1,894,189 86,806,617 45.828 9.783 9.793 9.804 9.664 10.24 8,781,045 9.8857 -5.13%
2013-08-15 0 47.80 47.75 48.00 46.90 48.05 3,112,000 148,392,650 47.684 10.31 10.30 10.35 10.12 10.37 14,426,550 10.286 2.14%
2013-08-13 0 46.80 46.65 46.90 44.95 47.00 2,843,575 131,056,700 46.089 10.10 10.06 10.12 9.696 10.14 13,182,190 9.9420 3.54%
2013-08-12 0 45.20 45.05 45.15 44.15 45.20 1,868,074 83,806,125 44.862 9.750 9.718 9.739 9.524 9.750 8,659,981 9.6774 1.57%
2013-08-09 0 44.50 44.35 44.50 43.95 45.25 1,677,329 74,493,968 44.412 9.599 9.567 9.599 9.481 9.761 7,775,729 9.5803 -1.66%
2013-08-08 0 45.25 45.15 45.25 43.00 45.30 1,214,678 53,724,432 44.229 9.761 9.739 9.761 9.276 9.772 5,630,981 9.5409 1.46%
2013-08-07 0 44.60 44.40 44.65 44.30 45.65 683,722 30,562,551 44.700 9.621 9.578 9.632 9.556 9.847 3,169,585 9.6424 -1.11%
2013-08-06 0 45.10 45.10 45.20 44.85 45.40 524,210 23,642,498 45.101 9.729 9.729 9.750 9.675 9.793 2,430,123 9.7289 -0.99%
2013-08-05 0 45.55 45.50 45.55 43.65 45.90 1,928,207 86,796,167 45.014 9.826 9.815 9.826 9.416 9.901 8,938,745 9.7101 3.41%
2013-08-02 0 44.05 44.05 44.10 43.20 44.10 1,341,340 58,467,130 43.589 9.502 9.502 9.513 9.319 9.513 6,218,158 9.4026 1.85%
2013-08-01 0 43.25 43.20 43.25 42.50 43.70 1,610,000 69,487,953 43.160 9.330 9.319 9.330 9.168 9.427 7,463,607 9.3102 0.46%
2013-07-31 0 43.05 43.05 43.15 42.60 44.75 1,168,524 50,920,623 43.577 9.286 9.286 9.308 9.189 9.653 5,417,021 9.4001 -2.82%
2013-07-30 0 44.30 44.30 44.35 44.30 45.15 657,571 29,234,029 44.458 9.556 9.556 9.567 9.556 9.739 3,048,355 9.5901 -1.01%
2013-07-29 0 44.75 44.75 44.80 44.70 45.75 922,000 41,438,137 44.944 9.653 9.653 9.664 9.642 9.869 4,274,190 9.6950 -1.86%
2013-07-26 0 45.60 45.60 45.70 45.60 46.70 554,630 25,459,992 45.904 9.837 9.837 9.858 9.837 10.07 2,571,143 9.9022 -1.62%
2013-07-25 0 46.35 46.30 46.35 45.85 47.25 638,500 29,781,475 46.643 9.998 9.988 9.998 9.890 10.19 2,959,946 10.061 0.65%
2013-07-24 0 46.05 45.95 46.15 45.55 46.25 563,035 25,855,918 45.922 9.934 9.912 9.955 9.826 9.977 2,610,107 9.9061 -0.43%
2013-07-23 0 46.25 46.15 46.25 45.15 46.35 854,792 39,209,765 45.871 9.977 9.955 9.977 9.739 9.998 3,962,628 9.8949 2.89%
2013-07-22 0 44.95 44.90 45.00 44.70 46.60 1,112,925 50,311,738 45.207 9.696 9.686 9.707 9.642 10.05 5,159,276 9.7517 -3.64%
2013-07-19 0 46.65 46.60 46.85 46.40 46.95 259,420 12,120,693 46.722 10.06 10.05 10.11 10.01 10.13 1,202,614 10.079 0.32%
2013-07-18 0 46.50 46.40 46.50 46.45 46.95 302,120 14,086,282 46.625 10.03 10.01 10.03 10.02 10.13 1,400,562 10.058 -0.43%
2013-07-17 0 46.70 46.60 46.75 46.50 47.70 643,520 30,068,467 46.725 10.07 10.05 10.08 10.03 10.29 2,983,218 10.079 -1.48%
2013-07-16 0 47.40 47.35 47.40 46.85 47.55 728,500 34,408,498 47.232 10.22 10.21 10.22 10.11 10.26 3,377,166 10.189 1.28%
2013-07-15 0 46.80 46.80 46.95 46.65 48.00 1,041,595 48,862,416 46.911 10.10 10.10 10.13 10.06 10.35 4,828,606 10.119 -1.58%
2013-07-12 0 47.55 47.50 47.55 47.55 48.75 654,109 31,269,022 47.804 10.26 10.25 10.26 10.26 10.52 3,032,306 10.312 -0.63%
2013-07-11 0 47.85 47.85 48.15 46.85 48.75 877,500 42,162,021 48.048 10.32 10.32 10.39 10.11 10.52 4,067,898 10.365 -0.10%
2013-07-10 0 47.90 47.55 47.90 47.25 47.95 826,773 39,285,068 47.516 10.33 10.26 10.33 10.19 10.34 3,832,738 10.250 1.38%
2013-07-09 0 47.25 47.25 47.45 47.20 48.25 382,057 18,096,700 47.366 10.19 10.19 10.24 10.18 10.41 1,771,132 10.218 -0.32%
2013-07-08 0 47.40 47.10 47.45 46.75 47.50 436,371 20,551,043 47.095 10.22 10.16 10.24 10.08 10.25 2,022,920 10.159 -0.63%
2013-07-05 0 47.70 47.60 47.65 47.60 48.35 495,001 23,728,697 47.937 10.29 10.27 10.28 10.27 10.43 2,294,716 10.341 0.00%
2013-07-04 0 47.70 47.60 47.80 47.30 48.75 773,298 37,055,302 47.919 10.29 10.27 10.31 10.20 10.52 3,584,840 10.337 -0.93%
2013-07-03 0 48.15 48.10 48.40 47.70 50.00 614,539 29,840,494 48.558 10.39 10.38 10.44 10.29 10.79 2,848,868 10.475 -2.03%
2013-07-02 0 49.15 49.05 49.40 48.60 51.00 1,921,931 94,697,935 49.272 10.60 10.58 10.66 10.48 11.00 8,909,651 10.629 -1.90%
2013-06-28 0 50.10 49.55 50.10 49.30 50.20 1,399,282 69,806,510 49.887 10.81 10.69 10.81 10.63 10.83 6,486,764 10.761 1.11%
2013-06-27 0 49.55 49.30 49.60 48.70 49.80 1,036,816 51,352,201 49.529 10.69 10.63 10.70 10.51 10.74 4,806,452 10.684 2.80%
2013-06-26 0 48.20 48.10 48.25 47.55 48.75 855,050 41,208,537 48.194 10.40 10.38 10.41 10.26 10.52 3,963,824 10.396 0.21%
2013-06-25 0 48.10 48.05 48.10 46.15 49.00 1,214,500 57,712,392 47.519 10.38 10.37 10.38 9.955 10.57 5,630,156 10.251 -1.74%
2013-06-24 0 48.95 48.60 48.65 48.00 49.85 647,910 31,661,492 48.867 10.56 10.48 10.49 10.35 10.75 3,003,569 10.541 -3.36%
2013-06-21 0 50.65 50.50 50.85 48.00 51.00 883,721 44,412,890 50.257 10.93 10.89 10.97 10.35 11.00 4,096,737 10.841 -1.55%
2013-06-20 0 51.45 51.40 51.50 49.00 52.10 818,940 41,680,571 50.896 11.10 11.09 11.11 10.57 11.24 3,796,426 10.979 0.39%
2013-06-19 0 51.25 51.30 51.45 50.25 52.00 1,787,456 91,332,835 51.097 11.06 11.07 11.10 10.84 11.22 8,286,254 11.022 -1.63%
2013-06-18 0 52.10 52.05 52.25 47.90 52.25 1,966,500 98,646,200 50.163 11.24 11.23 11.27 10.33 11.27 9,116,263 10.821 8.09%
2013-06-17 0 48.20 48.00 48.25 47.15 48.50 914,500 43,766,746 47.859 10.40 10.35 10.41 10.17 10.46 4,239,421 10.324 2.23%
2013-06-14 0 47.15 47.15 47.30 45.65 47.45 636,387 29,940,988 47.048 10.17 10.17 10.20 9.847 10.24 2,950,151 10.149 3.29%
2013-06-13 0 45.65 45.55 45.95 45.20 46.80 637,580 29,212,240 45.817 9.847 9.826 9.912 9.750 10.10 2,955,681 9.8834 -2.67%
2013-06-11 0 46.90 46.90 46.95 46.80 47.40 482,083 22,642,355 46.968 10.12 10.12 10.13 10.10 10.22 2,234,831 10.132 -0.85%
2013-06-10 0 47.30 47.40 47.45 46.70 48.50 371,300 17,549,437 47.265 10.20 10.22 10.24 10.07 10.46 1,721,265 10.196 -0.63%
2013-06-07 0 47.60 47.60 47.65 47.50 48.70 363,485 17,370,878 47.790 10.27 10.27 10.28 10.25 10.51 1,685,037 10.309 -0.42%
2013-06-06 0 47.80 47.75 47.90 47.75 48.95 490,540 23,651,887 48.216 10.31 10.30 10.33 10.30 10.56 2,274,036 10.401 -3.63%
2013-06-05 0 49.60 49.50 49.90 48.65 50.00 1,121,500 55,540,394 49.523 10.70 10.68 10.76 10.49 10.79 5,199,028 10.683 -0.50%
2013-06-04 0 49.85 49.80 49.95 48.45 50.30 979,082 48,764,673 49.807 10.75 10.74 10.77 10.45 10.85 4,538,809 10.744 2.26%
2013-06-03 0 48.75 48.70 48.80 48.00 48.80 847,372 41,095,653 48.498 10.52 10.51 10.53 10.35 10.53 3,928,231 10.462 -0.41%
2013-05-31 0 48.95 48.20 49.10 46.60 49.10 1,409,053 67,794,166 48.113 10.56 10.40 10.59 10.05 10.59 6,532,061 10.379 4.82%
2013-05-30 0 46.70 46.70 46.75 46.30 47.70 624,000 29,135,315 46.691 10.07 10.07 10.08 9.988 10.29 2,892,727 10.072 -2.10%
2013-05-29 0 47.70 47.55 47.80 47.55 48.55 522,675 25,170,197 48.156 10.29 10.26 10.31 10.26 10.47 2,423,007 10.388 -1.55%
2013-05-28 0 48.45 48.35 48.70 48.00 48.70 471,550 22,833,705 48.423 10.45 10.43 10.51 10.35 10.51 2,186,002 10.445 1.89%
2013-05-27 0 47.55 47.55 47.65 47.00 48.50 376,725 17,854,786 47.395 10.26 10.26 10.28 10.14 10.46 1,746,414 10.224 -1.35%
2013-05-24 0 48.20 48.25 48.30 47.60 48.35 557,014 26,723,159 47.976 10.40 10.41 10.42 10.27 10.43 2,582,195 10.349 0.52%
2013-05-23 0 47.95 47.70 48.00 47.20 49.10 862,371 41,175,572 47.747 10.34 10.29 10.35 10.18 10.59 3,997,763 10.300 -2.54%
2013-05-22 0 49.20 49.15 49.20 46.80 49.30 1,381,895 66,883,889 48.400 10.61 10.60 10.61 10.10 10.63 6,406,162 10.441 5.24%
2013-05-21 0 46.75 46.75 46.80 46.15 47.80 932,119 43,647,603 46.826 10.08 10.08 10.10 9.955 10.31 4,321,099 10.101 -1.37%
2013-05-20 0 47.40 47.35 47.40 47.20 47.85 786,301 37,402,892 47.568 10.22 10.21 10.22 10.18 10.32 3,645,119 10.261 0.96%
2013-05-16 0 46.95 46.85 46.95 46.85 47.50 397,949 18,704,404 47.002 10.13 10.11 10.13 10.11 10.25 1,844,804 10.139 -0.21%
2013-05-15 0 47.05 47.00 47.15 46.10 47.15 764,531 35,844,161 46.884 10.15 10.14 10.17 9.944 10.17 3,544,198 10.113 2.39%
2013-05-14 0 45.95 45.85 45.95 45.40 46.45 607,074 27,785,914 45.770 9.912 9.890 9.912 9.793 10.02 2,814,262 9.8733 -0.33%
2013-05-13 0 46.10 46.00 46.25 46.00 46.85 334,087 15,446,132 46.234 9.944 9.923 9.977 9.923 10.11 1,548,754 9.9733 -1.71%
2013-05-10 0 46.90 46.85 46.90 45.80 46.95 401,150 18,683,594 46.575 10.12 10.11 10.12 9.880 10.13 1,859,643 10.047 1.08%
2013-05-09 0 46.40 46.40 46.45 46.05 46.60 353,120 16,365,527 46.346 10.01 10.01 10.02 9.934 10.05 1,636,987 9.9973 -0.32%
2013-05-08 0 46.55 46.50 46.65 46.25 46.85 1,023,727 47,679,585 46.575 10.04 10.03 10.06 9.977 10.11 4,745,774 10.047 0.22%
2013-05-07 0 46.45 46.45 46.55 44.60 46.55 1,781,900 81,249,920 45.597 10.02 10.02 10.04 9.621 10.04 8,260,498 9.8360 3.45%
2013-05-06 0 44.90 44.85 44.95 44.35 45.20 761,532 34,222,981 44.940 9.686 9.675 9.696 9.567 9.750 3,530,295 9.6941 1.47%
2013-05-03 0 44.25 44.25 44.30 44.00 45.40 1,462,695 65,485,659 44.771 9.545 9.545 9.556 9.491 9.793 6,780,733 9.6576 -1.12%
2013-05-02 0 44.75 44.80 44.85 44.60 46.00 744,150 33,489,025 45.003 9.653 9.664 9.675 9.621 9.923 3,449,716 9.7078 -1.73%
2013-04-30 0 46.10 46.00 46.10 45.80 46.40 810,690 37,374,085 46.102 9.824 9.802 9.824 9.760 9.888 3,804,395 9.8239 1.10%
2013-04-29 0 45.60 45.60 45.80 45.50 46.60 617,000 28,240,262 45.770 9.717 9.717 9.760 9.696 9.930 2,895,449 9.7533 -1.19%
2013-04-26 0 46.15 46.00 46.20 46.00 47.05 483,585 22,542,176 46.615 9.834 9.802 9.845 9.802 10.03 2,269,361 9.9333 -0.97%
2013-04-25 0 46.60 46.65 46.85 46.40 46.95 449,100 20,982,068 46.720 9.930 9.941 9.983 9.888 10.00 2,107,530 9.9558 -0.32%
2013-04-24 0 46.75 46.65 46.80 45.90 46.80 1,098,320 50,871,542 46.318 9.962 9.941 9.973 9.781 9.973 5,154,181 9.8700 1.74%
2013-04-23 0 45.95 45.70 45.95 45.55 46.15 492,262 22,576,406 45.863 9.792 9.738 9.792 9.706 9.834 2,310,080 9.7730 0.66%
2013-04-22 0 45.65 45.65 45.75 45.50 46.50 742,319 34,089,022 45.922 9.728 9.728 9.749 9.696 9.909 3,483,544 9.7857 -1.93%
2013-04-19 0 46.55 46.50 46.55 45.20 46.55 1,138,115 52,432,445 46.070 9.919 9.909 9.919 9.632 9.919 5,340,931 9.8171 1.42%
2013-04-18 0 45.90 45.80 45.85 45.80 46.40 494,078 22,715,004 45.975 9.781 9.760 9.770 9.760 9.888 2,318,602 9.7969 -0.33%
2013-04-17 0 46.05 46.10 46.35 46.05 47.20 903,800 42,178,124 46.668 9.813 9.824 9.877 9.813 10.06 4,241,340 9.9445 -0.43%
2013-04-16 0 46.25 46.25 46.30 46.10 47.95 2,496,749 116,519,224 46.668 9.856 9.856 9.866 9.824 10.22 11,716,710 9.9447 -4.34%
2013-04-15 0 48.35 48.30 48.35 48.30 48.90 432,600 20,998,133 48.539 10.30 10.29 10.30 10.29 10.42 2,030,099 10.343 -0.41%
2013-04-12 0 48.55 48.55 48.80 48.50 50.15 802,935 39,359,402 49.019 10.35 10.35 10.40 10.34 10.69 3,768,002 10.446 -1.92%
2013-04-11 0 49.50 49.40 49.50 49.40 50.25 667,000 33,237,140 49.831 10.55 10.53 10.55 10.53 10.71 3,130,088 10.619 0.00%
2013-04-10 0 49.50 49.25 49.55 48.60 50.00 447,400 22,086,220 49.366 10.55 10.49 10.56 10.36 10.65 2,099,553 10.519 1.12%
2013-04-09 0 48.95 48.95 49.15 48.50 49.30 464,885 22,791,590 49.026 10.43 10.43 10.47 10.34 10.51 2,181,606 10.447 2.09%
2013-04-08 0 47.95 47.95 48.00 47.90 50.90 690,060 33,467,157 48.499 10.22 10.22 10.23 10.21 10.85 3,238,304 10.335 -2.94%
2013-04-05 0 49.40 49.30 49.50 49.15 51.90 663,000 32,935,508 49.676 10.53 10.51 10.55 10.47 11.06 3,111,317 10.586 -3.42%
2013-04-03 0 51.15 51.10 51.15 51.10 51.90 171,700 8,819,886 51.368 10.90 10.89 10.90 10.89 11.06 805,751 10.946 -0.29%
2013-04-02 0 51.30 51.25 51.35 51.15 53.10 686,985 35,335,806 51.436 10.93 10.92 10.94 10.90 11.32 3,223,874 10.961 -2.19%
2013-03-28 0 52.45 52.00 52.50 51.20 52.50 530,500 27,569,200 51.968 11.18 11.08 11.19 10.91 11.19 2,489,523 11.074 2.44%
2013-03-27 0 51.20 51.00 51.25 50.80 51.75 458,496 23,465,311 51.179 10.91 10.87 10.92 10.83 11.03 2,151,624 10.906 0.10%
2013-03-26 0 51.15 51.05 51.15 50.65 51.90 629,477 32,182,886 51.126 10.90 10.88 10.90 10.79 11.06 2,954,001 10.895 -0.39%
2013-03-25 0 51.35 51.25 51.60 51.25 52.50 518,000 26,759,692 51.660 10.94 10.92 11.00 10.92 11.19 2,430,863 11.008 -1.15%
2013-03-22 0 51.95 51.95 52.20 51.60 52.85 761,017 39,693,882 52.159 11.07 11.07 11.12 11.00 11.26 3,571,290 11.115 -0.48%
2013-03-21 0 52.20 52.15 52.20 51.25 55.00 800,929 41,700,576 52.065 11.12 11.11 11.12 10.92 11.72 3,758,589 11.095 2.05%
2013-03-20 0 51.15 51.05 51.20 50.15 52.70 1,423,867 73,027,533 51.288 10.90 10.88 10.91 10.69 11.23 6,681,904 10.929 -1.06%
2013-03-19 0 51.70 51.60 51.65 51.60 53.80 575,985 30,153,323 52.351 11.02 11.00 11.01 11.00 11.46 2,702,975 11.156 -1.24%
2013-03-18 0 52.35 52.35 52.75 51.75 54.85 931,856 49,201,771 52.800 11.16 11.16 11.24 11.03 11.69 4,373,001 11.251 -4.38%
2013-03-15 0 54.75 54.90 55.40 54.55 56.15 928,942 51,280,328 55.203 11.67 11.70 11.81 11.62 11.97 4,359,326 11.763 -0.27%
2013-03-14 0 54.90 54.55 54.90 54.05 55.00 375,500 20,484,361 54.552 11.70 11.62 11.70 11.52 11.72 1,762,141 11.625 -0.09%
2013-03-13 0 54.95 54.75 55.00 54.10 55.90 527,190 28,966,833 54.946 11.71 11.67 11.72 11.53 11.91 2,473,990 11.709 -0.63%
2013-03-12 0 55.30 55.30 55.45 55.20 56.90 1,212,921 67,760,652 55.866 11.78 11.78 11.82 11.76 12.12 5,691,979 11.905 0.00%
2013-03-11 0 55.30 55.20 55.25 55.00 56.00 432,235 23,979,452 55.478 11.78 11.76 11.77 11.72 11.93 2,028,387 11.822 0.18%
2013-03-08 0 55.20 55.15 55.25 54.95 55.50 507,775 28,012,144 55.166 11.76 11.75 11.77 11.71 11.83 2,382,880 11.756 0.45%
2013-03-07 0 54.95 54.75 54.95 54.65 56.60 1,179,583 65,410,221 55.452 11.71 11.67 11.71 11.65 12.06 5,535,531 11.816 -1.70%
2013-03-06 0 55.90 55.85 55.95 55.10 56.00 370,610 20,655,688 55.734 11.91 11.90 11.92 11.74 11.93 1,739,194 11.877 0.72%
2013-03-05 0 55.50 55.40 55.65 54.50 55.80 578,880 32,140,190 55.521 11.83 11.81 11.86 11.61 11.89 2,716,560 11.831 2.12%
2013-03-04 0 54.35 54.30 54.65 54.30 56.00 669,000 36,514,912 54.581 11.58 11.57 11.65 11.57 11.93 3,139,474 11.631 -2.34%
2013-03-01 0 55.65 55.85 55.90 54.75 56.00 1,172,446 65,177,396 55.591 11.86 11.90 11.91 11.67 11.93 5,502,039 11.846 1.83%
2013-02-28 0 54.65 54.65 54.70 53.15 54.70 1,262,320 67,918,335 53.804 11.65 11.65 11.66 11.33 11.66 5,923,798 11.465 3.02%
2013-02-27 0 53.05 53.05 53.35 52.80 53.40 913,364 48,445,349 53.041 11.30 11.30 11.37 11.25 11.38 4,286,222 11.303 0.28%
2013-02-26 0 52.90 52.90 52.95 52.25 53.50 1,911,200 101,144,105 52.922 11.27 11.27 11.28 11.13 11.40 8,968,853 11.277 0.47%
2013-02-25 0 52.65 52.55 52.90 52.20 53.05 424,500 22,362,162 52.679 11.22 11.20 11.27 11.12 11.30 1,992,088 11.225 0.57%
2013-02-22 0 52.35 52.20 52.55 51.15 52.65 1,174,260 60,897,105 51.860 11.16 11.12 11.20 10.90 11.22 5,510,551 11.051 1.85%
2013-02-21 0 51.40 51.40 51.50 50.90 52.80 551,465 28,464,925 51.617 10.95 10.95 10.97 10.85 11.25 2,587,907 10.999 -2.28%
2013-02-20 0 52.60 52.60 52.70 51.90 52.70 465,525 24,337,247 52.279 11.21 11.21 11.23 11.06 11.23 2,184,609 11.140 1.45%
2013-02-19 0 51.85 51.85 51.95 51.60 53.10 857,400 44,896,875 52.364 11.05 11.05 11.07 11.00 11.32 4,023,595 11.158 -2.81%
2013-02-18 0 53.35 53.30 53.40 52.45 53.50 580,334 30,880,888 53.212 11.37 11.36 11.38 11.18 11.40 2,723,383 11.339 1.04%
2013-02-15 0 52.80 52.75 52.90 52.75 53.25 525,811 27,845,317 52.957 11.25 11.24 11.27 11.24 11.35 2,467,519 11.285 -1.49%
2013-02-14 0 53.60 53.50 53.80 52.80 53.90 368,987 19,649,435 53.252 11.42 11.40 11.46 11.25 11.49 1,731,577 11.348 1.04%
2013-02-08 0 53.05 53.00 53.35 52.65 53.35 578,468 30,745,937 53.151 11.30 11.29 11.37 11.22 11.37 2,714,627 11.326 0.86%
2013-02-07 0 52.60 52.55 52.85 52.55 53.75 461,835 24,391,319 52.814 11.21 11.20 11.26 11.20 11.45 2,167,293 11.254 -1.77%
2013-02-06 0 53.55 53.65 53.70 53.35 54.00 360,060 19,317,099 53.650 11.41 11.43 11.44 11.37 11.51 1,689,685 11.432 0.75%
2013-02-05 0 53.15 53.05 53.25 52.90 54.05 847,000 45,481,100 53.697 11.33 11.30 11.35 11.27 11.52 3,974,790 11.442 -2.83%
2013-02-04 0 54.70 54.50 54.90 54.50 55.40 384,845 21,105,975 54.843 11.66 11.61 11.70 11.61 11.81 1,805,995 11.687 0.46%
2013-02-01 0 54.45 54.30 54.50 53.00 54.60 419,663 22,711,027 54.117 11.60 11.57 11.61 11.29 11.63 1,969,389 11.532 0.18%
2013-01-31 0 54.35 54.15 54.50 54.15 56.35 1,293,488 71,466,230 55.251 11.58 11.54 11.61 11.54 12.01 6,070,063 11.774 -1.63%
2013-01-30 0 55.25 55.20 55.40 55.20 56.10 524,307 29,254,264 55.796 11.77 11.76 11.81 11.76 11.95 2,460,461 11.890 0.09%
2013-01-29 0 55.20 55.20 55.25 54.50 55.25 550,857 30,221,731 54.863 11.76 11.76 11.77 11.61 11.77 2,585,054 11.691 1.66%
2013-01-28 0 54.30 54.25 54.35 54.00 54.95 558,891 30,412,858 54.416 11.57 11.56 11.58 11.51 11.71 2,622,756 11.596 -1.09%
2013-01-25 0 54.90 54.80 54.85 54.75 55.75 578,212 31,813,635 55.021 11.70 11.68 11.69 11.67 11.88 2,713,425 11.725 -0.72%
2013-01-24 0 55.30 55.10 55.30 55.00 56.20 523,514 29,097,118 55.580 11.78 11.74 11.78 11.72 11.98 2,456,739 11.844 -1.95%
2013-01-23 0 56.40 56.40 56.45 56.05 57.50 624,500 35,246,875 56.440 12.02 12.02 12.03 11.94 12.25 2,930,645 12.027 -0.97%
2013-01-22 0 56.95 56.85 57.00 55.90 56.95 497,320 28,091,895 56.487 12.14 12.11 12.15 11.91 12.14 2,333,817 12.037 0.00%
2013-01-21 0 56.95 56.90 57.00 55.75 57.00 774,100 43,834,361 56.626 12.14 12.12 12.15 11.88 12.15 3,632,686 12.067 2.61%
2013-01-18 0 55.50 55.30 55.50 54.60 55.50 588,273 32,461,653 55.181 11.83 11.78 11.83 11.63 11.83 2,760,639 11.759 1.37%
2013-01-17 0 54.75 54.70 54.75 54.55 55.45 226,500 12,407,487 54.779 11.67 11.66 11.67 11.62 11.82 1,062,916 11.673 -1.17%
2013-01-16 0 55.40 55.35 55.45 54.45 55.45 732,908 40,328,943 55.026 11.81 11.79 11.82 11.60 11.82 3,439,381 11.726 1.00%
2013-01-15 0 54.85 54.85 55.00 54.50 55.45 1,160,150 63,588,291 54.810 11.69 11.69 11.72 11.61 11.82 5,444,336 11.680 -0.81%
2013-01-14 0 55.30 55.25 55.35 54.50 55.35 487,342 26,745,697 54.881 11.78 11.77 11.79 11.61 11.79 2,286,992 11.695 0.09%
2013-01-11 0 55.25 55.05 55.35 54.65 56.00 739,140 40,696,394 55.059 11.77 11.73 11.79 11.65 11.93 3,468,626 11.733 0.36%
2013-01-10 0 55.05 55.00 55.15 54.45 56.30 1,317,790 72,937,966 55.349 11.73 11.72 11.75 11.60 12.00 6,184,107 11.794 1.66%
2013-01-09 0 54.15 53.90 54.30 53.00 54.30 752,896 40,617,427 53.948 11.54 11.49 11.57 11.29 11.57 3,533,180 11.496 3.04%
2013-01-08 0 52.55 52.55 52.80 52.10 53.00 821,779 43,267,953 52.652 11.20 11.20 11.25 11.10 11.29 3,856,433 11.220 0.19%
2013-01-07 0 52.45 52.35 52.60 51.60 52.95 1,226,500 64,176,641 52.325 11.18 11.16 11.21 11.00 11.28 5,755,702 11.150 1.65%
2013-01-04 0 51.60 51.55 51.60 51.20 52.60 1,083,090 55,932,085 51.641 11.00 10.98 11.00 10.91 11.21 5,082,710 11.004 -2.55%
2013-01-03 0 52.95 52.80 52.95 51.95 53.00 788,640 41,495,511 52.617 11.28 11.25 11.28 11.07 11.29 3,700,919 11.212 0.28%
2013-01-02 0 52.80 52.80 52.85 50.20 52.95 1,424,000 74,001,337 51.967 11.25 11.25 11.26 10.70 11.28 6,682,528 11.074 5.18%
2012-12-31 0 50.20 50.00 50.30 49.70 50.30 143,030 7,146,744 49.967 10.70 10.65 10.72 10.59 10.72 671,209 10.648 -0.20%
2012-12-28 0 50.30 50.15 50.30 49.65 50.35 415,842 20,794,127 50.005 10.72 10.69 10.72 10.58 10.73 1,951,458 10.656 1.31%
2012-12-27 0 49.65 49.65 50.15 49.60 50.65 461,200 23,117,657 50.125 10.58 10.58 10.69 10.57 10.79 2,164,313 10.681 -0.20%
2012-12-24 0 49.75 49.55 49.90 49.40 50.25 83,416 4,168,915 49.977 10.60 10.56 10.63 10.53 10.71 391,453 10.650 -1.00%
2012-12-21 0 50.25 49.80 50.35 49.65 50.35 468,516 23,424,568 49.997 10.71 10.61 10.73 10.58 10.73 2,198,645 10.654 0.50%
2012-12-20 0 50.00 49.95 50.05 49.40 50.10 321,414 16,047,934 49.929 10.65 10.64 10.67 10.53 10.68 1,508,327 10.640 0.00%
2012-12-19 0 50.00 49.90 50.00 49.75 50.20 429,260 21,469,700 50.016 10.65 10.63 10.65 10.60 10.70 2,014,425 10.658 1.01%
2012-12-18 0 49.50 49.50 49.75 49.35 50.45 563,585 28,095,225 49.851 10.55 10.55 10.60 10.52 10.75 2,644,784 10.623 -0.60%
2012-12-17 0 49.80 49.75 50.00 49.50 50.70 827,548 41,382,207 50.006 10.61 10.60 10.65 10.55 10.80 3,883,506 10.656 0.20%
2012-12-14 0 49.70 49.65 49.80 48.80 49.80 699,374 34,619,354 49.500 10.59 10.58 10.61 10.40 10.61 3,282,013 10.548 1.95%
2012-12-13 0 48.75 48.80 48.95 48.70 49.40 726,000 35,508,200 48.909 10.39 10.40 10.43 10.38 10.53 3,406,963 10.422 -0.10%
2012-12-12 0 48.80 48.80 48.85 48.65 49.00 612,356 29,948,196 48.907 10.40 10.40 10.41 10.37 10.44 2,873,656 10.422 0.72%
2012-12-11 0 48.45 48.35 48.45 48.20 49.80 1,010,420 49,370,198 48.861 10.32 10.30 10.32 10.27 10.61 4,741,685 10.412 -1.02%
2012-12-10 0 48.95 48.85 48.90 48.80 49.80 845,614 41,501,554 49.079 10.43 10.41 10.42 10.40 10.61 3,968,286 10.458 0.20%
2012-12-07 0 48.85 48.70 48.85 48.70 50.00 345,270 17,060,335 49.412 10.41 10.38 10.41 10.38 10.65 1,620,278 10.529 -0.91%
2012-12-06 0 49.30 49.15 49.30 48.70 50.50 723,667 36,045,683 49.810 10.51 10.47 10.51 10.38 10.76 3,396,015 10.614 -0.60%
2012-12-05 0 49.60 49.35 49.70 48.75 49.75 834,800 41,172,887 49.321 10.57 10.52 10.59 10.39 10.60 3,917,538 10.510 1.33%
2012-12-04 0 48.95 48.95 49.00 48.80 49.25 258,587 12,664,613 48.976 10.43 10.43 10.44 10.40 10.49 1,213,494 10.436 0.93%
2012-12-03 0 48.50 48.45 48.50 48.40 49.90 639,354 31,360,458 49.050 10.34 10.32 10.34 10.31 10.63 3,000,352 10.452 -1.42%
2012-11-30 0 49.20 49.20 49.25 48.65 49.40 1,111,790 54,679,374 49.181 10.48 10.48 10.49 10.37 10.53 5,217,393 10.480 2.39%
2012-11-29 0 48.05 48.10 48.30 48.00 49.25 689,000 33,419,082 48.504 10.24 10.25 10.29 10.23 10.49 3,233,330 10.336 -0.62%
2012-11-28 0 48.35 48.25 48.60 47.30 48.80 395,185 19,051,044 48.208 10.30 10.28 10.36 10.08 10.40 1,854,519 10.273 0.94%
2012-11-27 0 47.90 47.90 47.95 47.85 49.25 997,016 47,900,378 48.044 10.21 10.21 10.22 10.20 10.49 4,678,783 10.238 -1.94%
2012-11-26 0 48.85 48.85 48.95 48.40 49.40 767,800 37,529,750 48.880 10.41 10.41 10.43 10.31 10.53 3,603,121 10.416 1.24%
2012-11-23 0 48.25 48.25 48.35 47.00 48.40 949,407 45,310,451 47.725 10.28 10.28 10.30 10.02 10.31 4,455,364 10.170 2.66%
2012-11-22 0 47.00 46.95 47.00 46.60 47.50 1,013,836 47,727,676 47.076 10.02 10.00 10.02 9.930 10.12 4,757,716 10.032 -0.42%
2012-11-21 0 47.20 47.20 47.25 46.70 48.50 1,039,500 49,237,262 47.366 10.06 10.06 10.07 9.951 10.34 4,878,151 10.093 -1.05%
2012-11-20 0 47.70 47.65 47.75 47.60 48.90 315,420 15,158,537 48.058 10.16 10.15 10.18 10.14 10.42 1,480,199 10.241 -0.93%
2012-11-19 0 48.15 48.10 48.30 47.45 48.50 408,300 19,551,570 47.885 10.26 10.25 10.29 10.11 10.34 1,916,065 10.204 0.52%
2012-11-16 0 47.90 47.80 47.95 47.20 48.05 341,000 16,247,175 47.646 10.21 10.19 10.22 10.06 10.24 1,600,240 10.153 1.27%
2012-11-15 0 47.30 47.25 47.40 47.00 48.75 821,720 39,394,655 47.942 10.08 10.07 10.10 10.02 10.39 3,856,156 10.216 -2.07%
2012-11-14 0 48.30 48.15 48.35 47.00 48.35 632,690 30,376,911 48.012 10.29 10.26 10.30 10.02 10.30 2,969,079 10.231 2.22%
2012-11-13 0 47.25 47.30 47.35 47.05 48.50 903,000 42,833,294 47.434 10.07 10.08 10.09 10.03 10.34 4,237,586 10.108 -2.17%
2012-11-12 0 48.30 48.25 48.30 47.90 49.80 563,500 27,411,437 48.645 10.29 10.28 10.29 10.21 10.61 2,644,385 10.366 -1.43%
2012-11-09 0 49.00 49.00 49.05 48.45 49.80 626,230 30,853,668 49.269 10.44 10.44 10.45 10.32 10.61 2,938,764 10.499 0.00%
2012-11-08 0 49.00 49.00 49.15 48.85 50.10 747,434 36,823,080 49.266 10.44 10.44 10.47 10.41 10.68 3,507,548 10.498 -2.78%
2012-11-07 0 50.40 50.50 50.55 49.70 50.80 731,321 36,804,997 50.327 10.74 10.76 10.77 10.59 10.83 3,431,933 10.724 -0.30%
2012-11-06 0 50.55 50.50 50.70 49.60 51.00 660,000 33,312,931 50.474 10.77 10.76 10.80 10.57 10.87 3,097,239 10.756 -1.37%
2012-11-05 0 51.25 51.20 51.40 50.15 51.70 397,740 20,245,545 50.901 10.92 10.91 10.95 10.69 11.02 1,866,509 10.847 0.00%
2012-11-02 0 51.25 50.95 51.25 50.80 52.20 1,742,490 89,272,390 51.233 10.92 10.86 10.92 10.83 11.12 8,177,133 10.917 0.00%
2012-11-01 0 51.25 51.25 51.30 49.25 51.65 1,934,862 98,519,830 50.918 10.92 10.92 10.93 10.49 11.01 9,079,894 10.850 4.59%
2012-10-31 0 49.00 48.85 49.20 47.60 49.20 1,099,067 53,514,357 48.691 10.44 10.41 10.48 10.14 10.48 5,157,687 10.376 2.94%
2012-10-30 0 47.60 47.30 47.70 46.80 47.70 476,564 22,508,164 47.230 10.14 10.08 10.16 9.973 10.16 2,236,413 10.064 1.17%
2012-10-29 0 47.05 47.00 47.25 46.35 47.60 880,912 41,604,388 47.229 10.03 10.02 10.07 9.877 10.14 4,133,932 10.064 0.00%
2012-10-26 0 47.05 47.05 47.20 46.80 47.85 833,960 39,349,035 47.183 10.03 10.03 10.06 9.973 10.20 3,913,596 10.054 -0.42%
2012-10-25 0 47.25 47.20 47.55 47.10 48.45 1,191,625 56,709,443 47.590 10.07 10.06 10.13 10.04 10.32 5,592,042 10.141 -1.87%
2012-10-24 0 48.15 47.90 48.20 47.55 49.30 1,279,150 61,649,140 48.195 10.26 10.21 10.27 10.13 10.51 6,002,778 10.270 -1.43%
2012-10-22 0 48.85 48.80 48.95 48.35 49.45 528,919 25,856,768 48.886 10.41 10.40 10.43 10.30 10.54 2,482,104 10.417 -0.71%
2012-10-19 0 49.20 49.10 49.20 48.75 50.30 1,965,132 97,767,459 49.751 10.48 10.46 10.48 10.39 10.72 9,221,945 10.602 1.23%
2012-10-18 0 48.60 48.55 48.80 47.50 48.95 1,185,816 57,383,957 48.392 10.36 10.35 10.40 10.12 10.43 5,564,781 10.312 0.83%
2012-10-17 0 48.20 48.10 48.20 46.55 48.50 1,694,430 80,875,285 47.730 10.27 10.25 10.27 9.919 10.34 7,951,598 10.171 -0.10%
2012-10-16 0 48.25 48.20 48.25 46.40 48.45 2,953,880 140,427,553 47.540 10.28 10.27 10.28 9.888 10.32 13,861,928 10.130 4.44%
2012-10-15 0 46.20 46.35 46.40 44.35 46.50 2,093,208 95,758,572 45.747 9.845 9.877 9.888 9.451 9.909 9,822,978 9.7484 2.67%
2012-10-12 0 45.00 45.05 45.10 44.80 45.80 2,074,140 93,618,423 45.136 9.589 9.600 9.610 9.547 9.760 9,733,496 9.6182 1.58%
2012-10-11 0 44.30 44.20 44.25 44.10 44.55 538,066 23,845,029 44.316 9.440 9.419 9.429 9.397 9.493 2,525,029 9.4435 0.11%
2012-10-10 0 44.25 44.20 44.25 43.85 44.65 763,310 33,788,619 44.266 9.429 9.419 9.429 9.344 9.515 3,582,051 9.4328 -0.34%
2012-10-09 0 44.40 44.35 44.60 44.35 45.35 667,050 29,885,580 44.803 9.461 9.451 9.504 9.451 9.664 3,130,323 9.5471 -0.45%
2012-10-08 0 44.60 44.50 44.55 44.40 45.90 1,206,315 53,961,870 44.733 9.504 9.483 9.493 9.461 9.781 5,660,979 9.5323 -2.83%
2012-10-05 0 45.90 45.85 45.90 43.60 45.95 2,127,025 95,870,225 45.072 9.781 9.770 9.781 9.291 9.792 9,981,674 9.6046 4.91%
2012-10-04 0 43.75 43.75 43.80 43.00 43.80 720,990 31,405,875 43.559 9.323 9.323 9.333 9.163 9.333 3,383,452 9.2822 0.69%
2012-10-03 0 43.45 43.50 43.60 42.70 43.80 1,310,000 56,625,482 43.226 9.259 9.270 9.291 9.099 9.333 6,147,550 9.2111 1.64%
2012-09-28 0 42.75 42.80 42.85 42.70 43.30 911,129 39,094,362 42.908 9.110 9.120 9.131 9.099 9.227 4,275,734 9.1433 -0.35%
2012-09-27 0 42.90 42.90 42.95 42.30 43.20 1,215,797 51,991,382 42.763 9.142 9.142 9.152 9.014 9.206 5,705,476 9.1125 0.47%
2012-09-26 0 42.70 42.70 42.80 42.60 44.00 1,525,718 65,414,116 42.874 9.099 9.099 9.120 9.078 9.376 7,159,869 9.1362 -3.61%
2012-09-25 0 44.30 44.30 44.35 44.25 45.20 650,660 28,934,823 44.470 9.440 9.440 9.451 9.429 9.632 3,053,408 9.4762 -2.32%
2012-09-24 0 45.35 45.35 45.40 44.55 45.60 232,007 10,497,672 45.247 9.664 9.664 9.674 9.493 9.717 1,088,759 9.6419 -0.22%
2012-09-21 0 45.45 45.45 45.75 45.20 46.05 748,997 34,170,319 45.621 9.685 9.685 9.749 9.632 9.813 3,514,883 9.7216 0.66%
2012-09-20 0 45.15 45.10 45.15 45.00 46.60 1,478,186 67,574,492 45.714 9.621 9.610 9.621 9.589 9.930 6,936,811 9.7414 -3.73%
2012-09-19 0 46.90 46.85 46.95 45.90 46.95 1,084,113 50,428,882 46.516 9.994 9.983 10.00 9.781 10.00 5,087,511 9.9123 2.63%
2012-09-18 0 45.70 45.65 45.95 45.50 47.05 1,545,500 71,264,890 46.111 9.738 9.728 9.792 9.696 10.03 7,252,701 9.8260 -1.30%
2012-09-17 0 46.30 46.15 46.35 45.15 46.50 2,218,702 101,587,232 45.787 9.866 9.834 9.877 9.621 9.909 10,411,894 9.7568 2.55%
2012-09-14 0 45.15 45.05 45.15 44.10 45.45 2,412,625 108,101,442 44.807 9.621 9.600 9.621 9.397 9.685 11,321,934 9.5480 3.08%
2012-09-13 0 43.80 43.75 43.80 43.40 44.40 811,860 35,576,935 43.822 9.333 9.323 9.333 9.248 9.461 3,809,886 9.3381 -0.45%
2012-09-12 0 44.00 43.95 44.05 43.30 44.35 748,358 32,861,517 43.911 9.376 9.365 9.387 9.227 9.451 3,511,884 9.3572 1.15%
2012-09-11 0 43.50 43.50 43.55 43.10 44.05 535,600 23,246,487 43.403 9.270 9.270 9.280 9.184 9.387 2,513,456 9.2488 -2.03%
2012-09-10 0 44.40 44.30 44.50 43.85 44.80 887,528 39,372,413 44.362 9.461 9.440 9.483 9.344 9.547 4,164,979 9.4532 0.79%
2012-09-07 0 44.05 44.00 44.05 42.40 44.10 1,747,610 75,841,155 43.397 9.387 9.376 9.387 9.035 9.397 8,201,160 9.2476 6.02%
2012-09-06 0 41.55 41.55 41.60 40.10 41.60 584,912 24,114,209 41.227 8.854 8.854 8.865 8.545 8.865 2,744,867 8.7852 3.23%
2012-09-05 0 40.25 40.20 40.25 40.00 40.90 1,520,500 61,286,287 40.307 8.577 8.566 8.577 8.524 8.716 7,135,382 8.5891 -1.59%
2012-09-04 0 40.90 40.85 41.00 40.80 41.70 505,400 20,778,252 41.112 8.716 8.705 8.737 8.694 8.886 2,371,734 8.7608 -1.41%
2012-09-03 0 41.85 41.75 41.90 41.10 42.30 854,634 35,769,556 41.854 8.841 8.819 8.851 8.682 8.936 4,045,707 8.8414 1.09%
2012-08-31 0 41.40 41.05 41.40 40.20 41.90 2,148,910 88,065,194 40.981 8.746 8.672 8.746 8.492 8.851 10,172,611 8.6571 -1.43%
2012-08-30 0 42.00 41.95 42.20 41.95 43.00 2,380,175 100,659,658 42.291 8.872 8.862 8.915 8.862 9.084 11,267,384 8.9337 -2.33%
2012-08-29 0 43.00 42.95 43.00 41.65 43.35 1,443,192 61,073,247 42.318 9.084 9.073 9.084 8.798 9.157 6,831,850 8.9395 0.12%
2012-08-28 0 42.95 42.90 42.95 42.30 44.15 2,397,500 102,604,538 42.796 9.073 9.062 9.073 8.936 9.326 11,349,398 9.0405 -2.94%
2012-08-27 0 44.25 44.25 44.30 44.20 46.30 1,009,500 45,045,475 44.622 9.348 9.348 9.358 9.337 9.781 4,778,818 9.4261 -3.07%
2012-08-24 0 45.65 45.55 45.65 45.00 45.85 679,290 30,918,677 45.516 9.643 9.622 9.643 9.506 9.686 3,215,655 9.6150 -0.44%
2012-08-23 0 45.85 45.75 45.85 45.45 46.20 721,225 32,955,133 45.693 9.686 9.664 9.686 9.601 9.760 3,414,169 9.6525 0.88%
2012-08-22 0 45.45 45.30 45.55 45.20 46.20 991,500 45,198,200 45.586 9.601 9.569 9.622 9.548 9.760 4,693,609 9.6297 -0.87%
2012-08-21 0 45.85 45.85 46.00 45.60 47.05 611,500 28,185,162 46.092 9.686 9.686 9.717 9.633 9.939 2,894,747 9.7367 -1.40%
2012-08-20 0 46.50 46.50 46.55 45.85 47.80 365,500 17,025,625 46.582 9.823 9.823 9.833 9.686 10.10 1,730,221 9.8401 -1.69%
2012-08-17 0 47.30 47.10 47.30 46.55 47.65 647,544 30,463,309 47.044 9.992 9.950 9.992 9.833 10.07 3,065,374 9.9379 2.60%
2012-08-16 0 46.10 46.05 46.30 45.95 48.25 1,429,038 66,852,940 46.782 9.738 9.728 9.781 9.707 10.19 6,764,847 9.8824 -3.46%
2012-08-15 0 47.75 47.80 47.85 47.65 48.65 758,100 36,381,388 47.990 10.09 10.10 10.11 10.07 10.28 3,588,729 10.138 -2.45%
2012-08-14 0 48.95 48.70 49.10 46.50 49.20 1,217,000 58,744,610 48.270 10.34 10.29 10.37 9.823 10.39 5,761,092 10.197 5.27%
2012-08-13 0 46.50 46.35 46.50 46.25 47.05 522,500 24,307,115 46.521 9.823 9.791 9.823 9.770 9.939 2,473,435 9.8273 -0.64%
2012-08-10 0 46.80 46.80 46.95 46.35 47.80 900,184 42,295,370 46.985 9.886 9.886 9.918 9.791 10.10 4,261,333 9.9254 -0.21%
2012-08-09 0 46.90 46.85 47.05 45.70 47.05 954,460 44,458,908 46.580 9.907 9.897 9.939 9.654 9.939 4,518,268 9.8398 0.00%
2012-08-08 0 46.90 46.80 46.95 45.80 48.85 2,400,690 113,447,676 47.256 9.907 9.886 9.918 9.675 10.32 11,364,499 9.9826 -0.11%
2012-08-07 0 46.95 46.70 47.00 43.85 47.25 4,118,140 187,174,235 45.451 9.918 9.865 9.929 9.263 9.981 19,494,644 9.6013 6.70%
2012-08-06 0 44.00 43.90 43.95 42.85 44.15 924,546 40,377,878 43.673 9.295 9.274 9.284 9.052 9.326 4,376,659 9.2257 3.90%
2012-08-03 0 42.35 42.35 42.50 41.25 42.50 1,589,069 66,604,591 41.914 8.946 8.946 8.978 8.714 8.978 7,522,409 8.8542 -0.59%
2012-08-02 0 42.60 42.40 42.60 42.10 43.70 1,502,276 63,996,543 42.600 8.999 8.957 8.999 8.893 9.231 7,111,545 8.9990 -2.85%
2012-08-01 0 43.85 43.85 43.90 42.85 44.20 1,237,798 54,234,724 43.815 9.263 9.263 9.274 9.052 9.337 5,859,546 9.2558 -0.79%
2012-07-31 0 44.20 43.90 43.95 42.20 44.60 1,747,342 76,181,456 43.598 9.337 9.274 9.284 8.915 9.422 8,271,650 9.2099 1.38%
2012-07-30 0 43.60 43.60 43.65 42.85 44.20 1,142,500 49,855,987 43.638 9.210 9.210 9.221 9.052 9.337 5,408,420 9.2182 0.81%
2012-07-27 0 43.25 43.25 43.45 42.00 43.60 1,739,600 74,438,340 42.790 9.136 9.136 9.179 8.872 9.210 8,235,000 9.0393 3.59%
2012-07-26 0 41.75 41.70 41.80 39.95 41.80 1,140,000 46,622,450 40.897 8.819 8.809 8.830 8.439 8.830 5,396,586 8.6392 4.38%
2012-07-25 0 40.00 40.05 40.20 39.80 41.20 1,607,020 64,679,620 40.248 8.450 8.460 8.492 8.408 8.703 7,607,387 8.5022 -1.11%
2012-07-24 0 40.45 40.45 40.60 39.75 40.70 758,500 30,502,487 40.214 8.545 8.545 8.577 8.397 8.598 3,590,623 8.4950 -0.37%
2012-07-23 0 40.60 40.50 40.85 40.50 41.55 1,556,145 63,759,171 40.973 8.577 8.555 8.629 8.555 8.777 7,366,552 8.6552 -4.02%
2012-07-20 0 42.30 42.25 42.75 41.30 42.80 1,178,363 49,606,925 42.098 8.936 8.925 9.031 8.724 9.041 5,578,190 8.8930 -0.12%
2012-07-19 0 42.35 42.25 42.35 41.10 42.70 2,484,000 104,893,862 42.228 8.946 8.925 8.946 8.682 9.020 11,758,876 8.9204 3.42%
2012-07-18 0 40.95 40.90 41.00 40.05 41.10 2,218,000 90,413,837 40.764 8.650 8.640 8.661 8.460 8.682 10,499,673 8.6111 2.25%
2012-07-17 0 40.05 40.00 40.25 39.05 40.25 1,068,500 42,559,537 39.831 8.460 8.450 8.503 8.249 8.503 5,058,115 8.4141 1.91%
2012-07-16 0 39.30 39.30 39.35 38.90 39.80 791,618 31,113,272 39.303 8.302 8.302 8.312 8.217 8.408 3,747,398 8.3026 1.03%
2012-07-13 0 38.90 38.90 38.95 38.50 39.50 545,454 21,170,896 38.813 8.217 8.217 8.228 8.133 8.344 2,582,096 8.1991 0.39%
2012-07-12 0 38.75 38.75 38.80 38.60 39.85 610,000 23,693,000 38.841 8.186 8.186 8.196 8.154 8.418 2,887,647 8.2050 -1.90%
2012-07-11 0 39.50 39.50 39.75 39.00 40.25 1,320,000 52,232,108 39.570 8.344 8.344 8.397 8.239 8.503 6,248,678 8.3589 0.77%
2012-07-10 0 39.20 39.20 39.50 39.00 40.20 1,775,532 69,793,148 39.308 8.281 8.281 8.344 8.239 8.492 8,405,097 8.3037 -2.49%
2012-07-09 0 40.20 40.20 40.25 39.55 41.35 1,297,572 52,170,173 40.206 8.492 8.492 8.503 8.355 8.735 6,142,507 8.4933 -4.17%
2012-07-06 0 41.95 41.75 41.95 40.45 41.95 1,202,243 49,864,636 41.476 8.862 8.819 8.862 8.545 8.862 5,691,234 8.7617 3.33%
2012-07-05 0 40.60 40.55 40.70 39.90 40.95 1,452,000 58,556,242 40.328 8.577 8.566 8.598 8.429 8.650 6,873,546 8.5191 0.50%
2012-07-04 0 40.40 40.30 40.45 38.60 40.90 4,103,500 164,276,083 40.033 8.534 8.513 8.545 8.154 8.640 19,425,341 8.4568 5.48%
2012-07-03 0 38.30 38.25 38.30 37.65 38.55 2,233,551 85,239,070 38.163 8.091 8.080 8.091 7.953 8.143 10,573,289 8.0617 1.86%
2012-06-29 0 37.60 37.40 37.65 37.05 37.80 1,421,326 53,344,313 37.531 7.943 7.901 7.953 7.827 7.985 6,728,340 7.9283 1.48%
2012-06-28 0 37.05 37.05 37.15 37.00 37.70 1,049,032 39,027,812 37.204 7.827 7.827 7.848 7.816 7.964 4,965,957 7.8591 -0.13%
2012-06-27 0 37.10 37.15 37.20 36.85 37.30 1,577,200 58,528,379 37.109 7.837 7.848 7.858 7.784 7.879 7,466,223 7.8391 1.09%
2012-06-26 0 36.70 36.65 36.80 36.40 37.15 1,662,000 61,012,387 36.710 7.753 7.742 7.774 7.689 7.848 7,867,654 7.7548 -2.13%
2012-06-25 0 37.50 37.35 37.55 37.25 38.85 1,450,282 54,960,307 37.896 7.922 7.890 7.932 7.869 8.207 6,865,413 8.0054 -3.35%
2012-06-22 0 38.80 38.75 38.80 38.60 39.20 1,172,564 45,526,677 38.827 8.196 8.186 8.196 8.154 8.281 5,550,739 8.2019 -2.63%
2012-06-21 0 39.85 39.60 39.85 39.50 40.55 774,867 30,942,497 39.933 8.418 8.365 8.418 8.344 8.566 3,668,102 8.4356 -1.48%
2012-06-20 0 40.45 40.20 40.50 39.20 40.50 1,319,522 52,786,318 40.004 8.545 8.492 8.555 8.281 8.555 6,246,415 8.4507 0.87%
2012-06-19 0 40.10 39.90 40.10 38.80 40.20 1,025,611 40,567,901 39.555 8.471 8.429 8.471 8.196 8.492 4,855,086 8.3558 2.69%
2012-06-18 0 39.05 39.05 39.10 39.00 40.50 893,128 35,453,510 39.696 8.249 8.249 8.260 8.239 8.555 4,227,931 8.3855 -0.64%
2012-06-15 0 39.30 39.00 39.50 38.50 39.55 1,627,664 63,489,052 39.006 8.302 8.239 8.344 8.133 8.355 7,705,112 8.2399 3.42%
2012-06-14 0 38.00 38.00 38.05 38.00 39.30 1,512,203 58,343,370 38.582 8.027 8.027 8.038 8.027 8.302 7,158,538 8.1502 -3.92%
2012-06-13 0 39.55 39.50 39.60 38.50 39.75 1,347,061 52,801,197 39.197 8.355 8.344 8.365 8.133 8.397 6,376,781 8.2802 1.41%
2012-06-12 0 39.00 39.00 39.10 38.65 39.90 1,017,947 39,768,150 39.067 8.239 8.239 8.260 8.165 8.429 4,818,805 8.2527 -3.58%
2012-06-11 0 40.45 40.45 40.50 38.90 40.50 1,818,957 72,231,539 39.710 8.545 8.545 8.555 8.217 8.555 8,610,664 8.3886 7.58%
2012-06-08 0 37.60 37.60 37.75 37.50 39.50 1,177,072 44,862,868 38.114 7.943 7.943 7.974 7.922 8.344 5,572,079 8.0514 -3.96%
2012-06-07 0 39.15 38.80 39.15 38.70 40.25 1,456,403 57,279,883 39.330 8.270 8.196 8.270 8.175 8.503 6,894,389 8.3082 0.26%
2012-06-06 0 39.05 38.90 39.25 38.75 39.60 882,568 34,466,765 39.053 8.249 8.217 8.291 8.186 8.365 4,177,942 8.2497 -0.64%
2012-06-05 0 39.30 38.95 39.30 38.60 39.85 856,016 33,394,888 39.012 8.302 8.228 8.302 8.154 8.418 4,052,249 8.2411 0.77%
2012-06-04 0 39.00 38.80 39.00 38.60 40.55 2,199,885 85,936,341 39.064 8.239 8.196 8.239 8.154 8.566 10,413,919 8.2521 -6.59%
2012-06-01 0 41.75 41.70 41.95 41.30 42.70 1,282,927 53,976,685 42.073 8.819 8.809 8.862 8.724 9.020 6,073,180 8.8877 -0.60%
2012-05-31 0 42.00 41.65 42.35 41.05 42.40 1,777,720 74,211,293 41.745 8.872 8.798 8.946 8.672 8.957 8,415,454 8.8185 -1.52%
2012-05-30 0 42.65 42.35 42.80 41.60 43.20 1,030,627 43,765,585 42.465 9.010 8.946 9.041 8.788 9.126 4,878,830 8.9705 -1.84%
2012-05-29 0 43.45 43.40 43.45 40.95 43.50 810,618 34,552,039 42.624 9.179 9.168 9.179 8.650 9.189 3,837,342 9.0042 6.23%
2012-05-28 0 40.90 40.80 40.90 40.50 41.90 508,000 20,796,926 40.939 8.640 8.619 8.640 8.555 8.851 2,404,794 8.6481 0.37%
2012-05-25 0 40.75 40.75 40.95 40.60 41.90 1,049,848 42,838,087 40.804 8.608 8.608 8.650 8.577 8.851 4,969,820 8.6196 -2.63%
2012-05-24 0 41.85 41.70 41.90 41.00 42.20 814,404 33,898,421 41.624 8.841 8.809 8.851 8.661 8.915 3,855,264 8.7928 1.21%
2012-05-23 0 41.35 41.25 41.50 41.20 43.10 1,535,408 65,148,742 42.431 8.735 8.714 8.767 8.703 9.105 7,268,386 8.9633 -4.94%
2012-05-22 0 43.50 43.50 43.70 42.05 43.90 1,840,841 79,439,872 43.154 9.189 9.189 9.231 8.883 9.274 8,714,260 9.1161 3.45%
2012-05-21 0 42.05 42.00 42.05 41.05 42.35 1,143,354 47,676,381 41.699 8.883 8.872 8.883 8.672 8.946 5,412,463 8.8086 0.24%
2012-05-18 0 41.95 41.95 42.00 40.50 42.00 1,360,056 56,242,152 41.353 8.862 8.862 8.872 8.555 8.872 6,438,297 8.7356 0.72%
2012-05-17 0 41.65 41.65 41.70 40.90 42.95 1,960,399 81,690,472 41.670 8.798 8.798 8.809 8.640 9.073 9,280,229 8.8026 0.85%
2012-05-16 0 41.30 41.25 41.30 40.15 41.95 2,156,684 87,909,667 40.761 8.724 8.714 8.724 8.481 8.862 10,209,412 8.6106 -3.39%
2012-05-15 0 42.75 42.75 42.95 40.00 43.15 2,314,047 97,600,721 42.178 9.031 9.031 9.073 8.450 9.115 10,954,344 8.9098 5.43%
2012-05-14 0 40.55 40.50 40.60 40.35 43.55 2,454,580 100,999,407 41.147 8.566 8.555 8.577 8.524 9.200 11,619,606 8.6922 -5.37%
2012-05-11 0 42.85 42.55 42.90 42.15 44.00 2,881,212 124,248,175 43.124 9.052 8.988 9.062 8.904 9.295 13,639,217 9.1096 -2.83%
2012-05-10 0 44.10 44.00 44.15 44.00 46.95 3,454,247 156,255,230 45.236 9.316 9.295 9.326 9.295 9.918 16,351,877 9.5558 -5.87%
2012-05-09 0 46.85 46.85 47.00 46.55 48.90 2,743,898 130,449,222 47.542 9.897 9.897 9.929 9.833 10.33 12,989,193 10.043 -5.54%
2012-05-08 0 49.60 49.55 49.60 49.25 52.50 1,722,500 86,042,439 49.952 10.48 10.47 10.48 10.40 11.09 8,154,051 10.552 -0.80%
2012-05-07 0 50.00 49.85 50.00 47.45 50.00 3,035,150 146,946,534 48.415 10.56 10.53 10.56 10.02 10.56 14,367,936 10.227 -1.57%
2012-05-04 0 50.80 50.75 50.90 50.30 52.20 2,096,453 107,237,331 51.152 10.73 10.72 10.75 10.63 11.03 9,924,288 10.806 -2.96%
2012-05-03 0 52.35 52.20 52.35 52.20 53.60 1,458,390 76,934,858 52.753 11.06 11.03 11.06 11.03 11.32 6,903,795 11.144 -3.06%
2012-05-02 0 54.00 53.90 54.00 53.40 54.50 793,521 42,772,248 53.902 11.41 11.39 11.41 11.28 11.51 3,756,407 11.386 1.89%
2012-04-30 0 53.00 53.05 53.10 53.00 53.85 829,712 44,239,845 53.320 11.20 11.21 11.22 11.20 11.38 3,927,730 11.263 0.00%
2012-04-27 0 53.00 53.05 53.25 52.90 53.65 816,181 43,379,669 53.150 11.20 11.21 11.25 11.17 11.33 3,863,676 11.228 0.00%
2012-04-26 0 53.00 53.00 53.35 52.10 54.00 1,191,859 63,304,905 53.114 11.20 11.20 11.27 11.01 11.41 5,642,078 11.220 -0.84%
2012-04-25 0 53.45 53.30 53.45 53.30 54.45 1,021,027 54,709,102 53.582 11.29 11.26 11.29 11.26 11.50 4,833,386 11.319 -1.29%
2012-04-24 0 54.15 54.15 54.20 53.50 56.00 1,284,934 69,984,316 54.465 11.44 11.44 11.45 11.30 11.83 6,082,681 11.506 -3.73%
2012-04-23 0 56.25 56.25 56.35 55.80 56.60 1,055,259 59,377,556 56.268 11.88 11.88 11.90 11.79 11.96 4,995,435 11.886 0.72%
2012-04-20 0 55.85 55.80 55.95 55.70 57.00 1,003,956 56,514,879 56.292 11.80 11.79 11.82 11.77 12.04 4,752,574 11.891 -2.02%
2012-04-19 0 57.00 56.80 57.00 55.60 57.40 569,381 32,392,851 56.891 12.04 12.00 12.04 11.75 12.13 2,695,363 12.018 1.51%
2012-04-18 0 56.15 56.10 56.30 56.00 56.60 1,110,203 62,376,162 56.184 11.86 11.85 11.89 11.83 11.96 5,255,531 11.869 0.90%
2012-04-17 0 55.65 55.65 55.70 54.80 57.30 1,536,018 86,111,352 56.061 11.76 11.76 11.77 11.58 12.10 7,271,274 11.843 -1.50%
2012-04-16 0 56.50 56.40 56.60 56.00 58.35 890,500 50,414,762 56.614 11.94 11.91 11.96 11.83 12.33 4,215,491 11.959 -2.50%
2012-04-13 0 57.95 57.95 58.10 57.75 59.00 681,230 39,618,496 58.157 12.24 12.24 12.27 12.20 12.46 3,224,839 12.285 0.70%
2012-04-12 0 57.55 57.50 58.05 57.45 60.00 2,061,328 120,552,466 58.483 12.16 12.15 12.26 12.14 12.67 9,758,011 12.354 -0.78%
2012-04-11 0 58.00 57.65 58.00 56.65 58.10 986,030 56,868,612 57.674 12.25 12.18 12.25 11.97 12.27 4,667,715 12.183 -1.28%
2012-04-10 0 58.75 58.70 59.10 58.50 61.70 913,339 54,131,246 59.267 12.41 12.40 12.48 12.36 13.03 4,323,607 12.520 0.00%
2012-04-05 0 58.75 58.70 58.90 57.15 59.50 890,916 52,298,552 58.702 12.41 12.40 12.44 12.07 12.57 4,217,460 12.400 0.09%
2012-04-03 0 58.70 58.70 58.75 56.00 58.95 2,423,502 139,658,509 57.627 12.40 12.40 12.41 11.83 12.45 11,472,488 12.173 4.36%
2012-04-02 0 56.25 56.00 56.25 55.50 56.40 1,377,000 77,014,288 55.929 11.88 11.83 11.88 11.72 11.91 6,518,507 11.815 1.81%
2012-03-30 0 55.25 55.25 55.30 53.85 55.85 2,012,476 110,338,837 54.827 11.67 11.67 11.68 11.38 11.80 9,526,753 11.582 2.60%
2012-03-29 0 53.85 53.60 53.85 53.05 54.30 729,030 39,073,936 53.597 11.38 11.32 11.38 11.21 11.47 3,451,116 11.322 0.19%
2012-03-28 0 53.75 53.70 53.80 53.30 54.50 900,500 48,389,857 53.737 11.35 11.34 11.36 11.26 11.51 4,262,829 11.352 -0.74%
2012-03-27 0 54.15 53.90 54.20 52.00 54.20 1,221,568 65,433,602 53.565 11.44 11.39 11.45 10.98 11.45 5,782,716 11.315 5.04%
2012-03-26 0 51.55 51.50 51.65 51.35 53.00 575,845 29,828,428 51.799 10.89 10.88 10.91 10.85 11.20 2,725,962 10.942 -1.43%
2012-03-23 0 52.30 52.15 52.25 49.55 53.75 1,541,130 79,250,891 51.424 11.05 11.02 11.04 10.47 11.35 7,295,474 10.863 3.56%
2012-03-22 0 50.50 50.45 50.50 50.30 51.50 1,762,090 89,509,136 50.797 10.67 10.66 10.67 10.63 10.88 8,341,464 10.731 -0.98%
2012-03-21 0 51.00 51.00 51.30 50.90 51.50 528,000 27,038,260 51.209 10.77 10.77 10.84 10.75 10.88 2,499,471 10.818 -1.07%
2012-03-20 0 51.55 51.55 51.70 51.15 53.40 844,804 43,575,244 51.580 10.89 10.89 10.92 10.81 11.28 3,999,173 10.896 -2.00%
2012-03-19 0 52.60 52.60 52.70 52.35 54.20 534,482 28,319,445 52.985 11.11 11.11 11.13 11.06 11.45 2,530,156 11.193 -2.05%
2012-03-16 0 53.70 53.70 54.20 53.00 54.20 801,475 43,022,199 53.679 11.34 11.34 11.45 11.20 11.45 3,794,060 11.339 1.42%
2012-03-15 0 52.95 52.90 53.00 52.45 53.80 893,995 47,423,981 53.047 11.19 11.17 11.20 11.08 11.36 4,232,036 11.206 -0.56%
2012-03-14 0 53.25 53.25 53.30 53.05 55.50 2,095,832 113,581,188 54.194 11.25 11.25 11.26 11.21 11.72 9,921,348 11.448 -1.21%
2012-03-13 0 53.90 53.70 53.90 50.95 54.00 3,020,500 160,109,910 53.008 11.39 11.34 11.39 10.76 11.41 14,298,585 11.198 4.86%
2012-03-12 0 51.40 51.35 51.40 50.30 52.35 2,913,102 149,123,048 51.190 10.86 10.85 10.86 10.63 11.06 13,790,179 10.814 -2.84%
2012-03-09 0 52.90 52.90 53.00 52.20 53.30 1,635,875 86,581,105 52.926 11.17 11.17 11.20 11.03 11.26 7,743,982 11.180 1.54%
2012-03-08 0 52.10 52.05 52.10 51.85 54.30 2,635,635 138,965,076 52.725 11.01 11.00 11.01 10.95 11.47 12,476,693 11.138 -2.16%
2012-03-07 0 53.25 53.35 53.40 52.60 54.25 1,681,636 89,766,123 53.380 11.25 11.27 11.28 11.11 11.46 7,960,607 11.276 -1.84%
2012-03-06 0 54.25 54.15 54.25 53.90 56.70 1,550,699 84,727,113 54.638 11.46 11.44 11.46 11.39 11.98 7,340,772 11.542 -3.04%
2012-03-05 0 55.95 55.80 55.95 55.70 57.80 2,291,957 129,456,716 56.483 11.82 11.79 11.82 11.77 12.21 10,849,774 11.932 -0.09%
2012-03-02 0 56.00 56.00 56.15 54.40 56.30 2,501,580 138,162,458 55.230 11.83 11.83 11.86 11.49 11.89 11,842,097 11.667 3.13%
2012-03-01 0 54.30 54.00 54.30 53.40 54.80 1,465,399 79,186,187 54.037 11.47 11.41 11.47 11.28 11.58 6,936,975 11.415 1.78%
2012-02-29 0 53.35 53.35 53.65 52.65 53.95 1,452,559 77,719,766 53.505 11.27 11.27 11.33 11.12 11.40 6,876,192 11.303 -0.37%
2012-02-28 0 53.55 53.50 53.70 51.65 53.70 1,006,300 52,827,481 52.497 11.31 11.30 11.34 10.91 11.34 4,763,670 11.090 3.08%
2012-02-27 0 51.95 51.95 52.10 51.70 54.15 802,414 42,394,475 52.834 10.97 10.97 11.01 10.92 11.44 3,798,505 11.161 -2.26%
2012-02-24 0 53.15 53.00 53.15 50.95 53.30 1,100,000 57,705,079 52.459 11.23 11.20 11.23 10.76 11.26 5,207,232 11.082 4.32%
2012-02-23 0 50.95 50.80 50.90 50.20 52.30 1,980,809 100,632,284 50.804 10.76 10.73 10.75 10.60 11.05 9,376,847 10.732 -2.58%
2012-02-22 0 52.30 52.30 52.45 51.90 53.30 1,572,535 82,466,016 52.441 11.05 11.05 11.08 10.96 11.26 7,444,140 11.078 -2.24%
2012-02-21 0 53.50 53.30 53.45 52.50 55.00 828,500 44,307,525 53.479 11.30 11.26 11.29 11.09 11.62 3,921,992 11.297 -1.74%
2012-02-20 0 54.45 54.10 54.45 53.10 55.20 2,844,905 154,927,926 54.458 11.50 11.43 11.50 11.22 11.66 13,467,345 11.504 3.03%
2012-02-17 0 52.85 52.55 52.85 51.90 52.90 1,613,100 84,816,402 52.580 11.16 11.10 11.16 10.96 11.17 7,636,169 11.107 1.73%
2012-02-16 0 51.95 51.85 51.95 51.00 52.00 895,000 46,244,666 51.670 10.97 10.95 10.97 10.77 10.98 4,236,793 10.915 0.97%
2012-02-15 0 51.45 51.45 51.70 50.25 51.80 1,650,212 84,299,156 51.084 10.87 10.87 10.92 10.62 10.94 7,811,851 10.791 2.39%
2012-02-14 0 50.25 50.15 50.20 49.80 51.00 704,227 35,340,693 50.184 10.62 10.59 10.60 10.52 10.77 3,333,703 10.601 0.50%
2012-02-13 0 50.00 49.80 50.00 48.60 50.95 882,015 44,104,742 50.005 10.56 10.52 10.56 10.27 10.76 4,175,324 10.563 1.52%
2012-02-10 0 49.25 49.20 49.25 48.45 53.50 1,708,065 86,292,557 50.521 10.40 10.39 10.40 10.23 11.30 8,085,718 10.672 -2.86%
2012-02-09 0 50.70 50.50 50.55 48.40 51.50 1,850,953 93,730,746 50.639 10.71 10.67 10.68 10.22 10.88 8,762,128 10.697 2.42%
2012-02-08 0 49.50 49.35 49.80 47.05 49.80 2,456,835 118,826,782 48.366 10.46 10.42 10.52 9.939 10.52 11,630,281 10.217 4.21%
2012-02-07 0 47.50 47.45 47.50 46.20 48.20 2,464,212 116,491,386 47.273 10.03 10.02 10.03 9.760 10.18 11,665,202 9.9862 -0.63%
2012-02-06 0 47.80 47.40 47.80 46.35 47.80 2,073,113 97,526,968 47.044 10.10 10.01 10.10 9.791 10.10 9,813,800 9.9377 3.91%
2012-02-03 0 46.00 46.00 46.10 45.15 46.90 1,727,121 79,711,537 46.153 9.717 9.717 9.738 9.538 9.907 8,175,926 9.7495 0.11%
2012-02-02 0 45.95 45.80 45.95 44.90 46.30 3,287,646 150,251,773 45.702 9.707 9.675 9.707 9.485 9.781 15,563,213 9.6543 4.55%
2012-02-01 0 43.95 43.85 43.95 41.05 44.20 4,607,640 198,217,108 43.019 9.284 9.263 9.284 8.672 9.337 21,811,863 9.0876 8.52%
2012-01-31 0 40.50 40.20 40.50 40.20 42.80 3,061,545 124,845,265 40.779 8.555 8.492 8.555 8.492 9.041 14,492,885 8.6142 -1.34%
2012-01-30 0 41.05 41.00 41.05 40.95 42.20 1,710,830 71,319,730 41.687 8.672 8.661 8.672 8.650 8.915 8,098,807 8.8062 -2.38%
2012-01-27 0 42.05 42.05 42.25 41.80 42.80 2,130,508 90,511,093 42.483 8.883 8.883 8.925 8.830 9.041 10,085,499 8.9744 -2.21%
2012-01-26 0 43.00 42.95 43.00 42.65 44.90 1,072,734 46,424,963 43.277 9.084 9.073 9.084 9.010 9.485 5,078,159 9.1421 -2.05%
2012-01-20 0 43.90 43.80 43.90 42.85 43.95 706,742 30,768,848 43.536 9.274 9.253 9.274 9.052 9.284 3,345,608 9.1968 1.74%
2012-01-19 0 43.15 43.10 43.15 43.10 44.95 1,096,000 47,882,450 43.688 9.115 9.105 9.115 9.105 9.495 5,188,296 9.2289 -3.03%
2012-01-18 0 44.50 44.50 44.55 42.15 44.60 1,304,000 57,312,350 43.951 9.400 9.400 9.411 8.904 9.422 6,172,936 9.2845 3.85%
2012-01-17 0 42.85 42.65 43.00 41.00 43.00 746,310 31,702,578 42.479 9.052 9.010 9.084 8.661 9.084 3,532,917 8.9735 4.51%
2012-01-16 0 41.00 40.85 41.20 40.20 42.00 680,663 27,972,360 41.096 8.661 8.629 8.703 8.492 8.872 3,222,154 8.6813 -0.49%
2012-01-13 0 41.20 41.05 41.15 40.85 42.35 862,645 35,735,803 41.426 8.703 8.672 8.693 8.629 8.946 4,083,629 8.7510 -2.14%
2012-01-12 0 42.10 42.00 42.15 41.95 43.65 880,030 37,463,422 42.571 8.893 8.872 8.904 8.862 9.221 4,165,927 8.9928 -4.10%
2012-01-11 0 43.90 43.75 43.90 43.20 44.15 750,991 32,771,278 43.637 9.274 9.242 9.274 9.126 9.326 3,555,076 9.2182 0.92%
2012-01-10 0 43.50 43.55 43.60 43.25 44.70 1,003,416 44,100,900 43.951 9.189 9.200 9.210 9.136 9.443 4,750,018 9.2844 0.69%
2012-01-09 0 43.20 43.20 43.65 42.95 44.40 612,940 26,695,477 43.553 9.126 9.126 9.221 9.073 9.379 2,901,564 9.2004 -2.04%
2012-01-06 0 44.10 44.00 44.40 44.00 44.90 664,305 29,455,586 44.340 9.316 9.295 9.379 9.295 9.485 3,144,718 9.3667 0.00%
2012-01-05 0 44.10 44.05 44.25 43.55 45.00 938,252 41,503,219 44.235 9.316 9.305 9.348 9.200 9.506 4,441,541 9.3443 0.68%
2012-01-04 0 43.80 43.80 43.85 43.50 44.95 771,785 34,017,132 44.076 9.253 9.253 9.263 9.189 9.495 3,653,512 9.3108 -2.34%
2012-01-03 0 44.85 44.50 44.90 44.10 45.80 393,022 17,628,019 44.852 9.474 9.400 9.485 9.316 9.675 1,860,506 9.4749 -1.10%
2011-12-30 0 45.35 45.05 45.35 44.85 45.50 958,345 43,368,824 45.254 9.580 9.517 9.580 9.474 9.612 4,536,659 9.5596 1.45%
2011-12-29 0 44.70 44.65 44.95 43.00 45.15 820,975 36,458,853 44.409 9.443 9.432 9.495 9.084 9.538 3,886,370 9.3812 2.41%
2011-12-28 0 43.65 43.60 43.65 41.90 43.90 472,815 20,539,664 43.441 9.221 9.210 9.221 8.851 9.274 2,238,234 9.1767 1.75%
2011-12-23 0 42.90 42.55 42.90 41.70 42.95 531,527 22,540,641 42.407 9.062 8.988 9.062 8.809 9.073 2,516,167 8.9583 2.14%
2011-12-22 0 42.00 41.90 42.05 41.25 42.65 423,000 17,737,375 41.932 8.872 8.851 8.883 8.714 9.010 2,002,417 8.8580 -0.59%
2011-12-21 0 42.25 42.05 42.30 42.00 43.90 904,600 38,935,468 43.042 8.925 8.883 8.936 8.872 9.274 4,282,238 9.0923 -0.35%
2011-12-20 0 42.40 42.40 42.50 39.75 42.50 1,162,514 48,772,668 41.954 8.957 8.957 8.978 8.397 8.978 5,503,163 8.8627 6.00%
2011-12-19 0 40.00 39.85 40.05 39.30 41.55 988,485 39,879,230 40.344 8.450 8.418 8.460 8.302 8.777 4,679,337 8.5224 -3.61%
2011-12-16 0 41.50 41.75 41.80 41.00 42.40 992,824 41,673,383 41.975 8.767 8.819 8.830 8.661 8.957 4,699,877 8.8669 1.22%
2011-12-15 0 41.00 41.05 41.25 39.55 41.65 1,831,616 74,590,759 40.724 8.661 8.672 8.714 8.355 8.798 8,670,590 8.6027 -0.97%
2011-12-14 0 41.40 41.40 41.45 38.80 41.45 2,265,500 91,989,470 40.604 8.746 8.746 8.756 8.196 8.756 10,724,530 8.5775 5.34%
2011-12-13 0 39.30 39.20 39.50 37.10 40.00 2,026,663 79,833,207 39.391 8.302 8.281 8.344 7.837 8.450 9,593,912 8.3212 3.97%
2011-12-12 0 37.80 37.50 37.95 37.55 38.50 429,650 16,282,748 37.898 7.985 7.922 8.017 7.932 8.133 2,033,897 8.0057 0.93%
2011-12-09 0 37.45 37.25 37.45 37.15 38.50 859,405 32,447,189 37.755 7.911 7.869 7.911 7.848 8.133 4,068,292 7.9756 -4.34%
2011-12-08 0 39.15 39.00 39.20 37.30 39.20 1,911,740 73,244,176 38.313 8.270 8.239 8.281 7.879 8.281 9,049,885 8.0934 0.00%
2011-12-07 0 39.15 38.95 39.15 36.30 39.30 1,966,000 74,669,812 37.981 8.270 8.228 8.270 7.668 8.302 9,306,743 8.0232 9.82%
2011-12-06 0 35.65 36.05 36.10 35.50 37.55 731,500 26,393,687 36.082 7.531 7.615 7.626 7.499 7.932 3,462,809 7.6220 -5.06%
2011-12-05 0 37.55 37.65 37.70 37.20 37.95 599,910 22,495,862 37.499 7.932 7.953 7.964 7.858 8.017 2,839,882 7.9214 0.67%
2011-12-02 0 37.30 37.00 37.10 35.80 37.50 867,292 31,734,245 36.590 7.879 7.816 7.837 7.563 7.922 4,105,628 7.7295 3.61%
2011-12-01 0 36.00 36.00 36.30 35.05 36.30 1,720,046 61,415,556 35.706 7.605 7.605 7.668 7.404 7.668 8,142,435 7.5427 5.26%
2011-11-30 0 34.20 34.25 34.30 33.45 34.80 655,000 22,217,925 33.920 7.225 7.235 7.246 7.066 7.351 3,100,670 7.1655 -1.01%
2011-11-29 0 34.55 34.40 34.65 33.95 35.00 776,258 26,833,056 34.567 7.299 7.267 7.320 7.172 7.394 3,674,687 7.3021 1.32%
2011-11-28 0 34.10 34.05 34.15 33.90 34.80 710,000 24,262,687 34.173 7.203 7.193 7.214 7.161 7.351 3,361,031 7.2188 -1.16%
2011-11-25 0 34.50 34.15 34.60 33.70 34.85 839,792 28,915,876 34.432 7.288 7.214 7.309 7.119 7.362 3,975,447 7.2736 2.22%
2011-11-24 0 33.75 33.70 33.80 33.60 34.50 619,000 20,901,339 33.766 7.130 7.119 7.140 7.098 7.288 2,930,251 7.1330 -2.46%
2011-11-23 0 34.60 34.25 34.65 33.80 34.80 408,917 13,961,531 34.143 7.309 7.235 7.320 7.140 7.351 1,935,750 7.2125 -0.57%
2011-11-22 0 34.80 34.70 34.85 33.05 35.25 833,323 28,507,558 34.209 7.351 7.330 7.362 6.982 7.446 3,944,824 7.2266 3.88%
2011-11-21 0 33.50 33.50 33.55 33.35 34.95 559,726 18,848,935 33.675 7.077 7.077 7.087 7.045 7.383 2,649,657 7.1137 -3.32%
2011-11-18 0 34.65 34.30 34.70 34.10 35.35 622,868 21,489,904 34.502 7.320 7.246 7.330 7.203 7.467 2,948,562 7.2883 -1.98%
2011-11-17 0 35.35 35.25 35.35 35.10 35.80 572,197 20,230,811 35.356 7.467 7.446 7.467 7.415 7.563 2,708,693 7.4688 -2.08%
2011-11-16 0 36.10 35.65 36.10 35.30 37.00 740,380 26,598,758 35.926 7.626 7.531 7.626 7.457 7.816 3,504,846 7.5891 1.26%
2011-11-15 0 35.65 35.65 35.70 35.50 36.15 260,377 9,306,452 35.742 7.531 7.531 7.541 7.499 7.636 1,232,585 7.5504 -1.79%
2011-11-14 0 36.30 36.00 36.40 35.25 36.40 656,500 23,667,050 36.050 7.668 7.605 7.689 7.446 7.689 3,107,771 7.6154 2.54%
2011-11-11 0 35.40 35.35 35.40 34.95 35.55 532,050 18,737,642 35.218 7.478 7.467 7.478 7.383 7.510 2,518,643 7.4396 1.72%
2011-11-10 0 34.80 34.60 34.95 34.65 36.00 1,005,957 35,387,990 35.178 7.351 7.309 7.383 7.320 7.605 4,762,046 7.4313 -6.33%
2011-11-09 0 37.15 37.10 37.40 36.35 37.50 651,600 24,164,307 37.085 7.848 7.837 7.901 7.679 7.922 3,084,575 7.8339 3.48%
2011-11-08 0 35.90 35.60 35.90 35.55 36.55 327,613 11,746,983 35.856 7.584 7.520 7.584 7.510 7.721 1,550,870 7.5744 -1.51%
2011-11-07 0 36.45 36.50 36.60 36.00 36.85 374,500 13,657,425 36.468 7.700 7.710 7.732 7.605 7.784 1,772,826 7.7038 1.82%
2011-11-04 0 35.80 35.80 35.95 35.80 36.70 437,000 15,810,125 36.179 7.563 7.563 7.594 7.563 7.753 2,068,691 7.6426 1.27%
2011-11-03 0 35.35 35.35 35.55 35.10 36.05 809,725 28,790,204 35.556 7.467 7.467 7.510 7.415 7.615 3,833,114 7.5109 -2.48%
2011-11-02 0 36.25 36.10 36.25 34.90 36.35 2,139,360 76,217,456 35.626 7.658 7.626 7.658 7.372 7.679 10,127,403 7.5259 0.55%
2011-11-01 0 36.05 35.85 36.05 34.95 36.40 959,605 34,427,717 35.877 7.615 7.573 7.615 7.383 7.689 4,542,623 7.5788 0.84%
2011-10-31 0 35.75 35.50 35.80 35.15 37.50 983,500 35,259,306 35.851 7.552 7.499 7.563 7.425 7.922 4,655,738 7.5733 -3.77%
2011-10-28 0 37.15 37.00 37.60 37.05 39.50 1,602,320 61,389,853 38.313 7.848 7.816 7.943 7.827 8.344 7,585,138 8.0934 -0.27%
2011-10-27 0 37.25 37.20 37.30 35.90 37.30 2,021,000 74,226,491 36.728 7.869 7.858 7.879 7.584 7.879 9,567,105 7.7585 4.34%
2011-10-26 0 35.70 35.60 35.70 34.75 35.75 733,401 25,865,534 35.268 7.541 7.520 7.541 7.341 7.552 3,471,808 7.4502 0.56%
2011-10-25 0 35.50 35.45 35.50 34.85 35.95 653,018 23,155,482 35.459 7.499 7.489 7.499 7.362 7.594 3,091,287 7.4906 1.14%
2011-10-24 0 35.10 35.10 35.30 34.30 35.45 684,908 23,926,578 34.934 7.415 7.415 7.457 7.246 7.489 3,242,250 7.3796 3.54%
2011-10-21 0 33.90 33.70 33.90 32.00 34.05 545,113 18,247,148 33.474 7.161 7.119 7.161 6.760 7.193 2,580,482 7.0712 3.35%
2011-10-20 0 32.80 32.75 32.80 32.70 33.90 791,300 26,182,220 33.088 6.929 6.918 6.929 6.908 7.161 3,745,893 6.9896 -3.81%
2011-10-19 0 34.10 34.00 34.15 34.00 35.30 762,006 26,371,822 34.608 7.203 7.182 7.214 7.182 7.457 3,607,220 7.3108 0.00%
2011-10-18 0 34.10 34.00 34.15 34.00 35.05 1,055,500 36,447,325 34.531 7.203 7.182 7.214 7.182 7.404 4,996,575 7.2945 -5.67%
2011-10-17 0 36.15 36.15 36.25 35.30 36.40 1,192,520 42,766,671 35.862 7.636 7.636 7.658 7.457 7.689 5,645,207 7.5757 3.73%
2011-10-14 0 34.85 34.85 34.90 34.80 36.90 1,608,519 56,862,028 35.351 7.362 7.362 7.372 7.351 7.795 7,614,483 7.4676 -4.78%
2011-10-13 0 36.60 36.45 36.70 34.65 36.75 1,638,147 58,881,273 35.944 7.732 7.700 7.753 7.320 7.763 7,754,737 7.5929 5.78%
2011-10-12 0 34.60 34.65 34.75 33.30 35.30 1,535,310 53,014,873 34.530 7.309 7.320 7.341 7.034 7.457 7,267,923 7.2944 -0.43%
2011-10-11 0 34.75 34.60 34.65 34.00 34.90 1,474,589 51,039,218 34.613 7.341 7.309 7.320 7.182 7.372 6,980,479 7.3117 5.46%
2011-10-10 0 32.95 32.85 32.95 31.00 32.95 1,197,525 38,099,457 31.815 6.961 6.939 6.961 6.549 6.961 5,668,900 6.7208 4.27%
2011-10-07 0 31.60 31.50 31.60 30.55 31.80 2,657,930 83,155,969 31.286 6.675 6.654 6.675 6.454 6.718 12,582,234 6.6090 4.64%
2011-10-06 0 30.20 30.30 30.45 29.95 31.35 1,931,900 59,079,822 30.581 6.380 6.401 6.432 6.327 6.623 9,145,319 6.4601 5.78%
2011-10-04 0 28.55 28.50 28.55 28.50 30.20 1,765,604 51,839,239 29.361 6.031 6.020 6.031 6.020 6.380 8,358,099 6.2023 -6.70%
2011-10-03 0 30.60 30.50 30.80 30.50 31.50 1,468,500 45,402,703 30.918 6.464 6.443 6.506 6.443 6.654 6,951,654 6.5312 -3.47%
2011-09-30 0 31.70 31.65 31.70 31.30 32.70 1,992,215 63,389,682 31.819 6.696 6.686 6.696 6.612 6.908 9,430,841 6.7215 -3.94%
2011-09-28 0 33.00 33.00 33.05 32.65 33.70 729,500 24,075,812 33.003 6.971 6.971 6.982 6.897 7.119 3,453,341 6.9717 -0.90%
2011-09-27 0 33.30 33.40 33.70 32.20 33.80 874,679 28,934,339 33.080 7.034 7.056 7.119 6.802 7.140 4,140,597 6.9880 3.90%
2011-09-26 0 32.05 32.00 32.05 32.00 33.50 1,217,880 39,361,302 32.320 6.770 6.760 6.770 6.760 7.077 5,765,258 6.8273 -4.75%
2011-09-23 0 33.65 33.65 33.70 32.50 34.00 1,191,000 39,729,250 33.358 7.108 7.108 7.119 6.865 7.182 5,638,012 7.0467 0.00%
2011-09-22 0 33.65 33.45 33.65 32.70 34.20 1,467,746 49,237,320 33.546 7.108 7.066 7.108 6.908 7.225 6,948,085 7.0865 -3.86%
2011-09-21 0 35.00 34.65 35.00 33.55 35.00 956,995 33,062,210 34.548 7.394 7.320 7.394 7.087 7.394 4,530,268 7.2981 2.34%
2011-09-20 0 34.20 34.05 34.55 32.20 34.55 971,805 32,671,688 33.620 7.225 7.193 7.299 6.802 7.299 4,600,376 7.1020 2.09%
2011-09-19 0 33.50 33.45 33.50 33.35 35.00 1,067,500 36,047,625 33.768 7.077 7.066 7.077 7.045 7.394 5,053,382 7.1334 -4.69%
2011-09-16 0 35.15 35.00 35.20 34.95 35.45 1,008,885 35,459,266 35.147 7.425 7.394 7.436 7.383 7.489 4,775,907 7.4246 3.38%
2011-09-15 0 34.00 33.95 34.00 33.90 35.30 2,485,701 86,170,935 34.667 7.182 7.172 7.182 7.161 7.457 11,766,928 7.3231 0.00%
2011-09-14 0 34.00 33.95 34.10 33.40 35.70 2,222,500 76,400,733 34.376 7.182 7.172 7.203 7.056 7.541 10,520,975 7.2618 -3.13%
2011-09-12 0 35.10 35.05 35.15 34.80 36.00 599,500 21,174,700 35.321 7.415 7.404 7.425 7.351 7.605 2,837,941 7.4613 -4.62%
2011-09-09 0 36.80 36.80 36.85 36.60 37.75 800,500 29,609,318 36.989 7.774 7.774 7.784 7.732 7.974 3,789,444 7.8136 -1.47%
2011-09-08 0 37.35 37.15 37.40 37.00 37.90 976,100 36,294,259 37.183 7.890 7.848 7.901 7.816 8.006 4,620,708 7.8547 1.91%
2011-09-07 0 36.65 36.55 36.65 36.00 37.30 501,500 18,454,019 36.798 7.742 7.721 7.742 7.605 7.879 2,374,024 7.7733 1.95%
2011-09-06 0 35.95 35.90 35.95 35.20 36.70 1,244,154 44,614,794 35.860 7.594 7.584 7.594 7.436 7.753 5,889,635 7.5751 -4.39%
2011-09-05 0 37.60 37.55 37.60 37.10 38.35 623,500 23,537,875 37.751 7.943 7.932 7.943 7.837 8.101 2,951,554 7.9747 -1.83%
2011-09-02 0 38.30 38.20 38.45 37.20 38.80 992,951 37,851,983 38.121 8.091 8.070 8.122 7.858 8.196 4,700,478 8.0528 0.92%
2011-09-01 0 37.95 37.90 37.95 37.90 39.00 859,787 33,044,552 38.433 8.017 8.006 8.017 8.006 8.239 4,070,100 8.1189 0.12%
2011-08-31 0 38.45 38.00 38.60 36.75 38.60 1,130,379 43,108,528 38.136 8.007 7.913 8.038 7.653 8.038 5,428,122 7.9417 3.22%
2011-08-30 0 37.25 37.25 37.35 37.20 38.30 816,435 30,693,754 37.595 7.757 7.757 7.778 7.747 7.976 3,920,551 7.8289 1.09%
2011-08-29 0 36.85 36.80 37.00 36.40 37.70 491,861 18,304,532 37.215 7.674 7.663 7.705 7.580 7.851 2,361,935 7.7498 2.36%
2011-08-26 0 36.00 35.90 36.05 35.85 37.15 898,000 32,517,179 36.211 7.497 7.476 7.507 7.466 7.736 4,312,229 7.5407 -1.64%
2011-08-25 0 36.60 36.50 36.80 36.45 38.50 998,735 37,271,829 37.319 7.622 7.601 7.663 7.591 8.017 4,795,963 7.7715 -3.05%
2011-08-24 0 37.75 37.75 37.80 36.50 38.35 2,191,308 82,549,671 37.671 7.861 7.861 7.872 7.601 7.986 10,522,742 7.8449 5.01%
2011-08-23 0 35.95 35.90 36.20 34.15 36.20 769,500 27,407,550 35.617 7.486 7.476 7.538 7.112 7.538 3,695,168 7.4171 3.30%
2011-08-22 0 34.80 34.80 34.85 33.85 37.50 1,557,500 54,600,937 35.057 7.247 7.247 7.257 7.049 7.809 7,479,173 7.3004 -4.66%
2011-08-19 0 36.50 36.50 36.60 36.20 37.50 1,330,571 48,824,692 36.695 7.601 7.601 7.622 7.538 7.809 6,389,451 7.6415 -5.19%
2011-08-18 0 38.50 38.45 38.50 37.80 39.65 1,558,500 60,433,652 38.777 8.017 8.007 8.017 7.872 8.257 7,483,975 8.0751 2.12%
2011-08-17 0 37.70 37.55 37.80 37.20 38.35 1,114,429 41,885,043 37.584 7.851 7.820 7.872 7.747 7.986 5,351,529 7.8267 0.00%
2011-08-16 0 37.70 37.50 37.70 37.30 39.60 1,376,001 52,574,738 38.208 7.851 7.809 7.851 7.768 8.246 6,607,608 7.9567 -2.20%
2011-08-15 0 38.55 38.50 38.55 37.30 38.55 1,040,500 39,588,350 38.047 8.028 8.017 8.028 7.768 8.028 4,996,520 7.9232 3.91%
2011-08-12 0 37.10 37.00 37.10 36.20 37.55 1,750,276 64,559,906 36.886 7.726 7.705 7.726 7.538 7.820 8,404,890 7.6812 4.21%
2011-08-11 0 35.60 35.55 35.75 35.05 36.20 2,126,342 75,659,007 35.582 7.414 7.403 7.445 7.299 7.538 10,210,773 7.4097 -1.79%
2011-08-10 0 36.25 36.20 36.25 35.45 36.40 4,404,158 159,095,228 36.124 7.549 7.538 7.549 7.382 7.580 21,148,930 7.5226 5.69%
2011-08-09 0 34.30 34.25 34.35 33.80 36.55 4,833,000 168,436,777 34.851 7.143 7.132 7.153 7.039 7.611 23,208,245 7.2576 -10.09%
2011-08-08 0 38.15 38.05 38.30 36.00 39.50 4,385,473 165,365,342 37.708 7.945 7.924 7.976 7.497 8.226 21,059,204 7.8524 -3.78%
2011-08-05 0 39.65 39.60 39.70 39.20 40.35 3,532,771 140,414,069 39.746 8.257 8.246 8.267 8.163 8.403 16,964,498 8.2769 -6.26%
2011-08-04 0 42.30 42.55 42.70 41.40 43.35 2,421,500 101,631,806 41.971 8.809 8.861 8.892 8.621 9.027 11,628,133 8.7402 -2.42%
2011-08-03 0 43.35 43.30 43.35 43.20 44.55 2,141,000 93,137,154 43.502 9.027 9.017 9.027 8.996 9.277 10,281,161 9.0590 -2.91%
2011-08-02 0 44.65 44.55 44.65 44.10 45.10 1,020,000 45,599,437 44.705 9.298 9.277 9.298 9.184 9.392 4,898,078 9.3097 0.56%
2011-08-01 0 44.40 44.35 44.50 44.35 45.60 725,300 32,526,800 44.846 9.246 9.236 9.267 9.236 9.496 3,482,918 9.3390 0.11%
2011-07-29 0 44.35 44.30 44.60 44.20 45.40 1,227,500 54,575,812 44.461 9.236 9.225 9.288 9.204 9.454 5,894,501 9.2588 -1.44%
2011-07-28 0 45.00 45.00 45.05 44.60 45.95 1,331,600 60,299,398 45.283 9.371 9.371 9.381 9.288 9.569 6,394,393 9.4300 -1.21%
2011-07-27 0 45.55 45.50 45.60 45.50 46.50 1,559,500 71,450,012 45.816 9.486 9.475 9.496 9.475 9.683 7,488,777 9.5409 -2.25%
2011-07-26 0 46.60 46.55 46.60 45.65 46.70 1,548,000 71,521,600 46.203 9.704 9.694 9.704 9.506 9.725 7,433,553 9.6215 2.42%
2011-07-25 0 45.50 45.50 45.60 45.20 46.80 978,500 44,697,500 45.680 9.475 9.475 9.496 9.413 9.746 4,698,793 9.5125 -2.47%
2011-07-22 0 46.65 46.50 46.65 44.05 46.80 2,314,730 106,601,756 46.054 9.715 9.683 9.715 9.173 9.746 11,115,419 9.5904 6.02%
2011-07-21 0 44.00 44.05 44.15 44.00 46.00 3,170,760 140,675,656 44.367 9.163 9.173 9.194 9.163 9.579 15,226,107 9.2391 -4.03%
2011-07-20 0 45.85 45.75 45.90 45.50 47.30 2,654,026 121,846,192 45.910 9.548 9.527 9.558 9.475 9.850 12,744,731 9.5605 -1.50%
2011-07-19 0 46.55 46.50 46.55 46.30 48.55 1,958,600 91,236,934 46.583 9.694 9.683 9.694 9.642 10.11 9,405,270 9.7006 -3.02%
2011-07-18 0 48.00 47.85 48.20 47.60 49.65 1,804,955 88,756,091 49.174 9.996 9.965 10.04 9.912 10.34 8,667,461 10.240 -3.32%
2011-07-15 0 49.65 49.50 49.65 48.95 49.95 3,187,062 157,793,918 49.511 10.34 10.31 10.34 10.19 10.40 15,304,390 10.310 0.91%
2011-07-14 0 49.20 49.00 49.30 48.25 49.30 1,049,500 51,351,925 48.930 10.25 10.20 10.27 10.05 10.27 5,039,738 10.189 1.03%
2011-07-13 0 48.70 48.70 48.90 48.40 49.50 1,064,770 51,956,249 48.796 10.14 10.14 10.18 10.08 10.31 5,113,065 10.161 0.62%
2011-07-12 0 48.40 48.30 48.45 48.05 49.90 3,968,820 192,535,186 48.512 10.08 10.06 10.09 10.01 10.39 19,058,421 10.102 -4.63%
2011-07-11 0 50.75 50.70 50.90 50.50 51.50 1,759,718 89,743,087 50.999 10.57 10.56 10.60 10.52 10.72 8,450,231 10.620 -0.29%
2011-07-08 0 50.90 50.85 50.95 50.80 51.65 1,706,000 87,335,406 51.193 10.60 10.59 10.61 10.58 10.76 8,192,275 10.661 0.30%
2011-07-07 0 50.75 50.70 50.80 50.50 51.05 1,605,920 81,666,526 50.853 10.57 10.56 10.58 10.52 10.63 7,711,687 10.590 0.20%
2011-07-06 0 50.65 50.60 50.65 50.50 51.00 2,010,000 102,019,545 50.756 10.55 10.54 10.55 10.52 10.62 9,652,095 10.570 0.00%
2011-07-05 0 50.65 50.60 50.65 50.30 51.20 1,764,000 89,569,431 50.776 10.55 10.54 10.55 10.47 10.66 8,470,793 10.574 0.00%
2011-07-04 0 50.65 50.50 50.60 50.30 51.25 1,246,840 63,221,343 50.705 10.55 10.52 10.54 10.47 10.67 5,987,372 10.559 1.10%
2011-06-30 0 50.10 50.00 50.10 49.60 50.80 1,665,500 83,424,837 50.090 10.43 10.41 10.43 10.33 10.58 7,997,793 10.431 0.10%
2011-06-29 0 50.05 50.00 50.05 49.80 50.85 770,700 38,873,690 50.439 10.42 10.41 10.42 10.37 10.59 3,700,930 10.504 -0.60%
2011-06-28 0 50.35 50.35 50.45 50.15 51.60 1,840,095 93,589,885 50.861 10.49 10.49 10.51 10.44 10.75 8,836,205 10.592 -0.69%
2011-06-27 0 50.70 50.70 50.80 50.25 51.40 1,873,800 95,176,497 50.793 10.56 10.56 10.58 10.46 10.70 8,998,057 10.577 -0.98%
2011-06-24 0 51.20 51.20 51.25 49.80 51.35 2,289,000 116,163,323 50.749 10.66 10.66 10.67 10.37 10.69 10,991,863 10.568 2.81%
2011-06-23 0 49.80 49.70 49.75 48.90 49.85 1,022,906 50,624,650 49.491 10.37 10.35 10.36 10.18 10.38 4,912,033 10.306 0.00%
2011-06-22 0 49.80 49.65 49.75 49.15 51.00 3,523,886 176,567,532 50.106 10.37 10.34 10.36 10.24 10.62 16,921,831 10.434 -1.87%
2011-06-21 0 50.75 50.80 51.00 47.60 51.00 3,065,000 149,938,207 48.919 10.57 10.58 10.62 9.912 10.62 14,718,244 10.187 9.02%
2011-06-20 0 46.55 46.50 46.55 45.70 48.45 2,713,062 126,991,965 46.808 9.694 9.683 9.694 9.517 10.09 13,028,224 9.7474 -0.32%
2011-06-17 0 46.70 46.70 46.80 46.15 49.40 4,089,900 195,105,155 47.704 9.725 9.725 9.746 9.611 10.29 19,639,852 9.9341 -4.50%
2011-06-16 0 48.90 48.90 49.00 48.60 53.00 5,580,486 277,711,351 49.765 10.18 10.18 10.20 10.12 11.04 26,797,701 10.363 -7.74%
2011-06-15 0 53.00 53.00 53.05 53.00 55.35 1,846,295 99,579,476 53.935 11.04 11.04 11.05 11.04 11.53 8,865,977 11.232 -3.02%
2011-06-14 0 54.65 54.65 54.80 54.65 55.65 1,777,794 97,854,343 55.043 11.38 11.38 11.41 11.38 11.59 8,537,033 11.462 -1.62%
2011-06-13 0 55.55 55.50 55.70 55.10 56.00 1,133,503 62,757,695 55.366 11.57 11.56 11.60 11.47 11.66 5,443,123 11.530 -0.98%
2011-06-10 0 56.10 56.10 56.20 56.00 57.50 3,048,050 172,701,291 56.660 11.68 11.68 11.70 11.66 11.97 14,636,849 11.799 -0.18%
2011-06-09 0 56.20 56.20 56.40 56.00 59.65 3,157,000 179,386,912 56.822 11.70 11.70 11.75 11.66 12.42 15,160,031 11.833 -4.26%
2011-06-08 0 58.70 58.65 58.75 58.60 59.60 890,500 52,486,487 58.940 12.22 12.21 12.23 12.20 12.41 4,276,214 12.274 -0.09%
2011-06-07 0 58.75 58.70 58.75 58.50 59.80 1,520,916 89,300,328 58.715 12.23 12.22 12.23 12.18 12.45 7,303,495 12.227 -1.92%
2011-06-03 0 59.90 59.80 60.00 59.65 61.50 877,565 52,764,860 60.126 12.47 12.45 12.49 12.42 12.81 4,214,100 12.521 -1.16%
2011-06-02 0 60.60 60.60 61.00 60.35 62.20 1,369,650 83,739,207 61.139 12.62 12.62 12.70 12.57 12.95 6,577,110 12.732 -1.62%
2011-06-01 0 61.60 61.20 61.60 60.60 61.90 1,424,031 87,460,366 61.417 12.83 12.74 12.83 12.62 12.89 6,838,250 12.790 1.73%
2011-05-31 0 60.55 60.15 60.80 60.10 60.80 1,130,000 68,260,350 60.407 12.61 12.53 12.66 12.52 12.66 5,426,302 12.580 0.92%
2011-05-30 0 60.00 59.95 60.05 59.20 60.40 640,304 38,307,033 59.826 12.49 12.48 12.51 12.33 12.58 3,074,764 12.459 1.52%
2011-05-27 0 59.10 59.05 59.10 58.60 60.55 1,627,664 96,762,513 59.449 12.31 12.30 12.31 12.20 12.61 7,816,103 12.380 0.17%
2011-05-26 0 59.00 58.70 58.75 58.75 59.90 932,500 55,415,234 59.427 12.29 12.22 12.23 12.23 12.47 4,477,900 12.375 0.25%
2011-05-25 0 58.85 58.80 58.85 58.60 61.00 1,458,352 86,486,176 59.304 12.26 12.24 12.26 12.20 12.70 7,003,060 12.350 -4.31%
2011-05-24 0 61.50 61.40 61.45 60.30 61.60 669,850 41,157,791 61.443 12.81 12.79 12.80 12.56 12.83 3,216,645 12.795 0.99%
2011-05-23 0 60.90 60.65 60.95 60.65 62.00 1,268,094 77,884,606 61.419 12.68 12.63 12.69 12.63 12.91 6,089,434 12.790 -0.33%
2011-05-20 0 61.10 61.10 61.25 60.30 61.60 1,860,500 113,353,733 60.926 12.72 12.72 12.76 12.56 12.83 8,934,190 12.688 1.92%
2011-05-19 0 59.95 59.90 59.95 58.50 62.50 2,952,743 179,136,346 60.668 12.48 12.47 12.48 12.18 13.02 14,179,182 12.634 -2.12%
2011-05-18 0 61.25 60.95 61.40 60.45 62.35 1,138,021 69,871,007 61.397 12.76 12.69 12.79 12.59 12.98 5,464,819 12.786 1.32%
2011-05-17 0 60.45 60.40 60.55 60.30 61.80 779,120 47,268,503 60.669 12.59 12.58 12.61 12.56 12.87 3,741,363 12.634 -1.39%
2011-05-16 0 61.30 61.30 61.40 61.10 62.90 1,191,500 73,181,450 61.420 12.77 12.77 12.79 12.72 13.10 5,721,627 12.790 -3.08%
2011-05-13 0 63.25 63.25 63.40 63.00 63.95 990,000 62,750,037 63.384 13.17 13.17 13.20 13.12 13.32 4,754,017 13.199 -0.71%
2011-05-12 0 63.70 63.55 63.80 61.85 63.80 1,955,851 122,761,679 62.766 13.27 13.23 13.29 12.88 13.29 9,392,069 13.071 2.41%
2011-05-11 0 62.20 62.05 62.20 61.80 63.10 2,863,676 178,386,426 62.293 12.95 12.92 12.95 12.87 13.14 13,751,478 12.972 2.22%
2011-05-09 0 60.85 60.80 61.00 60.25 62.00 1,370,721 83,584,905 60.979 12.67 12.66 12.70 12.55 12.91 6,582,253 12.699 -0.25%
2011-05-06 0 61.00 60.85 61.00 57.70 61.00 2,783,108 167,351,837 60.131 12.70 12.67 12.70 12.02 12.70 13,364,588 12.522 4.90%
2011-05-05 0 58.15 57.90 58.05 56.75 58.75 1,766,662 102,689,525 58.126 12.11 12.06 12.09 11.82 12.23 8,483,577 12.105 2.47%
2011-05-04 0 56.75 56.70 56.80 56.00 57.75 1,649,424 93,178,623 56.492 11.82 11.81 11.83 11.66 12.03 7,920,595 11.764 -1.65%
2011-05-03 0 57.70 57.55 57.85 57.25 60.70 2,279,480 134,284,766 58.910 12.02 11.98 12.05 11.92 12.64 10,946,148 12.268 -2.70%
2011-04-29 0 59.30 59.10 59.25 58.90 60.25 1,332,300 79,146,341 59.406 12.35 12.31 12.34 12.27 12.55 6,397,754 12.371 -0.17%
2011-04-28 0 59.40 59.50 59.55 59.00 62.20 3,429,893 204,395,268 59.592 12.37 12.39 12.40 12.29 12.95 16,470,474 12.410 -3.57%
2011-04-27 0 61.60 61.55 61.65 61.50 62.20 3,357,836 207,100,714 61.677 12.83 12.82 12.84 12.81 12.95 16,124,453 12.844 0.49%
2011-04-26 0 61.30 61.30 61.35 61.30 64.50 3,237,700 200,977,029 62.074 12.77 12.77 12.78 12.77 13.43 15,547,556 12.927 -4.81%
2011-04-21 0 64.40 64.40 64.45 62.20 66.00 4,348,398 284,201,211 65.358 13.41 13.41 13.42 12.95 13.74 20,881,169 13.610 -1.95%
2011-04-20 0 83.80 83.90 83.95 82.20 87.00 6,245,263 526,155,909 84.249 13.68 13.69 13.70 13.42 14.20 38,263,714 13.751 -2.90%
2011-04-19 0 86.30 86.30 86.35 85.65 86.65 2,204,854 189,533,030 85.962 14.09 14.09 14.09 13.98 14.14 13,508,783 14.030 -0.06%
2011-04-18 0 86.35 86.40 86.55 85.10 87.00 1,838,042 159,079,974 86.549 14.09 14.10 14.13 13.89 14.20 11,261,385 14.126 1.71%
2011-04-15 0 84.90 84.75 84.80 84.00 85.90 1,766,468 150,495,889 85.196 13.86 13.83 13.84 13.71 14.02 10,822,863 13.905 -0.06%
2011-04-14 0 84.95 85.00 85.10 81.60 85.20 2,507,571 210,550,100 83.966 13.87 13.87 13.89 13.32 13.91 15,363,481 13.705 4.49%
2011-04-13 0 81.30 81.35 81.55 81.10 82.00 1,834,641 149,412,238 81.439 13.27 13.28 13.31 13.24 13.38 11,240,548 13.292 -0.37%
2011-04-12 0 81.60 81.50 81.75 81.00 82.10 1,352,301 109,807,111 81.200 13.32 13.30 13.34 13.22 13.40 8,285,329 13.253 -0.55%
2011-04-11 0 82.05 82.00 82.05 81.50 82.85 1,171,100 96,072,224 82.036 13.39 13.38 13.39 13.30 13.52 7,175,140 13.390 0.31%
2011-04-08 0 81.80 81.60 81.85 81.50 82.25 892,997 73,043,935 81.796 13.35 13.32 13.36 13.30 13.42 5,471,248 13.351 -0.55%
2011-04-07 0 82.25 81.75 82.25 81.35 82.30 1,067,619 87,201,244 81.678 13.42 13.34 13.42 13.28 13.43 6,541,129 13.331 1.11%
2011-04-06 0 81.35 81.25 81.35 81.10 83.40 1,930,995 157,679,533 81.657 13.28 13.26 13.28 13.24 13.61 11,830,893 13.328 -1.03%
2011-04-04 0 82.20 81.95 82.45 81.70 83.65 1,285,800 105,960,331 82.408 13.42 13.38 13.46 13.33 13.65 7,877,888 13.450 -0.66%
2011-04-01 0 82.75 82.55 82.75 81.80 83.20 777,500 64,307,694 82.711 13.51 13.47 13.51 13.35 13.58 4,763,616 13.500 1.35%
2011-03-31 0 81.65 81.60 82.05 81.25 84.90 1,439,284 119,024,476 82.697 13.33 13.32 13.39 13.26 13.86 8,818,260 13.498 -1.98%
2011-03-30 0 83.30 83.15 83.35 82.50 83.85 2,116,040 175,961,660 83.156 13.60 13.57 13.60 13.47 13.69 12,964,634 13.572 2.40%
2011-03-29 0 81.35 81.35 81.50 79.70 82.60 1,501,801 122,339,232 81.462 13.28 13.28 13.30 13.01 13.48 9,201,291 13.296 1.62%
2011-03-28 0 80.05 80.45 80.50 79.75 82.50 1,466,000 118,244,190 80.658 13.07 13.13 13.14 13.02 13.47 8,981,944 13.165 -2.79%
2011-03-25 0 82.35 82.10 82.60 81.55 82.60 1,792,503 146,968,776 81.991 13.44 13.40 13.48 13.31 13.48 10,982,375 13.382 1.04%
2011-03-24 0 81.50 81.50 81.60 81.00 82.80 1,332,000 108,602,537 81.533 13.30 13.30 13.32 13.22 13.51 8,160,948 13.308 -0.37%
2011-03-23 0 81.80 81.50 82.00 81.05 83.55 2,111,826 174,039,091 82.412 13.35 13.30 13.38 13.23 13.64 12,938,816 13.451 0.93%
2011-03-22 0 81.05 81.05 81.10 79.30 81.50 1,392,800 112,245,177 80.590 13.23 13.23 13.24 12.94 13.30 8,533,460 13.154 2.72%
2011-03-21 0 78.90 78.90 79.00 77.70 79.40 680,910 53,742,538 78.928 12.88 12.88 12.89 12.68 12.96 4,171,825 12.882 1.61%
2011-03-18 0 77.65 77.65 77.80 76.70 78.90 1,548,826 120,412,566 77.744 12.67 12.67 12.70 12.52 12.88 9,489,406 12.689 2.17%
2011-03-17 0 76.00 76.05 76.10 75.00 77.25 1,920,000 146,522,535 76.314 12.40 12.41 12.42 12.24 12.61 11,763,529 12.456 -2.19%
2011-03-16 0 77.70 77.55 77.80 77.20 78.25 1,881,580 146,136,118 77.667 12.68 12.66 12.70 12.60 12.77 11,528,136 12.676 -0.26%
2011-03-15 0 77.90 77.90 77.95 75.00 78.65 4,226,500 326,394,730 77.226 12.71 12.71 12.72 12.24 12.84 25,895,080 12.605 -2.44%
2011-03-14 0 79.85 79.65 79.90 78.00 81.90 5,097,655 405,639,737 79.574 13.03 13.00 13.04 12.73 13.37 31,232,506 12.988 10.21%
2011-03-11 0 72.45 72.30 72.45 70.35 73.20 2,227,500 161,127,783 72.336 11.83 11.80 11.83 11.48 11.95 13,647,531 11.806 0.91%
2011-03-10 0 71.80 71.80 72.00 69.55 73.40 2,272,583 164,334,999 72.312 11.72 11.72 11.75 11.35 11.98 13,923,748 11.802 3.01%
2011-03-09 0 69.70 69.70 69.85 67.50 69.90 1,288,200 88,541,775 68.733 11.38 11.38 11.40 11.02 11.41 7,892,593 11.218 1.75%
2011-03-08 0 68.50 68.20 68.60 67.20 70.00 749,420 50,903,504 67.924 11.18 11.13 11.20 10.97 11.43 4,591,575 11.086 -1.30%
2011-03-07 0 69.40 69.35 69.50 68.50 70.80 854,657 59,293,134 69.377 11.33 11.32 11.34 11.18 11.56 5,236,345 11.323 0.36%
2011-03-04 0 69.15 69.00 69.15 67.50 69.70 1,441,500 99,119,925 68.762 11.29 11.26 11.29 11.02 11.38 8,831,837 11.223 4.38%
2011-03-03 0 66.25 66.10 66.30 65.75 67.20 1,379,230 91,150,988 66.088 10.81 10.79 10.82 10.73 10.97 8,450,319 10.787 1.15%
2011-03-02 0 65.50 65.15 65.45 64.50 66.20 938,436 61,353,055 65.378 10.69 10.63 10.68 10.53 10.80 5,749,645 10.671 -1.21%
2011-03-01 0 66.30 66.25 66.35 63.20 67.00 1,860,176 122,479,191 65.843 10.82 10.81 10.83 10.32 10.94 11,396,997 10.747 5.74%
2011-02-28 0 62.70 62.90 62.95 61.25 64.05 2,973,774 186,780,764 62.809 10.23 10.27 10.27 9.997 10.45 18,219,831 10.252 -2.56%
2011-02-25 0 64.35 63.95 64.00 61.65 64.90 3,074,867 195,444,987 63.562 10.50 10.44 10.45 10.06 10.59 18,839,212 10.374 1.18%
2011-02-24 0 63.60 63.60 63.65 63.25 67.40 2,875,079 186,300,092 64.798 10.38 10.38 10.39 10.32 11.00 17,615,143 10.576 -6.19%
2011-02-23 0 67.80 67.90 67.95 67.65 70.65 1,252,500 86,166,201 68.795 11.07 11.08 11.09 11.04 11.53 7,673,864 11.229 -3.00%
2011-02-22 0 69.90 69.90 70.15 69.60 72.50 1,286,800 91,032,559 70.743 11.41 11.41 11.45 11.36 11.83 7,884,015 11.546 -4.18%
2011-02-21 0 72.95 72.90 72.95 72.05 75.00 539,000 39,498,375 73.281 11.91 11.90 11.91 11.76 12.24 3,302,366 11.961 -1.22%
2011-02-18 0 73.85 73.80 74.05 73.30 74.50 368,500 27,263,451 73.985 12.05 12.05 12.09 11.96 12.16 2,257,740 12.076 0.96%
2011-02-17 0 73.15 73.20 73.45 72.75 75.30 947,305 69,928,774 73.819 11.94 11.95 11.99 11.87 12.29 5,803,984 12.048 -1.55%
2011-02-16 0 74.30 74.30 74.65 73.45 76.50 667,000 49,586,725 74.343 12.13 12.13 12.18 11.99 12.49 4,086,601 12.134 -1.91%
2011-02-15 0 75.75 75.60 75.80 75.35 76.80 535,500 40,757,320 76.111 12.36 12.34 12.37 12.30 12.54 3,280,922 12.423 0.73%
2011-02-14 0 75.20 75.20 75.30 72.80 75.50 691,000 51,114,675 73.972 12.27 12.27 12.29 11.88 12.32 4,233,645 12.073 2.24%
2011-02-11 0 73.55 73.60 73.70 72.80 74.40 781,000 57,516,294 73.644 12.00 12.01 12.03 11.88 12.14 4,785,060 12.020 1.38%
2011-02-10 0 72.55 72.25 72.55 72.00 74.75 1,104,234 80,472,646 72.876 11.84 11.79 11.84 11.75 12.20 6,765,463 11.895 -3.07%
2011-02-09 0 74.85 74.90 75.10 74.75 77.50 767,635 58,003,036 75.561 12.22 12.22 12.26 12.20 12.65 4,703,175 12.333 -2.79%
2011-02-08 0 77.00 77.00 77.25 77.00 78.00 510,500 39,486,725 77.349 12.57 12.57 12.61 12.57 12.73 3,127,751 12.625 -0.52%
2011-02-07 0 77.40 77.20 77.30 77.30 79.60 928,500 72,463,075 78.043 12.63 12.60 12.62 12.62 12.99 5,688,769 12.738 -2.76%
2011-02-02 0 79.60 79.60 79.90 78.55 80.45 467,500 37,282,413 79.748 12.99 12.99 13.04 12.82 13.13 2,864,297 13.016 2.25%
2011-02-01 0 77.85 77.80 77.95 77.60 78.10 536,100 41,761,840 77.899 12.71 12.70 12.72 12.67 12.75 3,284,598 12.714 -0.38%
2011-01-31 0 78.15 78.00 78.80 77.45 78.80 682,500 53,330,888 78.140 12.76 12.73 12.86 12.64 12.86 4,181,567 12.754 -1.26%
2011-01-28 0 79.15 79.25 79.35 78.50 80.90 723,210 57,045,594 78.878 12.92 12.93 12.95 12.81 13.20 4,430,990 12.874 -0.75%
2011-01-27 0 79.75 79.60 80.30 79.20 81.00 756,343 60,792,790 80.377 13.02 12.99 13.11 12.93 13.22 4,633,991 13.119 1.21%
2011-01-26 0 78.80 78.80 79.00 78.05 80.35 480,800 37,959,688 78.951 12.86 12.86 12.89 12.74 13.11 2,945,784 12.886 -1.13%
2011-01-25 0 79.70 79.60 79.80 79.10 81.60 885,506 71,152,871 80.353 13.01 12.99 13.02 12.91 13.32 5,425,352 13.115 0.69%
2011-01-24 0 79.15 79.15 79.40 79.00 81.20 403,235 32,235,313 79.942 12.92 12.92 12.96 12.89 13.25 2,470,555 13.048 -2.22%
2011-01-21 0 80.95 80.95 81.20 80.20 81.90 461,500 37,470,287 81.192 13.21 13.21 13.25 13.09 13.37 2,827,536 13.252 -0.49%
2011-01-20 0 81.35 81.35 81.40 81.00 84.00 545,500 44,491,775 81.561 13.28 13.28 13.29 13.22 13.71 3,342,190 13.312 -3.61%
2011-01-19 0 84.40 84.00 84.40 82.75 84.50 563,258 47,171,866 83.748 13.78 13.71 13.78 13.51 13.79 3,450,990 13.669 3.18%
2011-01-18 0 81.80 81.80 82.00 80.00 82.95 635,000 51,573,525 81.218 13.35 13.35 13.38 13.06 13.54 3,890,542 13.256 2.00%
2011-01-17 0 80.20 80.20 80.25 79.00 83.25 1,281,700 103,625,742 80.850 13.09 13.09 13.10 12.89 13.59 7,852,768 13.196 -3.66%
2011-01-14 0 83.25 83.25 83.80 82.85 85.25 366,500 30,612,450 83.526 13.59 13.59 13.68 13.52 13.91 2,245,486 13.633 -2.35%
2011-01-13 0 85.25 84.90 85.20 84.40 85.35 1,174,171 99,800,740 84.997 13.91 13.86 13.91 13.78 13.93 7,193,955 13.873 1.49%
2011-01-12 0 84.00 84.00 84.05 81.10 85.00 1,814,005 150,986,350 83.234 13.71 13.71 13.72 13.24 13.87 11,114,115 13.585 4.22%
2011-01-11 0 80.60 80.60 80.70 79.05 81.70 622,520 50,200,500 80.641 13.16 13.16 13.17 12.90 13.33 3,814,079 13.162 0.00%
2011-01-10 0 80.60 80.60 80.80 80.00 82.50 587,624 47,424,225 80.705 13.16 13.16 13.19 13.06 13.47 3,600,277 13.172 -1.47%
2011-01-07 0 81.80 81.80 81.90 81.50 82.40 388,782 31,852,773 81.930 13.35 13.35 13.37 13.30 13.45 2,382,004 13.372 -0.49%
2011-01-06 0 82.20 82.05 82.40 80.60 83.10 908,035 74,336,922 81.866 13.42 13.39 13.45 13.16 13.56 5,563,383 13.362 -0.06%
2011-01-05 0 82.25 81.75 82.30 80.10 82.30 909,232 74,208,236 81.616 13.42 13.34 13.43 13.07 13.43 5,570,717 13.321 0.55%
2011-01-04 0 81.80 81.60 81.95 77.50 81.90 1,801,396 145,122,650 80.561 13.35 13.32 13.38 12.65 13.37 11,036,861 13.149 5.68%
2011-01-03 0 77.40 77.30 77.40 75.20 77.60 566,500 43,580,084 76.929 12.63 12.62 12.63 12.27 12.67 3,470,854 12.556 2.65%
2010-12-31 0 75.40 75.70 76.15 74.25 76.55 559,000 42,298,825 75.669 12.31 12.36 12.43 12.12 12.49 3,424,902 12.350 1.21%
2010-12-30 0 74.50 74.45 74.50 74.10 74.95 403,500 30,030,887 74.426 12.16 12.15 12.16 12.09 12.23 2,472,179 12.148 0.40%
2010-12-29 0 74.20 74.15 74.20 72.05 74.35 571,162 41,579,565 72.798 12.11 12.10 12.11 11.76 12.14 3,499,417 11.882 2.34%
2010-12-28 0 72.50 72.50 72.60 72.10 72.70 268,340 19,433,550 72.421 11.83 11.83 11.85 11.77 11.87 1,644,076 11.820 -1.09%
2010-12-24 0 73.30 72.95 73.35 72.00 73.70 283,500 20,689,500 72.979 11.96 11.91 11.97 11.75 12.03 1,736,959 11.911 1.59%
2010-12-23 0 72.15 72.10 72.60 72.00 73.40 284,144 20,667,820 72.737 11.78 11.77 11.85 11.75 11.98 1,740,904 11.872 -0.69%
2010-12-22 0 72.65 72.65 72.90 69.60 73.75 636,244 46,106,274 72.466 11.86 11.86 11.90 11.36 12.04 3,898,164 11.828 4.53%
2010-12-21 0 69.50 69.40 69.75 68.40 69.80 1,004,350 69,470,837 69.170 11.34 11.33 11.38 11.16 11.39 6,153,490 11.290 2.06%
2010-12-20 0 68.10 68.00 68.55 67.10 69.40 1,517,940 104,004,665 68.517 11.12 11.10 11.19 10.95 11.33 9,300,172 11.183 -3.27%
2010-12-17 0 70.40 70.20 70.30 70.10 72.20 1,252,071 89,065,713 71.135 11.49 11.46 11.47 11.44 11.78 7,671,236 11.610 -2.29%
2010-12-16 0 72.05 72.00 72.05 71.60 74.10 862,613 62,553,740 72.517 11.76 11.75 11.76 11.69 12.09 5,285,090 11.836 -2.64%
2010-12-15 0 74.00 74.20 74.35 73.95 75.45 649,000 48,264,633 74.368 12.08 12.11 12.14 12.07 12.31 3,976,318 12.138 -0.13%
2010-12-14 0 74.10 74.10 74.15 74.00 75.00 396,500 29,466,488 74.316 12.09 12.09 12.10 12.08 12.24 2,429,291 12.130 0.07%
2010-12-13 0 74.05 74.15 74.20 73.70 74.70 318,500 23,602,210 74.104 12.09 12.10 12.11 12.03 12.19 1,951,398 12.095 0.14%
2010-12-10 0 73.95 73.55 74.05 73.30 75.00 563,000 41,749,746 74.156 12.07 12.00 12.09 11.96 12.24 3,449,410 12.103 -0.07%
2010-12-09 0 74.00 73.50 74.15 73.10 74.40 486,000 35,790,450 73.643 12.08 12.00 12.10 11.93 12.14 2,977,643 12.020 0.27%
2010-12-08 0 73.80 73.80 73.85 73.25 75.30 1,423,500 105,001,057 73.763 12.05 12.05 12.05 11.96 12.29 8,721,554 12.039 -2.51%
2010-12-07 0 75.70 75.70 75.75 75.00 78.20 721,759 55,177,622 76.449 12.36 12.36 12.36 12.24 12.76 4,422,100 12.478 -2.57%
2010-12-06 0 77.70 77.50 77.95 77.50 79.00 203,141 15,869,161 78.119 12.68 12.65 12.72 12.65 12.89 1,244,612 12.750 -1.02%
2010-12-03 0 78.50 78.45 78.50 77.65 79.00 830,551 65,184,747 78.484 12.81 12.80 12.81 12.67 12.89 5,088,651 12.810 0.32%
2010-12-02 0 78.25 78.25 78.30 76.90 78.30 647,263 50,384,362 77.842 12.77 12.77 12.78 12.55 12.78 3,965,675 12.705 1.76%
2010-12-01 0 76.90 76.20 77.15 74.60 77.15 652,867 49,528,963 75.864 12.55 12.44 12.59 12.18 12.59 4,000,010 12.382 2.06%
2010-11-30 0 75.35 75.35 75.80 74.00 75.90 671,114 50,470,250 75.204 12.30 12.30 12.37 12.08 12.39 4,111,807 12.274 0.27%
2010-11-29 0 75.15 75.15 75.50 74.55 75.50 427,031 32,085,641 75.137 12.27 12.27 12.32 12.17 12.32 2,616,350 12.264 0.27%
2010-11-26 0 74.95 74.50 75.05 74.00 75.45 361,500 26,876,465 74.347 12.23 12.16 12.25 12.08 12.31 2,214,852 12.135 0.27%
2010-11-25 0 74.75 74.75 74.95 74.20 76.55 531,627 39,856,412 74.971 12.20 12.20 12.23 12.11 12.49 3,257,192 12.236 -1.64%
2010-11-24 0 76.00 75.70 75.85 72.50 76.00 1,215,500 91,035,288 74.895 12.40 12.36 12.38 11.83 12.40 7,447,171 12.224 5.41%
2010-11-23 0 72.10 72.25 72.45 71.95 73.80 883,000 64,512,363 73.060 11.77 11.79 11.83 11.74 12.05 5,409,998 11.925 -0.83%
2010-11-22 0 72.70 72.70 72.80 72.00 73.60 385,245 27,940,124 72.526 11.87 11.87 11.88 11.75 12.01 2,360,334 11.837 -1.49%
2010-11-19 0 73.80 73.60 74.00 72.50 74.25 492,636 36,314,683 73.715 12.05 12.01 12.08 11.83 12.12 3,018,301 12.031 1.37%
2010-11-18 0 72.80 72.85 73.00 70.30 73.50 938,500 67,531,871 71.957 11.88 11.89 11.91 11.47 12.00 5,750,037 11.745 1.39%
2010-11-17 0 71.80 71.75 71.80 71.30 73.50 603,000 43,549,388 72.221 11.72 11.71 11.72 11.64 12.00 3,694,483 11.788 -3.30%
2010-11-16 0 74.25 73.50 74.25 72.65 74.50 463,100 33,985,200 73.386 12.12 12.00 12.12 11.86 12.16 2,837,339 11.978 1.30%
2010-11-15 0 73.30 73.00 73.30 72.90 76.30 680,100 50,119,568 73.694 11.96 11.91 11.96 11.90 12.45 4,166,862 12.028 -2.27%
2010-11-12 0 75.00 74.65 75.00 73.90 77.20 858,500 64,602,729 75.251 12.24 12.18 12.24 12.06 12.60 5,259,890 12.282 -1.19%
2010-11-11 0 75.90 75.65 76.35 75.65 77.50 766,557 58,680,430 76.551 12.39 12.35 12.46 12.35 12.65 4,696,570 12.494 0.07%
2010-11-10 0 75.85 75.80 76.00 75.35 78.80 1,756,041 134,858,351 76.797 12.38 12.37 12.40 12.30 12.86 10,758,978 12.534 -0.52%
2010-11-09 0 76.25 76.30 76.35 76.10 79.30 1,057,800 81,902,165 77.427 12.45 12.45 12.46 12.42 12.94 6,480,969 12.637 -3.97%
2010-11-08 0 79.40 79.50 79.55 76.30 79.55 884,590 69,158,949 78.182 12.96 12.98 12.98 12.45 12.98 5,419,740 12.761 2.32%
2010-11-05 0 77.60 77.10 77.55 76.20 79.45 1,577,591 123,129,784 78.049 12.67 12.58 12.66 12.44 12.97 9,665,644 12.739 0.00%
2010-11-04 0 77.60 77.55 77.60 75.95 78.00 2,273,433 174,481,914 76.748 12.67 12.66 12.67 12.40 12.73 13,928,955 12.527 3.05%
2010-11-03 0 75.30 75.15 75.40 70.20 75.40 3,673,013 272,360,416 74.152 12.29 12.27 12.31 11.46 12.31 22,503,955 12.103 7.42%
2010-11-02 0 70.10 70.05 70.10 69.20 71.40 1,029,925 72,298,550 70.198 11.44 11.43 11.44 11.29 11.65 6,310,183 11.457 2.26%
2010-11-01 0 68.55 68.65 68.85 67.65 69.60 1,109,273 75,963,745 68.481 11.19 11.20 11.24 11.04 11.36 6,796,336 11.177 0.88%
2010-10-29 0 67.95 67.65 68.00 66.20 68.80 1,919,250 129,510,221 67.480 11.09 11.04 11.10 10.80 11.23 11,758,934 11.014 0.00%
2010-10-28 0 67.95 68.00 68.25 67.70 69.65 1,804,181 124,008,986 68.734 11.09 11.10 11.14 11.05 11.37 11,053,924 11.219 -0.80%
2010-10-27 0 68.50 68.40 68.50 68.30 72.35 3,331,987 233,215,371 69.993 11.18 11.16 11.18 11.15 11.81 20,414,544 11.424 -0.44%
2010-10-26 0 68.80 68.80 68.95 67.15 69.25 2,148,651 146,363,462 68.119 11.23 11.23 11.25 10.96 11.30 13,164,436 11.118 2.46%
2010-10-25 0 67.15 67.15 67.20 65.95 67.80 1,094,040 73,428,055 67.116 10.96 10.96 10.97 10.76 11.07 6,703,006 10.954 1.90%
2010-10-22 0 65.90 65.90 65.95 63.95 65.95 2,816,924 182,958,257 64.950 10.76 10.76 10.76 10.44 10.76 17,258,837 10.601 3.78%
2010-10-21 0 63.50 63.50 63.65 63.05 65.00 1,229,907 78,368,420 63.719 10.36 10.36 10.39 10.29 10.61 7,535,441 10.400 -1.93%
2010-10-20 0 64.75 64.50 64.80 61.80 64.90 2,248,380 143,818,646 63.965 10.57 10.53 10.58 10.09 10.59 13,775,460 10.440 2.13%
2010-10-19 0 63.40 63.30 63.40 62.75 63.70 1,005,000 63,619,488 63.303 10.35 10.33 10.35 10.24 10.40 6,157,472 10.332 1.68%
2010-10-18 0 62.35 62.25 62.35 61.60 62.45 654,000 40,630,525 62.126 10.18 10.16 10.18 10.05 10.19 4,006,952 10.140 0.81%
2010-10-15 0 61.85 61.75 61.85 61.50 62.15 1,680,251 103,853,630 61.808 10.09 10.08 10.09 10.04 10.14 10,294,625 10.088 -0.56%
2010-10-14 0 62.20 62.10 62.30 61.65 63.60 2,231,000 138,912,912 62.265 10.15 10.14 10.17 10.06 10.38 13,668,975 10.163 -1.19%
2010-10-13 0 62.95 62.80 62.95 62.25 63.10 1,045,900 65,487,880 62.614 10.27 10.25 10.27 10.16 10.30 6,408,060 10.220 0.96%
2010-10-12 0 62.35 62.35 62.40 61.90 64.35 747,700 46,894,523 62.718 10.18 10.18 10.18 10.10 10.50 4,581,037 10.237 -2.50%
2010-10-11 0 63.95 63.85 63.90 63.60 64.70 603,040 38,713,547 64.197 10.44 10.42 10.43 10.38 10.56 3,694,728 10.478 0.87%
2010-10-08 0 63.40 63.35 63.40 62.70 64.80 884,679 56,202,941 63.529 10.35 10.34 10.35 10.23 10.58 5,420,285 10.369 -1.55%
2010-10-07 0 64.40 64.30 64.45 63.60 64.50 1,316,000 84,444,366 64.167 10.51 10.49 10.52 10.38 10.53 8,062,919 10.473 1.42%
2010-10-06 0 63.50 63.50 63.55 61.60 63.55 1,154,100 72,294,563 62.642 10.36 10.36 10.37 10.05 10.37 7,070,984 10.224 3.76%
2010-10-05 0 61.20 61.20 61.30 60.60 62.10 947,000 57,930,906 61.173 9.989 9.989 10.01 9.891 10.14 5,802,115 9.9844 -1.37%
2010-10-04 0 62.05 62.05 62.45 61.95 62.80 1,474,250 91,928,124 62.356 10.13 10.13 10.19 10.11 10.25 9,032,491 10.177 0.24%
2010-09-30 0 61.90 61.90 61.95 61.75 63.45 892,500 55,747,188 62.462 10.10 10.10 10.11 10.08 10.36 5,468,203 10.195 -1.98%
2010-09-29 0 63.15 62.95 63.40 62.75 63.50 759,950 47,889,459 63.017 10.31 10.27 10.35 10.24 10.36 4,656,090 10.285 0.40%
2010-09-28 0 62.90 62.70 62.80 62.65 63.45 1,033,178 65,259,527 63.164 10.27 10.23 10.25 10.23 10.36 6,330,114 10.309 -0.79%
2010-09-27 0 63.40 63.40 63.50 62.85 65.00 1,610,862 102,326,462 63.523 10.35 10.35 10.36 10.26 10.61 9,869,490 10.368 -1.40%
2010-09-24 0 64.30 64.25 64.35 62.80 64.35 1,525,150 97,116,475 63.677 10.49 10.49 10.50 10.25 10.50 9,344,347 10.393 1.26%
2010-09-22 0 63.50 63.50 63.55 62.70 63.65 986,250 62,461,088 63.332 10.36 10.36 10.37 10.23 10.39 6,042,594 10.337 0.95%
2010-09-21 0 62.90 62.85 62.90 62.30 63.80 381,900 23,972,950 62.773 10.27 10.26 10.27 10.17 10.41 2,339,839 10.246 0.64%
2010-09-20 0 62.50 62.40 62.50 61.65 62.50 375,500 23,370,438 62.238 10.20 10.18 10.20 10.06 10.20 2,300,628 10.158 0.00%
2010-09-17 0 62.50 62.00 62.50 61.60 62.50 696,940 43,275,337 62.093 10.20 10.12 10.20 10.05 10.20 4,270,038 10.135 1.63%
2010-09-16 0 61.50 61.50 61.65 61.40 63.00 1,434,500 89,559,285 62.432 10.04 10.04 10.06 10.02 10.28 8,788,949 10.190 -1.13%
2010-09-15 0 62.20 62.20 62.25 60.45 62.30 1,375,635 84,461,253 61.398 10.15 10.15 10.16 9.866 10.17 8,428,293 10.021 2.30%
2010-09-14 0 60.80 60.80 60.85 60.30 61.15 840,491 51,003,371 60.683 9.924 9.924 9.932 9.842 9.981 5,149,552 9.9044 0.50%
2010-09-13 0 60.50 60.30 60.50 59.50 60.50 1,041,772 62,512,331 60.006 9.875 9.842 9.875 9.711 9.875 6,382,768 9.7939 2.54%
2010-09-10 0 59.00 59.00 59.05 58.60 59.20 490,500 28,947,166 59.016 9.630 9.630 9.638 9.564 9.662 3,005,214 9.6323 0.77%
2010-09-09 0 58.55 58.50 58.60 58.40 59.80 1,010,500 59,458,875 58.841 9.556 9.548 9.564 9.532 9.760 6,191,170 9.6038 -0.76%
2010-09-08 0 59.00 58.85 59.00 57.75 59.70 770,760 45,643,601 59.219 9.630 9.605 9.630 9.426 9.744 4,722,322 9.6655 0.51%
2010-09-07 0 58.70 58.65 58.85 58.55 60.10 737,331 43,771,578 59.365 9.581 9.573 9.605 9.556 9.809 4,517,507 9.6893 -1.92%
2010-09-06 0 59.85 59.80 59.90 59.30 60.00 1,312,000 77,979,354 59.435 9.768 9.760 9.777 9.679 9.793 8,038,411 9.7008 1.18%
2010-09-03 0 59.15 59.00 59.10 57.80 59.25 1,319,500 77,405,575 58.663 9.654 9.630 9.646 9.434 9.671 8,084,363 9.5747 2.60%
2010-09-02 0 57.65 57.65 57.80 57.55 59.25 1,397,148 81,728,730 58.497 9.409 9.409 9.434 9.393 9.671 8,560,099 9.5476 -1.03%
2010-09-01 0 58.25 58.20 58.35 57.85 59.90 1,552,511 91,554,048 58.972 9.507 9.499 9.524 9.442 9.777 9,511,983 9.6251 -0.06%
2010-08-31 0 62.30 62.20 62.25 61.00 62.45 1,436,084 88,638,839 61.723 9.513 9.497 9.505 9.314 9.536 9,405,078 9.4246 1.30%
2010-08-30 0 61.50 61.30 61.55 61.20 62.25 1,301,472 80,062,060 61.517 9.391 9.360 9.398 9.345 9.505 8,523,488 9.3931 0.16%
2010-08-27 0 61.40 61.45 61.50 60.90 61.80 956,597 58,539,184 61.195 9.375 9.383 9.391 9.299 9.436 6,264,863 9.3440 0.16%
2010-08-26 0 61.30 61.25 61.40 61.25 62.60 1,160,852 71,673,381 61.742 9.360 9.352 9.375 9.352 9.559 7,602,552 9.4275 -1.53%
2010-08-25 0 62.25 62.00 62.25 62.00 63.95 1,273,000 79,929,459 62.788 9.505 9.467 9.505 9.467 9.765 8,337,022 9.5873 -1.58%
2010-08-24 0 63.25 63.25 63.40 62.20 63.75 1,517,500 96,011,847 63.270 9.658 9.658 9.681 9.497 9.734 9,938,280 9.6608 1.36%
2010-08-23 0 62.40 62.30 62.35 62.00 62.90 751,614 46,904,981 62.406 9.528 9.513 9.520 9.467 9.604 4,922,406 9.5289 0.65%
2010-08-20 0 62.00 61.85 62.00 61.75 62.95 1,342,000 83,635,054 62.321 9.467 9.444 9.467 9.429 9.612 8,788,911 9.5160 -0.88%
2010-08-19 0 62.55 62.20 62.65 62.00 63.40 1,726,800 108,413,755 62.783 9.551 9.497 9.566 9.467 9.681 11,309,010 9.5865 -0.87%
2010-08-18 0 63.10 63.05 63.35 62.50 64.30 847,000 53,666,500 63.361 9.635 9.627 9.673 9.543 9.818 5,547,099 9.6747 -0.86%
2010-08-17 0 63.65 63.65 63.80 63.10 64.20 973,000 62,002,274 63.723 9.719 9.719 9.742 9.635 9.803 6,372,288 9.7300 -0.16%
2010-08-16 0 63.75 63.70 63.75 61.80 63.90 1,754,000 110,971,657 63.268 9.734 9.727 9.734 9.436 9.757 11,487,146 9.6605 0.47%
2010-08-13 0 63.45 63.00 63.45 61.10 63.55 2,349,100 146,847,766 62.512 9.688 9.620 9.688 9.330 9.704 15,384,523 9.5452 4.36%
2010-08-12 0 60.80 60.85 60.90 60.20 61.65 1,385,712 84,106,946 60.696 9.284 9.291 9.299 9.192 9.413 9,075,186 9.2678 -0.33%
2010-08-11 0 61.00 61.00 61.15 60.60 61.70 580,600 35,448,493 61.055 9.314 9.314 9.337 9.253 9.421 3,802,415 9.3226 0.16%
2010-08-10 0 60.90 60.85 61.20 60.80 62.30 1,607,166 98,722,934 61.427 9.299 9.291 9.345 9.284 9.513 10,525,513 9.3794 -1.62%
2010-08-09 0 61.90 61.90 62.00 61.40 62.90 1,839,620 113,998,770 61.969 9.452 9.452 9.467 9.375 9.604 12,047,881 9.4621 0.24%
2010-08-06 0 61.75 61.80 61.90 61.20 63.65 3,159,356 196,080,459 62.063 9.429 9.436 9.452 9.345 9.719 20,690,982 9.4766 -2.99%
2010-08-05 0 63.65 63.55 63.65 62.70 65.40 3,708,006 236,949,273 63.902 9.719 9.704 9.719 9.574 9.986 24,284,153 9.7574 1.52%
2010-08-04 0 62.70 62.45 62.70 60.60 63.25 1,998,620 123,921,384 62.003 9.574 9.536 9.574 9.253 9.658 13,089,190 9.4675 3.98%
2010-08-03 0 60.30 60.15 60.30 60.05 62.15 1,635,100 99,793,300 61.032 9.207 9.184 9.207 9.169 9.490 10,708,456 9.3191 -1.15%
2010-08-02 0 61.00 61.20 61.30 60.80 61.50 1,036,400 63,484,485 61.255 9.314 9.345 9.360 9.284 9.391 6,787,502 9.3531 0.49%
2010-07-30 0 60.70 60.65 60.70 59.70 60.95 1,872,500 113,041,460 60.369 9.268 9.261 9.268 9.116 9.307 12,263,216 9.2179 1.59%
2010-07-29 0 59.75 59.65 59.90 59.35 59.90 981,401 58,580,117 59.690 9.123 9.108 9.146 9.062 9.146 6,427,307 9.1143 0.08%
2010-07-28 0 59.70 59.60 59.75 58.65 59.80 1,191,068 70,657,816 59.323 9.116 9.100 9.123 8.955 9.131 7,800,440 9.0582 1.10%
2010-07-27 0 59.05 58.85 59.05 58.20 60.45 1,175,500 69,135,713 58.814 9.016 8.986 9.016 8.887 9.230 7,698,483 8.9804 -1.50%
2010-07-26 0 59.95 59.80 59.85 59.65 60.40 409,540 24,563,250 59.978 9.154 9.131 9.139 9.108 9.223 2,682,124 9.1581 0.08%
2010-07-23 0 59.90 59.70 59.90 59.40 60.50 636,000 38,068,819 59.857 9.146 9.116 9.146 9.070 9.238 4,165,236 9.1397 0.00%
2010-07-22 0 59.90 59.75 59.95 58.40 59.95 794,000 47,094,075 59.312 9.146 9.123 9.154 8.917 9.154 5,199,996 9.0566 0.84%
2010-07-21 0 59.40 59.35 59.50 57.30 59.70 1,131,799 66,498,033 58.754 9.070 9.062 9.085 8.749 9.116 7,412,280 8.9713 3.57%
2010-07-20 0 57.35 57.10 57.35 56.65 58.00 482,500 27,723,775 57.459 8.757 8.719 8.757 8.650 8.856 3,159,947 8.7735 -0.52%
2010-07-19 0 57.65 57.45 57.55 57.00 57.95 535,520 30,803,965 57.522 8.803 8.772 8.787 8.703 8.849 3,507,181 8.7831 -0.69%
2010-07-16 0 58.05 58.00 58.05 57.55 58.85 901,696 52,313,191 58.016 8.864 8.856 8.864 8.787 8.986 5,905,310 8.8587 -1.11%
2010-07-15 0 58.70 58.70 58.85 58.60 59.60 798,250 47,044,900 58.935 8.963 8.963 8.986 8.948 9.100 5,227,830 8.9989 -1.10%
2010-07-14 0 59.35 59.30 59.35 58.70 59.80 318,000 18,845,300 59.262 9.062 9.055 9.062 8.963 9.131 2,082,618 9.0489 0.59%
2010-07-13 0 59.00 58.75 59.00 58.70 59.95 385,800 22,824,625 59.162 9.009 8.971 9.009 8.963 9.154 2,526,648 9.0336 -0.84%
2010-07-12 0 59.50 59.40 59.45 59.00 60.05 667,136 39,941,592 59.870 9.085 9.070 9.078 9.009 9.169 4,369,150 9.1417 0.00%
2010-07-09 0 59.50 59.50 59.95 59.30 60.05 2,680,222 160,663,661 59.944 9.085 9.085 9.154 9.055 9.169 17,553,079 9.1530 0.00%
2010-07-08 0 59.50 59.30 59.50 57.75 59.60 2,082,014 122,788,233 58.976 9.085 9.055 9.085 8.818 9.100 13,635,347 9.0051 3.39%
2010-07-07 0 57.55 57.45 57.50 56.00 58.15 1,073,040 61,826,955 57.618 8.787 8.772 8.780 8.551 8.879 7,027,461 8.7979 1.77%
2010-07-06 0 56.55 56.70 56.75 53.85 56.90 612,558 34,159,435 55.765 8.635 8.658 8.665 8.222 8.688 4,011,712 8.5149 2.82%
2010-07-05 0 55.00 54.80 55.00 54.55 56.00 427,000 23,619,776 55.316 8.398 8.368 8.398 8.329 8.551 2,796,472 8.4463 -2.14%
2010-07-02 0 56.20 56.00 56.30 55.60 57.40 519,758 29,412,279 56.588 8.581 8.551 8.597 8.490 8.765 3,403,954 8.6406 0.00%
2010-06-30 0 56.20 55.70 56.20 54.90 57.60 907,440 50,381,311 55.520 8.581 8.505 8.581 8.383 8.795 5,942,928 8.4775 -1.14%
2010-06-29 0 56.85 56.85 57.10 56.40 58.20 588,402 33,736,039 57.335 8.681 8.681 8.719 8.612 8.887 3,853,512 8.7546 -2.32%
2010-06-28 0 58.20 58.15 58.20 58.15 59.35 714,574 41,857,167 58.576 8.887 8.879 8.887 8.879 9.062 4,679,826 8.9442 -0.51%
2010-06-25 0 58.50 58.00 58.60 56.80 59.75 1,329,417 77,244,920 58.104 8.933 8.856 8.948 8.673 9.123 8,706,503 8.8721 -2.34%
2010-06-24 0 59.90 59.70 59.90 59.10 60.00 2,265,132 134,821,728 59.520 9.146 9.116 9.146 9.024 9.162 14,834,607 9.0883 0.93%
2010-06-23 0 59.35 59.30 59.40 57.45 59.95 2,333,495 138,067,374 59.168 9.062 9.055 9.070 8.772 9.154 15,282,324 9.0344 3.31%
2010-06-22 0 57.45 57.45 57.55 56.30 58.00 1,130,658 64,969,590 57.462 8.772 8.772 8.787 8.597 8.856 7,404,808 8.7740 0.00%
2010-06-21 0 57.45 57.45 57.70 55.30 58.00 1,626,542 92,494,977 56.866 8.772 8.772 8.810 8.444 8.856 10,652,409 8.6830 5.12%
2010-06-18 0 54.65 54.65 54.80 54.20 54.95 1,381,126 75,564,753 54.712 8.345 8.345 8.368 8.276 8.390 9,045,151 8.3542 0.09%
2010-06-17 0 54.60 54.35 54.70 53.60 54.80 1,344,010 73,404,241 54.616 8.337 8.299 8.352 8.184 8.368 8,802,074 8.3394 1.58%
2010-06-15 0 53.75 53.70 53.75 53.15 54.40 712,316 38,439,822 53.965 8.207 8.200 8.207 8.116 8.306 4,665,039 8.2400 -0.83%
2010-06-14 0 54.20 54.10 54.30 53.05 54.40 843,181 45,314,129 53.742 8.276 8.261 8.291 8.100 8.306 5,522,088 8.2060 2.46%
2010-06-11 0 52.90 52.80 52.90 50.90 52.95 1,410,006 72,962,782 51.746 8.077 8.062 8.077 7.772 8.085 9,234,290 7.9013 6.22%
2010-06-10 0 49.80 49.80 49.85 49.50 50.30 993,860 49,695,087 50.002 7.604 7.604 7.612 7.558 7.680 6,508,902 7.6349 0.20%
2010-06-09 0 49.70 49.60 49.85 49.50 50.75 772,500 38,547,375 49.900 7.589 7.574 7.612 7.558 7.749 5,059,190 7.6193 -2.36%
2010-06-08 0 50.90 50.90 51.00 50.50 51.50 374,510 19,062,524 50.900 7.772 7.772 7.787 7.711 7.864 2,452,709 7.7720 -1.26%
2010-06-07 0 51.55 51.05 51.60 50.10 51.75 991,789 50,375,970 50.793 7.871 7.795 7.879 7.650 7.902 6,495,339 7.7557 -1.62%
2010-06-04 0 52.40 52.30 52.65 50.55 52.75 1,010,571 52,252,550 51.706 8.001 7.986 8.039 7.719 8.055 6,618,344 7.8951 2.54%
2010-06-03 0 51.10 51.25 51.30 50.50 51.35 1,546,500 78,331,646 50.651 7.803 7.825 7.833 7.711 7.841 10,128,204 7.7340 2.00%
2010-06-02 0 50.10 50.00 50.10 49.50 50.85 1,331,752 66,771,701 50.138 7.650 7.635 7.650 7.558 7.764 8,721,795 7.6557 0.30%
2010-06-01 0 49.95 49.90 50.30 49.50 52.00 1,547,541 78,833,663 50.941 7.627 7.619 7.680 7.558 7.940 10,135,022 7.7783 -3.85%
2010-05-31 0 51.95 51.80 52.15 51.00 53.60 1,500,500 78,466,023 52.293 7.932 7.909 7.963 7.787 8.184 9,826,945 7.9848 -2.81%
2010-05-28 0 53.45 52.75 53.40 51.90 55.30 2,093,000 112,598,081 53.797 8.161 8.055 8.154 7.925 8.444 13,707,295 8.2145 1.52%
2010-05-27 0 52.65 52.90 52.95 49.40 53.80 1,976,513 100,906,626 51.053 8.039 8.077 8.085 7.543 8.215 12,944,409 7.7954 5.51%
2010-05-26 0 49.90 49.75 49.80 48.50 50.50 1,457,000 72,315,457 49.633 7.619 7.596 7.604 7.406 7.711 9,542,059 7.5786 1.11%
2010-05-25 0 49.35 49.30 49.40 49.25 51.50 1,169,896 58,354,878 49.880 7.535 7.528 7.543 7.520 7.864 7,661,782 7.6164 -6.71%
2010-05-24 0 52.90 52.85 52.90 50.25 52.95 969,606 50,669,317 52.258 8.077 8.070 8.077 7.673 8.085 6,350,060 7.9793 2.62%
2010-05-20 0 51.55 51.35 51.55 49.85 52.00 3,761,100 190,258,295 50.586 7.871 7.841 7.871 7.612 7.940 24,631,872 7.7241 -0.48%
2010-05-19 0 51.80 51.50 51.60 51.50 54.75 2,008,300 105,781,481 52.672 7.909 7.864 7.879 7.864 8.360 13,152,585 8.0426 -6.33%
2010-05-18 0 55.30 55.00 55.15 54.05 56.10 869,100 47,606,232 54.776 8.444 8.398 8.421 8.253 8.566 5,691,835 8.3640 -1.07%
2010-05-17 0 55.90 55.05 55.90 54.10 55.95 2,147,500 118,144,964 55.015 8.536 8.406 8.536 8.261 8.543 14,064,222 8.4004 -0.89%
2010-05-14 0 56.40 56.00 56.20 56.00 58.10 1,236,908 70,292,322 56.829 8.612 8.551 8.581 8.551 8.871 8,100,651 8.6774 -2.34%
2010-05-13 0 57.75 57.75 57.80 55.50 58.40 2,459,720 139,721,272 56.804 8.818 8.818 8.826 8.474 8.917 16,108,986 8.6735 6.06%
2010-05-12 0 54.45 54.25 54.45 52.40 54.55 1,602,749 85,687,817 53.463 8.314 8.284 8.314 8.001 8.329 10,496,586 8.1634 3.13%
2010-05-11 0 52.80 52.80 53.35 52.35 54.85 2,615,870 139,993,885 53.517 8.062 8.062 8.146 7.993 8.375 17,131,630 8.1717 -1.58%
2010-05-10 0 53.65 53.65 53.80 51.80 54.00 2,435,764 128,935,592 52.934 8.192 8.192 8.215 7.909 8.245 15,952,096 8.0827 4.89%
2010-05-07 0 51.15 51.10 51.15 50.90 53.35 3,895,065 204,530,290 52.510 7.810 7.803 7.810 7.772 8.146 25,509,224 8.0179 -7.34%
2010-05-06 0 55.20 54.65 54.80 54.50 59.20 2,287,042 129,104,509 56.450 8.429 8.345 8.368 8.322 9.039 14,978,098 8.6196 -6.28%
2010-05-05 0 58.90 58.90 58.95 58.50 60.40 2,144,087 126,621,569 59.056 8.994 8.994 9.001 8.933 9.223 14,041,870 9.0174 -2.64%
2010-05-04 0 60.50 60.35 60.55 60.30 60.60 336,700 20,371,145 60.502 9.238 9.215 9.246 9.207 9.253 2,205,087 9.2383 0.25%
2010-05-03 0 60.35 59.90 60.45 59.00 60.55 518,900 31,002,762 59.747 9.215 9.146 9.230 9.009 9.246 3,398,335 9.1229 0.58%
2010-04-30 0 60.00 59.75 60.20 58.95 60.60 1,129,034 67,558,891 59.838 9.162 9.123 9.192 9.001 9.253 7,394,172 9.1368 0.25%
2010-04-29 0 59.85 59.80 59.85 59.75 60.40 790,252 47,429,776 60.019 9.139 9.131 9.139 9.123 9.223 5,175,450 9.1644 0.00%
2010-04-28 0 59.85 60.00 60.10 59.60 60.50 1,548,311 92,882,054 59.989 9.139 9.162 9.177 9.100 9.238 10,140,065 9.1599 -2.68%
2010-04-27 0 61.50 61.30 61.55 61.00 61.90 874,258 53,736,249 61.465 9.391 9.360 9.398 9.314 9.452 5,725,615 9.3852 0.00%
2010-04-26 0 61.50 61.50 61.55 60.40 61.75 450,542 27,655,120 61.382 9.391 9.391 9.398 9.223 9.429 2,950,651 9.3725 1.49%
2010-04-23 0 60.60 60.60 60.90 60.25 61.70 349,959 21,266,365 60.768 9.253 9.253 9.299 9.200 9.421 2,291,921 9.2788 -0.82%
2010-04-22 0 61.10 61.00 61.20 59.85 61.30 403,300 24,489,520 60.723 9.330 9.314 9.345 9.139 9.360 2,641,258 9.2719 -1.45%
2010-04-21 0 62.00 61.75 62.00 61.10 62.30 1,668,428 103,186,968 61.847 9.467 9.429 9.467 9.330 9.513 10,926,725 9.4435 1.89%
2010-04-20 0 60.85 60.85 60.90 60.30 61.00 1,044,967 63,459,571 60.729 9.291 9.291 9.299 9.207 9.314 6,843,608 9.2728 0.75%
2010-04-19 0 60.40 60.40 60.45 59.50 62.00 1,609,000 96,840,228 60.187 9.223 9.223 9.230 9.085 9.467 10,537,524 9.1900 -3.59%
2010-04-16 0 62.65 62.50 62.60 62.20 63.35 2,533,798 158,537,882 62.569 9.566 9.543 9.559 9.497 9.673 16,594,131 9.5539 0.16%
2010-04-15 0 62.55 62.20 62.40 60.75 62.75 3,859,000 240,006,975 62.194 9.551 9.497 9.528 9.276 9.581 25,273,030 9.4966 3.22%
2010-04-14 0 60.60 60.45 60.50 58.50 60.75 1,037,880 62,026,310 59.763 9.253 9.230 9.238 8.933 9.276 6,797,194 9.1253 1.85%
2010-04-13 0 59.50 59.45 59.70 59.05 60.85 906,508 53,978,409 59.545 9.085 9.078 9.116 9.016 9.291 5,936,824 9.0921 -2.22%
2010-04-12 0 60.85 60.60 60.85 60.05 62.75 1,447,540 88,243,355 60.961 9.291 9.253 9.291 9.169 9.581 9,480,104 9.3083 -2.48%
2010-04-09 0 62.40 62.10 62.40 59.80 62.50 3,380,007 207,835,929 61.490 9.528 9.482 9.528 9.131 9.543 22,136,050 9.3890 5.58%
2010-04-08 0 59.10 59.05 59.40 58.50 60.00 1,196,974 70,923,290 59.252 9.024 9.016 9.070 8.933 9.162 7,839,119 9.0474 -1.50%
2010-04-07 0 60.00 59.65 59.95 59.50 60.40 2,395,500 143,694,350 59.985 9.162 9.108 9.154 9.085 9.223 15,688,402 9.1593 2.13%
2010-04-01 0 58.75 58.75 58.90 57.50 59.15 2,744,890 160,555,595 58.493 8.971 8.971 8.994 8.780 9.032 17,976,597 8.9314 2.09%
2010-03-31 0 57.55 57.50 57.55 56.80 58.00 1,939,870 111,448,159 57.451 8.787 8.780 8.787 8.673 8.856 12,704,429 8.7724 0.44%
2010-03-30 0 57.30 57.25 57.30 56.85 58.05 1,318,400 75,739,775 57.448 8.749 8.742 8.749 8.681 8.864 8,634,352 8.7719 0.61%
2010-03-29 0 56.95 56.85 57.00 56.60 57.45 1,056,217 60,123,194 56.923 8.696 8.681 8.703 8.642 8.772 6,917,285 8.6917 -0.09%
2010-03-26 0 57.00 57.15 57.20 56.80 58.20 1,473,500 84,622,582 57.430 8.703 8.726 8.734 8.673 8.887 9,650,119 8.7691 -0.44%
2010-03-25 0 57.25 57.10 57.15 56.80 58.55 1,308,294 75,166,314 57.454 8.742 8.719 8.726 8.673 8.940 8,568,166 8.7727 -1.63%
2010-03-24 0 58.20 57.95 58.20 56.00 58.50 4,914,325 278,424,593 56.656 8.887 8.849 8.887 8.551 8.933 32,184,474 8.6509 7.68%
2010-03-23 0 54.05 54.00 54.05 54.00 55.80 1,478,000 81,114,705 54.881 8.253 8.245 8.253 8.245 8.520 9,679,590 8.3800 -0.83%
2010-03-22 0 54.50 54.45 54.70 54.20 57.90 4,966,351 274,448,341 55.262 8.322 8.314 8.352 8.276 8.841 32,525,198 8.4380 -6.03%
2010-03-19 0 58.00 58.05 58.20 56.30 59.05 6,439,232 375,012,798 58.239 8.856 8.864 8.887 8.597 9.016 42,171,263 8.8926 -2.85%
2010-03-18 0 59.70 59.70 59.80 59.40 61.30 1,173,359 70,359,818 59.964 9.116 9.116 9.131 9.070 9.360 7,684,462 9.1561 -2.45%
2010-03-17 0 61.20 61.15 61.20 60.70 62.15 980,523 60,419,077 61.619 9.345 9.337 9.345 9.268 9.490 6,421,557 9.4088 2.17%
2010-03-16 0 59.90 59.85 60.00 59.55 61.10 1,304,323 78,468,347 60.160 9.146 9.139 9.162 9.093 9.330 8,542,160 9.1860 -2.12%
2010-03-15 0 61.20 61.20 61.35 60.80 62.60 1,250,055 77,357,793 61.884 9.345 9.345 9.368 9.284 9.559 8,186,752 9.4491 -2.08%
2010-03-12 0 62.50 62.50 62.55 62.10 63.50 821,437 51,515,999 62.714 9.543 9.543 9.551 9.482 9.696 5,379,684 9.5760 -1.34%
2010-03-11 0 63.35 63.20 63.40 60.80 63.40 1,648,650 102,654,522 62.266 9.673 9.650 9.681 9.284 9.681 10,797,196 9.5075 3.01%
2010-03-10 0 61.50 61.35 61.65 61.35 62.20 735,046 45,470,628 61.861 9.391 9.368 9.413 9.368 9.497 4,813,900 9.4457 0.24%
2010-03-09 0 61.35 61.15 61.20 60.70 61.75 2,478,332 151,640,338 61.186 9.368 9.337 9.345 9.268 9.429 16,230,878 9.3427 0.82%
2010-03-08 0 60.85 60.65 60.80 59.10 61.10 2,045,714 123,616,409 60.427 9.291 9.261 9.284 9.024 9.330 13,397,614 9.2267 3.14%
2010-03-05 0 59.00 59.35 59.40 58.20 59.40 2,202,000 129,549,456 58.833 9.009 9.062 9.070 8.887 9.070 14,421,149 8.9833 0.68%
2010-03-04 0 58.60 58.55 58.60 57.60 59.05 2,413,850 140,915,928 58.378 8.948 8.940 8.948 8.795 9.016 15,808,578 8.9139 1.91%
2010-03-03 0 57.50 57.15 57.75 57.05 58.90 1,423,000 82,373,175 57.887 8.780 8.726 8.818 8.711 8.994 9,319,389 8.8389 -0.78%
2010-03-02 0 57.95 57.85 57.95 55.80 58.30 2,169,540 125,750,883 57.962 8.849 8.833 8.849 8.520 8.902 14,208,564 8.8504 3.30%
2010-03-01 0 56.10 56.05 56.20 56.00 57.00 1,321,000 74,491,756 56.390 8.566 8.558 8.581 8.551 8.703 8,651,379 8.6104 -1.15%
2010-02-26 0 56.75 56.60 56.75 55.75 57.25 2,296,476 130,076,353 56.642 8.665 8.642 8.665 8.513 8.742 15,039,883 8.6488 -0.26%
2010-02-25 0 56.90 56.70 56.95 54.70 57.30 4,234,224 236,887,405 55.946 8.688 8.658 8.696 8.352 8.749 27,730,415 8.5425 0.53%
2010-02-24 0 56.60 56.50 56.65 53.55 57.30 2,603,696 144,763,694 55.599 8.642 8.627 8.650 8.177 8.749 17,051,901 8.4896 4.04%
2010-02-23 0 54.40 54.25 54.40 51.05 54.75 3,663,943 193,123,086 52.709 8.306 8.284 8.306 7.795 8.360 23,995,580 8.0483 4.11%
2010-02-22 0 52.25 52.00 52.25 51.50 53.55 694,413 36,388,320 52.402 7.978 7.940 7.978 7.864 8.177 4,547,790 8.0013 -0.10%
2010-02-19 0 52.30 52.00 52.50 52.00 54.30 1,233,500 65,217,292 52.872 7.986 7.940 8.016 7.940 8.291 8,078,332 8.0731 -2.61%
2010-02-18 0 53.70 53.70 53.75 53.30 54.45 721,500 38,839,459 53.832 8.200 8.200 8.207 8.139 8.314 4,725,186 8.2197 0.09%
2010-02-17 0 53.65 53.30 53.75 53.05 55.00 751,500 40,396,972 53.755 8.192 8.139 8.207 8.100 8.398 4,921,659 8.2080 0.09%
2010-02-12 0 53.60 53.55 53.70 52.50 54.50 1,346,437 72,154,223 53.589 8.184 8.177 8.200 8.016 8.322 8,817,969 8.1826 1.32%
2010-02-11 0 52.90 52.85 52.90 52.10 53.25 1,066,500 56,141,830 52.641 8.077 8.070 8.077 7.955 8.131 6,984,630 8.0379 1.44%
2010-02-10 0 52.15 52.10 52.15 51.45 52.80 2,009,186 104,523,695 52.023 7.963 7.955 7.963 7.856 8.062 13,158,388 7.9435 2.25%
2010-02-09 0 51.00 50.80 51.20 49.30 53.45 2,926,500 148,961,335 50.901 7.787 7.757 7.818 7.528 8.161 19,165,982 7.7722 -3.32%
2010-02-08 0 52.75 52.75 53.00 51.80 53.80 1,656,132 88,128,817 53.214 8.055 8.055 8.093 7.909 8.215 10,846,197 8.1253 0.96%
2010-02-05 0 52.25 52.15 52.25 51.05 52.90 1,772,100 92,697,299 52.309 7.978 7.963 7.978 7.795 8.077 11,605,685 7.9872 -4.48%
2010-02-04 0 54.70 54.50 54.90 53.80 57.00 2,274,000 124,465,642 54.734 8.352 8.322 8.383 8.215 8.703 14,892,685 8.3575 -4.20%
2010-02-03 0 57.10 57.05 57.10 55.60 57.40 2,948,740 166,803,643 56.568 8.719 8.711 8.719 8.490 8.765 19,311,634 8.6375 4.10%
2010-02-02 0 54.85 54.65 54.85 53.50 55.45 2,216,500 121,170,600 54.668 8.375 8.345 8.375 8.169 8.467 14,516,111 8.3473 3.78%
2010-02-01 0 52.85 52.85 53.20 52.30 54.50 1,006,570 53,405,868 53.057 8.070 8.070 8.123 7.986 8.322 6,592,141 8.1014 -0.84%
2010-01-29 0 53.30 53.05 53.50 52.00 54.55 1,719,228 91,853,887 53.427 8.139 8.100 8.169 7.940 8.329 11,259,420 8.1580 -0.37%
2010-01-28 0 53.50 53.55 53.60 50.00 53.90 2,580,000 136,692,425 52.982 8.169 8.177 8.184 7.635 8.230 16,896,714 8.0899 7.97%
2010-01-27 0 49.55 49.40 49.50 48.00 51.60 2,141,270 106,502,634 49.738 7.566 7.543 7.558 7.329 7.879 14,023,421 7.5946 -1.88%
2010-01-26 0 50.50 50.20 50.45 50.10 52.50 1,143,460 58,522,300 51.180 7.711 7.665 7.703 7.650 8.016 7,488,650 7.8148 -1.46%
2010-01-25 0 51.25 51.25 51.40 50.35 51.90 1,682,460 86,228,612 51.252 7.825 7.825 7.848 7.688 7.925 11,018,622 7.8257 -1.82%
2010-01-22 0 52.20 52.20 52.65 51.50 53.50 3,250,550 170,000,453 52.299 7.971 7.971 8.039 7.864 8.169 21,288,222 7.9857 -3.96%
2010-01-21 0 54.35 54.35 54.40 53.00 57.00 2,950,793 161,686,881 54.794 8.299 8.299 8.306 8.093 8.703 19,325,079 8.3667 -4.90%
2010-01-20 0 57.15 57.10 57.15 54.00 57.80 7,317,473 414,799,404 56.686 8.726 8.719 8.726 8.245 8.826 47,922,963 8.6555 4.48%
2010-01-19 0 54.70 54.80 54.95 54.50 58.00 9,492,987 532,946,504 56.141 8.352 8.368 8.390 8.322 8.856 62,170,652 8.5723 6.21%
2010-01-18 1 - - - - - 0 0 - 7.864 - - - - 0 - 0.00%
2010-01-15 0 51.50 51.50 52.00 50.30 53.50 3,816,436 195,714,756 51.282 7.864 7.864 7.940 7.680 8.169 24,994,274 7.8304 -3.20%
2010-01-14 0 53.20 53.15 53.20 49.05 53.25 4,969,464 258,124,329 51.942 8.123 8.116 8.123 7.490 8.131 32,545,585 7.9312 9.13%
2010-01-13 0 48.75 48.70 48.85 47.35 49.60 5,928,566 285,529,807 48.162 7.444 7.436 7.459 7.230 7.574 38,826,853 7.3539 -2.01%
2010-01-12 0 49.75 49.70 49.95 46.90 50.80 7,530,991 370,697,180 49.223 7.596 7.589 7.627 7.161 7.757 49,321,317 7.5160 6.30%
2010-01-11 0 46.80 46.85 46.90 44.30 47.00 7,197,700 332,653,345 46.217 7.146 7.154 7.161 6.764 7.177 47,138,556 7.0569 10.77%
2010-01-08 0 42.25 42.25 42.30 41.00 42.45 2,126,500 88,361,586 41.553 6.451 6.451 6.459 6.260 6.482 13,926,690 6.3448 3.05%
2010-01-07 0 41.00 40.90 41.00 40.70 41.75 2,213,559 91,013,582 41.116 6.260 6.245 6.260 6.215 6.375 14,496,850 6.2782 -0.36%
2010-01-06 0 41.15 41.10 41.20 39.80 41.20 3,846,972 155,565,666 40.438 6.283 6.276 6.291 6.077 6.291 25,194,257 6.1746 5.51%
2010-01-05 0 39.00 39.00 39.05 37.20 39.10 3,230,035 123,793,998 38.326 5.955 5.955 5.963 5.680 5.970 21,153,867 5.8521 7.29%
2010-01-04 0 36.35 36.35 36.45 36.05 36.55 288,000 10,467,900 36.347 5.550 5.550 5.566 5.505 5.581 1,886,145 5.5499 0.14%
2009-12-31 0 36.30 36.30 36.40 35.50 36.50 318,154 11,523,938 36.221 5.543 5.543 5.558 5.421 5.573 2,083,627 5.5307 1.97%
2009-12-30 0 35.60 35.55 35.90 35.50 35.95 193,000 6,879,150 35.643 5.436 5.428 5.482 5.421 5.489 1,263,979 5.4425 -0.97%
2009-12-29 0 35.95 35.85 35.95 35.50 36.15 156,000 5,593,275 35.854 5.489 5.474 5.489 5.421 5.520 1,021,662 5.4747 -0.42%
2009-12-28 0 36.10 36.00 36.10 35.65 36.15 405,100 14,568,650 35.963 5.512 5.497 5.512 5.443 5.520 2,653,046 5.4913 1.26%
2009-12-24 0 35.65 35.65 35.75 35.55 36.05 270,000 9,660,750 35.781 5.443 5.443 5.459 5.428 5.505 1,768,261 5.4634 0.85%
2009-12-23 0 35.35 35.30 35.35 35.00 35.65 405,409 14,285,640 35.238 5.398 5.390 5.398 5.344 5.443 2,655,070 5.3805 -1.26%
2009-12-22 0 35.80 35.65 35.80 35.40 36.45 708,500 25,350,300 35.780 5.466 5.443 5.466 5.405 5.566 4,640,047 5.4634 -0.69%
2009-12-21 0 36.05 36.00 36.10 34.70 36.30 1,125,000 40,209,400 35.742 5.505 5.497 5.512 5.298 5.543 7,367,753 5.4575 4.19%
2009-12-18 0 34.60 34.30 34.40 33.65 34.75 970,720 33,191,066 34.192 5.283 5.237 5.253 5.138 5.306 6,357,356 5.2209 0.14%
2009-12-17 0 34.55 34.55 34.70 34.45 35.60 1,102,695 38,528,736 34.941 5.276 5.276 5.298 5.260 5.436 7,221,675 5.3352 -3.09%
2009-12-16 0 35.65 35.50 35.75 35.35 36.60 681,000 24,342,325 35.745 5.443 5.421 5.459 5.398 5.589 4,459,946 5.4580 -2.19%
2009-12-15 0 36.45 36.35 36.55 36.15 36.70 1,030,975 37,693,945 36.561 5.566 5.550 5.581 5.520 5.604 6,751,973 5.5827 0.41%
2009-12-14 0 36.30 36.30 36.35 35.55 36.50 1,153,440 41,618,904 36.082 5.543 5.543 5.550 5.428 5.573 7,554,010 5.5095 -0.55%
2009-12-11 0 36.50 36.35 36.50 35.95 36.85 1,164,334 42,225,467 36.266 5.573 5.550 5.573 5.489 5.627 7,625,356 5.5375 0.27%
2009-12-10 0 36.40 36.25 36.40 35.60 36.70 2,606,880 94,044,406 36.075 5.558 5.535 5.558 5.436 5.604 17,072,754 5.5084 1.53%
2009-12-09 0 35.85 35.80 35.90 35.50 36.60 1,672,786 60,410,669 36.114 5.474 5.466 5.482 5.421 5.589 10,955,266 5.5143 -2.85%
2009-12-08 0 36.90 36.90 37.10 36.50 37.25 1,726,500 63,978,625 37.057 5.634 5.634 5.665 5.573 5.688 11,307,045 5.6583 1.37%
2009-12-07 0 36.40 36.35 36.40 35.95 37.95 2,113,500 77,258,601 36.555 5.558 5.550 5.558 5.489 5.795 13,841,552 5.5816 -2.41%
2009-12-04 0 37.30 37.20 37.25 35.00 37.30 2,658,700 97,259,635 36.582 5.695 5.680 5.688 5.344 5.695 17,412,129 5.5857 5.52%
2009-12-03 0 35.35 35.25 35.35 34.20 35.40 3,906,500 136,055,113 34.828 5.398 5.382 5.398 5.222 5.405 25,584,113 5.3180 2.91%
2009-12-02 0 34.35 34.35 34.50 34.20 34.90 3,033,888 104,670,153 34.500 5.245 5.245 5.268 5.222 5.329 19,869,278 5.2679 -0.29%
2009-12-01 0 34.45 34.30 34.35 34.20 35.80 2,569,532 88,890,496 34.594 5.260 5.237 5.245 5.222 5.466 16,828,157 5.2822 -1.71%
2009-11-30 0 35.05 34.80 35.00 34.60 36.00 1,033,300 36,279,680 35.111 5.352 5.314 5.344 5.283 5.497 6,767,199 5.3611 3.24%
2009-11-27 0 33.95 33.90 33.95 33.80 35.50 1,592,920 54,792,207 34.397 5.184 5.176 5.184 5.161 5.421 10,432,214 5.2522 -5.69%
2009-11-26 0 36.00 35.90 36.00 35.85 36.55 721,500 26,052,525 36.109 5.497 5.482 5.497 5.474 5.581 4,725,186 5.5135 -0.55%
2009-11-25 0 36.20 36.10 36.40 36.00 37.00 993,500 36,267,528 36.505 5.527 5.512 5.558 5.497 5.650 6,506,545 5.5740 -0.96%
2009-11-24 0 36.55 36.55 36.60 36.20 36.85 1,015,000 37,166,400 36.617 5.581 5.581 5.589 5.527 5.627 6,647,350 5.5912 1.53%
2009-11-23 0 36.00 36.00 36.15 35.70 36.65 1,868,500 67,423,775 36.084 5.497 5.497 5.520 5.451 5.596 12,237,019 5.5098 -1.77%
2009-11-20 0 36.65 36.65 36.70 36.50 37.80 2,574,500 94,922,202 36.870 5.596 5.596 5.604 5.573 5.772 16,860,693 5.6298 -3.93%
2009-11-19 0 38.15 38.10 38.35 38.05 38.80 738,800 28,436,030 38.489 5.825 5.818 5.856 5.810 5.924 4,838,485 5.8771 -0.13%
2009-11-18 0 38.20 38.15 38.40 38.15 39.35 1,235,000 47,771,000 38.681 5.833 5.825 5.863 5.825 6.008 8,088,156 5.9063 -0.13%
2009-11-17 0 38.25 38.20 38.30 38.15 39.30 1,153,502 44,241,931 38.354 5.840 5.833 5.848 5.825 6.001 7,554,416 5.8564 -1.67%
2009-11-16 0 38.90 38.90 39.00 38.55 40.35 905,848 35,427,703 39.110 5.940 5.940 5.955 5.886 6.161 5,932,502 5.9718 -2.38%
2009-11-13 0 39.85 39.80 39.85 39.80 40.15 1,323,500 52,766,380 39.869 6.085 6.077 6.085 6.077 6.131 8,667,752 6.0877 0.89%
2009-11-12 0 39.50 39.50 39.55 39.20 40.40 954,774 37,935,031 39.732 6.031 6.031 6.039 5.986 6.169 6,252,924 6.0668 -0.75%
2009-11-11 0 39.80 39.75 39.80 39.05 39.90 1,368,000 54,082,275 39.534 6.077 6.070 6.077 5.963 6.092 8,959,188 6.0365 3.51%
2009-11-10 0 38.45 38.35 38.45 38.15 39.30 1,020,500 39,575,525 38.781 5.871 5.856 5.871 5.825 6.001 6,683,371 5.9215 1.18%
2009-11-09 0 38.00 38.00 38.15 37.90 38.55 743,000 28,368,805 38.181 5.802 5.802 5.825 5.787 5.886 4,865,992 5.8300 0.40%
2009-11-06 0 37.85 37.80 37.85 37.80 38.70 779,626 29,799,888 38.223 5.779 5.772 5.779 5.772 5.909 5,105,859 5.8364 -0.39%
2009-11-05 0 38.00 37.90 38.00 37.70 38.30 407,530 15,472,765 37.967 5.802 5.787 5.802 5.757 5.848 2,668,960 5.7973 0.00%
2009-11-04 0 38.00 37.95 38.00 37.25 38.40 358,500 13,650,475 38.077 5.802 5.795 5.802 5.688 5.863 2,347,857 5.8140 1.60%
2009-11-03 0 37.40 37.40 37.45 37.40 38.45 423,000 15,981,850 37.782 5.711 5.711 5.718 5.711 5.871 2,770,275 5.7690 -1.45%
2009-11-02 0 37.95 37.95 38.00 37.30 38.45 798,200 30,132,855 37.751 5.795 5.795 5.802 5.695 5.871 5,227,503 5.7643 -1.81%
2009-10-30 0 38.65 38.45 38.90 38.10 39.10 641,052 24,840,927 38.750 5.902 5.871 5.940 5.818 5.970 4,198,322 5.9169 3.34%
2009-10-29 0 37.40 37.35 37.65 37.35 38.50 1,054,000 39,798,850 37.760 5.711 5.703 5.749 5.703 5.879 6,902,766 5.7656 -4.10%
2009-10-28 0 39.00 38.95 39.20 39.00 40.10 802,500 31,482,337 39.230 5.955 5.947 5.986 5.955 6.123 5,255,664 5.9902 -2.13%
2009-10-27 0 39.85 39.60 39.85 39.55 41.10 1,677,000 67,115,800 40.021 6.085 6.047 6.085 6.039 6.276 10,982,864 6.1110 -2.92%
2009-10-23 0 41.05 41.05 41.20 40.55 41.75 603,718 24,811,308 41.098 6.268 6.268 6.291 6.192 6.375 3,953,818 6.2753 -0.24%
2009-10-22 0 41.15 41.00 41.15 40.65 41.35 782,000 32,083,500 41.027 6.283 6.260 6.283 6.207 6.314 5,121,407 6.2646 0.86%
2009-10-21 0 40.80 40.70 40.85 40.25 41.30 1,139,500 46,455,225 40.768 6.230 6.215 6.237 6.146 6.306 7,462,715 6.2250 0.49%
2009-10-20 0 40.60 40.60 40.95 40.30 41.45 1,041,488 42,661,453 40.962 6.199 6.199 6.253 6.154 6.329 6,820,823 6.2546 -0.98%
2009-10-19 0 41.00 40.95 41.15 39.85 41.15 717,600 29,051,275 40.484 6.260 6.253 6.283 6.085 6.283 4,699,644 6.1816 0.86%
2009-10-16 0 40.65 40.65 40.75 39.85 40.85 484,000 19,480,200 40.248 6.207 6.207 6.222 6.085 6.237 3,169,771 6.1456 1.12%
2009-10-15 0 40.20 40.00 40.05 40.00 41.50 788,000 32,076,004 40.706 6.138 6.108 6.115 6.108 6.337 5,160,702 6.2154 0.75%
2009-10-14 0 39.90 39.95 40.15 39.30 40.50 913,923 36,529,447 39.970 6.092 6.100 6.131 6.001 6.184 5,985,386 6.1031 -1.60%
2009-10-13 0 40.55 40.55 40.70 39.85 40.90 301,700 12,247,770 40.596 6.192 6.192 6.215 6.085 6.245 1,975,868 6.1987 1.37%
2009-10-12 0 40.00 40.05 40.20 39.85 41.05 942,955 38,019,270 40.319 6.108 6.115 6.138 6.085 6.268 6,175,520 6.1564 -2.20%
2009-10-09 0 40.90 40.85 41.05 40.85 42.00 675,500 27,913,575 41.323 6.245 6.237 6.268 6.237 6.413 4,423,926 6.3097 -1.21%
2009-10-08 0 41.40 41.40 41.65 40.60 41.70 1,759,364 72,923,766 41.449 6.321 6.321 6.360 6.199 6.367 11,522,275 6.3289 -0.84%
2009-10-07 0 41.75 41.70 41.75 41.30 42.40 1,275,149 53,135,831 41.670 6.375 6.367 6.375 6.306 6.474 8,351,096 6.3627 2.96%
2009-10-06 0 40.55 40.45 40.80 39.65 40.80 1,131,500 45,356,650 40.085 6.192 6.176 6.230 6.054 6.230 7,410,322 6.1207 2.53%
2009-10-05 0 39.55 39.50 39.55 39.45 40.90 435,500 17,409,228 39.975 6.039 6.031 6.039 6.024 6.245 2,852,139 6.1039 -1.37%
2009-10-02 0 40.10 40.20 40.35 37.65 41.50 875,199 35,149,009 40.161 6.123 6.138 6.161 5.749 6.337 5,731,778 6.1323 1.26%
2009-09-30 0 39.60 39.40 39.60 39.00 40.15 654,000 25,868,126 39.554 6.047 6.016 6.047 5.955 6.131 4,283,120 6.0396 1.15%
2009-09-29 0 39.15 39.15 39.40 38.90 40.60 1,324,364 52,626,905 39.737 5.978 5.978 6.016 5.940 6.199 8,673,411 6.0676 -1.14%
2009-09-28 0 39.60 39.50 39.55 39.20 41.00 859,600 34,207,250 39.794 6.047 6.031 6.039 5.986 6.260 5,629,618 6.0763 -3.65%
2009-09-25 0 41.10 41.15 41.35 41.00 42.65 1,162,000 48,275,497 41.545 6.276 6.283 6.314 6.260 6.512 7,610,070 6.3436 -1.32%
2009-09-24 0 41.65 41.55 41.65 41.50 42.20 557,000 23,315,119 41.858 6.360 6.344 6.360 6.337 6.444 3,647,856 6.3915 -1.30%
2009-09-23 0 42.20 42.15 42.20 41.60 42.85 1,126,473 47,586,571 42.244 6.444 6.436 6.444 6.352 6.543 7,377,400 6.4503 -0.12%
2009-09-22 0 42.25 42.25 42.55 41.50 42.70 474,666 20,081,083 42.306 6.451 6.451 6.497 6.337 6.520 3,108,642 6.4598 2.42%
2009-09-21 0 41.25 41.20 41.35 40.70 42.70 1,150,425 48,105,566 41.815 6.299 6.291 6.314 6.215 6.520 7,534,264 6.3849 -1.55%
2009-09-18 0 41.90 41.70 41.80 41.65 44.40 1,891,100 80,700,362 42.674 6.398 6.367 6.383 6.360 6.780 12,385,029 6.5160 -6.89%
2009-09-17 0 45.00 44.70 45.00 43.30 45.45 1,712,203 75,862,451 44.307 6.871 6.825 6.871 6.612 6.940 11,213,412 6.7653 4.29%
2009-09-16 0 43.15 43.00 43.10 41.45 43.50 2,145,500 91,660,335 42.722 6.589 6.566 6.581 6.329 6.642 14,051,124 6.5233 2.86%
2009-09-15 0 41.95 41.95 42.20 41.80 43.30 624,324 26,388,154 42.267 6.405 6.405 6.444 6.383 6.612 4,088,769 6.4538 -3.12%
2009-09-14 0 43.30 43.25 43.30 42.90 43.80 1,628,456 70,926,382 43.554 6.612 6.604 6.612 6.551 6.688 10,664,944 6.6504 -2.81%
2009-09-11 0 44.55 44.60 44.75 43.85 45.30 2,199,563 98,487,100 44.776 6.802 6.810 6.833 6.696 6.917 14,405,188 6.8369 1.02%
2009-09-10 0 44.10 44.05 44.35 44.00 44.90 1,087,324 48,270,879 44.394 6.734 6.726 6.772 6.718 6.856 7,121,009 6.7787 0.00%
2009-09-09 0 44.10 44.10 44.20 43.75 45.00 688,760 30,404,170 44.143 6.734 6.734 6.749 6.680 6.871 4,510,768 6.7404 -0.34%
2009-09-08 0 44.25 44.00 44.30 43.00 44.40 1,301,341 57,186,300 43.944 6.757 6.718 6.764 6.566 6.780 8,522,630 6.7099 2.08%
2009-09-07 0 43.35 43.20 43.35 41.80 43.45 1,273,000 54,455,213 42.777 6.619 6.596 6.619 6.383 6.634 8,337,022 6.5317 2.00%
2009-09-04 0 42.50 42.50 42.70 41.45 43.25 2,556,328 108,042,197 42.265 6.489 6.489 6.520 6.329 6.604 16,741,683 6.4535 2.53%
2009-09-03 0 41.45 41.40 41.50 38.60 42.05 2,859,444 116,058,045 40.588 6.329 6.321 6.337 5.894 6.421 18,726,824 6.1974 7.66%
2009-09-02 0 38.50 38.10 38.50 35.00 39.10 1,753,552 65,237,137 37.203 5.879 5.818 5.879 5.344 5.970 11,484,212 5.6806 6.35%
2009-09-01 0 36.20 36.20 36.35 35.25 36.90 1,936,520 69,453,199 35.865 5.527 5.527 5.550 5.382 5.634 12,682,490 5.4763 -0.55%
2009-08-31 0 36.40 36.30 36.50 36.10 37.95 658,255 24,024,006 36.497 5.558 5.543 5.573 5.512 5.795 4,310,987 5.5727 -4.21%
2009-08-28 0 38.00 37.90 38.05 37.45 40.00 453,428 17,338,372 38.238 5.802 5.787 5.810 5.718 6.108 2,969,552 5.8387 -3.43%
2009-08-27 0 39.35 39.25 39.40 39.20 40.10 107,566 4,256,171 39.568 6.008 5.993 6.016 5.986 6.123 704,462 6.0417 -1.99%
2009-08-26 0 40.15 40.00 40.35 39.90 40.40 306,000 12,270,950 40.101 6.131 6.108 6.161 6.092 6.169 2,004,029 6.1231 -0.62%
2009-08-25 0 40.40 40.25 40.40 40.00 40.75 485,546 19,554,325 40.273 6.169 6.146 6.169 6.108 6.222 3,179,896 6.1494 -0.49%
2009-08-24 0 40.60 40.55 40.70 40.20 41.70 1,722,034 70,043,524 40.675 6.199 6.192 6.215 6.138 6.367 11,277,797 6.2107 1.88%
2009-08-21 0 39.85 39.80 39.95 39.50 40.90 1,218,649 48,841,549 40.078 6.085 6.077 6.100 6.031 6.245 7,981,071 6.1197 -2.09%
2009-08-20 0 40.70 40.65 40.90 39.80 42.15 2,716,900 110,822,435 40.790 6.215 6.207 6.245 6.077 6.436 17,793,287 6.2283 0.12%
2009-08-19 0 40.65 40.50 40.95 40.30 42.00 1,430,000 58,841,075 41.148 6.207 6.184 6.253 6.154 6.413 9,365,233 6.2829 -0.85%
2009-08-18 0 41.00 41.00 41.10 40.15 41.40 1,609,306 65,943,651 40.976 6.260 6.260 6.276 6.131 6.321 10,539,528 6.2568 -0.97%
2009-08-17 0 41.40 40.95 41.40 40.70 42.40 665,543 27,676,905 41.585 6.321 6.253 6.321 6.215 6.474 4,358,717 6.3498 -2.70%
2009-08-14 0 42.55 42.00 42.70 40.20 42.75 2,092,180 86,602,613 41.393 6.497 6.413 6.520 6.138 6.528 13,701,925 6.3205 2.78%
2009-08-13 0 41.40 41.20 41.35 40.80 42.40 2,399,769 99,443,814 41.439 6.321 6.291 6.314 6.230 6.474 15,716,360 6.3274 -1.90%
2009-08-12 0 42.20 42.10 42.20 41.60 43.15 1,722,700 72,959,115 42.352 6.444 6.428 6.444 6.352 6.589 11,282,158 6.4668 -1.97%
2009-08-11 0 43.05 43.05 43.25 41.00 43.70 1,230,302 52,685,955 42.824 6.573 6.573 6.604 6.260 6.673 8,057,388 6.5388 2.99%
2009-08-10 0 41.80 41.75 42.00 41.35 42.95 2,238,893 94,980,029 42.423 6.383 6.375 6.413 6.314 6.558 14,662,765 6.4776 0.24%
2009-08-07 0 41.70 41.65 41.70 40.75 44.00 2,738,358 115,031,086 42.007 6.367 6.360 6.367 6.222 6.718 17,933,818 6.4142 -7.64%
2009-08-06 0 45.15 45.10 45.15 44.80 46.20 1,037,500 46,878,616 45.184 6.894 6.886 6.894 6.841 7.054 6,794,706 6.8993 -2.27%
2009-08-05 0 46.20 46.00 46.20 45.00 46.50 1,623,094 73,846,064 45.497 7.054 7.024 7.054 6.871 7.100 10,629,827 6.9471 -1.91%
2009-08-04 0 47.10 47.10 47.15 44.60 47.20 3,043,534 138,037,120 45.354 7.192 7.192 7.199 6.810 7.207 19,932,450 6.9252 3.74%
2009-08-03 0 45.40 45.40 45.45 43.25 45.50 1,094,700 48,702,545 44.489 6.932 6.932 6.940 6.604 6.948 7,169,315 6.7932 4.61%
2009-07-31 0 43.40 43.50 43.85 40.45 44.15 2,514,482 108,369,112 43.098 6.627 6.642 6.696 6.176 6.741 16,467,629 6.5807 8.23%
2009-07-30 0 40.10 40.00 40.15 38.90 40.70 1,178,797 47,236,804 40.072 6.123 6.108 6.131 5.940 6.215 7,720,076 6.1187 -1.60%
2009-07-29 0 40.75 40.50 40.95 39.05 42.00 3,904,500 156,075,825 39.973 6.222 6.184 6.253 5.963 6.413 25,571,015 6.1036 -3.55%
2009-07-28 0 42.25 42.10 42.35 39.40 42.75 2,883,927 117,092,050 40.602 6.451 6.428 6.467 6.016 6.528 18,887,166 6.1996 6.02%
2009-07-27 0 39.85 39.80 39.90 36.50 40.20 2,042,796 79,445,409 38.891 6.085 6.077 6.092 5.573 6.138 13,378,503 5.9383 8.58%
2009-07-24 0 36.70 36.65 36.70 36.20 37.50 2,327,751 85,266,964 36.631 5.604 5.596 5.604 5.527 5.726 15,244,706 5.5932 1.38%
2009-07-23 0 36.20 36.15 36.20 35.90 37.00 1,186,087 43,033,344 36.282 5.527 5.520 5.527 5.482 5.650 7,767,819 5.5400 1.69%
2009-07-22 0 35.60 35.55 35.90 35.10 36.10 1,108,660 39,724,328 35.831 5.436 5.428 5.482 5.360 5.512 7,260,740 5.4711 0.00%
2009-07-21 0 35.60 35.45 35.60 35.10 35.80 797,016 28,181,409 35.359 5.436 5.413 5.436 5.360 5.466 5,219,748 5.3990 1.28%
2009-07-20 0 35.15 35.10 35.15 34.65 36.10 1,021,716 35,989,575 35.225 5.367 5.360 5.367 5.291 5.512 6,691,334 5.3785 2.18%
2009-07-17 0 34.40 34.30 34.60 34.00 35.00 1,330,186 46,156,876 34.700 5.253 5.237 5.283 5.192 5.344 8,711,539 5.2984 49.57%
2009-07-16 0 23.00 21.65 35.15 21.00 35.40 2,383,900 81,548,765 34.208 3.512 3.306 5.367 3.207 5.405 15,612,432 5.2233 -31.95%
2009-07-15 0 33.80 33.80 33.90 32.20 34.30 1,449,000 48,546,075 33.503 5.161 5.161 5.176 4.917 5.237 9,489,666 5.1157 6.12%
2009-07-14 0 31.85 31.70 31.95 31.10 31.90 641,500 20,149,475 31.410 4.863 4.840 4.879 4.749 4.871 4,201,256 4.7961 3.41%
2009-07-13 0 30.80 30.80 30.90 30.70 31.70 736,683 22,686,486 30.795 4.703 4.703 4.718 4.688 4.840 4,824,621 4.7022 -2.99%
2009-07-10 0 31.75 31.75 31.90 31.70 33.10 654,821 21,049,686 32.146 4.848 4.848 4.871 4.840 5.054 4,288,497 4.9084 -2.61%
2009-07-09 0 32.60 32.60 32.85 32.10 32.95 2,039,350 65,856,275 32.293 4.978 4.978 5.016 4.901 5.031 13,355,935 4.9309 -0.91%
2009-07-08 0 32.90 32.60 32.90 32.25 33.80 2,118,500 69,003,075 32.572 5.024 4.978 5.024 4.924 5.161 13,874,298 4.9734 -4.08%
2009-07-07 0 34.30 34.30 34.35 33.60 34.65 1,546,540 52,945,448 34.235 5.237 5.237 5.245 5.130 5.291 10,128,466 5.2274 2.69%
2009-07-06 0 33.40 33.35 33.55 33.35 34.80 931,000 31,433,300 33.763 5.100 5.092 5.123 5.092 5.314 6,097,225 5.1553 -1.91%
2009-07-03 0 34.05 34.05 34.20 32.55 34.30 915,280 30,787,053 33.637 5.199 5.199 5.222 4.970 5.237 5,994,273 5.1361 -0.73%
2009-07-02 0 34.30 34.05 34.40 33.60 34.50 2,383,268 81,074,521 34.018 5.237 5.199 5.253 5.130 5.268 15,608,293 5.1943 3.63%
2009-06-30 0 33.10 33.10 33.35 32.20 33.50 3,158,269 104,359,010 33.043 5.054 5.054 5.092 4.917 5.115 20,683,863 5.0454 3.44%
2009-06-29 0 32.00 31.80 32.00 31.55 32.70 737,978 23,573,329 31.943 4.886 4.856 4.886 4.817 4.993 4,833,102 4.8775 -1.69%
2009-06-26 0 32.55 32.50 32.60 30.75 32.70 2,191,941 69,840,057 31.862 4.970 4.963 4.978 4.695 4.993 14,355,271 4.8651 5.34%
2009-06-25 0 30.90 30.85 30.90 30.55 31.80 508,262 15,829,872 31.145 4.718 4.711 4.718 4.665 4.856 3,328,666 4.7556 -0.80%
2009-06-24 0 31.15 30.70 31.20 29.90 31.20 1,121,106 34,550,203 30.818 4.756 4.688 4.764 4.566 4.764 7,342,251 4.7057 4.01%
2009-06-23 0 29.95 30.00 30.05 29.80 30.90 1,951,000 58,600,875 30.036 4.573 4.581 4.588 4.550 4.718 12,777,321 4.5863 -4.31%
2009-06-22 0 31.30 31.05 31.35 30.60 31.90 541,844 17,073,325 31.510 4.779 4.741 4.787 4.672 4.871 3,548,598 4.8113 0.16%
2009-06-19 0 31.25 31.00 31.35 30.10 31.40 1,347,000 41,587,480 30.874 4.772 4.733 4.787 4.596 4.795 8,821,656 4.7142 -0.32%
2009-06-18 0 31.35 31.35 31.40 30.40 31.70 1,232,718 38,216,158 31.002 4.787 4.787 4.795 4.642 4.840 8,073,210 4.7337 -0.32%
2009-06-17 0 31.45 31.35 31.50 31.05 33.00 1,906,000 60,359,371 31.668 4.802 4.787 4.810 4.741 5.039 12,482,611 4.8355 -3.23%
2009-06-16 0 32.50 32.50 32.75 31.80 34.00 1,453,000 47,248,625 32.518 4.963 4.963 5.001 4.856 5.192 9,515,862 4.9652 -5.25%
2009-06-15 0 34.30 34.30 34.40 34.25 35.25 516,000 17,951,738 34.790 5.237 5.237 5.253 5.230 5.382 3,379,343 5.3122 -1.86%
2009-06-12 0 34.95 34.80 34.90 34.80 35.75 1,354,355 47,431,782 35.022 5.337 5.314 5.329 5.314 5.459 8,869,825 5.3475 -0.57%
2009-06-11 0 35.15 35.15 35.25 34.80 35.50 1,911,500 67,024,987 35.064 5.367 5.367 5.382 5.314 5.421 12,518,631 5.3540 -1.13%
2009-06-10 0 35.55 35.35 35.80 33.50 35.80 1,610,860 55,448,418 34.422 5.428 5.398 5.466 5.115 5.466 10,549,705 5.2559 3.95%
2009-06-09 0 34.20 34.05 34.20 33.65 35.95 2,319,100 79,752,025 34.389 5.222 5.199 5.222 5.138 5.489 15,188,050 5.2510 -5.13%
2009-06-08 0 36.05 35.95 36.00 35.00 36.35 1,270,440 45,669,090 35.947 5.505 5.489 5.497 5.344 5.550 8,320,256 5.4889 -0.83%
2009-06-05 0 36.35 35.95 36.35 35.50 36.45 2,526,539 90,891,444 35.975 5.550 5.489 5.550 5.421 5.566 16,546,591 5.4931 0.97%
2009-06-04 0 36.00 35.85 36.00 35.10 36.15 3,938,561 140,313,586 35.626 5.497 5.474 5.497 5.360 5.520 25,794,084 5.4398 -0.28%
2009-06-03 0 36.10 36.10 36.20 33.10 36.30 7,046,159 247,626,276 35.143 5.512 5.512 5.527 5.054 5.543 46,146,097 5.3661 10.06%
2009-06-02 0 32.80 32.80 32.85 32.55 34.00 2,105,830 69,890,312 33.189 5.008 5.008 5.016 4.970 5.192 13,791,320 5.0677 -1.35%
2009-06-01 0 33.25 33.30 33.40 32.05 33.90 3,301,743 108,414,042 32.835 5.077 5.085 5.100 4.894 5.176 21,623,491 5.0137 0.15%
2009-05-29 0 33.20 33.25 33.60 31.45 33.80 3,714,400 121,805,976 32.793 5.069 5.077 5.130 4.802 5.161 24,326,028 5.0072 4.24%
2009-05-27 0 31.85 31.85 31.90 30.60 31.95 2,258,900 71,036,150 31.447 4.863 4.863 4.871 4.672 4.879 14,793,793 4.8018 1.76%
2009-05-26 0 31.30 31.30 31.35 30.70 32.75 2,709,102 85,401,678 31.524 4.779 4.779 4.787 4.688 5.001 17,742,217 4.8135 -5.72%
2009-05-25 0 33.20 33.20 33.35 30.15 34.00 3,963,500 127,840,393 32.254 5.069 5.069 5.092 4.604 5.192 25,957,413 4.9250 8.67%
2009-05-22 0 30.55 30.30 30.55 28.80 31.00 3,586,600 106,403,087 29.667 4.665 4.627 4.665 4.398 4.733 23,489,052 4.5299 0.66%
2009-05-21 0 30.35 30.20 30.45 28.70 30.85 2,954,800 89,299,595 30.222 4.634 4.611 4.649 4.382 4.711 19,351,321 4.6147 3.23%
2009-05-20 0 29.40 29.40 29.50 26.70 30.25 5,612,500 160,634,006 28.621 4.489 4.489 4.504 4.077 4.619 36,756,901 4.3702 11.79%
2009-05-19 0 26.30 26.15 26.30 24.95 26.50 2,085,800 53,830,340 25.808 4.016 3.993 4.016 3.810 4.046 13,660,142 3.9407 9.36%
2009-05-18 0 24.05 24.25 24.40 23.60 24.50 1,537,600 37,151,450 24.162 3.672 3.703 3.726 3.604 3.741 10,069,917 3.6894 -1.43%
2009-05-15 0 24.40 24.40 24.45 24.35 25.70 1,306,130 32,610,779 24.967 3.726 3.726 3.733 3.718 3.924 8,553,994 3.8123 -1.01%
2009-05-14 0 24.65 24.45 24.65 24.05 25.10 1,477,325 36,156,260 24.474 3.764 3.733 3.764 3.672 3.833 9,675,170 3.7370 -4.83%
2009-05-13 0 25.90 25.70 25.90 25.05 26.15 2,174,400 56,053,635 25.779 3.955 3.924 3.955 3.825 3.993 14,240,393 3.9362 1.77%
2009-05-12 0 25.45 25.30 25.65 24.10 25.70 1,678,230 41,758,123 24.882 3.886 3.863 3.917 3.680 3.924 10,990,919 3.7993 2.62%
2009-05-11 0 24.80 24.95 25.05 24.50 26.70 2,806,600 71,639,280 25.525 3.787 3.810 3.825 3.741 4.077 18,380,743 3.8975 -7.81%
2009-05-08 0 26.90 26.70 26.80 25.25 26.95 4,476,300 115,794,953 25.868 4.107 4.077 4.092 3.855 4.115 29,315,798 3.9499 3.66%
2009-05-07 0 25.95 25.95 26.00 25.00 26.70 5,808,406 148,561,224 25.577 3.962 3.962 3.970 3.817 4.077 38,039,912 3.9054 1.17%
2009-05-06 0 25.65 25.50 25.70 24.15 25.80 2,809,000 70,591,626 25.131 3.917 3.894 3.924 3.688 3.939 18,396,461 3.8372 3.22%
2009-05-05 0 24.85 24.60 24.75 24.40 25.00 4,014,300 98,821,390 24.617 3.794 3.756 3.779 3.726 3.817 26,290,107 3.7589 3.33%
2009-05-04 0 24.05 23.80 24.05 22.50 24.10 1,801,700 42,447,720 23.560 3.672 3.634 3.672 3.436 3.680 11,799,538 3.5974 7.13%
2009-04-30 0 22.45 22.35 22.50 21.95 22.95 1,115,294 25,011,068 22.426 3.428 3.413 3.436 3.352 3.504 7,304,187 3.4242 2.05%
2009-04-29 0 22.00 21.90 22.00 20.45 22.00 1,462,440 31,541,604 21.568 3.359 3.344 3.359 3.123 3.359 9,577,686 3.2932 9.18%
2009-04-28 0 20.15 20.15 20.30 20.00 21.85 1,580,500 32,532,625 20.584 3.077 3.077 3.100 3.054 3.336 10,350,874 3.1430 -6.28%
2009-04-27 0 21.50 21.35 21.50 21.25 22.25 2,110,600 45,948,356 21.770 3.283 3.260 3.283 3.245 3.397 13,822,560 3.3242 -3.37%
2009-04-24 0 22.25 22.15 22.20 22.10 23.35 938,976 20,991,221 22.355 3.397 3.382 3.390 3.375 3.565 6,149,461 3.4135 -2.20%
2009-04-23 0 22.75 22.70 22.75 21.35 23.25 1,844,545 40,887,652 22.167 3.474 3.466 3.474 3.260 3.550 12,080,135 3.3847 7.31%
2009-04-22 0 21.55 21.50 21.55 21.50 23.65 2,504,528 56,220,978 22.448 3.237 3.230 3.237 3.230 3.553 16,673,234 3.3719 -5.69%
2009-04-21 0 22.85 22.80 23.00 22.55 23.20 1,904,500 43,329,525 22.751 3.432 3.425 3.455 3.387 3.485 12,678,706 3.4175 -2.56%
2009-04-20 0 23.45 23.50 23.55 23.00 24.25 2,085,500 49,414,150 23.694 3.522 3.530 3.538 3.455 3.643 13,883,666 3.5592 -2.49%
2009-04-17 0 24.05 24.05 24.20 24.00 25.15 2,059,534 50,140,033 24.345 3.613 3.613 3.635 3.605 3.778 13,710,804 3.6570 -3.22%
2009-04-16 0 24.85 24.85 24.90 24.75 25.90 1,470,948 37,004,975 25.157 3.733 3.733 3.740 3.718 3.891 9,792,448 3.7789 -4.42%
2009-04-15 0 26.00 26.00 26.10 24.40 26.10 1,219,771 30,858,281 25.298 3.906 3.906 3.921 3.665 3.921 8,120,303 3.8001 0.00%
2009-04-14 0 26.00 26.00 26.25 24.80 26.65 2,803,000 72,925,500 26.017 3.906 3.906 3.943 3.725 4.003 18,660,232 3.9081 6.12%
2009-04-09 0 24.50 24.50 24.55 23.20 24.60 1,432,746 34,461,178 24.053 3.680 3.680 3.688 3.485 3.695 9,538,128 3.6130 1.24%
2009-04-08 0 24.20 24.05 24.15 22.50 24.55 2,509,162 58,754,510 23.416 3.635 3.613 3.628 3.380 3.688 16,704,083 3.5174 -2.62%
2009-04-07 0 24.85 24.70 24.85 23.20 25.30 2,530,500 61,040,424 24.122 3.733 3.710 3.733 3.485 3.800 16,846,136 3.6234 2.69%
2009-04-06 0 24.20 23.80 24.20 22.65 24.40 3,668,320 85,746,423 23.375 3.635 3.575 3.635 3.402 3.665 24,420,872 3.5112 2.54%
2009-04-03 0 23.60 23.60 24.00 21.50 24.30 3,984,946 93,084,824 23.359 3.545 3.545 3.605 3.230 3.650 26,528,726 3.5088 12.38%
2009-04-02 0 21.00 20.85 21.00 18.84 21.25 3,374,900 68,127,409 20.186 3.154 3.132 3.154 2.830 3.192 22,467,506 3.0323 14.75%
2009-04-01 0 18.30 18.28 18.30 18.02 19.54 3,409,663 63,015,047 18.481 2.749 2.746 2.749 2.707 2.935 22,698,931 2.7761 -5.18%
2009-03-31 0 19.30 19.28 19.30 19.00 20.50 2,470,315 48,285,327 19.546 2.899 2.896 2.899 2.854 3.079 16,445,470 2.9361 -5.85%
2009-03-30 0 20.50 20.50 20.55 20.30 21.00 855,500 17,562,025 20.528 3.079 3.079 3.087 3.049 3.154 5,695,265 3.0836 -4.87%
2009-03-27 0 21.55 21.55 21.60 20.40 22.50 4,734,300 100,806,245 21.293 3.237 3.237 3.245 3.064 3.380 31,517,352 3.1984 1.17%
2009-03-26 0 21.30 20.70 21.30 19.52 21.40 1,244,380 25,350,205 20.372 3.200 3.109 3.200 2.932 3.215 8,284,131 3.0601 7.14%
2009-03-25 0 19.88 19.88 19.96 19.80 20.80 1,523,834 30,750,757 20.180 2.986 2.986 2.998 2.974 3.124 10,144,522 3.0313 -5.11%
2009-03-24 0 20.95 20.80 20.95 19.96 21.25 3,590,676 73,038,692 20.341 3.147 3.124 3.147 2.998 3.192 23,903,977 3.0555 7.99%
2009-03-23 0 19.40 19.40 19.50 17.50 19.50 1,061,360 19,852,502 18.705 2.914 2.914 2.929 2.629 2.929 7,065,724 2.8097 8.99%
2009-03-20 0 17.80 17.74 17.86 17.12 18.00 809,249 14,203,683 17.552 2.674 2.665 2.683 2.572 2.704 5,387,362 2.6365 -2.09%
2009-03-19 0 18.18 18.00 18.18 17.66 18.20 1,229,000 22,001,930 17.902 2.731 2.704 2.731 2.653 2.734 8,181,743 2.6891 2.36%
2009-03-18 0 17.76 17.66 17.80 17.52 18.26 422,776 7,528,190 17.807 2.668 2.653 2.674 2.632 2.743 2,814,520 2.6748 -0.78%
2009-03-17 0 17.90 17.84 17.90 17.80 18.48 283,416 5,075,732 17.909 2.689 2.680 2.689 2.674 2.776 1,886,767 2.6902 -0.67%
2009-03-16 0 18.02 17.96 18.06 17.72 18.02 329,620 5,902,622 17.907 2.707 2.698 2.713 2.662 2.707 2,194,358 2.6899 1.81%
2009-03-13 0 17.70 17.50 17.70 17.14 17.72 973,000 16,984,880 17.456 2.659 2.629 2.659 2.575 2.662 6,477,491 2.6221 3.51%
2009-03-12 0 17.10 16.90 17.10 16.80 17.50 430,800 7,343,034 17.045 2.569 2.539 2.569 2.524 2.629 2,867,937 2.5604 -0.58%
2009-03-11 0 17.20 17.20 17.26 17.20 17.50 402,000 6,971,140 17.341 2.584 2.584 2.593 2.584 2.629 2,676,209 2.6049 0.94%
2009-03-10 0 17.04 17.04 17.22 16.50 17.24 651,500 10,975,610 16.847 2.560 2.560 2.587 2.479 2.590 4,337,189 2.5306 2.40%
2009-03-09 0 16.64 16.64 16.72 16.32 16.96 295,289 4,934,229 16.710 2.500 2.500 2.512 2.451 2.548 1,965,809 2.5100 -1.30%
2009-03-06 0 16.86 16.80 16.86 16.64 17.40 1,294,100 21,759,788 16.815 2.533 2.524 2.533 2.500 2.614 8,615,129 2.5258 -5.28%
2009-03-05 0 17.80 17.76 17.88 17.54 17.98 405,500 7,197,570 17.750 2.674 2.668 2.686 2.635 2.701 2,699,509 2.6663 2.53%
2009-03-04 0 17.36 17.14 17.36 16.04 17.44 421,380 7,124,594 16.908 2.608 2.575 2.608 2.409 2.620 2,805,226 2.5398 3.46%
2009-03-03 0 16.78 16.78 17.30 16.30 17.34 621,760 10,453,622 16.813 2.521 2.521 2.599 2.448 2.605 4,139,203 2.5255 -1.87%
2009-03-02 0 17.10 17.10 17.24 17.02 17.90 809,254 13,877,826 17.149 2.569 2.569 2.590 2.557 2.689 5,387,395 2.5760 -5.00%
2009-02-27 0 18.00 17.68 18.00 17.20 18.06 429,601 7,690,916 17.902 2.704 2.656 2.704 2.584 2.713 2,859,955 2.6892 0.78%
2009-02-26 0 17.86 17.80 17.86 17.22 17.86 738,500 12,988,200 17.587 2.683 2.674 2.683 2.587 2.683 4,916,369 2.6418 -0.56%
2009-02-25 0 17.96 17.96 18.00 17.20 18.20 797,613 14,274,738 17.897 2.698 2.698 2.704 2.584 2.734 5,309,898 2.6883 5.03%
2009-02-24 0 17.10 17.10 17.20 17.00 17.42 547,269 9,398,958 17.174 2.569 2.569 2.584 2.554 2.617 3,643,299 2.5798 -2.29%
2009-02-23 0 17.50 17.50 17.58 17.02 17.70 1,027,500 17,686,510 17.213 2.629 2.629 2.641 2.557 2.659 6,840,310 2.5856 0.81%
2009-02-20 0 17.36 17.36 17.56 17.36 17.86 659,462 11,580,817 17.561 2.608 2.608 2.638 2.608 2.683 4,390,194 2.6379 -2.80%
2009-02-19 0 17.86 17.86 18.14 17.66 18.06 763,514 13,629,458 17.851 2.683 2.683 2.725 2.653 2.713 5,082,893 2.6814 -0.78%
2009-02-18 0 18.00 17.90 18.00 17.26 18.30 961,000 16,952,240 17.640 2.704 2.689 2.704 2.593 2.749 6,397,604 2.6498 1.12%
2009-02-17 0 17.80 17.80 17.88 17.62 18.48 254,000 4,534,450 17.852 2.674 2.674 2.686 2.647 2.776 1,690,938 2.6816 -3.16%
2009-02-16 0 18.38 18.20 18.38 17.94 18.42 419,500 7,632,666 18.195 2.761 2.734 2.761 2.695 2.767 2,792,710 2.7331 0.44%
2009-02-13 0 18.30 18.14 18.30 18.00 18.30 660,500 11,958,718 18.106 2.749 2.725 2.749 2.704 2.749 4,397,104 2.7197 2.23%
2009-02-12 0 17.90 17.90 17.96 17.66 18.50 1,133,305 20,345,712 17.953 2.689 2.689 2.698 2.653 2.779 7,544,679 2.6967 -2.51%
2009-02-11 0 18.36 18.34 18.36 18.20 19.00 1,297,510 23,866,444 18.394 2.758 2.755 2.758 2.734 2.854 8,637,830 2.7630 -5.26%
2009-02-10 0 19.38 19.34 19.38 18.94 19.80 710,500 13,776,130 19.389 2.911 2.905 2.911 2.845 2.974 4,729,966 2.9125 -1.22%
2009-02-09 0 19.62 19.62 19.76 18.10 20.50 1,550,350 30,115,781 19.425 2.947 2.947 2.968 2.719 3.079 10,321,046 2.9179 -3.35%
2009-02-06 0 20.30 20.30 20.35 19.74 20.35 1,051,500 20,999,451 19.971 3.049 3.049 3.057 2.965 3.057 7,000,084 2.9999 3.36%
2009-02-05 0 19.64 19.62 19.70 19.52 20.80 2,775,102 55,455,854 19.983 2.950 2.947 2.959 2.932 3.124 18,474,509 3.0017 -1.80%
2009-02-04 0 20.00 19.48 20.00 18.60 20.00 2,146,805 41,407,885 19.288 3.004 2.926 3.004 2.794 3.004 14,291,787 2.8973 8.70%
2009-02-03 0 18.40 18.40 18.42 18.14 18.80 468,500 8,613,640 18.386 2.764 2.764 2.767 2.725 2.824 3,118,915 2.7617 -1.60%
2009-02-02 0 18.70 18.40 18.70 17.72 19.06 1,781,000 32,779,094 18.405 2.809 2.764 2.809 2.662 2.863 11,856,537 2.7646 0.54%
2009-01-30 0 18.60 18.60 18.80 17.36 19.00 2,542,020 46,325,950 18.224 2.794 2.794 2.824 2.608 2.854 16,922,827 2.7375 4.85%
2009-01-29 0 17.74 17.56 17.74 17.18 17.96 801,000 14,054,000 17.546 2.665 2.638 2.665 2.581 2.698 5,332,446 2.6356 9.91%
2009-01-23 0 16.14 16.14 16.40 15.64 16.50 499,000 7,999,600 16.031 2.424 2.424 2.463 2.349 2.479 3,321,961 2.4081 -0.12%
2009-01-22 0 16.16 16.16 16.34 16.08 17.84 1,003,460 16,369,251 16.313 2.427 2.427 2.454 2.415 2.680 6,680,270 2.4504 0.62%
2009-01-21 0 16.06 16.00 16.06 15.74 16.26 922,861 14,732,419 15.964 2.412 2.403 2.412 2.364 2.442 6,143,703 2.3980 -3.49%
2009-01-20 0 16.64 16.62 16.64 16.22 16.78 128,500 2,136,820 16.629 2.500 2.497 2.500 2.436 2.521 855,455 2.4979 -1.54%
2009-01-19 0 16.90 16.88 16.90 16.62 17.70 324,310 5,493,275 16.938 2.539 2.536 2.539 2.497 2.659 2,159,008 2.5444 1.68%
2009-01-16 0 16.62 16.62 16.78 16.28 16.82 818,600 13,547,514 16.550 2.497 2.497 2.521 2.445 2.527 5,449,613 2.4860 0.73%
2009-01-15 0 16.50 16.40 16.50 16.00 16.66 1,133,500 18,535,180 16.352 2.479 2.463 2.479 2.403 2.503 7,545,977 2.4563 -4.73%
2009-01-14 0 17.32 17.30 17.32 17.28 17.92 405,000 7,186,990 17.746 2.602 2.599 2.602 2.596 2.692 2,696,181 2.6656 -1.14%
2009-01-13 0 17.52 17.30 17.52 17.00 18.22 868,500 15,168,720 17.465 2.632 2.599 2.632 2.554 2.737 5,781,809 2.6235 -2.12%
2009-01-12 0 17.90 17.90 18.00 17.70 18.78 789,265 14,277,708 18.090 2.689 2.689 2.704 2.659 2.821 5,254,323 2.7173 -4.69%
2009-01-09 0 18.78 18.78 18.80 18.30 19.00 867,558 16,163,932 18.632 2.821 2.821 2.824 2.749 2.854 5,775,538 2.7987 2.62%
2009-01-08 0 18.30 18.30 18.32 18.10 18.86 1,821,398 33,381,284 18.327 2.749 2.749 2.752 2.719 2.833 12,125,476 2.7530 -6.73%
2009-01-07 0 19.62 19.62 19.64 18.70 20.00 2,936,000 56,721,556 19.319 2.947 2.947 2.950 2.809 3.004 19,545,645 2.9020 6.05%
2009-01-06 0 18.50 18.38 18.50 18.08 18.50 1,167,600 21,312,814 18.254 2.779 2.761 2.779 2.716 2.779 7,772,989 2.7419 0.33%
2009-01-05 0 18.44 18.42 18.44 17.82 18.44 1,392,570 25,296,098 18.165 2.770 2.767 2.770 2.677 2.770 9,270,667 2.7286 3.95%
2009-01-02 0 17.74 17.74 17.80 17.40 17.86 288,000 5,087,160 17.664 2.665 2.665 2.674 2.614 2.683 1,917,284 2.6533 3.02%
2008-12-31 0 17.22 17.22 17.30 16.74 17.30 216,500 3,684,600 17.019 2.587 2.587 2.599 2.515 2.599 1,441,292 2.5565 2.26%
2008-12-30 0 16.84 16.84 17.06 16.60 17.68 375,923 6,432,852 17.112 2.530 2.530 2.563 2.494 2.656 2,502,608 2.5705 -0.94%
2008-12-29 0 17.00 16.74 17.00 16.42 17.40 276,442 4,654,299 16.836 2.554 2.515 2.554 2.466 2.614 1,840,340 2.5290 1.07%
2008-12-24 0 16.82 16.80 16.96 16.30 17.00 345,083 5,797,448 16.800 2.527 2.524 2.548 2.448 2.554 2,297,299 2.5236 1.33%
2008-12-23 0 16.60 16.60 16.78 16.40 18.50 1,671,000 28,322,190 16.949 2.494 2.494 2.521 2.463 2.779 11,124,241 2.5460 -7.78%
2008-12-22 0 18.00 17.70 18.00 17.22 18.78 1,188,300 21,643,202 18.214 2.704 2.659 2.704 2.587 2.821 7,910,793 2.7359 -2.17%
2008-12-19 0 18.40 18.40 18.46 18.20 19.20 3,050,000 56,153,650 18.411 2.764 2.764 2.773 2.734 2.884 20,304,570 2.7656 -0.43%
2008-12-18 0 18.48 18.44 18.48 17.02 18.50 3,239,826 57,540,307 17.760 2.776 2.770 2.776 2.557 2.779 21,568,286 2.6678 8.71%
2008-12-17 0 17.00 16.98 17.00 16.50 17.10 2,200,565 37,022,609 16.824 2.554 2.551 2.554 2.479 2.569 14,649,680 2.5272 3.91%
2008-12-16 0 16.36 16.32 16.38 16.00 16.80 987,500 16,193,970 16.399 2.457 2.451 2.460 2.403 2.524 6,574,021 2.4633 -2.04%
2008-12-15 0 16.70 16.70 16.72 15.82 16.70 1,557,500 25,430,850 16.328 2.509 2.509 2.512 2.376 2.509 10,368,645 2.4527 8.87%
2008-12-12 0 15.34 15.10 15.34 14.86 16.50 1,565,000 24,141,710 15.426 2.304 2.268 2.304 2.232 2.479 10,418,574 2.3172 -8.91%
2008-12-11 0 16.84 16.84 16.96 15.56 17.48 2,413,412 40,377,524 16.730 2.530 2.530 2.548 2.337 2.626 16,066,653 2.5131 6.58%
2008-12-10 0 15.80 15.78 15.80 14.88 15.90 1,918,000 29,855,690 15.566 2.373 2.370 2.373 2.235 2.388 12,768,579 2.3382 6.18%
2008-12-09 0 14.88 14.88 15.18 14.70 16.24 3,024,000 46,473,380 15.368 2.235 2.235 2.280 2.208 2.439 20,131,482 2.3085 -1.33%
2008-12-08 0 15.08 15.06 15.08 13.60 15.30 3,054,200 44,235,700 14.484 2.265 2.262 2.265 2.043 2.298 20,332,530 2.1756 6.20%
2008-12-05 0 14.20 14.20 14.22 12.62 14.26 3,408,500 46,427,920 13.621 2.133 2.133 2.136 1.896 2.142 22,691,189 2.0461 12.52%
2008-12-04 0 12.62 12.60 12.62 12.50 12.90 2,069,187 26,156,166 12.641 1.896 1.893 1.896 1.878 1.938 13,775,066 1.8988 0.96%
2008-12-03 0 12.50 12.50 12.52 11.90 13.20 2,615,737 32,818,238 12.546 1.878 1.878 1.881 1.788 1.983 17,413,578 1.8846 7.20%
2008-12-02 0 11.66 11.64 11.82 11.42 12.16 1,633,272 19,001,928 11.634 1.751 1.748 1.776 1.715 1.827 10,873,077 1.7476 -3.95%
2008-12-01 0 12.14 12.14 12.20 11.96 12.38 4,259,761 51,927,925 12.190 1.824 1.824 1.833 1.797 1.860 28,358,234 1.8311 -1.46%
2008-11-28 0 12.32 12.32 12.36 11.92 12.78 3,349,000 41,227,630 12.310 1.851 1.851 1.857 1.791 1.920 22,295,083 1.8492 2.33%
2008-11-27 0 12.04 11.98 12.04 11.92 12.40 1,570,704 19,053,797 12.131 1.809 1.800 1.809 1.791 1.863 10,456,547 1.8222 3.08%
2008-11-26 0 11.68 11.66 11.68 11.60 12.00 1,393,275 16,337,893 11.726 1.754 1.751 1.754 1.742 1.803 9,275,360 1.7614 -1.68%
2008-11-25 0 11.88 11.86 11.92 11.82 12.40 901,500 10,844,990 12.030 1.785 1.782 1.791 1.776 1.863 6,001,498 1.8070 2.06%
2008-11-24 0 11.64 11.58 11.64 11.60 12.40 496,000 5,869,650 11.834 1.748 1.739 1.748 1.742 1.863 3,301,989 1.7776 -2.68%
2008-11-21 0 11.96 11.96 12.00 11.30 12.10 1,777,500 20,702,970 11.647 1.797 1.797 1.803 1.697 1.818 11,833,237 1.7496 -0.66%
2008-11-20 0 12.04 11.84 12.04 11.06 12.90 1,472,970 17,461,013 11.854 1.809 1.779 1.809 1.661 1.938 9,805,909 1.7807 -8.79%
2008-11-19 0 13.20 13.20 13.50 13.06 13.80 538,000 7,190,070 13.364 1.983 1.983 2.028 1.962 2.073 3,581,593 2.0075 1.23%
2008-11-18 0 13.04 13.04 13.40 13.04 15.02 686,700 9,531,620 13.880 1.959 1.959 2.013 1.959 2.256 4,571,524 2.0850 -10.81%
2008-11-17 0 14.62 14.60 15.00 14.44 15.20 553,000 8,239,140 14.899 2.196 2.193 2.253 2.169 2.283 3,681,451 2.2380 0.00%
2008-11-14 0 14.62 14.54 14.62 14.52 15.44 1,176,560 17,579,890 14.942 2.196 2.184 2.196 2.181 2.319 7,832,638 2.2444 0.14%
2008-11-13 0 14.60 14.58 14.60 14.10 14.92 1,927,500 28,111,430 14.584 2.193 2.190 2.193 2.118 2.241 12,831,822 2.1908 -5.81%
2008-11-12 0 15.50 15.50 15.56 15.24 18.00 2,815,452 44,899,667 15.948 2.328 2.328 2.337 2.289 2.704 18,743,128 2.3955 -10.09%
2008-11-11 0 17.24 17.24 17.50 17.24 18.50 1,799,252 32,179,180 17.885 2.590 2.590 2.629 2.590 2.779 11,978,045 2.6865 -6.41%
2008-11-10 0 18.42 18.40 18.44 17.66 18.50 1,282,000 23,172,314 18.075 2.767 2.764 2.770 2.653 2.779 8,534,576 2.7151 6.11%
2008-11-07 0 17.36 16.86 17.36 14.46 17.36 2,446,254 39,899,460 16.310 2.608 2.533 2.608 2.172 2.608 16,285,290 2.4500 14.21%
2008-11-06 0 15.20 14.94 15.20 13.82 15.20 1,127,000 16,215,550 14.388 2.283 2.244 2.283 2.076 2.283 7,502,705 2.1613 -1.55%
2008-11-05 0 15.44 15.34 15.44 14.70 15.52 947,000 14,492,030 15.303 2.319 2.304 2.319 2.208 2.331 6,304,402 2.2987 5.46%
2008-11-04 0 14.64 14.30 14.64 14.24 14.84 678,600 9,832,332 14.489 2.199 2.148 2.199 2.139 2.229 4,517,600 2.1765 1.67%
2008-11-03 0 14.40 14.24 14.40 14.10 14.86 623,300 8,996,266 14.433 2.163 2.139 2.163 2.118 2.232 4,149,455 2.1681 6.67%
2008-10-31 0 13.50 13.50 14.16 12.68 15.20 1,490,813 21,212,499 14.229 2.028 2.028 2.127 1.905 2.283 9,924,694 2.1373 1.50%
2008-10-30 0 13.30 13.28 13.30 11.80 13.64 2,800,800 35,813,530 12.787 1.998 1.995 1.998 1.773 2.049 18,645,586 1.9208 19.39%
2008-10-29 0 11.14 11.02 11.14 10.96 11.80 1,452,807 16,420,190 11.302 1.673 1.655 1.673 1.646 1.773 9,671,679 1.6978 6.10%
2008-10-28 0 10.50 10.50 10.56 10.00 10.70 1,403,844 14,485,226 10.318 1.577 1.577 1.586 1.502 1.607 9,345,721 1.5499 5.63%
2008-10-27 0 9.940 9.930 9.960 9.920 11.32 1,393,780 14,736,750 10.573 1.493 1.492 1.496 1.490 1.700 9,278,722 1.5882 -17.85%
2008-10-24 0 12.10 12.10 12.28 12.00 12.90 1,124,000 13,989,936 12.447 1.818 1.818 1.845 1.803 1.938 7,482,733 1.8696 -5.02%
2008-10-23 0 12.74 12.74 12.80 12.72 13.48 1,851,646 24,028,078 12.977 1.914 1.914 1.923 1.911 2.025 12,326,844 1.9492 -10.28%
2008-10-22 0 14.20 14.06 14.20 14.00 15.68 1,281,500 18,448,470 14.396 2.133 2.112 2.133 2.103 2.355 8,531,248 2.1625 -8.27%
2008-10-21 0 15.48 15.32 15.48 15.28 15.92 1,064,500 16,528,200 15.527 2.325 2.301 2.325 2.295 2.391 7,086,628 2.3323 1.84%
2008-10-20 0 15.20 15.20 15.30 14.94 16.84 873,000 13,397,280 15.346 2.283 2.283 2.298 2.244 2.530 5,811,767 2.3052 2.70%
2008-10-17 0 14.80 14.80 15.00 14.80 15.36 961,455 14,495,111 15.076 2.223 2.223 2.253 2.223 2.307 6,400,633 2.2646 -1.73%
2008-10-16 0 15.06 15.00 15.06 14.86 16.00 1,435,000 21,704,950 15.125 2.262 2.253 2.262 2.232 2.403 9,553,134 2.2720 -11.31%
2008-10-15 0 16.98 16.96 16.98 16.92 17.96 780,000 13,490,870 17.296 2.551 2.548 2.551 2.542 2.698 5,192,644 2.5981 -4.07%
2008-10-14 0 17.70 17.70 18.10 17.00 18.32 1,662,500 29,594,300 17.801 2.659 2.659 2.719 2.554 2.752 11,067,655 2.6739 9.12%
2008-10-13 0 16.22 16.22 16.38 15.10 16.80 1,087,068 17,334,081 15.946 2.436 2.436 2.460 2.268 2.524 7,236,868 2.3952 4.65%
2008-10-10 0 15.50 15.50 15.52 15.50 15.90 2,529,730 39,555,171 15.636 2.328 2.328 2.331 2.328 2.388 16,841,010 2.3487 -7.30%
2008-10-09 0 16.72 16.72 16.88 16.36 17.00 1,302,320 21,873,029 16.795 2.512 2.512 2.536 2.457 2.554 8,669,852 2.5229 0.72%
2008-10-08 0 16.60 16.60 16.64 16.50 16.90 3,381,029 56,277,128 16.645 2.494 2.494 2.500 2.479 2.539 22,508,308 2.5003 -5.25%
2008-10-06 0 17.52 17.52 17.62 17.00 18.26 1,171,500 20,734,510 17.699 2.632 2.632 2.647 2.554 2.743 7,798,952 2.6586 -5.30%
2008-10-03 0 18.50 18.50 18.58 18.00 18.88 916,000 16,970,210 18.526 2.779 2.779 2.791 2.704 2.836 6,098,028 2.7829 -3.85%
2008-10-02 0 19.24 19.24 19.50 19.00 20.00 1,227,062 23,478,328 19.134 2.890 2.890 2.929 2.854 3.004 8,168,841 2.8741 -1.43%
2008-09-30 0 19.52 19.52 19.56 16.80 19.52 2,466,600 45,203,238 18.326 2.932 2.932 2.938 2.524 2.932 16,420,738 2.7528 0.31%
2008-09-29 0 19.46 19.32 19.46 19.14 20.20 930,686 18,180,966 19.535 2.923 2.902 2.923 2.875 3.034 6,195,796 2.9344 -3.18%
2008-09-26 0 20.10 20.05 20.10 19.84 20.75 743,000 14,937,965 20.105 3.019 3.012 3.019 2.980 3.117 4,946,326 3.0200 -3.13%
2008-09-25 0 20.75 20.65 20.75 19.96 20.95 542,800 11,242,768 20.713 3.117 3.102 3.117 2.998 3.147 3,613,548 3.1113 0.00%
2008-09-24 0 20.75 20.75 20.85 20.45 21.00 655,938 13,553,251 20.662 3.117 3.117 3.132 3.072 3.154 4,366,734 3.1038 -0.72%
2008-09-23 0 20.90 20.90 20.95 20.30 21.90 1,431,147 30,053,076 20.999 3.139 3.139 3.147 3.049 3.290 9,527,483 3.1544 -6.28%
2008-09-22 0 22.30 22.30 22.45 22.15 23.00 2,500,700 56,110,340 22.438 3.350 3.350 3.372 3.327 3.455 16,647,750 3.3704 1.59%
2008-09-19 0 21.95 21.90 21.95 20.80 24.00 4,106,180 91,659,305 22.322 3.297 3.290 3.297 3.124 3.605 27,335,809 3.3531 0.23%
2008-09-18 0 21.90 21.90 22.00 18.54 22.15 2,353,700 47,008,495 19.972 3.290 3.290 3.305 2.785 3.327 15,669,136 3.0001 0.46%
2008-09-17 0 21.80 21.30 21.80 21.30 22.85 1,056,315 23,124,871 21.892 3.275 3.200 3.275 3.200 3.432 7,032,138 3.2885 -1.36%
2008-09-16 0 22.10 21.80 22.10 21.00 22.15 1,568,536 34,173,368 21.787 3.320 3.275 3.320 3.154 3.327 10,442,114 3.2726 -4.33%
2008-09-12 0 23.10 23.10 23.20 22.00 23.10 743,000 16,817,075 22.634 3.470 3.470 3.485 3.305 3.470 4,946,326 3.3999 5.00%
2008-09-11 0 22.00 21.90 22.00 20.95 22.10 1,251,720 27,108,322 21.657 3.305 3.290 3.305 3.147 3.320 8,332,995 3.2531 2.80%
2008-09-10 0 21.40 21.30 21.40 21.00 22.60 1,307,000 28,385,775 21.718 3.215 3.200 3.215 3.154 3.395 8,701,007 3.2624 -5.93%
2008-09-09 0 22.75 22.75 22.80 22.60 23.20 1,300,484 29,922,333 23.009 3.417 3.417 3.425 3.395 3.485 8,657,629 3.4562 -4.01%
2008-09-08 0 23.70 23.30 23.70 23.00 24.25 1,226,072 28,815,692 23.502 3.560 3.500 3.560 3.455 3.643 8,162,251 3.5304 2.38%
2008-09-05 0 23.15 23.10 23.15 22.60 23.45 1,372,728 31,657,097 23.061 3.477 3.470 3.477 3.395 3.522 9,138,574 3.4641 -4.73%
2008-09-04 0 24.30 24.20 24.30 24.10 25.10 1,022,500 24,932,925 24.384 3.650 3.635 3.650 3.620 3.770 6,807,024 3.6628 -3.76%
2008-09-03 0 25.25 25.25 25.35 25.05 26.00 1,266,298 32,189,054 25.420 3.793 3.793 3.808 3.763 3.906 8,430,045 3.8184 -2.70%
2008-09-02 0 25.95 25.95 26.00 25.50 26.50 1,214,500 31,495,950 25.933 3.898 3.898 3.906 3.830 3.981 8,085,213 3.8955 -2.44%
2008-09-01 0 26.60 26.45 26.60 26.10 27.30 1,150,616 30,744,649 26.720 3.996 3.973 3.996 3.921 4.101 7,659,922 4.0137 -1.30%
2008-08-29 0 26.95 26.95 27.00 26.30 27.40 1,418,000 38,270,500 26.989 4.048 4.048 4.056 3.951 4.116 9,439,961 4.0541 3.26%
2008-08-28 0 26.10 26.10 26.30 26.00 26.95 659,000 17,380,975 26.375 3.921 3.921 3.951 3.906 4.048 4,387,118 3.9618 -1.51%
2008-08-27 0 26.50 26.50 26.60 25.50 26.50 892,157 23,363,020 26.187 3.981 3.981 3.996 3.830 3.981 5,939,300 3.9336 1.18%
2008-08-26 0 26.70 26.70 26.75 26.10 26.75 841,500 22,309,225 26.511 3.934 3.934 3.941 3.846 3.941 5,711,154 3.9063 2.30%
2008-08-25 0 26.10 26.15 26.20 25.70 26.50 994,099 26,076,574 26.231 3.846 3.853 3.860 3.787 3.905 6,746,824 3.8650 2.55%
2008-08-21 0 25.45 25.45 25.50 24.80 26.50 2,070,000 52,483,950 25.355 3.750 3.750 3.757 3.654 3.905 14,048,827 3.7358 -3.96%
2008-08-20 0 26.50 26.50 26.60 26.00 26.85 2,166,500 57,237,250 26.419 3.905 3.905 3.919 3.831 3.956 14,703,760 3.8927 -1.30%
2008-08-19 0 26.85 26.75 26.85 26.35 27.70 2,939,830 79,481,835 27.036 3.956 3.941 3.956 3.882 4.081 19,952,252 3.9836 -2.19%
2008-08-18 0 27.45 27.45 27.50 27.20 28.70 1,624,400 44,732,395 27.538 4.045 4.045 4.052 4.008 4.229 11,024,596 4.0575 -5.18%
2008-08-15 0 28.95 28.75 28.95 28.60 29.60 483,100 14,019,525 29.020 4.266 4.236 4.266 4.214 4.361 3,278,738 4.2759 -0.86%
2008-08-14 0 29.20 29.20 29.25 28.50 29.45 876,139 25,287,968 28.863 4.302 4.302 4.310 4.199 4.339 5,946,244 4.2528 0.17%
2008-08-13 0 29.15 29.00 29.20 27.50 29.25 920,000 26,446,450 28.746 4.295 4.273 4.302 4.052 4.310 6,243,923 4.2356 -0.17%
2008-08-12 0 29.20 29.10 29.20 28.35 29.80 1,268,730 36,959,668 29.131 4.302 4.288 4.302 4.177 4.391 8,610,709 4.2923 2.10%
2008-08-11 0 28.60 28.35 28.60 27.05 28.80 2,830,734 79,321,514 28.022 4.214 4.177 4.214 3.986 4.243 19,211,832 4.1288 2.14%
2008-08-08 0 28.00 28.00 28.05 27.85 29.40 1,520,970 43,013,231 28.280 4.126 4.126 4.133 4.104 4.332 10,322,630 4.1669 -4.92%
2008-08-07 0 29.45 29.10 29.45 28.85 31.95 3,411,110 100,574,890 29.485 4.339 4.288 4.339 4.251 4.708 23,150,770 4.3443 -5.31%
2008-08-05 0 31.10 31.00 31.10 30.30 32.70 3,265,000 101,880,525 31.204 4.582 4.568 4.582 4.465 4.818 22,159,140 4.5977 -5.18%
2008-08-04 0 32.80 32.75 32.80 32.75 34.30 1,771,000 58,539,675 33.055 4.833 4.825 4.833 4.825 5.054 12,019,552 4.8704 -5.20%
2008-08-01 0 34.60 34.35 34.60 32.20 34.60 2,733,400 90,649,795 33.164 5.098 5.061 5.098 4.744 5.098 18,551,238 4.8865 1.17%
2008-07-31 0 34.20 34.20 34.40 34.20 37.00 6,713,520 234,838,217 34.980 5.039 5.039 5.069 5.039 5.452 45,563,807 5.1541 -11.17%
2008-07-30 0 38.50 38.50 38.60 37.85 38.85 1,115,000 42,926,425 38.499 5.673 5.673 5.687 5.577 5.724 7,567,363 5.6726 2.12%
2008-07-29 0 37.70 37.65 37.70 37.50 38.90 945,879 35,874,060 37.927 5.555 5.547 5.555 5.525 5.732 6,419,561 5.5882 -4.56%
2008-07-28 0 39.50 39.40 39.50 39.20 41.00 1,091,057 43,115,488 39.517 5.820 5.805 5.820 5.776 6.041 7,404,865 5.8226 -2.47%
2008-07-25 0 40.50 40.50 40.60 37.90 40.85 2,250,000 89,190,684 39.640 5.967 5.967 5.982 5.584 6.019 15,270,464 5.8407 3.32%
2008-07-24 0 39.20 39.20 39.30 38.20 39.95 1,420,500 55,814,750 39.292 5.776 5.776 5.791 5.629 5.886 9,640,753 5.7895 2.35%
2008-07-23 0 38.30 38.25 38.30 37.75 38.50 1,546,000 58,962,200 38.139 5.643 5.636 5.643 5.562 5.673 10,492,505 5.6195 2.96%
2008-07-22 0 37.20 37.20 37.25 37.00 37.70 649,500 24,230,300 37.306 5.481 5.481 5.489 5.452 5.555 4,408,074 5.4968 -0.67%
2008-07-21 0 37.45 37.45 37.70 36.80 38.00 655,000 24,687,700 37.691 5.518 5.518 5.555 5.422 5.599 4,445,402 5.5535 1.77%
2008-07-18 0 36.80 36.80 36.90 36.50 37.65 735,317 27,215,904 37.012 5.422 5.422 5.437 5.378 5.547 4,990,503 5.4535 0.82%
2008-07-17 0 36.50 36.50 36.60 36.05 37.40 689,700 25,250,945 36.611 5.378 5.378 5.393 5.312 5.511 4,680,906 5.3945 1.53%
2008-07-16 0 35.95 35.80 35.95 34.05 36.20 1,606,009 57,063,263 35.531 5.297 5.275 5.297 5.017 5.334 10,899,779 5.2353 -0.69%
2008-07-15 0 36.20 36.20 36.40 35.70 38.95 1,984,268 73,819,266 37.202 5.334 5.334 5.363 5.260 5.739 13,466,975 5.4815 -6.70%
2008-07-14 0 38.80 38.80 38.95 38.60 39.65 836,000 32,530,225 38.912 5.717 5.717 5.739 5.687 5.842 5,673,826 5.7334 -3.12%
2008-07-11 0 40.05 40.05 40.10 39.00 40.40 595,500 23,682,950 39.770 5.901 5.901 5.908 5.746 5.953 4,041,583 5.8598 2.17%
2008-07-10 0 39.20 39.20 39.30 38.60 39.95 801,000 31,530,600 39.364 5.776 5.776 5.791 5.687 5.886 5,436,285 5.8000 -0.88%
2008-07-09 0 39.55 39.50 39.55 38.80 40.35 1,237,600 49,115,550 39.686 5.827 5.820 5.827 5.717 5.945 8,399,434 5.8475 4.08%
2008-07-08 0 38.00 37.80 38.00 37.50 38.75 827,000 31,456,717 38.037 5.599 5.570 5.599 5.525 5.710 5,612,744 5.6045 -1.94%
2008-07-07 0 38.75 38.75 39.05 38.00 39.20 593,500 23,024,700 38.795 5.710 5.710 5.754 5.599 5.776 4,028,009 5.7161 1.71%
2008-07-04 0 38.10 38.00 38.25 37.40 38.35 439,394 16,686,612 37.976 5.614 5.599 5.636 5.511 5.651 2,982,111 5.5956 0.26%
2008-07-03 0 38.00 38.00 38.10 37.60 39.30 842,644 32,599,651 38.687 5.599 5.599 5.614 5.540 5.791 5,718,918 5.7003 -4.76%
2008-07-02 0 39.90 39.90 40.05 37.55 40.50 1,113,500 44,072,675 39.580 5.879 5.879 5.901 5.533 5.967 7,557,183 5.8319 2.31%
2008-06-30 0 39.00 39.00 39.10 39.00 39.80 725,000 28,442,625 39.231 5.746 5.746 5.761 5.746 5.864 4,920,483 5.7805 -0.64%
2008-06-27 0 39.25 39.15 39.25 38.50 40.30 2,123,391 83,765,057 39.449 5.783 5.768 5.783 5.673 5.938 14,411,185 5.8125 -4.27%
2008-06-26 0 41.00 40.95 41.00 40.75 42.00 1,207,700 49,789,150 41.226 6.041 6.034 6.041 6.004 6.188 8,196,506 6.0744 1.11%
2008-06-25 0 40.55 40.55 41.25 40.55 41.80 856,050 35,068,887 40.966 5.975 5.975 6.078 5.975 6.159 5,809,903 6.0361 0.62%
2008-06-24 0 40.30 40.20 40.30 39.65 41.25 1,711,418 68,849,455 40.229 5.938 5.923 5.938 5.842 6.078 11,615,176 5.9275 -3.12%
2008-06-23 0 41.60 41.60 41.85 41.55 43.00 1,455,500 61,104,300 41.982 6.129 6.129 6.166 6.122 6.336 9,878,293 6.1857 -4.15%
2008-06-20 0 43.40 43.40 43.50 42.90 44.50 1,147,878 50,419,912 43.924 6.395 6.395 6.409 6.321 6.557 7,790,502 6.4720 -0.34%
2008-06-19 0 43.55 43.55 43.65 42.85 43.95 654,226 28,480,015 43.532 6.417 6.417 6.432 6.314 6.476 4,440,149 6.4142 -0.23%
2008-06-18 0 43.65 43.50 43.70 42.50 43.95 1,301,500 56,412,050 43.344 6.432 6.409 6.439 6.262 6.476 8,833,115 6.3864 -0.23%
2008-06-17 0 43.75 43.70 43.75 43.25 44.60 1,205,500 52,923,850 43.902 6.446 6.439 6.446 6.373 6.572 8,181,575 6.4687 1.04%
2008-06-16 0 43.30 43.30 43.40 42.95 43.55 475,500 20,617,575 43.360 6.380 6.380 6.395 6.328 6.417 3,227,158 6.3888 1.88%
2008-06-13 0 42.50 42.50 42.75 42.50 43.50 824,880 35,478,050 43.010 6.262 6.262 6.299 6.262 6.409 5,598,356 6.3372 -1.85%
2008-06-12 0 43.30 43.30 43.50 42.30 45.00 2,892,000 125,662,425 43.452 6.380 6.380 6.409 6.233 6.630 19,627,636 6.4023 -7.08%
2008-06-11 0 46.60 46.60 46.65 45.50 47.00 908,500 42,240,300 46.495 6.866 6.866 6.874 6.704 6.925 6,165,874 6.8507 2.08%
2008-06-10 0 45.65 45.65 46.00 45.10 47.75 2,332,800 108,090,185 46.335 6.726 6.726 6.778 6.645 7.036 15,832,417 6.8271 -8.61%
2008-06-06 0 49.95 49.95 50.40 49.80 51.35 1,007,800 51,190,940 50.795 7.360 7.360 7.426 7.338 7.566 6,839,810 7.4843 0.30%
2008-06-05 0 49.80 49.80 50.00 49.75 50.25 431,600 21,578,050 49.995 7.338 7.338 7.367 7.330 7.404 2,929,214 7.3665 0.61%
2008-06-04 0 49.50 49.50 49.65 49.50 51.15 941,500 47,124,175 50.052 7.293 7.293 7.316 7.293 7.537 6,389,841 7.3749 -2.08%
2008-06-03 0 50.55 50.55 50.80 50.50 52.40 397,285 20,203,893 50.855 7.448 7.448 7.485 7.441 7.721 2,696,323 7.4931 -3.71%
2008-06-02 0 52.50 52.05 52.50 51.45 53.80 781,570 41,017,960 52.481 7.736 7.669 7.736 7.581 7.927 5,304,416 7.7328 -0.19%
2008-05-30 0 52.60 52.50 52.60 51.30 53.10 1,976,752 103,608,730 52.414 7.750 7.736 7.750 7.559 7.824 13,415,964 7.7228 2.63%
2008-05-29 0 51.25 51.20 51.25 50.00 52.00 1,081,563 55,452,192 51.270 7.551 7.544 7.551 7.367 7.662 7,340,431 7.5544 3.33%
2008-05-28 0 49.60 49.60 49.70 49.00 49.90 630,094 31,122,608 49.394 7.308 7.308 7.323 7.220 7.352 4,276,368 7.2778 1.64%
2008-05-27 0 48.80 48.80 49.25 48.10 49.85 283,100 13,894,900 49.081 7.190 7.190 7.257 7.087 7.345 1,921,364 7.2318 0.00%
2008-05-26 0 48.80 48.75 48.80 48.15 50.00 385,257 18,863,514 48.963 7.190 7.183 7.190 7.095 7.367 2,614,690 7.2144 -3.75%
2008-05-23 0 50.70 50.55 50.85 50.50 51.30 497,000 25,265,075 50.835 7.470 7.448 7.492 7.441 7.559 3,373,076 7.4902 0.80%
2008-05-22 0 50.30 50.05 50.30 49.50 50.30 1,258,732 62,979,799 50.034 7.411 7.375 7.411 7.293 7.411 8,542,854 7.3722 -1.85%
2008-05-21 0 51.25 51.25 51.30 49.80 53.30 1,889,715 96,556,880 51.096 7.551 7.551 7.559 7.338 7.853 12,825,255 7.5287 -4.47%
2008-05-20 0 53.65 53.55 53.60 53.30 57.20 824,500 44,616,225 54.113 7.905 7.890 7.898 7.853 8.428 5,595,777 7.9732 -4.71%
2008-05-19 0 56.30 56.30 56.40 54.50 56.95 1,199,290 67,345,529 56.154 8.295 8.295 8.310 8.030 8.391 8,139,429 8.2740 2.36%
2008-05-16 0 55.00 54.85 55.45 54.80 58.20 1,556,800 87,316,800 56.087 8.104 8.082 8.170 8.074 8.575 10,565,804 8.2641 -3.42%
2008-05-15 0 56.95 56.90 57.00 52.95 58.65 2,812,900 156,803,450 55.744 8.391 8.384 8.399 7.802 8.642 19,090,795 8.2136 7.55%
2008-05-14 0 52.95 52.80 52.95 51.40 53.55 1,475,000 77,218,800 52.352 7.802 7.780 7.802 7.573 7.890 10,010,637 7.7137 4.54%
2008-05-13 0 50.65 50.65 51.15 49.35 51.35 795,321 40,083,029 50.399 7.463 7.463 7.537 7.271 7.566 5,397,743 7.4259 -1.07%
2008-05-09 0 51.20 51.20 51.40 50.80 52.60 1,341,740 69,269,530 51.627 7.544 7.544 7.573 7.485 7.750 9,106,219 7.6068 0.39%
2008-05-08 0 51.00 50.90 51.20 50.00 51.70 1,680,911 85,321,962 50.759 7.515 7.500 7.544 7.367 7.618 11,408,129 7.4790 -1.45%
2008-05-07 0 51.75 51.50 51.85 51.00 53.40 2,309,000 119,478,175 51.745 7.625 7.588 7.640 7.515 7.868 15,670,889 7.6242 -3.09%
2008-05-06 0 53.40 53.35 53.45 49.95 53.80 1,613,714 84,528,546 52.381 7.868 7.861 7.875 7.360 7.927 10,952,072 7.7180 3.69%
2008-05-05 0 51.50 51.40 51.50 49.15 52.20 3,192,116 163,019,410 51.069 7.588 7.573 7.588 7.242 7.691 21,664,485 7.5247 10.28%
2008-05-02 0 46.70 46.60 47.80 43.10 47.50 2,947,700 135,041,655 45.813 6.881 6.866 7.043 6.350 6.999 20,005,665 6.7502 8.98%
2008-04-30 0 42.85 42.85 43.35 42.80 43.55 1,150,500 49,633,200 43.141 6.314 6.314 6.387 6.306 6.417 7,808,297 6.3565 -1.72%
2008-04-29 0 43.60 43.60 43.80 43.25 44.15 348,543 15,226,854 43.687 6.424 6.424 6.454 6.373 6.505 2,365,517 6.4370 -0.68%
2008-04-28 0 43.90 43.80 43.90 43.70 44.25 202,500 8,900,225 43.952 6.468 6.454 6.468 6.439 6.520 1,374,342 6.4760 0.34%
2008-04-25 0 43.75 43.60 43.85 43.25 44.50 447,590 19,567,965 43.719 6.446 6.424 6.461 6.373 6.557 3,037,736 6.4416 -0.11%
2008-04-24 0 43.80 43.80 44.05 43.55 44.70 1,073,920 47,468,596 44.201 6.454 6.454 6.490 6.417 6.586 7,288,558 6.5128 -0.68%
2008-04-23 0 44.10 44.00 44.10 42.65 44.15 1,040,000 45,163,375 43.426 6.498 6.483 6.498 6.284 6.505 7,058,348 6.3986 2.56%
2008-04-22 0 43.00 43.00 43.05 42.30 43.90 1,484,900 63,445,115 42.727 6.336 6.336 6.343 6.233 6.468 10,077,827 6.2955 -2.05%
2008-04-21 0 43.90 43.90 43.95 43.50 44.20 1,092,845 48,011,283 43.932 6.468 6.468 6.476 6.409 6.513 7,417,000 6.4731 3.29%
2008-04-18 0 42.50 42.50 42.75 41.50 43.05 1,807,000 76,908,500 42.561 6.262 6.262 6.299 6.115 6.343 12,263,879 6.2711 2.78%
2008-04-17 0 41.35 41.30 41.35 41.00 42.00 1,322,400 54,698,025 41.363 6.093 6.085 6.093 6.041 6.188 8,974,961 6.0945 0.24%
2008-04-16 0 41.25 41.25 41.75 41.00 42.80 916,500 38,583,600 42.099 6.078 6.078 6.152 6.041 6.306 6,220,169 6.2030 -2.14%
2008-04-15 0 42.15 42.15 42.20 41.85 42.40 849,000 35,781,175 42.145 6.211 6.211 6.218 6.166 6.247 5,762,055 6.2098 0.48%
2008-04-14 0 41.95 41.90 41.95 41.75 44.20 1,617,700 68,908,375 42.597 6.181 6.174 6.181 6.152 6.513 10,979,124 6.2763 -7.80%
2008-04-11 0 45.50 45.40 45.45 43.35 45.50 1,646,500 73,659,618 44.737 6.704 6.689 6.697 6.387 6.704 11,174,586 6.5917 4.84%
2008-04-10 0 44.45 44.40 44.50 43.85 45.90 3,128,100 139,623,295 44.635 6.395 6.388 6.402 6.308 6.603 21,743,646 6.4213 -2.74%
2008-04-09 0 45.70 45.55 45.80 45.25 47.00 1,782,500 81,828,150 45.906 6.575 6.553 6.589 6.510 6.762 12,390,285 6.6042 -1.51%
2008-04-08 0 46.40 46.40 46.50 45.50 48.10 1,905,500 88,668,075 46.533 6.675 6.675 6.690 6.546 6.920 13,245,267 6.6943 -2.83%
2008-04-07 0 47.75 47.75 47.85 47.30 49.50 1,092,921 52,845,389 48.352 6.869 6.869 6.884 6.805 7.121 7,596,972 6.9561 -2.15%
2008-04-03 0 48.80 48.75 48.80 46.05 49.20 1,647,500 79,745,550 48.404 7.021 7.013 7.021 6.625 7.078 11,451,890 6.9635 3.17%
2008-04-02 0 47.30 46.75 47.30 45.95 47.40 2,116,083 98,862,150 46.719 6.805 6.726 6.805 6.610 6.819 14,709,044 6.7212 5.82%
2008-04-01 0 44.70 44.50 44.60 44.50 46.00 565,600 25,463,630 45.021 6.431 6.402 6.416 6.402 6.618 3,931,526 6.4768 -1.87%
2008-03-31 0 45.55 44.85 45.70 44.60 45.90 804,000 36,421,150 45.300 6.553 6.452 6.575 6.416 6.603 5,588,661 6.5170 0.55%
2008-03-28 0 45.30 44.90 45.50 43.30 46.50 2,296,736 104,374,521 45.445 6.517 6.459 6.546 6.229 6.690 15,964,776 6.5378 3.66%
2008-03-27 0 43.70 43.35 43.70 43.00 44.30 828,979 36,352,034 43.852 6.287 6.236 6.287 6.186 6.373 5,762,292 6.3086 -1.02%
2008-03-26 0 44.15 44.00 44.10 42.35 45.50 1,909,650 84,514,235 44.256 6.352 6.330 6.344 6.093 6.546 13,274,113 6.3668 -1.01%
2008-03-25 0 44.60 44.65 44.80 42.80 44.80 2,724,204 118,424,503 43.471 6.416 6.423 6.445 6.157 6.445 18,936,136 6.2539 7.08%
2008-03-20 0 41.65 41.60 41.65 40.05 42.50 1,431,040 58,955,531 41.198 5.992 5.985 5.992 5.762 6.114 9,947,261 5.9268 0.36%
2008-03-19 0 41.50 41.50 41.90 41.35 42.95 1,318,500 55,124,489 41.808 5.970 5.970 6.028 5.949 6.179 9,164,988 6.0147 1.72%
2008-03-18 0 40.80 40.70 41.25 40.05 42.50 1,331,700 54,372,540 40.829 5.870 5.855 5.934 5.762 6.114 9,256,742 5.8738 -1.45%
2008-03-17 0 41.40 41.10 41.65 39.05 42.70 1,794,853 73,941,174 41.196 5.956 5.913 5.992 5.618 6.143 12,476,151 5.9266 -7.07%
2008-03-14 0 44.55 44.60 44.80 43.50 47.50 1,849,500 82,558,350 44.638 6.409 6.416 6.445 6.258 6.833 12,856,007 6.4218 -5.91%
2008-03-13 0 47.35 47.35 47.70 46.60 49.15 1,629,500 77,822,825 47.759 6.812 6.812 6.862 6.704 7.071 11,326,771 6.8707 -2.97%
2008-03-12 0 48.80 48.60 48.80 48.05 49.75 2,089,000 102,049,400 48.851 7.021 6.992 7.021 6.913 7.157 14,520,788 7.0278 -0.20%
2008-03-11 0 48.90 48.45 49.00 46.75 49.00 2,548,701 122,801,482 48.182 7.035 6.970 7.049 6.726 7.049 17,716,203 6.9316 0.93%
2008-03-10 0 48.45 48.40 48.45 47.00 49.95 2,144,286 103,281,768 48.166 6.970 6.963 6.970 6.762 7.186 14,905,085 6.9293 1.36%
2008-03-07 0 47.80 47.45 47.50 43.60 47.90 2,067,000 96,117,900 46.501 6.877 6.826 6.833 6.272 6.891 14,367,865 6.6898 1.27%
2008-03-06 0 47.20 47.10 47.20 45.30 47.80 1,711,805 79,729,784 46.576 6.790 6.776 6.790 6.517 6.877 11,898,879 6.7006 3.85%
2008-03-05 0 45.45 45.10 45.45 43.65 46.20 2,367,101 105,677,215 44.644 6.539 6.488 6.539 6.280 6.646 16,453,888 6.4226 -6.29%
2008-03-04 0 48.50 48.50 48.70 47.95 50.00 2,438,500 118,873,825 48.749 6.977 6.977 7.006 6.898 7.193 16,950,188 7.0131 -0.41%
2008-03-03 0 48.70 48.65 48.75 45.50 49.60 1,784,500 86,171,050 48.289 7.006 6.999 7.013 6.546 7.136 12,404,187 6.9469 4.28%
2008-02-29 0 46.70 46.70 46.95 45.50 47.30 2,070,000 96,099,550 46.425 6.718 6.718 6.754 6.546 6.805 14,388,718 6.6788 -1.27%
2008-02-28 0 47.30 47.25 47.30 44.50 47.65 1,779,000 82,556,815 46.406 6.805 6.798 6.805 6.402 6.855 12,365,956 6.6761 5.82%
2008-02-27 0 44.70 44.70 44.80 42.60 45.00 1,440,000 63,078,159 43.804 6.431 6.431 6.445 6.129 6.474 10,009,543 6.3018 4.56%
2008-02-26 0 42.75 42.70 42.75 42.00 43.00 424,000 18,110,050 42.712 6.150 6.143 6.150 6.042 6.186 2,947,254 6.1447 0.59%
2008-02-25 0 42.50 42.50 42.70 42.25 43.50 801,419 34,181,260 42.651 6.114 6.114 6.143 6.078 6.258 5,570,721 6.1359 -0.93%
2008-02-22 0 42.90 42.80 42.90 41.60 43.95 1,312,100 55,496,939 42.296 6.172 6.157 6.172 5.985 6.323 9,120,501 6.0849 -1.94%
2008-02-21 0 43.75 43.50 44.10 43.30 44.50 1,070,027 46,821,602 43.757 6.294 6.258 6.344 6.229 6.402 7,437,834 6.2951 0.34%
2008-02-20 0 43.60 43.60 43.70 43.25 45.80 1,335,700 58,961,895 44.143 6.272 6.272 6.287 6.222 6.589 9,284,546 6.3505 -4.80%
2008-02-19 0 45.80 45.75 45.80 44.45 46.20 1,115,460 50,908,119 45.639 6.589 6.582 6.589 6.395 6.646 7,753,642 6.5657 2.23%
2008-02-18 0 44.80 44.60 44.80 44.30 46.30 1,427,503 64,064,964 44.879 6.445 6.416 6.445 6.373 6.661 9,922,675 6.4564 -1.65%
2008-02-15 0 45.55 45.55 45.70 42.55 46.25 2,746,286 122,303,202 44.534 6.553 6.553 6.575 6.121 6.654 19,089,630 6.4068 5.81%
2008-02-14 0 43.05 43.00 43.05 42.05 43.90 1,906,886 81,651,449 42.819 6.193 6.186 6.193 6.049 6.316 13,254,901 6.1601 2.14%
2008-02-13 0 42.15 42.10 43.00 41.45 43.00 1,422,014 59,894,262 42.119 6.064 6.057 6.186 5.963 6.186 9,884,521 6.0594 2.06%
2008-02-12 0 41.30 41.25 41.30 40.70 41.65 1,647,274 67,904,287 41.222 5.942 5.934 5.942 5.855 5.992 11,450,319 5.9303 0.12%
2008-02-11 0 41.25 41.25 41.30 40.55 43.45 2,454,000 101,819,150 41.491 5.934 5.934 5.942 5.834 6.251 17,057,929 5.9690 -4.07%
2008-02-06 0 43.00 42.80 43.00 42.25 45.00 2,521,700 110,640,135 43.875 6.186 6.157 6.186 6.078 6.474 17,528,517 6.3120 -7.63%
2008-02-05 0 46.55 46.25 46.55 45.25 46.75 763,500 35,274,650 46.201 6.697 6.654 6.697 6.510 6.726 5,307,143 6.6466 0.43%
2008-02-04 0 46.35 46.35 46.50 45.15 47.10 1,300,800 60,354,040 46.398 6.668 6.668 6.690 6.495 6.776 9,041,954 6.6749 1.87%
2008-02-01 0 45.50 45.05 45.10 44.95 47.10 883,350 40,684,500 46.057 6.546 6.481 6.488 6.467 6.776 6,140,229 6.6259 -3.19%
2008-01-31 0 47.00 47.00 47.10 44.10 47.15 1,642,213 75,944,893 46.245 6.762 6.762 6.776 6.344 6.783 11,415,140 6.6530 5.50%
2008-01-30 0 44.55 44.60 45.35 44.10 47.00 1,204,877 54,689,917 45.390 6.409 6.416 6.524 6.344 6.762 8,375,186 6.5300 2.18%
2008-01-29 0 43.60 43.05 43.60 43.00 44.50 1,907,237 82,791,290 43.409 6.272 6.193 6.272 6.186 6.402 13,257,341 6.2449 1.40%
2008-01-28 0 43.00 43.00 43.45 42.55 45.70 1,849,400 80,176,850 43.353 6.186 6.186 6.251 6.121 6.575 12,855,311 6.2369 -7.73%
2008-01-25 0 46.60 46.70 46.75 42.60 46.70 1,607,261 72,007,986 44.802 6.704 6.718 6.726 6.129 6.718 11,172,186 6.4453 10.69%
2008-01-24 0 42.10 42.00 42.10 40.45 44.40 2,016,905 85,917,665 42.599 6.057 6.042 6.057 5.819 6.388 14,019,651 6.1284 3.57%
2008-01-23 0 40.65 40.70 40.75 40.00 43.80 3,207,704 131,244,797 40.915 5.848 5.855 5.862 5.755 6.301 22,296,979 5.8862 7.82%
2008-01-22 0 37.70 37.70 38.00 36.00 39.00 2,736,440 103,954,188 37.989 5.424 5.424 5.467 5.179 5.611 19,021,190 5.4652 -8.16%
2008-01-21 0 41.05 40.80 41.00 40.85 44.15 1,572,762 67,882,525 43.161 5.906 5.870 5.898 5.877 6.352 10,932,381 6.2093 -8.47%
2008-01-18 0 44.85 44.85 45.00 44.30 46.15 1,863,504 83,924,133 45.036 6.452 6.452 6.474 6.373 6.639 12,953,349 6.4790 -5.58%
2008-01-17 0 47.50 47.50 47.90 45.20 47.65 1,508,567 69,708,235 46.208 6.833 6.833 6.891 6.503 6.855 10,486,157 6.6476 5.67%
2008-01-16 0 44.95 45.00 45.10 43.10 48.10 2,450,649 113,336,755 46.248 6.467 6.474 6.488 6.200 6.920 17,034,636 6.6533 -7.98%
2008-01-15 0 48.85 48.90 49.30 47.05 50.80 1,768,481 85,867,371 48.554 7.028 7.035 7.092 6.769 7.308 12,292,838 6.9852 -1.01%
2008-01-14 0 49.35 49.35 50.10 49.20 51.00 1,115,614 55,763,335 49.984 7.100 7.100 7.208 7.078 7.337 7,754,713 7.1909 -2.57%
2008-01-11 0 50.65 50.65 50.80 50.50 52.10 1,747,695 89,118,629 50.992 7.287 7.287 7.308 7.265 7.495 12,148,353 7.3359 -3.34%
2008-01-10 0 52.40 52.40 52.60 51.65 53.00 1,388,500 72,714,200 52.369 7.538 7.538 7.567 7.431 7.625 9,651,563 7.5339 0.19%
2008-01-09 0 52.30 52.25 52.30 51.90 53.50 1,938,640 101,290,727 52.248 7.524 7.517 7.524 7.466 7.697 13,475,625 7.5166 -2.79%
2008-01-08 0 53.80 53.80 53.90 53.50 54.35 476,606 25,664,576 53.849 7.740 7.740 7.754 7.697 7.819 3,312,922 7.7468 0.65%
2008-01-07 0 53.45 53.30 53.50 53.00 54.80 1,801,901 96,119,588 53.343 7.689 7.668 7.697 7.625 7.884 12,525,142 7.6741 -3.43%
2008-01-04 0 55.35 55.35 55.90 55.00 56.10 1,283,000 71,247,000 55.532 7.963 7.963 8.042 7.912 8.071 8,918,225 7.9889 -1.34%
2008-01-03 0 56.10 56.00 56.10 55.40 56.45 706,500 39,501,450 55.911 8.071 8.056 8.071 7.970 8.121 4,910,932 8.0436 -2.18%
2008-01-02 0 57.35 57.30 57.35 56.85 58.10 313,000 17,906,975 57.211 8.251 8.243 8.251 8.179 8.358 2,175,685 8.2305 -0.61%
2007-12-31 0 57.70 57.75 57.90 56.60 58.10 218,100 12,495,405 57.292 8.301 8.308 8.330 8.143 8.358 1,516,029 8.2422 0.61%
2007-12-28 0 57.35 57.35 57.40 56.00 57.50 419,500 23,819,825 56.781 8.251 8.251 8.258 8.056 8.272 2,915,974 8.1687 -0.43%
2007-12-27 0 57.60 57.55 57.60 55.20 57.80 915,900 52,143,530 56.931 8.286 8.279 8.286 7.941 8.315 6,366,486 8.1903 5.49%
2007-12-24 0 54.60 54.60 54.95 54.15 56.00 721,700 39,297,740 54.452 7.855 7.855 7.905 7.790 8.056 5,016,588 7.8336 0.83%
2007-12-21 0 54.15 53.70 54.00 54.00 57.80 868,321 49,049,332 56.488 7.790 7.725 7.769 7.769 8.315 6,035,761 8.1265 -3.82%
2007-12-20 0 56.30 55.70 56.30 55.30 57.45 786,020 44,081,040 56.081 8.099 8.013 8.099 7.956 8.265 5,463,681 8.0680 0.27%
2007-12-19 0 56.15 55.95 56.20 53.80 56.50 900,500 49,518,480 54.990 8.078 8.049 8.085 7.740 8.128 6,259,440 7.9110 4.47%
2007-12-18 0 53.75 53.75 53.85 53.00 55.00 2,210,500 118,015,825 53.389 7.733 7.733 7.747 7.625 7.912 15,365,343 7.6807 -2.45%
2007-12-17 0 55.10 55.05 55.25 55.00 57.85 1,113,248 62,312,700 55.974 7.927 7.920 7.948 7.912 8.322 7,738,266 8.0525 -6.61%
2007-12-14 0 59.00 59.50 59.60 56.05 59.60 1,081,834 61,826,047 57.149 8.488 8.560 8.574 8.064 8.574 7,519,905 8.2217 0.77%
2007-12-13 0 58.55 58.00 58.55 58.00 62.00 1,669,000 100,782,250 60.385 8.423 8.344 8.423 8.344 8.919 11,601,338 8.6871 -5.56%
2007-12-12 0 62.00 61.60 61.90 60.90 62.85 858,060 53,234,829 62.041 8.919 8.862 8.905 8.761 9.042 5,964,436 8.9254 -1.82%
2007-12-11 0 63.15 62.90 63.30 62.00 63.35 553,509 34,619,212 62.545 9.085 9.049 9.107 8.919 9.114 3,847,481 8.9979 0.56%
2007-12-10 0 62.80 62.55 62.70 61.70 63.70 553,024 34,903,305 63.114 9.035 8.999 9.020 8.876 9.164 3,844,109 9.0797 0.48%
2007-12-07 0 62.50 62.50 62.55 62.20 63.80 836,219 52,560,825 62.855 8.991 8.991 8.999 8.948 9.178 5,812,618 9.0425 -0.71%
2007-12-06 0 62.95 63.10 63.50 61.00 63.75 1,753,998 109,220,208 62.269 9.056 9.078 9.135 8.776 9.171 12,192,165 8.9582 0.64%
2007-12-05 0 62.55 62.50 62.55 62.00 63.95 1,230,261 77,035,154 62.617 8.999 8.991 8.999 8.919 9.200 8,551,632 9.0082 0.81%
2007-12-04 0 62.05 62.05 62.40 62.00 64.95 1,003,062 63,590,339 63.396 8.927 8.927 8.977 8.919 9.344 6,972,356 9.1204 -4.83%
2007-12-03 0 65.20 63.80 65.00 61.55 66.00 2,670,020 169,871,230 63.622 9.380 9.178 9.351 8.855 9.495 18,559,500 9.1528 9.49%
2007-11-30 0 59.55 59.40 59.55 59.30 62.90 1,067,751 65,050,050 60.922 8.567 8.545 8.567 8.531 9.049 7,422,013 8.7645 -0.92%
2007-11-29 0 60.10 60.55 60.60 59.00 62.00 1,095,897 66,250,058 60.453 8.646 8.711 8.718 8.488 8.919 7,617,658 8.6969 4.16%
2007-11-28 0 57.70 57.55 57.70 55.00 57.95 754,308 42,739,361 56.660 8.301 8.279 8.301 7.912 8.337 5,243,249 8.1513 6.46%
2007-11-27 0 54.20 54.25 54.50 54.05 56.30 1,353,026 74,372,784 54.968 7.797 7.805 7.841 7.776 8.099 9,404,980 7.9078 -5.90%
2007-11-26 0 57.60 57.60 57.65 55.35 59.15 1,632,600 94,242,460 57.725 8.286 8.286 8.294 7.963 8.509 11,348,319 8.3045 3.04%
2007-11-23 0 55.90 55.90 56.00 54.20 57.90 1,112,720 63,412,066 56.988 8.042 8.042 8.056 7.797 8.330 7,734,596 8.1985 4.49%
2007-11-22 0 53.50 53.30 53.80 52.90 56.10 1,388,537 75,726,191 54.537 7.697 7.668 7.740 7.610 8.071 9,651,820 7.8458 -6.71%
2007-11-21 0 57.35 57.85 57.90 56.80 59.65 2,271,406 132,609,843 58.382 8.251 8.322 8.330 8.171 8.581 15,788,705 8.3990 -6.14%
2007-11-20 0 61.10 61.35 62.20 60.20 65.90 2,952,695 184,805,301 62.589 8.790 8.826 8.948 8.661 9.481 20,524,394 9.0042 -7.98%
2007-11-19 0 66.40 66.40 66.85 66.10 71.30 1,856,500 125,091,375 67.380 9.552 9.552 9.617 9.509 10.26 12,904,664 9.6935 -6.87%
2007-11-16 0 71.30 71.00 72.50 70.60 72.25 972,900 69,592,685 71.531 10.26 10.21 10.43 10.16 10.39 6,762,697 10.291 -3.39%
2007-11-15 0 73.80 73.50 74.55 71.70 77.00 763,200 57,199,810 74.947 10.62 10.57 10.72 10.31 11.08 5,305,058 10.782 2.36%
2007-11-14 0 72.10 72.00 72.40 68.55 72.20 1,032,960 72,397,189 70.087 10.37 10.36 10.42 9.862 10.39 7,180,179 10.083 4.95%
2007-11-13 0 68.70 68.50 68.70 66.80 69.50 1,453,500 98,481,776 67.755 9.883 9.855 9.883 9.610 9.998 10,103,382 9.7474 -0.72%
2007-11-12 0 69.20 69.20 69.40 67.20 71.00 1,764,200 120,264,386 68.169 9.955 9.955 9.984 9.668 10.21 12,263,080 9.8070 -5.98%
2007-11-09 0 73.60 73.70 74.00 73.50 76.75 790,500 58,862,275 74.462 10.59 10.60 10.65 10.57 11.04 5,494,822 10.712 -3.22%
2007-11-08 0 76.05 76.05 77.00 75.65 76.65 696,500 53,078,143 76.207 10.94 10.94 11.08 10.88 11.03 4,841,421 10.963 -2.06%
2007-11-07 0 77.65 77.40 78.00 77.30 78.80 819,500 63,798,108 77.850 11.17 11.13 11.22 11.12 11.34 5,696,403 11.200 0.45%
2007-11-06 0 77.30 76.90 77.30 76.10 80.50 837,500 65,050,950 77.673 11.12 11.06 11.12 10.95 11.58 5,821,522 11.174 -0.39%
2007-11-05 0 77.60 77.00 77.20 77.50 80.80 356,000 27,890,800 78.345 11.16 11.08 11.11 11.15 11.62 2,474,581 11.271 -1.90%
2007-11-02 0 79.10 79.10 79.35 79.00 81.30 634,025 50,656,694 79.897 11.38 11.38 11.42 11.37 11.70 4,407,153 11.494 -2.94%
2007-11-01 0 81.50 81.50 81.75 79.50 86.00 1,642,836 135,102,313 82.237 11.72 11.72 11.76 11.44 12.37 11,419,470 11.831 2.64%
2007-10-31 0 79.40 79.10 79.60 78.55 80.45 383,016 30,397,804 79.364 11.42 11.38 11.45 11.30 11.57 2,662,372 11.418 -0.19%
2007-10-30 0 79.55 79.55 79.65 79.20 80.50 404,501 32,213,879 79.639 11.44 11.44 11.46 11.39 11.58 2,811,715 11.457 -1.00%
2007-10-29 0 80.35 80.35 80.50 80.00 81.50 808,000 65,255,650 80.762 11.56 11.56 11.58 11.51 11.72 5,616,466 11.619 0.00%
2007-10-26 0 80.35 79.60 80.30 79.65 80.50 745,800 59,732,624 80.092 11.56 11.45 11.55 11.46 11.58 5,184,109 11.522 1.71%
2007-10-25 0 79.00 78.85 79.00 78.50 80.45 944,500 74,743,000 79.135 11.37 11.34 11.37 11.29 11.57 6,565,287 11.385 -0.38%
2007-10-24 0 79.30 79.00 79.40 79.00 80.50 930,545 74,409,280 79.963 11.41 11.37 11.42 11.37 11.58 6,468,285 11.504 -0.63%
2007-10-23 0 79.80 79.50 79.80 78.00 80.00 710,091 56,521,499 79.598 11.48 11.44 11.48 11.22 11.51 4,935,893 11.451 2.05%
2007-10-22 0 78.20 78.15 78.20 76.00 79.90 894,020 69,857,876 78.139 11.25 11.24 11.25 10.93 11.49 6,214,397 11.241 -1.57%
2007-10-18 0 79.45 79.30 79.45 78.85 83.00 637,700 51,051,545 80.056 11.43 11.41 11.43 11.34 11.94 4,432,698 11.517 -0.63%
2007-10-17 0 79.95 78.85 79.95 77.80 80.40 1,047,000 83,087,450 79.358 11.50 11.34 11.50 11.19 11.57 7,277,772 11.417 3.03%
2007-10-16 0 77.60 77.20 77.60 76.95 82.00 950,239 75,766,832 79.735 11.16 11.11 11.16 11.07 11.80 6,605,179 11.471 -5.08%
2007-10-15 0 81.75 81.65 81.75 81.25 82.50 887,640 72,582,430 81.770 11.76 11.75 11.76 11.69 11.87 6,170,049 11.764 1.18%
2007-10-12 0 80.80 80.70 80.80 80.00 82.80 1,452,060 118,075,198 81.316 11.62 11.61 11.62 11.51 11.91 10,093,373 11.698 1.19%
2007-10-11 0 79.85 79.40 80.00 79.10 80.80 1,224,700 97,480,090 79.595 11.49 11.42 11.51 11.38 11.62 8,512,977 11.451 -0.06%
2007-10-10 0 79.90 79.70 79.90 79.05 81.30 776,500 62,101,925 79.977 11.49 11.47 11.49 11.37 11.70 5,397,507 11.506 -0.87%
2007-10-09 0 80.60 80.20 80.60 79.00 82.80 565,430 45,615,121 80.673 11.60 11.54 11.60 11.37 11.91 3,930,344 11.606 1.45%
2007-10-08 0 79.45 79.30 79.70 79.00 81.65 859,930 68,746,071 79.944 11.43 11.41 11.47 11.37 11.75 5,977,435 11.501 -1.79%
2007-10-05 0 80.90 80.70 80.90 79.90 81.40 1,006,590 81,241,996 80.710 11.64 11.61 11.64 11.49 11.71 6,996,879 11.611 1.13%
2007-10-04 0 80.00 80.00 80.15 78.90 80.50 2,044,000 163,419,905 79.951 11.51 11.51 11.53 11.35 11.58 14,207,990 11.502 -0.06%
2007-10-03 0 80.05 80.05 80.10 78.00 81.00 4,035,901 322,327,435 79.865 11.52 11.52 11.52 11.22 11.65 28,053,836 11.490 1.91%
2007-10-02 0 78.55 78.55 78.60 75.05 79.00 2,352,220 182,398,850 77.543 11.30 11.30 11.31 10.80 11.37 16,350,449 11.156 6.22%
2007-09-28 0 73.95 73.95 74.00 73.00 74.40 1,986,100 146,610,350 73.818 10.64 10.64 10.65 10.50 10.70 13,805,523 10.620 2.28%
2007-09-27 0 72.30 72.70 72.80 71.50 74.90 2,939,358 213,609,838 72.672 10.40 10.46 10.47 10.29 10.78 20,431,687 10.455 -0.96%
2007-09-25 0 73.00 72.85 73.00 72.40 74.80 1,547,500 113,536,250 73.368 10.50 10.48 10.50 10.42 10.76 10,756,783 10.555 -0.41%
2007-09-24 0 73.30 73.30 73.35 72.25 75.85 1,107,100 82,679,950 74.682 10.55 10.55 10.55 10.39 10.91 7,695,531 10.744 0.07%
2007-09-21 0 73.25 73.25 73.50 73.00 76.50 2,305,221 171,274,872 74.299 10.54 10.54 10.57 10.50 11.01 16,023,756 10.689 -4.44%
2007-09-20 0 76.65 76.30 76.65 75.80 78.20 1,124,900 86,156,495 76.590 11.03 10.98 11.03 10.90 11.25 7,819,260 11.018 -0.78%
2007-09-19 0 77.25 77.15 77.25 77.00 79.00 1,549,460 120,388,927 77.697 11.11 11.10 11.11 11.08 11.37 10,770,407 11.178 0.59%
2007-09-18 0 76.80 75.80 77.00 75.70 77.65 1,325,500 101,496,900 76.573 11.05 10.90 11.08 10.89 11.17 9,213,645 11.016 0.26%
2007-09-17 0 76.60 76.55 76.60 76.55 78.85 1,772,760 136,090,720 76.768 11.02 11.01 11.02 11.01 11.34 12,322,581 11.044 -3.04%
2007-09-14 0 79.00 78.95 79.00 78.00 79.50 901,500 71,165,275 78.941 11.37 11.36 11.37 11.22 11.44 6,266,391 11.357 2.07%
2007-09-13 0 77.40 77.40 77.50 75.80 80.20 1,724,000 134,250,353 77.871 11.13 11.13 11.15 10.90 11.54 11,983,647 11.203 -3.19%
2007-09-12 0 79.95 79.60 80.10 78.50 81.15 2,775,684 221,355,260 79.748 11.50 11.45 11.52 11.29 11.67 19,293,978 11.473 -1.17%
2007-09-11 0 80.90 80.90 81.50 80.80 85.70 1,164,650 95,655,538 82.132 11.64 11.64 11.72 11.62 12.33 8,095,565 11.816 -1.70%
2007-09-10 0 82.30 82.00 82.30 80.50 83.95 801,850 65,920,900 82.211 11.84 11.80 11.84 11.58 12.08 5,573,717 11.827 -3.06%
2007-09-07 0 84.90 84.75 84.95 83.10 86.00 891,000 75,789,000 85.061 12.21 12.19 12.22 11.95 12.37 6,193,405 12.237 2.29%
2007-09-06 0 83.00 82.80 83.05 80.55 83.80 833,929 69,035,817 82.784 11.94 11.91 11.95 11.59 12.06 5,796,700 11.910 2.72%
2007-09-05 0 80.80 80.25 81.20 79.50 82.50 1,153,756 92,944,124 80.558 11.62 11.54 11.68 11.44 11.87 8,019,840 11.589 -0.62%
2007-09-04 0 81.30 81.20 81.35 81.20 84.50 672,500 55,159,200 82.021 11.70 11.68 11.70 11.68 12.16 4,674,596 11.800 -2.63%
2007-09-03 0 83.50 83.35 83.50 83.00 85.35 503,853 42,413,369 84.178 12.01 11.99 12.01 11.94 12.28 3,502,318 12.110 -1.12%
2007-08-31 0 84.45 84.45 85.20 83.95 86.90 1,040,800 89,548,273 86.038 12.15 12.15 12.26 12.08 12.50 7,234,675 12.378 -0.53%
2007-08-30 0 84.90 84.80 84.90 81.70 86.70 1,663,228 141,893,498 85.312 12.21 12.20 12.21 11.75 12.47 11,561,217 12.273 5.33%
2007-08-29 0 80.60 80.30 80.60 79.00 83.00 1,283,666 102,877,031 80.143 11.60 11.55 11.60 11.37 11.94 8,922,854 11.530 -3.32%
2007-08-28 0 90.35 90.30 90.40 89.40 91.00 1,112,766 100,488,603 90.305 11.99 11.99 12.00 11.87 12.08 8,382,508 11.988 1.06%
2007-08-27 0 89.40 89.30 89.50 85.00 89.55 867,000 76,547,525 88.290 11.87 11.85 11.88 11.28 11.89 6,531,143 11.720 5.24%
2007-08-24 0 84.95 84.90 84.95 83.00 85.00 471,580 39,634,970 84.047 11.28 11.27 11.28 11.02 11.28 3,552,430 11.157 0.12%
2007-08-23 0 84.85 84.85 84.90 81.50 85.90 1,629,176 137,430,719 84.356 11.26 11.26 11.27 10.82 11.40 12,272,643 11.198 6.86%
2007-08-22 0 79.40 79.40 80.00 76.35 80.00 1,322,440 103,813,325 78.501 10.54 10.54 10.62 10.14 10.62 9,961,990 10.421 3.18%
2007-08-21 0 76.95 76.55 76.90 76.30 79.00 1,833,000 142,733,925 77.869 10.22 10.16 10.21 10.13 10.49 13,808,057 10.337 0.20%
2007-08-20 0 76.80 76.80 76.90 74.65 79.00 2,600,135 199,271,787 76.639 10.20 10.20 10.21 9.910 10.49 19,586,913 10.174 6.52%
2007-08-17 0 72.10 72.00 72.45 68.60 77.00 3,074,515 220,387,177 71.682 9.571 9.558 9.618 9.107 10.22 23,160,435 9.5157 -7.45%
2007-08-16 0 77.90 77.90 78.00 77.50 81.00 1,738,806 136,629,395 78.577 10.34 10.34 10.35 10.29 10.75 13,098,490 10.431 -3.83%
2007-08-15 0 81.00 80.95 81.00 79.85 81.50 1,201,308 96,812,249 80.589 10.75 10.75 10.75 10.60 10.82 9,049,498 10.698 -1.76%
2007-08-14 0 82.45 82.20 82.30 79.35 82.45 1,197,561 96,791,450 80.824 10.95 10.91 10.93 10.53 10.95 9,021,271 10.729 2.93%
2007-08-13 0 80.10 80.10 80.15 79.70 84.00 2,113,100 170,549,340 80.710 10.63 10.63 10.64 10.58 11.15 15,918,061 10.714 -4.53%
2007-08-10 0 83.90 83.90 84.00 82.55 85.00 1,752,918 146,697,423 83.688 11.14 11.14 11.15 10.96 11.28 13,204,796 11.109 -4.44%
2007-08-09 0 87.80 87.75 88.00 86.60 89.95 1,689,872 149,867,817 88.686 11.66 11.65 11.68 11.50 11.94 12,729,868 11.773 1.04%
2007-08-08 0 86.90 86.80 87.60 86.60 88.50 2,401,283 209,558,832 87.270 11.54 11.52 11.63 11.50 11.75 18,088,954 11.585 -0.11%
2007-08-07 0 87.00 87.00 87.25 86.80 91.40 1,913,360 170,661,538 89.195 11.55 11.55 11.58 11.52 12.13 14,413,412 11.840 -3.65%
2007-08-06 0 90.30 90.15 90.25 88.00 95.00 1,709,500 154,484,350 90.368 11.99 11.97 11.98 11.68 12.61 12,877,727 11.996 -4.65%
2007-08-03 0 94.70 94.65 94.70 94.50 96.75 918,500 87,541,195 95.309 12.57 12.56 12.57 12.54 12.84 6,919,095 12.652 0.69%
2007-08-02 0 94.05 94.20 94.40 93.00 95.90 1,421,460 134,024,350 94.286 12.49 12.50 12.53 12.35 12.73 10,707,911 12.516 -1.67%
2007-08-01 0 95.65 95.70 95.75 93.15 96.80 975,728 92,976,339 95.289 12.70 12.70 12.71 12.37 12.85 7,350,195 12.650 1.81%
2007-07-31 0 93.95 93.75 93.80 91.05 94.35 1,191,832 111,155,445 93.264 12.47 12.45 12.45 12.09 12.52 8,978,115 12.381 3.41%
2007-07-30 0 90.85 90.80 90.85 90.00 92.00 1,039,140 94,480,781 90.922 12.06 12.05 12.06 11.95 12.21 7,827,880 12.070 -1.25%
2007-07-27 0 92.00 91.60 91.80 91.80 94.85 1,199,400 111,452,325 92.923 12.21 12.16 12.19 12.19 12.59 9,035,125 12.335 -4.71%
2007-07-26 0 96.55 96.65 96.75 95.70 98.70 854,760 83,123,295 97.248 12.82 12.83 12.84 12.70 13.10 6,438,939 12.909 0.26%
2007-07-25 0 96.30 95.85 96.30 94.25 96.40 676,243 64,628,652 95.570 12.78 12.72 12.78 12.51 12.80 5,094,164 12.687 -0.10%
2007-07-24 0 96.40 96.35 96.45 94.80 97.40 1,383,972 132,920,732 96.043 12.80 12.79 12.80 12.58 12.93 10,425,512 12.750 3.99%
2007-07-23 0 92.70 92.70 93.30 91.80 94.80 942,177 87,679,315 93.060 12.31 12.31 12.39 12.19 12.58 7,097,454 12.354 1.26%
2007-07-20 0 91.55 91.55 91.60 89.10 91.70 1,204,500 109,877,992 91.223 12.15 12.15 12.16 11.83 12.17 9,073,543 12.110 2.75%
2007-07-19 0 89.10 89.10 89.45 88.75 90.50 1,184,440 105,960,853 89.461 11.83 11.83 11.87 11.78 12.01 8,922,430 11.876 -1.11%
2007-07-18 0 90.10 90.00 90.10 89.00 90.50 679,010 60,887,880 89.672 11.96 11.95 11.96 11.81 12.01 5,115,007 11.904 -0.33%
2007-07-17 0 90.40 90.40 91.20 88.55 91.40 989,500 88,515,792 89.455 12.00 12.00 12.11 11.75 12.13 7,453,940 11.875 0.95%
2007-07-16 0 89.55 89.85 89.90 87.00 92.25 1,867,500 168,329,479 90.136 11.89 11.93 11.93 11.55 12.25 14,067,947 11.965 -3.40%
2007-07-13 0 92.70 92.70 92.90 91.80 93.40 527,700 48,873,825 92.617 12.31 12.31 12.33 12.19 12.40 3,975,184 12.295 1.15%
2007-07-12 0 91.65 91.05 91.65 90.20 92.45 1,159,820 106,031,212 91.420 12.17 12.09 12.17 11.97 12.27 8,736,967 12.136 1.72%
2007-07-11 0 90.10 90.10 90.20 90.00 93.40 1,516,015 138,183,559 91.149 11.96 11.96 11.97 11.95 12.40 11,420,197 12.100 -3.74%
2007-07-10 0 93.60 93.50 93.60 91.20 95.00 802,044 74,250,075 92.576 12.43 12.41 12.43 12.11 12.61 6,041,827 12.289 0.43%
2007-07-09 0 93.20 92.60 93.20 90.25 93.70 1,111,868 101,994,531 91.733 12.37 12.29 12.37 11.98 12.44 8,375,743 12.177 3.44%
2007-07-06 0 90.10 90.00 90.10 87.40 91.75 1,651,346 146,723,870 88.851 11.96 11.95 11.96 11.60 12.18 12,439,651 11.795 -1.80%
2007-07-05 0 91.75 91.70 91.75 86.25 92.50 1,535,506 138,461,287 90.173 12.18 12.17 12.18 11.45 12.28 11,567,024 11.970 6.32%
2007-07-04 0 86.30 86.25 86.30 84.30 86.50 2,029,815 173,522,895 85.487 11.46 11.45 11.46 11.19 11.48 15,290,672 11.348 4.61%
2007-07-03 0 82.50 82.45 82.50 78.00 82.50 2,432,846 195,446,577 80.337 10.95 10.95 10.95 10.35 10.95 18,326,719 10.665 7.98%
2007-06-29 0 76.40 75.60 75.70 75.50 78.00 806,331 61,993,679 76.884 10.14 10.04 10.05 10.02 10.35 6,074,121 10.206 -0.33%
2007-06-28 0 76.65 76.60 76.65 76.00 77.60 1,236,657 94,439,878 76.367 10.18 10.17 10.18 10.09 10.30 9,315,783 10.138 2.82%
2007-06-27 0 74.55 74.35 74.55 74.10 76.60 1,432,200 106,721,100 74.516 9.896 9.870 9.896 9.837 10.17 10,788,816 9.8918 -1.65%
2007-06-26 0 75.80 75.80 75.90 75.60 76.60 648,600 49,197,730 75.852 10.06 10.06 10.08 10.04 10.17 4,885,928 10.069 -1.56%
2007-06-25 0 77.00 77.00 77.50 77.00 78.45 386,800 29,977,570 77.501 10.22 10.22 10.29 10.22 10.41 2,913,779 10.288 -1.28%
2007-06-22 0 78.00 78.00 78.70 77.80 79.50 995,600 78,076,951 78.422 10.35 10.35 10.45 10.33 10.55 7,499,892 10.410 -1.89%
2007-06-21 0 79.50 79.50 79.80 75.90 80.00 1,369,132 106,377,891 77.697 10.55 10.55 10.59 10.08 10.62 10,313,722 10.314 4.47%
2007-06-20 0 76.10 76.10 76.60 75.90 77.20 931,904 71,363,494 76.578 10.10 10.10 10.17 10.08 10.25 7,020,067 10.166 0.26%
2007-06-18 0 75.90 75.80 75.90 73.90 76.90 601,050 45,254,896 75.293 10.08 10.06 10.08 9.810 10.21 4,527,732 9.9950 -0.52%
2007-06-15 0 76.30 76.25 76.30 74.00 76.40 1,254,700 95,161,485 75.844 10.13 10.12 10.13 9.823 10.14 9,451,702 10.068 3.11%
2007-06-14 0 74.00 73.85 74.00 73.15 76.35 910,793 68,278,925 74.966 9.823 9.803 9.823 9.711 10.14 6,861,037 9.9517 1.23%
2007-06-13 0 73.10 73.10 73.15 73.00 74.00 1,360,725 99,708,565 73.276 9.704 9.704 9.711 9.691 9.823 10,250,392 9.7273 -2.21%
2007-06-12 0 74.75 74.85 74.90 74.65 75.85 605,900 45,351,100 74.849 9.923 9.936 9.943 9.910 10.07 4,564,267 9.9361 -1.58%
2007-06-11 0 75.95 75.90 75.95 75.55 77.00 559,022 42,451,684 75.939 10.08 10.08 10.08 10.03 10.22 4,211,133 10.081 -0.46%
2007-06-08 0 76.30 76.10 76.30 75.65 77.00 1,452,616 110,756,748 76.246 10.13 10.10 10.13 10.04 10.22 10,942,610 10.122 -0.72%
2007-06-07 0 76.85 76.50 76.90 75.35 77.00 632,440 48,124,526 76.093 10.20 10.16 10.21 10.00 10.22 4,764,194 10.101 1.39%
2007-06-06 0 75.80 75.70 75.90 75.40 78.00 1,050,836 80,126,268 76.250 10.06 10.05 10.08 10.01 10.35 7,915,987 10.122 -1.24%
2007-06-05 0 76.75 76.50 76.70 76.40 80.00 710,000 55,270,800 77.846 10.19 10.16 10.18 10.14 10.62 5,348,456 10.334 -0.78%
2007-06-04 0 77.35 77.00 77.45 75.95 78.15 707,485 54,975,440 77.705 10.27 10.22 10.28 10.08 10.37 5,329,511 10.315 -1.02%
2007-06-01 0 78.15 78.00 78.05 78.05 80.45 798,106 62,748,185 78.621 10.37 10.35 10.36 10.36 10.68 6,012,162 10.437 -0.06%
2007-05-31 0 78.20 78.15 78.20 77.55 78.75 1,718,500 134,253,575 78.123 10.38 10.37 10.38 10.29 10.45 12,945,524 10.371 1.62%
2007-05-30 0 76.95 76.95 77.10 74.00 77.15 1,662,760 127,375,621 76.605 10.22 10.22 10.23 9.823 10.24 12,525,633 10.169 0.33%
2007-05-29 0 76.70 76.50 76.70 76.05 77.00 952,312 72,895,942 76.546 10.18 10.16 10.18 10.10 10.22 7,173,802 10.161 -0.39%
2007-05-28 0 77.00 77.00 77.30 75.15 77.20 477,850 36,538,085 76.464 10.22 10.22 10.26 9.976 10.25 3,599,662 10.150 2.67%
2007-05-25 0 75.00 74.80 75.00 74.50 77.50 2,206,250 167,915,012 76.109 9.956 9.930 9.956 9.890 10.29 16,619,763 10.103 -3.23%
2007-05-23 0 77.50 77.65 77.80 76.20 81.40 2,651,585 206,558,858 77.900 10.29 10.31 10.33 10.12 10.81 19,974,488 10.341 -1.21%
2007-05-22 0 78.45 78.45 78.80 72.90 79.30 3,259,769 253,412,124 77.739 10.41 10.41 10.46 9.677 10.53 24,555,961 10.320 7.84%
2007-05-21 0 72.75 72.75 72.80 69.25 74.50 2,572,003 187,018,691 72.713 9.657 9.657 9.664 9.193 9.890 19,374,994 9.6526 5.21%
2007-05-18 0 69.15 69.10 69.15 66.60 70.00 3,209,868 218,910,061 68.199 9.180 9.173 9.180 8.841 9.292 24,180,055 9.0533 6.22%
2007-05-17 0 65.10 64.60 65.20 63.10 65.20 1,036,300 65,952,355 63.642 8.642 8.576 8.655 8.376 8.655 7,806,486 8.4484 1.56%
2007-05-16 0 64.10 64.05 64.10 63.80 64.75 597,700 38,407,998 64.260 8.509 8.503 8.509 8.469 8.595 4,502,496 8.5304 -1.54%
2007-05-15 0 65.10 65.00 65.10 64.90 66.40 2,179,500 142,759,855 65.501 8.642 8.629 8.642 8.615 8.815 16,418,254 8.6952 -1.21%
2007-05-14 0 65.90 65.80 65.90 64.10 66.10 607,410 39,974,210 65.811 8.748 8.735 8.748 8.509 8.775 4,575,642 8.7363 2.09%
2007-05-11 0 64.55 64.60 64.65 63.50 65.50 823,500 53,141,650 64.531 8.569 8.576 8.582 8.430 8.695 6,203,456 8.5665 -1.45%
2007-05-10 0 65.50 65.45 65.50 64.20 65.50 966,383 62,949,174 65.139 8.695 8.688 8.695 8.522 8.695 7,279,799 8.6471 2.18%
2007-05-09 0 64.10 64.00 64.15 62.50 64.20 1,400,500 89,104,500 63.623 8.509 8.496 8.516 8.297 8.522 10,550,018 8.4459 3.30%
2007-05-08 0 62.05 62.05 62.30 61.25 63.00 1,634,500 101,681,150 62.209 8.237 8.237 8.270 8.131 8.363 12,312,749 8.2582 0.81%
2007-05-07 0 61.55 61.50 61.55 61.25 62.80 1,688,849 104,336,256 61.780 8.171 8.164 8.171 8.131 8.337 12,722,162 8.2011 -3.83%
2007-05-04 0 64.00 63.95 64.00 63.80 66.10 1,187,769 76,486,424 64.395 8.496 8.489 8.496 8.469 8.775 8,947,508 8.5483 -2.14%
2007-05-03 0 65.40 65.25 65.30 64.05 67.40 925,121 60,714,367 65.629 8.682 8.662 8.668 8.503 8.947 6,968,971 8.7121 -1.80%
2007-05-02 0 66.60 66.60 67.10 66.50 68.00 642,880 43,171,570 67.153 8.841 8.841 8.907 8.828 9.027 4,842,839 8.9145 0.23%
2007-04-30 0 66.45 66.40 66.60 66.35 67.00 219,297 14,602,352 66.587 8.821 8.815 8.841 8.808 8.894 1,651,972 8.8393 -0.67%
2007-04-27 0 66.90 66.80 67.05 66.70 67.30 474,000 31,799,525 67.088 8.881 8.868 8.901 8.854 8.934 3,570,660 8.9058 -0.30%
2007-04-26 0 67.10 66.95 67.10 66.50 67.55 714,380 48,002,329 67.194 8.907 8.888 8.907 8.828 8.967 5,381,451 8.9200 -0.45%
2007-04-25 0 67.40 67.40 67.45 67.20 68.55 680,931 46,131,949 67.748 8.947 8.947 8.954 8.921 9.100 5,129,478 8.9935 0.00%
2007-04-24 0 67.40 67.20 67.40 66.70 68.00 520,000 34,951,400 67.214 8.947 8.921 8.947 8.854 9.027 3,917,179 8.9226 -0.74%
2007-04-23 0 67.90 67.75 67.90 67.40 68.40 380,147 25,782,547 67.823 9.014 8.994 9.014 8.947 9.080 2,863,661 9.0034 0.74%
2007-04-20 0 67.40 67.25 67.40 67.05 68.30 823,000 55,419,925 67.339 8.947 8.927 8.947 8.901 9.067 6,199,690 8.9391 0.15%
2007-04-19 0 67.30 67.05 67.30 67.00 71.00 698,120 47,210,057 67.625 8.934 8.901 8.934 8.894 9.425 5,258,964 8.9771 -3.86%
2007-04-18 0 70.00 69.80 70.00 68.50 71.30 1,184,121 82,959,540 70.060 9.292 9.266 9.292 9.093 9.465 8,920,027 9.3004 -1.82%
2007-04-17 0 71.30 71.30 71.50 70.55 71.50 1,214,693 86,529,213 71.235 9.465 9.465 9.492 9.365 9.492 9,150,327 9.4564 -0.28%
2007-04-16 0 71.50 71.50 71.60 68.50 71.60 778,840 55,362,882 71.084 9.492 9.492 9.505 9.093 9.505 5,867,031 9.4363 3.62%
2007-04-13 0 69.00 68.60 69.00 66.80 70.00 1,403,700 96,422,750 68.692 9.160 9.107 9.160 8.868 9.292 10,574,124 9.1187 -1.17%
2007-04-12 0 77.00 77.00 77.20 75.80 77.50 776,808 59,685,732 76.835 9.269 9.269 9.293 9.124 9.329 6,453,490 9.2486 0.85%
2007-04-11 0 76.35 76.10 76.20 73.90 76.50 1,551,729 116,588,834 75.135 9.190 9.160 9.172 8.895 9.208 12,891,304 9.0440 3.74%
2007-04-10 0 73.60 73.50 73.60 72.20 74.10 884,029 64,881,247 73.393 8.859 8.847 8.859 8.691 8.919 7,344,251 8.8343 1.73%
2007-04-04 0 72.35 72.25 72.30 72.30 74.25 1,247,177 91,210,240 73.133 8.709 8.697 8.703 8.703 8.937 10,361,177 8.8031 -1.56%
2007-04-03 0 73.50 72.60 73.50 71.25 73.85 1,026,796 75,148,713 73.188 8.847 8.739 8.847 8.576 8.889 8,530,317 8.8096 3.16%
2007-04-02 0 71.25 71.20 71.40 70.15 73.50 840,310 60,641,293 72.165 8.576 8.570 8.594 8.444 8.847 6,981,046 8.6866 -1.86%
2007-03-30 0 72.60 72.50 72.55 70.00 72.95 1,764,519 125,729,330 71.254 8.739 8.727 8.733 8.426 8.781 14,659,101 8.5769 3.71%
2007-03-29 0 70.00 69.80 70.00 69.15 70.00 932,000 65,074,600 69.823 8.426 8.402 8.426 8.324 8.426 7,742,780 8.4046 0.79%
2007-03-28 0 69.45 69.40 69.70 68.65 69.95 806,486 56,135,793 69.605 8.360 8.354 8.390 8.263 8.420 6,700,047 8.3784 1.24%
2007-03-27 0 68.60 68.25 68.80 67.90 69.20 340,000 23,379,100 68.762 8.257 8.215 8.281 8.173 8.330 2,824,619 8.2769 -0.07%
2007-03-26 0 68.65 68.50 68.75 68.00 68.75 472,400 32,377,780 68.539 8.263 8.245 8.275 8.185 8.275 3,924,559 8.2500 0.66%
2007-03-23 0 68.20 68.25 68.45 67.95 68.50 691,600 47,199,620 68.247 8.209 8.215 8.239 8.179 8.245 5,745,608 8.2149 0.22%
2007-03-22 0 68.05 68.05 68.10 67.35 68.15 1,064,820 72,304,404 67.903 8.191 8.191 8.197 8.107 8.203 8,846,209 8.1735 1.11%
2007-03-21 0 67.30 67.25 67.30 67.00 67.60 709,384 47,733,633 67.289 8.101 8.095 8.101 8.065 8.137 5,893,352 8.0996 -0.30%
2007-03-20 0 67.50 67.30 67.45 66.80 67.80 992,840 66,897,596 67.380 8.125 8.101 8.119 8.041 8.161 8,248,220 8.1105 -0.44%
2007-03-19 0 67.80 67.75 67.95 66.60 68.00 794,297 53,828,200 67.768 8.161 8.155 8.179 8.017 8.185 6,598,784 8.1573 0.59%
2007-03-16 0 67.40 67.40 67.45 66.95 67.70 1,315,267 88,664,101 67.411 8.113 8.113 8.119 8.059 8.149 10,926,848 8.1143 0.67%
2007-03-15 0 66.95 66.90 67.00 65.75 67.60 833,634 55,936,557 67.100 8.059 8.053 8.065 7.914 8.137 6,925,584 8.0768 2.14%
2007-03-14 0 65.55 65.60 66.00 65.10 66.00 862,020 56,572,674 65.628 7.890 7.896 7.944 7.836 7.944 7,161,407 7.8997 -2.89%
2007-03-13 0 67.50 67.05 67.50 66.00 69.00 749,200 50,562,410 67.489 8.125 8.071 8.125 7.944 8.306 6,224,131 8.1236 3.53%
2007-03-12 0 65.20 65.20 65.35 62.45 66.10 2,384,000 153,129,560 64.232 7.848 7.848 7.866 7.517 7.956 19,805,565 7.7316 -1.66%
2007-03-09 0 66.30 66.35 66.45 65.30 68.30 2,017,419 135,239,477 67.036 7.981 7.987 7.999 7.860 8.221 16,760,119 8.0691 1.30%
2007-03-08 0 65.45 65.40 65.55 64.95 65.95 1,180,020 77,294,732 65.503 7.878 7.872 7.890 7.818 7.938 9,803,256 7.8846 0.61%
2007-03-07 0 65.05 64.85 65.00 63.50 66.50 1,318,200 85,798,650 65.088 7.830 7.806 7.824 7.644 8.005 10,951,215 7.8346 0.08%
2007-03-06 0 65.00 64.80 65.00 62.30 65.60 1,754,600 112,574,670 64.160 7.824 7.800 7.824 7.499 7.896 14,576,696 7.7229 4.67%
2007-03-05 0 62.10 62.10 62.15 62.10 66.10 940,917 60,014,152 63.783 7.475 7.475 7.481 7.475 7.956 7,816,859 7.6775 -8.20%
2007-03-02 0 67.65 66.90 67.65 65.75 67.80 1,027,495 69,025,090 67.178 8.143 8.053 8.143 7.914 8.161 8,536,124 8.0862 3.05%
2007-03-01 0 65.65 65.50 65.65 63.20 67.00 1,162,002 75,791,854 65.225 7.902 7.884 7.902 7.607 8.065 9,653,568 7.8512 2.90%
2007-02-28 0 63.80 63.80 63.90 62.80 65.20 2,295,952 146,242,356 63.696 7.680 7.680 7.692 7.559 7.848 19,074,088 7.6671 -4.49%
2007-02-27 0 66.80 66.60 66.80 65.50 68.00 1,197,000 79,503,665 66.419 8.041 8.017 8.041 7.884 8.185 9,944,321 7.9949 1.37%
2007-02-26 0 65.90 65.75 65.90 65.60 67.00 1,271,920 83,979,562 66.026 7.932 7.914 7.932 7.896 8.065 10,566,734 7.9475 -2.23%
2007-02-23 0 67.40 67.00 67.40 66.80 68.70 1,353,100 91,957,600 67.961 8.113 8.065 8.113 8.041 8.269 11,241,154 8.1804 -0.22%
2007-02-22 0 67.55 67.55 67.70 65.50 68.00 1,072,480 72,090,258 67.218 8.131 8.131 8.149 7.884 8.185 8,909,846 8.0911 3.92%
2007-02-21 0 65.00 65.15 65.20 64.05 67.90 1,134,534 74,330,470 65.516 7.824 7.842 7.848 7.710 8.173 9,425,372 7.8862 0.23%
2007-02-16 0 64.85 64.75 64.90 62.65 65.15 1,129,949 72,753,348 64.386 7.806 7.794 7.812 7.541 7.842 9,387,281 7.7502 4.34%
2007-02-15 0 62.15 62.00 62.20 61.80 63.75 1,588,048 100,241,584 63.123 7.481 7.463 7.487 7.439 7.674 13,193,032 7.5981 0.89%
2007-02-14 0 61.60 61.00 61.60 60.70 61.80 1,091,240 66,831,184 61.243 7.415 7.343 7.415 7.306 7.439 9,065,698 7.3719 2.33%
2007-02-13 0 60.20 60.10 60.40 60.10 62.45 1,443,600 87,708,940 60.757 7.246 7.234 7.270 7.234 7.517 11,993,001 7.3133 -3.60%
2007-02-12 0 62.45 62.40 62.50 61.00 63.35 1,642,773 102,409,733 62.340 7.517 7.511 7.523 7.343 7.625 13,647,671 7.5038 2.55%
2007-02-09 0 60.90 60.80 60.95 60.45 61.10 1,612,084 98,131,611 60.873 7.331 7.319 7.337 7.276 7.355 13,392,716 7.3272 -0.98%
2007-02-08 0 61.50 61.20 61.75 60.50 62.05 1,477,662 90,829,912 61.469 7.403 7.367 7.433 7.282 7.469 12,275,978 7.3990 0.65%
2007-02-07 0 61.10 61.10 61.15 59.00 61.30 4,256,348 257,563,686 60.513 7.355 7.355 7.361 7.102 7.379 35,360,477 7.2839 4.98%
2007-02-06 0 58.20 58.20 58.25 56.10 58.50 2,774,380 159,868,100 57.623 7.006 7.006 7.012 6.753 7.042 23,048,726 6.9361 2.19%
2007-02-05 0 56.95 56.85 56.95 53.80 57.25 2,253,270 126,095,508 55.961 6.855 6.843 6.855 6.476 6.891 18,719,499 6.7361 5.86%
2007-02-02 0 53.80 53.70 53.90 51.65 55.00 1,763,628 93,981,668 53.289 6.476 6.464 6.488 6.217 6.620 14,651,698 6.4144 4.16%
2007-02-01 0 51.65 51.60 51.65 51.40 52.40 596,100 30,816,720 51.697 6.217 6.211 6.217 6.187 6.307 4,952,222 6.2228 -0.86%
2007-01-31 0 52.10 51.65 52.10 51.40 52.80 939,200 49,072,190 52.249 6.271 6.217 6.271 6.187 6.356 7,802,595 6.2892 1.36%
2007-01-30 0 51.40 51.10 51.40 50.90 52.00 346,460 17,797,696 51.370 6.187 6.151 6.187 6.127 6.259 2,878,287 6.1834 0.10%
2007-01-29 0 51.35 50.90 51.35 50.15 51.50 484,700 24,659,960 50.877 6.181 6.127 6.181 6.037 6.199 4,026,744 6.1240 -0.29%
2007-01-26 0 51.50 51.40 51.60 49.05 51.80 1,288,624 65,761,474 51.032 6.199 6.187 6.211 5.904 6.235 10,705,506 6.1428 3.73%
2007-01-25 0 49.65 49.65 49.75 49.05 51.00 1,170,400 58,167,946 49.699 5.976 5.976 5.988 5.904 6.139 9,723,336 5.9823 -2.74%
2007-01-24 0 51.05 51.50 51.90 49.70 51.90 1,153,406 57,857,398 50.162 6.145 6.199 6.247 5.982 6.247 9,582,155 6.0380 0.10%
2007-01-23 0 51.00 51.00 51.15 50.60 51.80 1,363,345 69,743,296 51.156 6.139 6.139 6.157 6.091 6.235 11,326,266 6.1577 -2.11%
2007-01-22 0 52.10 51.95 52.10 51.20 53.35 1,632,101 85,105,973 52.145 6.271 6.253 6.271 6.163 6.422 13,559,011 6.2767 -1.14%
2007-01-19 0 52.70 52.70 52.75 52.15 53.05 645,561 33,912,705 52.532 6.344 6.344 6.350 6.277 6.386 5,363,129 6.3233 -0.28%
2007-01-18 0 52.85 52.75 52.90 51.85 53.70 668,514 35,264,240 52.750 6.362 6.350 6.368 6.241 6.464 5,553,816 6.3496 -1.12%
2007-01-17 0 53.45 53.35 53.45 51.50 53.50 1,544,662 81,388,056 52.690 6.434 6.422 6.434 6.199 6.440 12,832,594 6.3423 3.19%
2007-01-16 0 51.80 51.80 51.90 49.50 52.35 1,551,160 79,949,555 51.542 6.235 6.235 6.247 5.958 6.301 12,886,577 6.2041 5.50%
2007-01-15 0 49.10 49.05 49.25 48.70 49.40 829,760 40,723,966 49.079 5.910 5.904 5.928 5.862 5.946 6,893,400 5.9077 1.03%
2007-01-12 0 48.60 48.40 48.60 48.10 49.40 1,364,600 66,172,670 48.492 5.850 5.826 5.850 5.790 5.946 11,336,692 5.8370 -0.21%
2007-01-11 0 48.70 48.50 48.70 48.20 49.30 565,455 27,517,313 48.664 5.862 5.838 5.862 5.802 5.934 4,697,632 5.8577 -0.51%
2007-01-10 0 48.95 48.95 49.00 48.50 49.50 509,232 24,908,667 48.914 5.892 5.892 5.898 5.838 5.958 4,230,548 5.8878 -0.71%
2007-01-09 0 49.30 49.30 49.45 48.50 49.55 375,798 18,507,951 49.250 5.934 5.934 5.952 5.838 5.964 3,122,018 5.9282 0.51%
2007-01-08 0 49.05 49.05 49.35 48.90 49.50 254,300 12,472,980 49.048 5.904 5.904 5.940 5.886 5.958 2,112,649 5.9040 -0.91%
2007-01-05 0 49.50 49.10 49.70 48.35 49.75 360,660 17,810,558 49.383 5.958 5.910 5.982 5.820 5.988 2,996,256 5.9443 1.02%
2007-01-04 0 49.00 49.20 49.35 48.35 49.70 603,800 29,645,190 49.098 5.898 5.922 5.940 5.820 5.982 5,016,191 5.9099 -0.10%
2007-01-03 0 49.05 48.95 49.05 48.90 49.75 341,720 16,851,130 49.313 5.904 5.892 5.904 5.886 5.988 2,838,908 5.9358 0.00%
2007-01-02 0 49.05 49.05 49.10 48.75 49.50 212,568 10,436,428 49.097 5.904 5.904 5.910 5.868 5.958 1,765,952 5.9098 -0.91%
2006-12-29 0 49.50 49.50 49.65 48.00 49.90 863,238 42,085,826 48.753 5.958 5.958 5.976 5.778 6.006 7,171,525 5.8685 2.91%
2006-12-28 0 48.10 48.10 48.45 48.00 48.90 254,724 12,311,413 48.332 5.790 5.790 5.832 5.778 5.886 2,116,171 5.8178 -0.41%
2006-12-27 0 48.30 48.20 48.65 48.10 49.00 317,000 15,304,150 48.278 5.814 5.802 5.856 5.790 5.898 2,633,542 5.8112 -0.92%
2006-12-22 0 48.75 48.75 48.80 48.05 48.80 750,800 36,285,437 48.329 5.868 5.868 5.874 5.784 5.874 6,237,424 5.8174 0.31%
2006-12-21 0 48.60 48.60 48.75 48.25 49.70 904,000 44,070,950 48.751 5.850 5.850 5.868 5.808 5.982 7,510,164 5.8682 -1.82%
2006-12-20 0 49.50 49.50 49.70 49.10 51.00 1,096,860 54,540,524 49.724 5.958 5.958 5.982 5.910 6.139 9,112,388 5.9853 0.71%
2006-12-19 0 49.15 49.15 49.35 48.20 49.45 471,300 22,955,205 48.706 5.916 5.916 5.940 5.802 5.952 3,915,421 5.8628 0.10%
2006-12-18 0 49.10 48.70 49.10 48.20 49.10 587,000 28,523,300 48.592 5.910 5.862 5.910 5.802 5.910 4,876,622 5.8490 1.24%
2006-12-15 0 48.50 48.50 48.70 48.00 49.45 1,177,180 57,249,799 48.633 5.838 5.838 5.862 5.778 5.952 9,779,662 5.8540 -0.82%
2006-12-14 0 48.90 48.90 49.00 48.15 49.70 1,096,400 53,617,608 48.903 5.886 5.886 5.898 5.796 5.982 9,108,566 5.8865 -1.31%
2006-12-13 0 49.55 49.55 49.60 48.75 49.70 525,520 25,776,478 49.049 5.964 5.964 5.970 5.868 5.982 4,365,864 5.9041 -0.60%
2006-12-12 0 49.85 49.90 49.95 49.00 49.95 1,507,919 74,517,158 49.417 6.000 6.006 6.012 5.898 6.012 12,527,344 5.9484 1.84%
2006-12-11 0 48.95 48.55 49.00 48.00 49.50 1,389,206 67,729,531 48.754 5.892 5.844 5.898 5.778 5.958 11,541,111 5.8685 0.93%
2006-12-08 0 48.50 48.25 49.00 48.00 49.30 890,500 43,556,894 48.913 5.838 5.808 5.898 5.778 5.934 7,398,010 5.8877 0.73%
2006-12-07 0 48.15 48.55 48.80 47.70 48.90 1,218,400 58,630,650 48.121 5.796 5.844 5.874 5.742 5.886 10,122,106 5.7923 -0.62%
2006-12-06 0 48.45 48.45 48.50 48.20 50.00 461,600 22,639,600 49.046 5.832 5.832 5.838 5.802 6.019 3,834,836 5.9037 -3.00%
2006-12-05 0 49.95 49.95 50.00 48.35 50.00 1,092,000 53,942,940 49.398 6.012 6.012 6.019 5.820 6.019 9,072,012 5.9461 3.20%
2006-12-04 0 48.40 48.10 48.40 47.50 48.50 1,054,181 50,615,214 48.014 5.826 5.790 5.826 5.718 5.838 8,757,823 5.7794 1.79%
2006-12-01 0 47.55 47.50 47.60 47.05 48.70 1,562,323 74,576,692 47.734 5.724 5.718 5.730 5.663 5.862 12,979,316 5.7458 -3.55%
2006-11-30 0 49.30 49.05 49.10 48.70 51.00 2,585,887 128,185,849 49.571 5.934 5.904 5.910 5.862 6.139 21,482,782 5.9669 -2.76%
2006-11-29 0 50.70 50.70 50.90 50.60 52.85 2,198,995 112,839,147 51.314 6.103 6.103 6.127 6.091 6.362 18,268,598 6.1767 -2.31%
2006-11-28 0 51.90 51.90 52.25 48.50 52.60 4,667,814 238,417,407 51.077 6.247 6.247 6.289 5.838 6.331 38,778,814 6.1481 2.87%
2006-11-27 0 50.45 50.40 50.50 46.00 51.45 5,625,653 278,339,837 49.477 6.073 6.067 6.079 5.537 6.193 46,736,257 5.9555 11.62%
2006-11-24 0 45.20 45.20 45.25 42.10 46.00 8,282,159 367,107,910 44.325 5.441 5.441 5.447 5.068 5.537 68,805,721 5.3354 22.33%
2006-11-23 1 - - - - - 0 0 - 4.448 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 4.448 - - - - 0 - 0.00%
2006-11-21 0 36.95 36.90 37.00 36.00 37.00 1,271,720 46,426,624 36.507 4.448 4.442 4.454 4.333 4.454 10,565,073 4.3943 3.50%
2006-11-20 0 35.70 35.70 35.85 35.50 36.30 1,560,340 55,701,950 35.699 4.297 4.297 4.315 4.273 4.369 12,962,842 4.2970 -1.65%
2006-11-17 0 36.30 36.35 36.40 35.90 36.60 292,000 10,579,000 36.229 4.369 4.375 4.381 4.321 4.406 2,425,849 4.3609 -0.41%
2006-11-16 0 36.45 36.10 36.20 36.00 36.75 820,045 29,942,489 36.513 4.387 4.345 4.357 4.333 4.424 6,812,691 4.3951 0.00%
2006-11-15 0 36.45 36.60 36.65 35.55 37.40 1,086,608 39,763,921 36.595 4.387 4.406 4.412 4.279 4.502 9,027,217 4.4049 0.00%
2006-11-14 0 36.45 36.45 36.55 35.95 36.95 1,175,176 42,868,422 36.478 4.387 4.387 4.400 4.327 4.448 9,763,014 4.3909 1.25%
2006-11-13 0 36.00 36.00 36.10 35.55 36.10 1,304,248 46,726,454 35.826 4.333 4.333 4.345 4.279 4.345 10,835,306 4.3124 1.27%
2006-11-10 0 35.55 35.50 35.55 34.60 35.80 1,391,280 49,106,707 35.296 4.279 4.273 4.279 4.165 4.309 11,558,342 4.2486 2.75%
2006-11-09 0 34.60 34.55 34.60 34.15 34.80 1,186,046 40,889,502 34.475 4.165 4.159 4.165 4.111 4.189 9,853,318 4.1498 1.47%
2006-11-08 0 34.10 34.05 34.10 33.80 34.40 1,244,588 42,481,750 34.133 4.105 4.099 4.105 4.069 4.141 10,339,668 4.1086 0.89%
2006-11-07 0 33.80 33.80 34.05 33.65 34.50 1,065,020 36,366,299 34.146 4.069 4.069 4.099 4.050 4.153 8,847,870 4.1102 -0.88%
2006-11-06 0 34.10 33.95 34.10 33.80 34.10 612,265 20,826,889 34.016 4.105 4.087 4.105 4.069 4.105 5,086,516 4.0945 0.89%
2006-11-03 0 33.80 33.80 33.90 33.50 34.00 590,300 19,938,159 33.776 4.069 4.069 4.081 4.032 4.093 4,904,037 4.0657 0.00%
2006-11-02 0 33.80 33.75 33.85 33.60 33.80 535,340 18,058,395 33.733 4.069 4.062 4.075 4.044 4.069 4,447,446 4.0604 -0.15%
2006-11-01 0 33.85 33.85 33.90 33.50 34.10 496,427 16,780,868 33.803 4.075 4.075 4.081 4.032 4.105 4,124,168 4.0689 -0.15%
2006-10-31 0 33.90 33.85 33.95 33.35 34.00 1,429,671 48,393,035 33.849 4.081 4.075 4.087 4.014 4.093 11,877,283 4.0744 2.26%
2006-10-27 0 33.15 32.70 33.25 32.65 34.10 783,323 25,968,401 33.152 3.990 3.936 4.002 3.930 4.105 6,507,615 3.9905 -1.34%
2006-10-26 0 33.60 33.60 33.65 33.50 34.50 1,240,908 41,916,049 33.779 4.044 4.044 4.050 4.032 4.153 10,309,096 4.0659 -0.59%
2006-10-25 0 33.80 33.70 33.85 32.40 34.00 1,626,840 53,602,421 32.949 4.069 4.056 4.075 3.900 4.093 13,515,304 3.9661 4.32%
2006-10-24 0 32.40 32.35 32.45 32.25 32.50 630,309 20,406,216 32.375 3.900 3.894 3.906 3.882 3.912 5,236,420 3.8970 0.31%
2006-10-23 0 32.30 32.30 32.40 31.75 32.40 572,828 18,393,110 32.109 3.888 3.888 3.900 3.822 3.900 4,758,885 3.8650 1.57%
2006-10-20 0 31.80 31.80 31.90 31.70 32.15 360,220 11,484,441 31.882 3.828 3.828 3.840 3.816 3.870 2,992,601 3.8376 -0.47%
2006-10-19 0 31.95 31.95 32.00 31.55 32.00 692,700 22,090,680 31.891 3.846 3.846 3.852 3.798 3.852 5,754,746 3.8387 1.27%
2006-10-18 0 31.55 31.50 31.55 31.30 31.80 689,220 21,750,842 31.559 3.798 3.792 3.798 3.768 3.828 5,725,835 3.7987 -0.63%
2006-10-17 0 31.75 31.70 31.75 31.55 32.30 305,000 9,650,450 31.641 3.822 3.816 3.822 3.798 3.888 2,533,850 3.8086 0.16%
2006-10-16 0 31.70 31.65 31.70 31.65 32.40 230,320 7,328,098 31.817 3.816 3.810 3.816 3.810 3.900 1,913,430 3.8298 -1.09%
2006-10-13 0 32.05 32.05 32.15 31.90 32.40 494,700 15,867,670 32.075 3.858 3.858 3.870 3.840 3.900 4,109,821 3.8609 -0.16%
2006-10-12 0 32.10 32.05 32.25 32.05 32.40 567,861 18,303,546 32.232 3.864 3.858 3.882 3.858 3.900 4,717,621 3.8798 -0.16%
2006-10-11 0 32.15 32.10 32.15 31.85 32.20 969,019 31,051,590 32.044 3.870 3.864 3.870 3.834 3.876 8,050,322 3.8572 1.90%
2006-10-10 0 31.55 31.40 31.55 31.35 31.85 297,620 9,368,840 31.479 3.798 3.780 3.798 3.774 3.834 2,472,539 3.7892 0.48%
2006-10-09 0 31.40 31.35 31.40 31.30 31.50 464,700 14,608,887 31.437 3.780 3.774 3.780 3.768 3.792 3,860,590 3.7841 -0.79%
2006-10-06 0 31.65 31.65 31.70 31.35 31.80 369,450 11,646,285 31.523 3.810 3.810 3.816 3.774 3.828 3,069,281 3.7945 -0.16%
2006-10-05 0 31.70 31.65 31.70 31.60 32.20 397,240 12,655,233 31.858 3.816 3.810 3.816 3.804 3.876 3,300,152 3.8347 -0.94%
2006-10-04 0 32.00 31.95 32.00 31.90 32.50 279,380 8,977,359 32.133 3.852 3.846 3.852 3.840 3.912 2,321,006 3.8679 -1.23%
2006-10-03 0 32.40 32.20 32.40 31.75 32.50 2,623,380 84,601,924 32.249 3.900 3.876 3.900 3.822 3.912 21,794,263 3.8818 2.21%
2006-09-29 0 31.70 31.55 31.65 30.50 31.90 1,208,902 37,491,244 31.013 3.816 3.798 3.810 3.671 3.840 10,043,199 3.7330 1.12%
2006-09-28 0 31.35 31.35 31.55 31.35 31.90 418,120 13,182,998 31.529 3.774 3.774 3.798 3.774 3.840 3,473,617 3.7952 -1.26%
2006-09-27 0 31.75 31.55 31.75 31.40 31.90 993,515 31,482,968 31.688 3.822 3.798 3.822 3.780 3.840 8,253,828 3.8143 1.44%
2006-09-26 0 31.30 31.20 31.40 31.10 31.90 974,941 30,658,735 31.447 3.768 3.756 3.780 3.744 3.840 8,099,521 3.7853 -2.03%
2006-09-25 0 31.95 31.80 31.95 31.45 32.90 812,986 26,049,935 32.042 3.846 3.828 3.846 3.786 3.960 6,754,047 3.8569 -1.99%
2006-09-22 0 32.60 32.60 32.65 31.80 32.90 1,844,620 59,576,750 32.298 3.924 3.924 3.930 3.828 3.960 15,324,556 3.8877 2.19%
2006-09-21 0 31.90 31.80 31.90 31.60 32.50 992,770 31,794,041 32.026 3.840 3.828 3.840 3.804 3.912 8,247,639 3.8549 1.27%
2006-09-20 0 31.50 31.45 31.50 31.30 31.70 170,400 5,361,230 31.463 3.792 3.786 3.792 3.768 3.816 1,415,633 3.7872 0.00%
2006-09-19 0 31.50 31.55 31.60 31.45 32.00 310,695 9,820,116 31.607 3.792 3.798 3.804 3.786 3.852 2,581,162 3.8045 -1.25%
2006-09-18 0 31.90 31.75 31.90 30.55 32.00 683,400 21,589,150 31.591 3.840 3.822 3.840 3.677 3.852 5,677,485 3.8026 0.63%
2006-09-15 0 31.70 31.60 31.85 31.55 31.95 407,240 12,950,998 31.802 3.816 3.804 3.834 3.798 3.846 3,383,229 3.8280 -0.63%
2006-09-14 0 31.90 31.85 31.90 31.45 31.95 558,575 17,758,526 31.793 3.840 3.834 3.840 3.786 3.846 4,640,475 3.8269 0.47%
2006-09-13 0 31.75 31.75 31.85 31.65 31.95 369,260 11,742,991 31.801 3.822 3.822 3.834 3.810 3.846 3,067,703 3.8279 0.32%
2006-09-12 0 31.65 31.60 31.70 31.25 32.00 367,170 11,669,957 31.784 3.810 3.804 3.816 3.762 3.852 3,050,339 3.8258 0.48%
2006-09-11 0 31.50 31.40 31.55 30.90 32.50 834,953 26,570,640 31.823 3.792 3.780 3.798 3.719 3.912 6,936,542 3.8305 1.94%
2006-09-08 0 30.90 30.85 30.90 30.75 31.00 170,906 5,275,441 30.868 3.719 3.713 3.719 3.701 3.731 1,419,836 3.7155 0.82%
2006-09-07 0 30.65 30.55 30.80 30.25 30.80 258,165 7,871,783 30.491 3.689 3.677 3.707 3.641 3.707 2,144,758 3.6702 0.00%
2006-09-06 0 30.65 30.60 30.65 30.60 31.00 474,200 14,573,850 30.734 3.689 3.683 3.689 3.683 3.731 3,939,513 3.6994 -0.81%
2006-09-05 0 30.90 30.75 31.00 30.65 31.15 535,100 16,502,140 30.839 3.719 3.701 3.731 3.689 3.750 4,445,452 3.7121 -1.12%
2006-09-04 0 31.25 31.15 31.25 31.05 31.45 374,320 11,712,240 31.289 3.762 3.750 3.762 3.737 3.786 3,109,740 3.7663 0.00%
2006-09-01 0 31.25 31.20 31.25 31.00 31.70 433,740 13,615,221 31.390 3.762 3.756 3.762 3.731 3.816 3,603,383 3.7785 -0.64%
2006-08-31 0 31.45 31.40 31.45 30.85 31.50 942,000 29,530,550 31.349 3.786 3.780 3.786 3.713 3.792 7,825,857 3.7735 1.78%
2006-08-30 0 30.90 30.70 30.95 30.35 30.95 638,840 19,556,488 30.612 3.719 3.695 3.725 3.653 3.725 5,307,293 3.6848 0.68%
2006-08-29 0 31.55 31.60 31.70 31.55 31.90 927,491 29,427,160 31.728 3.694 3.700 3.712 3.694 3.735 7,921,240 3.7150 -0.63%
2006-08-28 0 31.75 31.60 31.80 31.35 31.85 676,120 21,349,202 31.576 3.718 3.700 3.723 3.671 3.729 5,774,405 3.6972 -0.78%
2006-08-25 0 32.00 32.00 32.05 31.90 32.30 1,812,164 58,160,608 32.095 3.747 3.747 3.753 3.735 3.782 15,476,792 3.7579 -0.31%
2006-08-24 0 32.10 32.00 32.10 31.60 32.40 998,920 32,085,355 32.120 3.759 3.747 3.759 3.700 3.794 8,531,279 3.7609 0.47%
2006-08-23 0 31.95 31.90 31.95 31.55 32.00 377,620 12,033,440 31.867 3.741 3.735 3.741 3.694 3.747 3,225,065 3.7312 0.16%
2006-08-22 0 31.90 31.85 31.90 31.50 32.05 294,940 9,403,746 31.884 3.735 3.729 3.735 3.688 3.753 2,518,936 3.7332 1.11%
2006-08-21 0 31.55 31.50 31.55 31.30 32.20 902,000 28,634,910 31.746 3.694 3.688 3.694 3.665 3.770 7,703,534 3.7171 -2.02%
2006-08-18 0 32.20 32.15 32.20 31.80 32.20 853,680 27,343,217 32.030 3.770 3.764 3.770 3.723 3.770 7,290,857 3.7503 0.78%
2006-08-17 0 31.95 31.95 32.00 30.95 32.30 2,780,740 88,572,819 31.852 3.741 3.741 3.747 3.624 3.782 23,748,919 3.7296 3.90%
2006-08-16 0 30.75 30.70 30.75 30.45 31.15 1,337,900 41,425,375 30.963 3.600 3.595 3.600 3.565 3.647 11,426,339 3.6254 -0.16%
2006-08-15 0 30.80 30.65 30.80 30.45 31.20 1,227,678 37,801,178 30.791 3.606 3.589 3.606 3.565 3.653 10,484,988 3.6053 0.33%
2006-08-14 0 30.70 30.65 30.70 30.45 30.85 380,760 11,662,717 30.630 3.595 3.589 3.595 3.565 3.612 3,251,882 3.5865 0.00%
2006-08-11 0 30.70 30.65 30.70 30.60 31.00 1,774,220 54,709,586 30.836 3.595 3.589 3.595 3.583 3.630 15,152,732 3.6105 0.00%
2006-08-10 0 30.70 30.65 30.85 30.40 31.30 1,573,220 48,495,985 30.826 3.595 3.589 3.612 3.560 3.665 13,436,090 3.6094 -0.97%
2006-08-09 0 31.00 30.95 31.00 30.35 31.10 1,679,520 51,842,632 30.868 3.630 3.624 3.630 3.554 3.641 14,343,946 3.6143 0.81%
2006-08-08 0 30.75 30.70 30.75 30.15 30.80 831,940 25,417,148 30.552 3.600 3.595 3.600 3.530 3.606 7,105,186 3.5773 0.99%
2006-08-07 0 30.45 30.30 30.40 29.50 30.90 1,129,760 33,956,894 30.057 3.565 3.548 3.560 3.454 3.618 9,648,719 3.5193 -0.16%
2006-08-04 0 30.50 30.40 30.50 29.95 31.25 4,012,140 123,091,892 30.680 3.571 3.560 3.571 3.507 3.659 34,265,695 3.5923 2.01%
2006-08-03 0 29.90 29.85 30.00 29.40 30.25 832,940 24,924,333 29.923 3.501 3.495 3.513 3.442 3.542 7,113,727 3.5037 -0.66%
2006-08-02 0 30.10 30.10 30.30 30.00 30.90 698,700 21,285,340 30.464 3.524 3.524 3.548 3.513 3.618 5,967,250 3.5670 -0.99%
2006-08-01 0 30.40 30.35 30.50 30.30 31.00 779,204 23,783,739 30.523 3.560 3.554 3.571 3.548 3.630 6,654,794 3.5739 -0.98%
2006-07-31 0 30.70 30.75 30.95 30.20 31.10 947,923 29,082,667 30.680 3.595 3.600 3.624 3.536 3.641 8,095,739 3.5923 0.00%
2006-07-28 0 30.70 30.60 30.65 30.60 31.05 1,018,429 31,380,601 30.813 3.595 3.583 3.589 3.583 3.636 8,697,896 3.6078 -0.65%
2006-07-27 0 30.90 30.85 30.90 30.30 31.50 2,011,882 62,250,634 30.941 3.618 3.612 3.618 3.548 3.688 17,182,485 3.6229 -0.80%
2006-07-26 0 31.15 31.10 31.15 30.50 31.50 2,721,421 84,261,118 30.962 3.647 3.641 3.647 3.571 3.688 23,242,305 3.6253 2.81%
2006-07-25 0 30.30 30.30 30.45 28.00 30.65 5,242,365 155,419,460 29.647 3.548 3.548 3.565 3.278 3.589 44,772,435 3.4713 9.39%
2006-07-24 0 27.70 27.70 27.75 27.35 27.80 337,200 9,338,600 27.695 3.243 3.243 3.249 3.202 3.255 2,879,858 3.2427 -0.18%
2006-07-21 0 27.75 27.70 27.75 27.55 28.10 434,720 12,080,340 27.789 3.249 3.243 3.249 3.226 3.290 3,712,728 3.2538 -1.25%
2006-07-20 0 28.10 28.00 28.15 27.70 28.15 405,860 11,318,823 27.888 3.290 3.278 3.296 3.243 3.296 3,466,249 3.2654 2.55%
2006-07-19 0 27.40 27.40 27.50 27.30 27.90 820,552 22,606,779 27.551 3.208 3.208 3.220 3.197 3.267 7,007,927 3.2259 -0.72%
2006-07-18 0 27.60 27.65 27.70 27.60 28.10 434,540 12,094,809 27.834 3.232 3.238 3.243 3.232 3.290 3,711,190 3.2590 -1.95%
2006-07-17 0 28.15 28.10 28.15 27.80 28.25 293,000 8,239,350 28.121 3.296 3.290 3.296 3.255 3.308 2,502,367 3.2926 -0.71%
2006-07-14 0 28.35 28.30 28.35 28.15 28.75 411,300 11,718,745 28.492 3.319 3.314 3.319 3.296 3.366 3,512,709 3.3361 -1.73%
2006-07-13 0 28.85 28.90 28.95 28.85 29.35 856,390 24,968,342 29.155 3.378 3.384 3.390 3.378 3.437 7,314,002 3.4138 -1.03%
2006-07-12 0 29.15 29.10 29.15 28.80 29.70 433,700 12,718,567 29.326 3.413 3.407 3.413 3.372 3.478 3,704,016 3.4337 1.04%
2006-07-11 0 28.85 28.75 28.85 28.55 28.90 1,098,200 31,629,010 28.801 3.378 3.366 3.378 3.343 3.384 9,379,181 3.3723 0.87%
2006-07-10 0 28.60 28.55 28.60 28.05 28.80 1,057,200 30,145,060 28.514 3.349 3.343 3.349 3.284 3.372 9,029,020 3.3387 1.78%
2006-07-07 0 28.10 28.05 28.10 28.05 28.55 713,000 20,221,700 28.361 3.290 3.284 3.290 3.284 3.343 6,089,379 3.3208 0.00%
2006-07-06 0 28.10 28.05 28.10 27.50 28.30 466,500 13,103,470 28.089 3.290 3.284 3.290 3.220 3.314 3,984,145 3.2889 0.18%
2006-07-05 0 28.05 28.00 28.05 27.95 28.20 367,230 10,309,821 28.075 3.284 3.278 3.284 3.273 3.302 3,136,329 3.2872 -0.36%
2006-07-04 0 28.15 28.05 28.15 28.05 28.35 821,245 23,105,873 28.135 3.296 3.284 3.296 3.284 3.319 7,013,846 3.2943 0.90%
2006-07-03 0 27.90 27.90 27.95 27.50 28.20 303,000 8,488,950 28.016 3.267 3.267 3.273 3.220 3.302 2,587,772 3.2804 -0.89%
2006-06-30 0 28.15 28.20 28.30 27.90 28.30 487,000 13,679,000 28.088 3.296 3.302 3.314 3.267 3.314 4,159,225 3.2888 1.99%
2006-06-29 0 27.60 27.50 27.60 27.30 27.80 1,168,791 32,357,290 27.684 3.232 3.220 3.232 3.197 3.255 9,982,063 3.2415 1.10%
2006-06-28 0 27.30 27.30 27.35 27.25 27.80 1,101,700 30,237,250 27.446 3.197 3.197 3.202 3.191 3.255 9,409,072 3.2136 -1.09%
2006-06-27 0 27.60 27.60 27.70 27.35 27.80 1,100,839 30,425,557 27.639 3.232 3.232 3.243 3.202 3.255 9,401,719 3.2362 0.18%
2006-06-26 0 27.55 27.50 27.55 27.00 27.75 736,100 20,191,700 27.431 3.226 3.220 3.226 3.161 3.249 6,286,664 3.2118 1.10%
2006-06-23 0 27.25 27.10 27.25 27.00 27.40 461,097 12,529,649 27.174 3.191 3.173 3.191 3.161 3.208 3,938,000 3.1817 -0.73%
2006-06-22 0 27.45 27.40 27.45 27.25 27.75 399,700 11,015,720 27.560 3.214 3.208 3.214 3.191 3.249 3,413,639 3.2270 1.10%
2006-06-21 0 27.15 27.00 27.05 26.65 27.20 378,000 10,180,916 26.934 3.179 3.161 3.167 3.120 3.185 3,228,310 3.1536 0.93%
2006-06-20 0 26.90 26.85 26.90 26.65 27.20 395,700 10,673,684 26.974 3.150 3.144 3.150 3.120 3.185 3,379,477 3.1584 -0.92%
2006-06-19 0 27.15 27.10 27.15 27.05 27.80 945,000 25,811,200 27.313 3.179 3.173 3.179 3.167 3.255 8,070,776 3.1981 -2.34%
2006-06-16 0 27.80 27.65 27.90 27.25 28.20 1,199,020 33,345,387 27.811 3.255 3.238 3.267 3.191 3.302 10,240,234 3.2563 3.35%
2006-06-15 0 26.90 26.80 26.90 26.50 27.05 574,400 15,394,505 26.801 3.150 3.138 3.150 3.103 3.167 4,905,665 3.1381 2.48%
2006-06-14 0 26.25 26.10 26.25 25.90 26.40 535,000 14,031,550 26.227 3.074 3.056 3.074 3.033 3.091 4,569,169 3.0709 0.19%
2006-06-13 0 26.20 26.30 26.40 26.00 26.65 731,000 19,144,700 26.190 3.068 3.079 3.091 3.044 3.120 6,243,108 3.0665 -2.60%
2006-06-12 0 26.90 26.80 26.85 26.65 27.05 681,053 18,353,456 26.949 3.150 3.138 3.144 3.120 3.167 5,816,535 3.1554 0.19%
2006-06-09 0 26.85 26.85 26.90 26.30 26.85 1,267,100 33,726,260 26.617 3.144 3.144 3.150 3.079 3.144 10,821,672 3.1165 1.90%
2006-06-08 0 26.35 26.30 26.35 26.30 27.80 2,011,100 53,994,087 26.848 3.085 3.079 3.085 3.079 3.255 17,175,806 3.1436 -4.01%
2006-06-07 0 27.45 27.45 27.50 27.40 28.70 1,251,200 34,629,740 27.677 3.214 3.214 3.220 3.208 3.360 10,685,878 3.2407 -4.52%
2006-06-06 0 28.75 28.40 28.80 28.30 28.80 797,160 22,739,696 28.526 3.366 3.325 3.372 3.314 3.372 6,808,148 3.3401 0.00%
2006-06-05 0 28.75 28.65 28.75 28.70 29.00 412,700 11,889,775 28.810 3.366 3.355 3.366 3.360 3.396 3,524,666 3.3733 0.17%
2006-06-02 0 28.70 28.50 28.70 27.85 28.70 1,016,000 28,559,290 28.110 3.360 3.337 3.360 3.261 3.360 8,677,151 3.2913 2.87%
2006-06-01 0 27.90 27.85 27.90 27.85 28.80 1,839,667 51,826,483 28.172 3.267 3.261 3.267 3.261 3.372 15,711,682 3.2986 -3.63%
2006-05-30 0 28.95 28.85 28.90 28.70 30.00 790,700 23,049,360 29.151 3.390 3.378 3.384 3.360 3.513 6,752,976 3.4132 -0.17%
2006-05-29 0 29.00 28.80 29.00 28.90 29.60 244,500 7,169,000 29.321 3.396 3.372 3.396 3.384 3.466 2,088,153 3.4332 -1.69%
2006-05-26 0 29.50 29.20 29.50 28.55 29.80 486,486 14,184,405 29.157 3.454 3.419 3.454 3.343 3.489 4,154,835 3.4140 3.33%
2006-05-25 0 28.55 28.60 28.75 28.00 28.85 896,200 25,486,566 28.438 3.343 3.349 3.366 3.278 3.378 7,653,999 3.3298 -0.70%
2006-05-24 0 28.75 28.75 28.80 27.85 28.80 1,338,375 37,629,175 28.116 3.366 3.366 3.372 3.261 3.372 11,430,396 3.2920 1.41%
2006-05-23 0 28.35 28.30 28.40 28.00 28.65 1,122,509 31,867,196 28.389 3.319 3.314 3.325 3.278 3.355 9,586,792 3.3241 -2.58%
2006-05-22 0 29.10 28.90 29.10 28.90 30.10 757,220 22,386,795 29.564 3.407 3.384 3.407 3.384 3.524 6,467,040 3.4617 -3.16%
2006-05-19 0 30.05 30.00 30.10 29.50 30.10 1,321,590 39,572,915 29.943 3.519 3.513 3.524 3.454 3.524 11,287,044 3.5060 1.52%
2006-05-18 0 29.60 29.55 29.60 29.15 29.95 1,123,600 33,081,460 29.442 3.466 3.460 3.466 3.413 3.507 9,596,109 3.4474 -2.31%
2006-05-17 0 30.30 30.30 30.35 29.50 30.70 1,040,530 31,427,458 30.203 3.548 3.548 3.554 3.454 3.595 8,886,650 3.5365 1.17%
2006-05-16 0 29.95 29.95 30.00 29.75 31.05 987,610 29,935,927 30.311 3.507 3.507 3.513 3.483 3.636 8,434,686 3.5491 -3.54%
2006-05-15 0 31.05 31.05 31.10 30.85 31.30 1,080,320 33,528,199 31.035 3.636 3.636 3.641 3.612 3.665 9,226,476 3.6339 -2.66%
2006-05-12 0 31.90 31.85 31.90 31.00 32.20 1,159,545 36,864,503 31.792 3.735 3.729 3.735 3.630 3.770 9,903,098 3.7225 -0.78%
2006-05-11 0 32.15 32.15 32.20 31.05 32.30 3,299,800 105,293,618 31.909 3.764 3.764 3.770 3.636 3.782 28,181,952 3.7362 3.88%
2006-05-10 0 30.95 30.90 31.00 30.50 31.40 1,701,320 52,552,934 30.890 3.624 3.618 3.630 3.571 3.677 14,530,129 3.6168 -1.12%
2006-05-09 0 31.30 31.25 31.40 30.70 31.70 1,794,508 56,339,940 31.396 3.665 3.659 3.677 3.595 3.712 15,326,001 3.6761 0.32%
2006-05-08 0 31.20 31.20 31.25 30.10 31.25 5,046,410 155,423,636 30.799 3.653 3.653 3.659 3.524 3.659 43,098,881 3.6062 4.87%
2006-05-04 0 29.75 29.70 29.75 29.25 29.95 2,327,870 69,153,743 29.707 3.483 3.478 3.483 3.425 3.507 19,881,181 3.4784 1.19%
2006-05-03 0 29.40 29.35 29.40 29.35 30.05 2,795,800 82,709,730 29.584 3.442 3.437 3.442 3.437 3.519 23,877,539 3.4639 -0.34%
2006-05-02 0 29.50 29.50 29.55 29.15 29.60 1,606,640 47,355,277 29.475 3.454 3.454 3.460 3.413 3.466 13,721,514 3.4512 1.20%
2006-04-28 0 29.15 29.10 29.15 28.45 29.35 2,821,520 82,032,973 29.074 3.413 3.407 3.413 3.331 3.437 24,097,201 3.4043 0.17%
2006-04-27 0 29.10 29.10 29.15 27.95 29.10 4,068,740 117,016,822 28.760 3.407 3.407 3.413 3.273 3.407 34,749,087 3.3675 2.28%
2006-04-26 0 28.45 28.10 28.15 27.55 28.50 2,134,033 59,890,311 28.064 3.331 3.290 3.296 3.226 3.337 18,225,716 3.2860 1.97%
2006-04-25 0 27.90 27.60 27.85 27.80 28.05 2,238,731 62,561,668 27.945 3.267 3.232 3.261 3.255 3.284 19,119,889 3.2721 0.00%
2006-04-24 0 27.90 27.90 28.00 27.45 28.10 1,441,240 39,910,003 27.691 3.267 3.267 3.278 3.214 3.290 12,308,915 3.2424 0.36%
2006-04-21 0 27.80 27.80 27.85 27.80 28.20 1,063,320 29,713,204 27.944 3.255 3.255 3.261 3.255 3.302 9,081,288 3.2719 -0.36%
2006-04-20 0 27.90 27.90 27.95 27.75 28.40 1,700,860 47,563,966 27.965 3.267 3.267 3.273 3.249 3.325 14,526,200 3.2744 -1.41%
2006-04-19 0 28.30 28.30 28.35 27.50 28.35 2,350,900 65,790,695 27.985 3.314 3.314 3.319 3.220 3.319 20,077,869 3.2768 1.62%
2006-04-18 0 27.85 27.85 27.90 27.40 27.85 1,330,520 36,782,649 27.645 3.261 3.261 3.267 3.208 3.261 11,363,310 3.2370 1.09%
2006-04-13 0 27.55 27.50 27.55 26.95 27.60 976,800 26,681,595 27.315 3.226 3.220 3.226 3.156 3.232 8,342,364 3.1983 2.04%
2006-04-12 0 27.00 26.85 27.00 26.60 27.20 1,281,620 34,355,584 26.806 3.161 3.144 3.161 3.115 3.185 10,945,680 3.1387 -0.30%
2006-04-11 0 28.25 28.20 28.25 28.15 28.60 1,710,300 48,290,570 28.235 3.171 3.165 3.171 3.160 3.210 15,237,915 3.1691 -0.35%
2006-04-10 0 28.35 28.30 28.35 27.70 28.40 1,064,310 29,911,122 28.104 3.182 3.176 3.182 3.109 3.188 9,482,468 3.1544 1.07%
2006-04-07 0 28.05 28.00 28.05 27.95 28.80 2,598,666 73,607,053 28.325 3.148 3.143 3.148 3.137 3.233 23,152,810 3.1792 -1.58%
2006-04-06 0 28.50 28.50 28.55 27.30 28.55 4,727,240 131,595,822 27.838 3.199 3.199 3.204 3.064 3.204 42,117,337 3.1245 4.97%
2006-04-04 0 27.15 27.10 27.15 26.00 27.20 3,746,200 99,958,200 26.683 3.047 3.042 3.047 2.918 3.053 33,376,763 2.9948 3.63%
2006-04-03 0 26.20 26.10 26.15 26.00 26.25 1,716,445 44,786,433 26.093 2.941 2.929 2.935 2.918 2.946 15,292,664 2.9286 -0.19%
2006-03-31 0 26.25 26.25 26.30 26.15 26.50 1,300,420 34,195,302 26.296 2.946 2.946 2.952 2.935 2.974 11,586,090 2.9514 -0.38%
2006-03-30 0 26.35 26.30 26.35 26.15 26.70 2,985,223 78,645,382 26.345 2.958 2.952 2.958 2.935 2.997 26,596,839 2.9569 -0.57%
2006-03-29 0 26.50 26.45 26.50 26.35 26.50 885,697 23,423,587 26.447 2.974 2.969 2.974 2.958 2.974 7,891,116 2.9683 0.76%
2006-03-28 0 26.30 26.30 26.50 26.30 26.60 2,021,940 53,515,338 26.467 2.952 2.952 2.974 2.952 2.986 18,014,471 2.9707 -0.38%
2006-03-27 0 26.40 26.35 26.40 26.25 26.60 998,920 26,314,211 26.343 2.963 2.958 2.963 2.946 2.986 8,899,876 2.9567 -0.38%
2006-03-24 0 26.50 26.45 26.50 26.25 26.50 465,260 12,254,623 26.339 2.974 2.969 2.974 2.946 2.974 4,145,233 2.9563 0.57%
2006-03-23 0 26.35 26.45 26.50 26.25 26.55 930,909 24,603,926 26.430 2.958 2.969 2.974 2.946 2.980 8,293,932 2.9665 0.57%
2006-03-22 0 26.20 26.15 26.25 26.00 26.35 541,900 14,185,735 26.178 2.941 2.935 2.946 2.918 2.958 4,828,057 2.9382 0.00%
2006-03-21 0 26.20 26.20 26.25 26.15 26.60 916,260 24,053,760 26.252 2.941 2.941 2.946 2.935 2.986 8,163,417 2.9465 -0.95%
2006-03-20 0 26.45 26.40 26.45 26.25 26.65 1,154,180 30,533,476 26.455 2.969 2.963 2.969 2.946 2.991 10,283,165 2.9693 0.38%
2006-03-17 0 26.35 26.30 26.40 26.25 26.65 899,700 23,812,990 26.468 2.958 2.952 2.963 2.946 2.991 8,015,876 2.9707 0.38%
2006-03-16 0 26.25 26.15 26.25 26.15 26.85 1,713,620 45,116,470 26.328 2.946 2.935 2.946 2.935 3.014 15,267,495 2.9551 -1.32%
2006-03-15 0 26.60 26.50 26.60 26.00 26.65 2,856,360 75,175,488 26.319 2.986 2.974 2.986 2.918 2.991 25,448,735 2.9540 3.50%
2006-03-14 0 25.70 25.65 25.70 25.55 26.45 3,069,723 79,563,263 25.919 2.885 2.879 2.885 2.868 2.969 27,349,692 2.9091 -2.10%
2006-03-13 0 26.25 26.25 26.35 26.10 27.25 7,044,085 186,253,795 26.441 2.946 2.946 2.958 2.929 3.059 62,759,264 2.9677 -7.08%
2006-03-10 0 28.25 28.25 28.35 28.20 28.80 1,543,690 43,900,183 28.438 3.171 3.171 3.182 3.165 3.233 13,753,504 3.1919 -2.25%
2006-03-09 0 28.90 28.85 28.90 28.40 28.95 1,857,633 53,448,419 28.772 3.244 3.238 3.244 3.188 3.249 16,550,578 3.2294 1.40%
2006-03-08 0 28.50 28.55 28.60 27.60 28.55 3,415,200 95,776,144 28.044 3.199 3.204 3.210 3.098 3.204 30,427,719 3.1477 1.60%
2006-03-07 0 28.05 28.00 28.05 28.00 29.10 2,712,111 77,271,042 28.491 3.148 3.143 3.148 3.143 3.266 24,163,549 3.1978 -3.77%
2006-03-06 0 29.15 29.15 29.20 29.10 29.40 597,100 17,452,300 29.228 3.272 3.272 3.277 3.266 3.300 5,319,861 3.2806 0.17%
2006-03-03 0 29.10 29.10 29.15 29.10 29.60 676,632 19,846,484 29.331 3.266 3.266 3.272 3.266 3.322 6,028,452 3.2921 0.34%
2006-03-02 0 29.00 29.00 29.20 28.60 29.30 1,297,880 37,722,196 29.064 3.255 3.255 3.277 3.210 3.289 11,563,460 3.2622 1.40%
2006-03-01 0 28.60 28.50 28.60 28.10 28.60 4,067,000 115,482,300 28.395 3.210 3.199 3.210 3.154 3.210 36,234,930 3.1870 0.00%
2006-02-28 0 28.60 28.55 28.80 28.55 29.30 1,199,301 34,353,959 28.645 3.210 3.204 3.233 3.204 3.289 10,685,170 3.2151 -0.87%
2006-02-27 0 28.85 28.85 28.90 28.65 29.00 328,020 9,456,768 28.830 3.238 3.238 3.244 3.216 3.255 2,922,494 3.2359 -0.35%
2006-02-24 0 28.95 28.90 29.00 28.70 29.60 1,003,087 29,081,101 28.992 3.249 3.244 3.255 3.221 3.322 8,937,002 3.2540 -1.70%
2006-02-23 0 29.45 29.25 29.30 29.30 29.75 813,850 24,053,054 29.555 3.305 3.283 3.289 3.289 3.339 7,250,995 3.3172 -0.51%
2006-02-22 0 29.60 29.55 29.75 29.30 29.95 1,651,460 48,804,127 29.552 3.322 3.317 3.339 3.289 3.362 14,713,680 3.3169 -0.34%
2006-02-21 0 29.70 29.70 29.85 29.35 30.20 1,915,560 57,229,014 29.876 3.334 3.334 3.350 3.294 3.390 17,066,679 3.3533 -1.00%
2006-02-20 0 30.00 30.00 30.05 29.25 30.15 2,679,647 80,147,733 29.910 3.367 3.367 3.373 3.283 3.384 23,874,311 3.3571 1.87%
2006-02-17 0 29.45 29.45 29.50 28.55 29.80 2,336,844 68,789,473 29.437 3.305 3.305 3.311 3.204 3.345 20,820,108 3.3040 3.15%
2006-02-16 0 28.55 28.55 28.65 28.45 28.90 859,414 24,582,746 28.604 3.204 3.204 3.216 3.193 3.244 7,656,948 3.2105 0.71%
2006-02-15 0 28.35 28.30 28.35 28.20 28.65 2,125,100 60,246,765 28.350 3.182 3.176 3.182 3.165 3.216 18,933,575 3.1820 -1.05%
2006-02-14 0 28.65 28.65 28.70 28.10 28.95 2,333,500 66,748,961 28.605 3.216 3.216 3.221 3.154 3.249 20,790,314 3.2106 0.17%
2006-02-13 0 28.60 28.55 28.60 28.50 29.55 2,292,520 66,101,462 28.834 3.210 3.204 3.210 3.199 3.317 20,425,203 3.2363 -3.21%
2006-02-10 0 29.55 29.50 29.55 29.35 30.20 2,429,700 72,039,225 29.649 3.317 3.311 3.317 3.294 3.390 21,647,408 3.3278 -1.99%
2006-02-09 0 30.15 30.10 30.15 29.80 30.20 4,651,915 139,751,542 30.042 3.384 3.378 3.384 3.345 3.390 41,446,229 3.3719 2.73%
2006-02-08 0 29.35 29.35 29.40 28.85 29.45 3,392,570 98,992,480 29.179 3.294 3.294 3.300 3.238 3.305 30,226,097 3.2751 2.26%
2006-02-07 0 28.70 28.70 28.80 28.40 29.00 1,278,400 36,651,270 28.670 3.221 3.221 3.233 3.188 3.255 11,389,903 3.2179 0.70%
2006-02-06 0 28.50 28.45 28.50 28.10 29.10 2,234,427 63,653,483 28.488 3.199 3.193 3.199 3.154 3.266 19,907,624 3.1974 -1.38%
2006-02-03 0 28.90 28.85 29.00 28.15 29.65 3,922,810 113,696,356 28.983 3.244 3.238 3.255 3.160 3.328 34,950,269 3.2531 -0.52%
2006-02-02 0 29.05 29.05 29.15 27.25 29.35 5,903,887 169,684,069 28.741 3.261 3.261 3.272 3.059 3.294 52,600,672 3.2259 6.61%
2006-02-01 0 27.25 27.20 27.25 25.85 27.30 3,710,940 99,222,651 26.738 3.059 3.053 3.059 2.901 3.064 33,062,614 3.0011 5.21%
2006-01-27 0 25.90 25.85 25.90 25.40 25.90 1,118,100 28,688,025 25.658 2.907 2.901 2.907 2.851 2.907 9,961,710 2.8798 2.37%
2006-01-26 0 25.30 25.25 25.30 25.10 25.60 877,340 22,201,579 25.306 2.840 2.834 2.840 2.817 2.873 7,816,659 2.8403 0.60%
2006-01-25 0 25.15 25.10 25.15 24.90 25.40 1,046,900 26,320,620 25.141 2.823 2.817 2.823 2.795 2.851 9,327,354 2.8219 1.00%
2006-01-24 0 24.90 24.85 24.90 24.80 25.20 880,940 21,946,094 24.912 2.795 2.789 2.795 2.784 2.828 7,848,733 2.7961 0.00%
2006-01-23 0 24.90 24.80 24.90 24.70 25.00 892,571 22,163,613 24.831 2.795 2.784 2.795 2.772 2.806 7,952,360 2.7870 -0.80%
2006-01-20 0 25.10 25.05 25.10 25.00 25.50 967,012 24,315,065 25.145 2.817 2.812 2.817 2.806 2.862 8,615,592 2.8222 -0.59%
2006-01-19 0 25.25 25.25 25.30 25.00 25.65 1,134,800 28,814,745 25.392 2.834 2.834 2.840 2.806 2.879 10,110,499 2.8500 1.00%
2006-01-18 0 25.00 24.90 25.00 24.85 25.30 2,191,500 54,787,545 25.000 2.806 2.795 2.806 2.789 2.840 19,525,166 2.8060 -0.99%
2006-01-17 0 25.25 25.20 25.30 25.20 25.55 1,369,509 34,781,877 25.397 2.834 2.828 2.840 2.828 2.868 12,201,638 2.8506 -0.59%
2006-01-16 0 25.40 25.35 25.40 25.25 25.65 859,400 21,832,605 25.404 2.851 2.845 2.851 2.834 2.879 7,656,823 2.8514 0.20%
2006-01-13 0 25.35 25.35 25.40 25.35 25.65 1,165,420 29,695,834 25.481 2.845 2.845 2.851 2.845 2.879 10,383,308 2.8600 -0.59%
2006-01-12 0 25.50 25.40 25.50 25.05 26.00 911,814 23,410,896 25.675 2.862 2.851 2.862 2.812 2.918 8,123,805 2.8818 0.79%
2006-01-11 0 25.30 25.15 25.25 25.05 26.40 2,303,520 59,169,446 25.687 2.840 2.823 2.834 2.812 2.963 20,523,208 2.8831 -4.35%
2006-01-10 0 26.45 26.40 26.55 26.20 27.10 1,379,100 36,818,420 26.697 2.969 2.963 2.980 2.941 3.042 12,287,089 2.9965 -1.31%
2006-01-09 0 26.80 26.80 26.85 26.80 27.15 1,733,365 46,628,312 26.900 3.008 3.008 3.014 3.008 3.047 15,443,413 3.0193 -0.19%
2006-01-06 0 26.85 26.80 26.85 26.75 27.45 1,273,000 34,256,550 26.910 3.014 3.008 3.014 3.002 3.081 11,341,791 3.0204 -0.56%
2006-01-05 0 27.00 27.00 27.05 26.90 27.35 1,675,320 45,265,003 27.019 3.030 3.030 3.036 3.019 3.070 14,926,261 3.0326 -1.10%
2006-01-04 0 27.30 27.20 27.30 26.45 27.30 2,358,120 63,508,120 26.932 3.064 3.053 3.064 2.969 3.064 21,009,666 3.0228 2.82%
2006-01-03 0 26.55 26.55 26.65 26.30 26.70 396,620 10,542,417 26.581 2.980 2.980 2.991 2.952 2.997 3,533,685 2.9834 0.95%
2005-12-30 0 26.30 26.25 26.30 26.15 26.70 475,829 12,580,464 26.439 2.952 2.946 2.952 2.935 2.997 4,239,398 2.9675 -1.68%
2005-12-29 0 26.75 26.65 26.75 26.55 26.85 1,085,140 29,001,640 26.726 3.002 2.991 3.002 2.980 3.014 9,668,053 2.9997 0.75%
2005-12-28 0 26.55 26.50 26.55 26.30 26.90 526,920 13,987,196 26.545 2.980 2.974 2.980 2.952 3.019 4,694,593 2.9794 -0.75%
2005-12-23 0 26.75 26.70 26.75 26.05 26.80 986,700 26,140,825 26.493 3.002 2.997 3.002 2.924 3.008 8,791,002 2.9736 3.08%
2005-12-22 0 25.95 25.90 26.00 25.60 26.00 1,299,078 33,350,050 25.672 2.913 2.907 2.918 2.873 2.918 11,574,133 2.8814 1.57%
2005-12-21 0 25.55 25.55 25.60 25.50 25.80 1,497,183 38,359,020 25.621 2.868 2.868 2.873 2.862 2.896 13,339,149 2.8757 0.00%
2005-12-20 0 25.55 25.45 25.55 25.30 25.70 684,459 17,461,519 25.511 2.868 2.857 2.868 2.840 2.885 6,098,186 2.8634 0.59%
2005-12-19 0 25.40 25.35 25.50 25.35 25.85 513,740 13,113,944 25.526 2.851 2.845 2.862 2.845 2.901 4,577,166 2.8651 -0.78%
2005-12-16 0 25.60 25.50 25.70 25.05 25.70 1,066,845 27,024,758 25.331 2.873 2.862 2.885 2.812 2.885 9,505,054 2.8432 -0.78%
2005-12-15 0 25.80 25.75 25.80 25.60 26.00 1,587,720 40,988,077 25.816 2.896 2.890 2.896 2.873 2.918 14,145,789 2.8975 0.00%
2005-12-14 0 25.80 25.75 25.80 25.60 26.50 1,430,000 36,975,734 25.857 2.896 2.890 2.896 2.873 2.974 12,740,583 2.9022 -2.64%
2005-12-13 0 26.50 26.45 26.70 26.45 27.00 724,000 19,243,285 26.579 2.974 2.969 2.997 2.969 3.030 6,450,477 2.9832 -0.56%
2005-12-12 0 26.65 26.65 26.85 26.65 27.35 764,700 20,598,775 26.937 2.991 2.991 3.014 2.991 3.070 6,813,093 3.0234 -1.11%
2005-12-09 0 26.95 26.90 27.00 26.80 27.95 1,149,904 31,364,962 27.276 3.025 3.019 3.030 3.008 3.137 10,245,068 3.0615 -2.88%
2005-12-08 0 27.75 27.55 27.60 27.45 28.15 2,190,520 60,923,302 27.812 3.115 3.092 3.098 3.081 3.160 19,516,434 3.1216 0.36%
2005-12-07 0 27.65 27.60 27.65 26.80 27.65 1,611,820 43,848,451 27.204 3.103 3.098 3.103 3.008 3.103 14,360,508 3.0534 3.56%
2005-12-06 0 26.70 26.70 26.75 26.20 26.80 1,729,445 45,962,329 26.576 2.997 2.997 3.002 2.941 3.008 15,408,487 2.9829 1.91%
2005-12-05 0 26.20 26.60 26.70 25.95 26.70 945,657 24,859,482 26.288 2.941 2.986 2.997 2.913 2.997 8,425,329 2.9506 -0.95%
2005-12-02 0 26.45 26.45 26.55 25.55 26.50 6,683,160 171,513,261 25.663 2.969 2.969 2.980 2.868 2.974 59,543,603 2.8805 2.92%
2005-12-01 0 25.70 25.65 25.70 25.20 25.80 1,038,538 26,553,551 25.568 2.885 2.879 2.885 2.828 2.896 9,252,853 2.8698 1.78%
2005-11-30 0 25.25 25.25 25.30 24.50 25.50 1,173,100 29,563,937 25.202 2.834 2.834 2.840 2.750 2.862 10,451,733 2.8286 2.23%
2005-11-29 0 24.70 24.60 24.75 24.30 24.95 670,220 16,582,677 24.742 2.772 2.761 2.778 2.727 2.800 5,971,324 2.7771 0.41%
2005-11-28 0 24.60 24.60 24.65 24.60 25.10 544,123 13,495,273 24.802 2.761 2.761 2.767 2.761 2.817 4,847,863 2.7838 -1.60%
2005-11-25 0 25.00 25.00 25.05 25.00 25.20 433,986 10,861,373 25.027 2.806 2.806 2.812 2.806 2.828 3,866,598 2.8090 -0.79%
2005-11-24 0 25.20 25.15 25.20 25.15 25.60 817,194 20,649,365 25.269 2.828 2.823 2.828 2.823 2.873 7,280,789 2.8361 -0.79%
2005-11-23 0 25.40 25.35 25.40 25.35 25.90 959,200 24,418,620 25.457 2.851 2.845 2.851 2.845 2.907 8,545,991 2.8573 -1.17%
2005-11-22 0 25.70 25.70 25.80 25.45 26.00 970,820 24,850,386 25.597 2.885 2.885 2.896 2.857 2.918 8,649,519 2.8730 -0.77%
2005-11-21 0 25.90 25.85 25.90 25.30 25.95 1,434,660 37,088,479 25.852 2.907 2.901 2.907 2.840 2.913 12,782,101 2.9016 1.97%
2005-11-18 0 25.40 25.40 25.45 25.25 25.55 1,549,044 39,423,515 25.450 2.851 2.851 2.857 2.834 2.868 13,801,205 2.8565 0.40%
2005-11-17 0 25.30 25.30 25.35 25.30 25.80 2,077,700 52,841,645 25.433 2.840 2.840 2.845 2.840 2.896 18,511,265 2.8546 -0.20%
2005-11-16 0 25.35 25.30 25.35 24.70 25.40 1,620,200 40,572,070 25.041 2.845 2.840 2.845 2.772 2.851 14,435,169 2.8106 3.26%
2005-11-15 0 24.55 24.55 24.70 24.20 24.65 373,700 9,137,020 24.450 2.755 2.755 2.772 2.716 2.767 3,329,480 2.7443 0.61%
2005-11-14 0 24.40 24.40 24.45 24.35 25.15 470,460 11,550,537 24.552 2.739 2.739 2.744 2.733 2.823 4,191,563 2.7557 -1.81%
2005-11-11 0 24.85 24.80 24.85 24.75 25.15 1,168,120 29,134,981 24.942 2.789 2.784 2.789 2.778 2.823 10,407,363 2.7995 0.00%
2005-11-10 0 24.85 24.85 24.95 24.70 25.15 307,900 7,665,325 24.896 2.789 2.789 2.800 2.772 2.823 2,743,235 2.7943 -1.00%
2005-11-09 0 25.10 25.10 25.15 24.55 25.25 669,300 16,807,996 25.113 2.817 2.817 2.823 2.755 2.834 5,963,127 2.8187 3.08%
2005-11-08 0 24.35 24.30 24.70 24.05 24.75 592,300 14,448,194 24.393 2.733 2.727 2.772 2.699 2.778 5,277,096 2.7379 -1.02%
2005-11-07 0 24.60 24.55 24.60 24.35 25.05 659,100 16,155,685 24.512 2.761 2.755 2.761 2.733 2.812 5,872,250 2.7512 -1.80%
2005-11-04 0 25.05 25.00 25.05 24.95 25.50 1,078,200 27,119,130 25.152 2.812 2.806 2.812 2.800 2.862 9,606,221 2.8231 -1.18%
2005-11-03 0 25.35 25.30 25.35 25.05 25.85 1,089,700 27,697,340 25.417 2.845 2.840 2.845 2.812 2.901 9,708,680 2.8528 -1.74%
2005-11-02 0 25.80 25.75 25.80 24.80 25.95 1,914,204 49,001,810 25.599 2.896 2.890 2.896 2.784 2.913 17,054,597 2.8732 3.82%
2005-11-01 0 24.85 24.80 24.85 24.50 25.20 799,220 19,897,804 24.897 2.789 2.784 2.789 2.750 2.828 7,120,649 2.7944 1.02%
2005-10-31 0 24.60 24.50 24.70 23.55 24.70 1,337,300 32,444,215 24.261 2.761 2.750 2.772 2.643 2.772 11,914,672 2.7230 1.03%
2005-10-28 0 24.35 24.30 24.35 23.50 24.50 1,240,864 29,947,029 24.134 2.733 2.727 2.733 2.638 2.750 11,055,476 2.7088 2.74%
2005-10-27 0 23.70 23.60 23.70 23.60 23.90 2,767,137 65,861,754 23.801 2.660 2.649 2.660 2.649 2.683 24,653,803 2.6715 -0.21%
2005-10-26 0 23.75 23.70 23.75 23.55 25.00 4,195,800 100,416,681 23.933 2.666 2.660 2.666 2.643 2.806 37,382,473 2.6862 -5.19%
2005-10-25 0 25.05 25.00 25.05 24.65 26.25 2,303,400 57,679,447 25.041 2.812 2.806 2.812 2.767 2.946 20,522,139 2.8106 -3.47%
2005-10-24 0 25.95 25.95 26.00 25.90 27.00 1,499,250 39,233,135 26.169 2.913 2.913 2.918 2.907 3.030 13,357,565 2.9371 -2.81%
2005-10-21 0 26.70 26.70 27.00 26.30 27.45 616,400 16,600,060 26.931 2.997 2.997 3.030 2.952 3.081 5,491,815 3.0227 -1.11%
2005-10-20 0 27.00 26.90 27.20 26.70 27.60 1,244,857 33,583,529 26.978 3.030 3.019 3.053 2.997 3.098 11,091,051 3.0280 1.31%
2005-10-19 0 26.65 26.60 26.65 26.30 27.45 989,393 26,726,201 27.013 2.991 2.986 2.991 2.952 3.081 8,814,995 3.0319 -2.91%
2005-10-18 0 27.45 27.40 27.45 27.40 27.80 825,600 22,794,065 27.609 3.081 3.075 3.081 3.075 3.120 7,355,682 3.0988 -1.26%
2005-10-17 0 27.80 27.70 27.80 27.65 28.30 1,844,760 51,440,310 27.885 3.120 3.109 3.120 3.103 3.176 16,435,886 3.1298 0.00%
2005-10-14 0 27.80 27.75 27.80 27.65 28.55 1,061,167 29,660,152 27.951 3.120 3.115 3.120 3.103 3.204 9,454,466 3.1372 -2.46%
2005-10-13 0 28.50 28.50 28.55 28.30 28.70 544,505 15,549,175 28.557 3.199 3.199 3.204 3.176 3.221 4,851,266 3.2052 -0.18%
2005-10-12 0 28.55 28.55 28.70 28.40 29.00 894,120 25,723,017 28.769 3.204 3.204 3.221 3.188 3.255 7,966,161 3.2290 -1.38%
2005-10-10 0 28.95 28.90 29.00 28.80 29.25 247,400 7,177,185 29.010 3.249 3.244 3.255 3.233 3.283 2,204,210 3.2561 0.52%
2005-10-07 0 28.80 28.75 28.85 28.45 29.10 1,234,000 35,517,358 28.782 3.233 3.227 3.238 3.193 3.266 10,994,321 3.2305 -0.69%
2005-10-06 0 29.00 28.95 29.00 28.20 29.30 1,184,140 34,284,708 28.953 3.255 3.249 3.255 3.165 3.289 10,550,093 3.2497 -0.17%
2005-10-05 0 29.05 29.05 29.10 29.05 30.10 2,843,548 83,419,950 29.337 3.261 3.261 3.266 3.261 3.378 25,334,586 3.2927 -3.49%
2005-10-04 0 30.10 30.05 30.10 29.40 30.40 1,537,000 46,145,910 30.023 3.378 3.373 3.378 3.300 3.412 13,693,899 3.3698 2.91%
2005-10-03 0 29.25 29.20 29.25 29.00 29.35 1,993,590 58,203,707 29.195 3.283 3.277 3.283 3.255 3.294 17,761,887 3.2769 0.86%
2005-09-30 0 29.00 28.90 29.10 28.60 29.40 2,015,451 58,544,042 29.048 3.255 3.244 3.266 3.210 3.300 17,956,657 3.2603 1.40%
2005-09-29 0 28.60 28.55 28.60 27.85 28.70 843,540 23,890,247 28.321 3.210 3.204 3.210 3.126 3.221 7,515,518 3.1788 2.14%
2005-09-28 0 28.00 27.95 28.00 27.80 28.05 503,999 14,097,487 27.971 3.143 3.137 3.143 3.120 3.148 4,490,378 3.1395 -0.18%
2005-09-27 0 28.05 27.95 28.00 27.85 28.80 715,350 20,092,637 28.088 3.148 3.137 3.143 3.126 3.233 6,373,410 3.1526 -0.71%
2005-09-26 0 28.25 28.20 28.25 28.20 28.90 1,177,420 33,592,709 28.531 3.171 3.165 3.171 3.165 3.244 10,490,222 3.2023 -1.57%
2005-09-23 0 28.70 28.65 28.70 28.35 29.45 524,713 15,157,896 28.888 3.221 3.216 3.221 3.182 3.305 4,674,930 3.2424 -1.37%
2005-09-22 0 29.10 29.10 29.15 27.30 29.15 1,465,560 41,859,050 28.562 3.266 3.266 3.272 3.064 3.272 13,057,404 3.2058 5.43%
2005-09-21 0 27.60 27.55 27.70 27.30 28.35 2,828,040 78,351,978 27.705 3.098 3.092 3.109 3.064 3.182 25,196,418 3.1096 -2.65%
2005-09-20 0 28.35 28.30 28.35 28.35 29.25 2,244,100 64,595,605 28.785 3.182 3.176 3.182 3.182 3.283 19,993,805 3.2308 -3.24%
2005-09-16 0 29.30 29.25 29.30 29.25 29.80 845,760 24,835,488 29.365 3.289 3.283 3.289 3.283 3.345 7,535,297 3.2959 -1.01%
2005-09-15 0 29.60 29.55 29.65 29.50 30.20 1,085,760 32,194,413 29.652 3.322 3.317 3.328 3.311 3.390 9,673,577 3.3281 -1.33%
2005-09-14 0 30.00 29.95 30.05 29.60 30.60 1,599,240 48,049,234 30.045 3.367 3.362 3.373 3.322 3.435 14,248,426 3.3722 -1.96%
2005-09-13 0 30.60 30.60 30.65 30.55 31.05 994,900 30,541,510 30.698 3.435 3.435 3.440 3.429 3.485 8,864,060 3.4455 -1.61%
2005-09-12 0 31.10 31.05 31.10 30.80 31.50 602,885 18,682,083 30.988 3.491 3.485 3.491 3.457 3.536 5,371,403 3.4781 -0.32%
2005-09-09 0 31.20 31.20 31.35 31.20 31.40 345,840 10,815,824 31.274 3.502 3.502 3.519 3.502 3.524 3,081,261 3.5102 -0.79%
2005-09-08 0 31.45 31.35 31.45 31.20 31.85 457,800 14,379,380 31.410 3.530 3.519 3.530 3.502 3.575 4,078,768 3.5254 -0.94%
2005-09-07 0 31.75 31.65 31.70 31.70 32.20 682,340 21,793,540 31.939 3.564 3.552 3.558 3.558 3.614 6,079,307 3.5849 -0.63%
2005-09-06 0 31.95 31.95 32.00 31.60 32.15 1,083,300 34,565,211 31.907 3.586 3.586 3.592 3.547 3.609 9,651,660 3.5813 1.27%
2005-09-05 0 31.55 31.50 31.55 31.35 31.80 541,400 17,087,632 31.562 3.541 3.536 3.541 3.519 3.569 4,823,602 3.5425 -0.32%
2005-09-02 0 31.65 31.65 31.70 31.60 31.90 495,240 15,728,060 31.758 3.552 3.552 3.558 3.547 3.580 4,412,340 3.5646 0.32%
2005-09-01 0 31.55 31.50 31.55 31.30 31.70 774,560 24,409,346 31.514 3.541 3.536 3.541 3.513 3.558 6,900,941 3.5371 1.94%
2005-08-31 0 30.95 30.90 30.95 30.80 31.60 1,015,070 31,543,856 31.076 3.474 3.468 3.474 3.457 3.547 9,043,764 3.4879 -0.83%
2005-08-30 0 32.15 32.15 32.20 32.10 32.35 819,400 26,424,984 32.249 3.503 3.503 3.508 3.498 3.525 7,520,322 3.5138 0.63%
2005-08-29 0 31.95 31.90 31.95 31.80 32.20 880,500 28,153,330 31.974 3.481 3.476 3.481 3.465 3.508 8,081,088 3.4839 -0.47%
2005-08-26 0 32.10 32.05 32.25 31.30 32.35 881,420 28,052,500 31.826 3.498 3.492 3.514 3.410 3.525 8,089,531 3.4678 2.88%
2005-08-25 0 31.20 31.15 31.20 30.90 32.05 2,657,399 83,446,803 31.402 3.399 3.394 3.399 3.367 3.492 24,389,182 3.4215 -2.65%
2005-08-24 0 32.05 32.10 32.20 32.00 32.70 1,104,030 35,654,112 32.295 3.492 3.498 3.508 3.487 3.563 10,132,610 3.5187 -1.54%
2005-08-23 0 32.55 32.45 32.50 32.50 32.95 1,055,225 34,571,530 32.762 3.547 3.536 3.541 3.541 3.590 9,684,686 3.5697 0.15%
2005-08-22 0 32.50 32.50 32.55 32.40 32.85 1,088,478 35,409,358 32.531 3.541 3.541 3.547 3.530 3.579 9,989,876 3.5445 -1.07%
2005-08-19 0 32.85 32.80 32.85 32.75 33.25 1,960,615 64,566,639 32.932 3.579 3.574 3.579 3.568 3.623 17,994,210 3.5882 -1.05%
2005-08-18 0 33.20 33.20 33.25 33.15 33.60 1,396,935 46,620,252 33.373 3.617 3.617 3.623 3.612 3.661 12,820,845 3.6363 -0.30%
2005-08-17 0 33.30 33.30 33.35 33.30 33.80 1,477,650 49,313,890 33.373 3.628 3.628 3.634 3.628 3.683 13,561,635 3.6363 -0.89%
2005-08-16 0 33.60 33.55 33.60 33.55 33.85 1,386,500 46,674,217 33.663 3.661 3.656 3.661 3.656 3.688 12,725,075 3.6679 0.30%
2005-08-15 0 33.50 33.50 33.60 33.35 33.90 1,385,780 46,674,307 33.681 3.650 3.650 3.661 3.634 3.694 12,718,466 3.6698 -1.47%
2005-08-12 0 34.00 33.95 34.05 33.75 34.35 1,233,820 41,975,390 34.021 3.705 3.699 3.710 3.677 3.743 11,323,802 3.7068 -1.31%
2005-08-11 0 34.45 34.40 34.45 34.10 34.60 606,613 20,865,118 34.396 3.754 3.748 3.754 3.715 3.770 5,567,397 3.7477 0.29%
2005-08-10 0 34.35 34.25 34.40 34.00 34.70 1,480,520 50,959,747 34.420 3.743 3.732 3.748 3.705 3.781 13,587,975 3.7504 1.48%
2005-08-09 0 33.85 33.80 33.95 33.65 35.15 2,407,410 82,257,623 34.169 3.688 3.683 3.699 3.666 3.830 22,094,823 3.7229 -3.01%
2005-08-08 0 34.90 34.90 35.00 34.80 36.85 3,652,900 129,222,481 35.375 3.803 3.803 3.814 3.792 4.015 33,525,730 3.8544 -7.67%
2005-08-05 0 37.80 37.80 37.85 37.45 38.15 906,150 34,142,486 37.679 4.119 4.119 4.124 4.080 4.157 8,316,499 4.1054 -0.79%
2005-08-04 0 38.10 37.95 38.00 37.30 38.15 1,874,125 71,008,655 37.889 4.151 4.135 4.140 4.064 4.157 17,200,419 4.1283 0.66%
2005-08-03 0 37.85 37.85 37.90 36.45 37.85 2,460,120 91,131,455 37.043 4.124 4.124 4.130 3.972 4.124 22,578,587 4.0362 5.14%
2005-08-02 0 36.00 36.00 36.05 35.90 36.50 654,186 23,603,586 36.081 3.922 3.922 3.928 3.912 3.977 6,004,014 3.9313 -0.96%
2005-08-01 0 36.35 36.30 36.45 35.75 36.65 573,800 20,753,450 36.168 3.961 3.955 3.972 3.895 3.993 5,266,244 3.9408 0.83%
2005-07-29 0 36.05 36.05 36.10 35.85 36.65 669,585 24,225,761 36.180 3.928 3.928 3.933 3.906 3.993 6,145,344 3.9421 -0.69%
2005-07-28 0 36.30 36.30 36.50 35.70 37.00 1,292,563 47,126,265 36.460 3.955 3.955 3.977 3.890 4.031 11,862,936 3.9726 -0.41%
2005-07-27 0 36.45 36.45 36.50 35.10 36.50 1,776,225 63,825,641 35.933 3.972 3.972 3.977 3.824 3.977 16,301,908 3.9152 4.14%
2005-07-26 0 35.00 34.95 35.00 34.55 35.00 1,045,355 36,510,207 34.926 3.814 3.808 3.814 3.765 3.814 9,594,100 3.8055 1.60%
2005-07-25 0 34.45 34.45 34.55 34.20 34.55 672,383 23,148,081 34.427 3.754 3.754 3.765 3.726 3.765 6,171,023 3.7511 1.03%
2005-07-22 0 34.10 34.10 34.20 33.85 34.20 1,400,546 47,654,837 34.026 3.715 3.715 3.726 3.688 3.726 12,853,986 3.7074 0.74%
2005-07-21 0 33.85 33.80 33.90 33.55 34.10 822,380 27,885,752 33.909 3.688 3.683 3.694 3.656 3.715 7,547,672 3.6946 0.45%
2005-07-20 0 33.70 33.65 33.70 33.65 34.10 1,221,220 41,473,863 33.961 3.672 3.666 3.672 3.666 3.715 11,208,161 3.7003 0.15%
2005-07-19 0 33.65 33.65 33.70 33.45 33.70 312,740 10,522,023 33.645 3.666 3.666 3.672 3.645 3.672 2,870,278 3.6659 0.45%
2005-07-18 0 33.50 33.50 33.55 33.40 33.80 266,600 8,938,060 33.526 3.650 3.650 3.656 3.639 3.683 2,446,812 3.6529 -0.74%
2005-07-15 0 33.75 33.70 33.80 33.15 33.80 899,780 30,161,763 33.521 3.677 3.672 3.683 3.612 3.683 8,258,036 3.6524 1.81%
2005-07-14 0 33.15 33.00 33.05 33.05 33.60 878,920 29,256,745 33.287 3.612 3.596 3.601 3.601 3.661 8,066,587 3.6269 -0.75%
2005-07-13 0 33.40 33.40 33.45 33.00 33.45 736,940 24,524,447 33.279 3.639 3.639 3.645 3.596 3.645 6,763,517 3.6260 0.91%
2005-07-12 0 33.10 33.05 33.15 32.80 33.25 585,780 19,367,843 33.063 3.607 3.601 3.612 3.574 3.623 5,376,195 3.6025 0.91%
2005-07-11 0 32.80 32.90 32.95 32.30 32.90 780,886 25,494,312 32.648 3.574 3.585 3.590 3.519 3.585 7,166,846 3.5573 1.86%
2005-07-08 0 32.20 32.40 32.45 32.00 32.45 844,905 27,160,432 32.146 3.508 3.530 3.536 3.487 3.536 7,754,403 3.5026 -0.92%
2005-07-07 0 32.50 32.45 32.50 32.35 33.00 993,595 32,348,134 32.557 3.541 3.536 3.541 3.525 3.596 9,119,055 3.5473 -1.52%
2005-07-06 0 33.00 32.95 33.00 32.90 33.20 451,980 14,915,548 33.000 3.596 3.590 3.596 3.585 3.617 4,148,200 3.5957 -0.15%
2005-07-05 0 33.05 33.30 33.35 32.85 33.30 740,020 24,442,989 33.030 3.601 3.628 3.634 3.579 3.628 6,791,785 3.5989 -0.30%
2005-07-04 0 33.15 33.15 33.20 33.05 34.20 703,180 23,447,516 33.345 3.612 3.612 3.617 3.601 3.726 6,453,673 3.6332 -2.50%
2005-06-30 0 34.00 34.10 34.20 33.00 34.30 1,548,660 52,134,510 33.664 3.705 3.715 3.726 3.596 3.737 14,213,353 3.6680 0.89%
2005-06-29 0 33.70 33.60 33.70 33.30 34.30 755,291 25,544,417 33.821 3.672 3.661 3.672 3.628 3.737 6,931,940 3.6850 -1.17%
2005-06-28 0 34.10 34.00 34.10 33.80 34.20 1,195,720 40,649,362 33.996 3.715 3.705 3.715 3.683 3.726 10,974,126 3.7041 1.49%
2005-06-27 0 33.60 33.50 33.60 33.20 33.90 972,360 32,704,800 33.634 3.661 3.650 3.661 3.617 3.694 8,924,164 3.6647 0.00%
2005-06-24 0 33.60 33.50 33.60 32.80 33.60 1,087,134 36,335,355 33.423 3.661 3.650 3.661 3.574 3.661 9,977,541 3.6417 0.60%
2005-06-23 0 33.40 33.30 33.50 32.20 33.50 2,293,339 76,132,118 33.197 3.639 3.628 3.650 3.508 3.650 21,047,897 3.6171 3.73%
2005-06-22 0 32.20 32.20 32.30 31.70 32.40 1,237,360 39,750,059 32.125 3.508 3.508 3.519 3.454 3.530 11,356,292 3.5003 0.00%
2005-06-21 0 32.20 32.00 32.20 31.70 32.30 1,555,320 49,943,758 32.112 3.508 3.487 3.508 3.454 3.519 14,274,477 3.4988 1.58%
2005-06-20 0 31.70 31.70 31.80 31.30 32.00 2,027,360 64,394,725 31.763 3.454 3.454 3.465 3.410 3.487 18,606,785 3.4608 0.00%
2005-06-17 0 31.70 31.60 31.70 31.30 32.60 2,233,000 71,717,034 32.117 3.454 3.443 3.454 3.410 3.552 20,494,116 3.4994 -1.55%
2005-06-16 0 32.20 32.10 32.50 32.10 33.00 1,243,840 40,567,307 32.615 3.508 3.498 3.541 3.498 3.596 11,415,764 3.5536 -2.42%
2005-06-15 0 33.00 33.00 33.10 32.90 33.50 1,128,900 37,407,640 33.136 3.596 3.596 3.607 3.585 3.650 10,360,863 3.6105 -1.49%
2005-06-14 0 33.50 33.30 33.60 33.30 33.70 593,880 19,906,075 33.519 3.650 3.628 3.661 3.628 3.672 5,450,535 3.6521 -0.59%
2005-06-13 0 33.70 33.60 33.70 33.50 33.90 767,770 25,903,844 33.739 3.672 3.661 3.672 3.650 3.694 7,046,470 3.6761 1.20%
2005-06-10 0 33.30 33.30 33.40 33.10 33.50 400,728 13,355,178 33.327 3.628 3.628 3.639 3.607 3.650 3,677,817 3.6313 0.30%
2005-06-09 0 33.20 33.00 33.20 33.00 33.50 1,156,320 38,441,660 33.245 3.617 3.596 3.617 3.596 3.650 10,612,519 3.6223 -1.19%
2005-06-08 0 33.60 33.60 33.70 32.80 33.70 1,892,791 62,839,065 33.199 3.661 3.661 3.672 3.574 3.672 17,371,732 3.6173 2.13%
2005-06-07 0 32.90 32.90 33.00 32.50 33.60 1,680,800 55,466,599 33.000 3.585 3.585 3.596 3.541 3.661 15,426,113 3.5956 -1.79%
2005-06-06 0 33.50 33.40 33.50 33.30 33.50 393,175 13,147,072 33.438 3.650 3.639 3.650 3.628 3.650 3,608,497 3.6434 -0.59%
2005-06-03 0 33.70 33.70 33.80 33.50 34.10 563,000 18,976,000 33.705 3.672 3.672 3.683 3.650 3.715 5,167,124 3.6724 -0.59%
2005-06-02 0 33.90 33.80 33.90 33.60 34.30 1,048,840 35,572,624 33.916 3.694 3.683 3.694 3.661 3.737 9,626,085 3.6954 0.30%
2005-06-01 0 33.80 33.70 33.80 33.70 34.20 746,200 25,232,295 33.814 3.683 3.672 3.683 3.672 3.726 6,848,504 3.6844 0.30%
2005-05-31 0 33.70 33.60 33.80 33.70 34.00 938,004 31,750,327 33.849 3.672 3.661 3.683 3.672 3.705 8,608,850 3.6881 -1.46%
2005-05-30 0 34.20 34.10 34.20 33.80 34.50 657,184 22,388,846 34.068 3.726 3.715 3.726 3.683 3.759 6,031,529 3.7120 1.18%
2005-05-27 0 33.80 33.80 33.90 33.70 34.40 1,298,420 44,231,664 34.066 3.683 3.683 3.694 3.672 3.748 11,916,690 3.7117 0.60%
2005-05-26 0 33.60 33.60 33.80 33.30 33.90 892,396 30,003,493 33.621 3.661 3.661 3.683 3.628 3.694 8,190,267 3.6633 0.30%
2005-05-25 0 33.50 33.40 33.50 33.20 34.40 1,006,700 33,823,864 33.599 3.650 3.639 3.650 3.617 3.748 9,239,331 3.6609 -2.62%
2005-05-24 0 34.40 34.40 34.50 33.90 34.60 1,191,196 40,969,721 34.394 3.748 3.748 3.759 3.694 3.770 10,932,606 3.7475 1.47%
2005-05-23 0 33.90 33.90 34.00 33.60 34.00 708,500 24,002,435 33.878 3.694 3.694 3.705 3.661 3.705 6,502,499 3.6913 0.89%
2005-05-20 0 33.60 33.50 33.70 33.60 34.30 1,154,593 39,176,077 33.931 3.661 3.650 3.672 3.661 3.737 10,596,669 3.6970 -0.88%
2005-05-19 0 33.90 33.80 33.90 33.00 34.40 2,634,879 88,971,111 33.767 3.694 3.683 3.694 3.596 3.748 24,182,497 3.6792 2.73%
2005-05-18 0 33.00 33.00 33.10 32.80 35.70 5,945,513 202,535,740 34.065 3.596 3.596 3.607 3.574 3.890 54,566,964 3.7117 -7.56%
2005-05-17 0 35.70 35.70 35.80 35.40 37.50 3,581,949 128,134,640 35.772 3.890 3.890 3.901 3.857 4.086 32,874,553 3.8977 -5.05%
2005-05-13 0 37.60 37.50 37.60 37.50 38.00 1,074,069 40,528,331 37.733 4.097 4.086 4.097 4.086 4.140 9,857,633 4.1114 -1.05%
2005-05-12 0 38.00 37.90 38.00 37.50 38.00 1,126,260 42,594,662 37.820 4.140 4.130 4.140 4.086 4.140 10,336,634 4.1207 1.88%
2005-05-11 0 37.30 37.20 37.30 37.20 37.80 1,036,667 38,767,279 37.396 4.064 4.053 4.064 4.053 4.119 9,514,363 4.0746 -1.32%
2005-05-10 0 37.80 37.80 37.90 37.70 38.20 1,774,720 67,304,439 37.924 4.119 4.119 4.130 4.108 4.162 16,288,095 4.1321 -0.53%
2005-05-09 0 38.00 38.00 38.10 37.90 38.50 767,150 29,223,229 38.093 4.140 4.140 4.151 4.130 4.195 7,040,780 4.1506 -0.78%
2005-05-06 0 38.30 38.30 38.40 37.80 38.40 1,847,716 70,552,618 38.184 4.173 4.173 4.184 4.119 4.184 16,958,041 4.1604 -0.52%
2005-05-05 0 38.50 38.40 38.50 38.40 39.30 1,521,600 58,771,260 38.625 4.195 4.184 4.195 4.184 4.282 13,965,001 4.2085 -1.79%
2005-05-04 0 39.20 39.20 39.30 37.80 39.40 2,550,400 98,518,026 38.628 4.271 4.271 4.282 4.119 4.293 23,407,162 4.2089 3.98%
2005-05-03 0 37.70 37.60 37.70 37.60 38.00 600,000 22,629,800 37.716 4.108 4.097 4.108 4.097 4.140 5,506,704 4.1095 0.27%
2005-04-29 0 37.60 37.30 37.70 37.10 37.70 1,396,141 52,113,646 37.327 4.097 4.064 4.108 4.042 4.108 12,813,558 4.0671 0.80%
2005-04-28 0 37.30 37.30 37.40 36.80 38.20 1,506,394 56,296,367 37.372 4.064 4.064 4.075 4.010 4.162 13,825,442 4.0719 1.36%
2005-04-27 0 36.80 36.80 36.90 36.80 37.00 790,766 29,173,705 36.893 4.010 4.010 4.021 4.010 4.031 7,257,523 4.0198 0.00%
2005-04-26 0 36.80 36.70 36.80 36.60 36.90 1,062,000 39,038,280 36.759 4.010 3.999 4.010 3.988 4.021 9,746,866 4.0052 0.55%
2005-04-25 0 36.60 36.50 36.60 36.50 36.80 438,400 16,097,943 36.720 3.988 3.977 3.988 3.977 4.010 4,023,565 4.0009 -0.54%
2005-04-22 0 36.80 36.80 36.90 36.70 37.10 1,267,200 46,713,946 36.864 4.010 4.010 4.021 3.999 4.042 11,630,158 4.0166 0.82%
2005-04-21 0 36.50 36.40 36.50 35.80 36.50 1,290,000 46,631,500 36.148 3.977 3.966 3.977 3.901 3.977 11,839,413 3.9387 0.27%
2005-04-20 0 36.40 36.30 36.40 36.30 36.80 1,236,100 45,198,630 36.566 3.966 3.955 3.966 3.955 4.010 11,344,727 3.9841 0.55%
2005-04-19 0 36.20 36.30 36.40 35.50 36.60 2,066,300 74,961,140 36.278 3.944 3.955 3.966 3.868 3.988 18,964,170 3.9528 2.55%
2005-04-18 0 35.30 35.20 35.30 34.90 35.70 2,852,714 100,714,967 35.305 3.846 3.835 3.846 3.803 3.890 26,181,751 3.8468 -2.22%
2005-04-15 0 36.10 36.00 36.10 35.60 36.80 5,859,600 211,344,500 36.068 3.933 3.922 3.933 3.879 4.010 53,778,469 3.9299 -3.15%
2005-04-14 0 42.40 42.20 42.40 41.70 42.50 4,050,514 170,451,081 42.081 4.061 4.042 4.061 3.994 4.071 42,288,792 4.0306 0.47%
2005-04-13 0 42.20 42.10 42.20 42.10 43.30 3,734,621 159,043,956 42.586 4.042 4.032 4.042 4.032 4.147 38,990,758 4.0790 -0.94%
2005-04-12 0 42.60 42.50 42.80 41.70 43.20 1,936,303 82,467,377 42.590 4.080 4.071 4.099 3.994 4.138 20,215,685 4.0794 0.95%
2005-04-11 0 42.20 42.30 42.40 41.30 42.40 2,490,190 104,132,444 41.817 4.042 4.052 4.061 3.956 4.061 25,998,460 4.0053 1.20%
2005-04-08 0 41.70 41.60 41.70 41.30 43.60 4,955,100 210,703,796 42.523 3.994 3.985 3.994 3.956 4.176 51,732,989 4.0729 -1.88%
2005-04-07 0 42.50 42.40 42.50 40.90 42.70 3,352,948 141,268,312 42.133 4.071 4.061 4.071 3.917 4.090 35,005,958 4.0356 4.94%
2005-04-06 0 40.50 40.50 40.70 38.80 40.80 5,539,239 222,284,293 40.129 3.879 3.879 3.898 3.716 3.908 57,831,606 3.8436 4.92%
2005-04-04 0 38.60 38.30 38.60 37.40 38.70 2,842,400 108,457,790 38.157 3.697 3.668 3.697 3.582 3.707 29,675,657 3.6548 3.21%
2005-04-01 0 37.40 37.50 37.60 37.10 37.70 887,300 33,214,880 37.434 3.582 3.592 3.601 3.554 3.611 9,263,724 3.5855 -0.53%
2005-03-31 0 37.60 37.40 37.60 37.20 37.70 1,886,000 70,615,653 37.442 3.601 3.582 3.601 3.563 3.611 19,690,504 3.5863 2.17%
2005-03-30 0 36.80 36.70 36.80 36.80 37.60 2,539,000 94,215,008 37.107 3.525 3.515 3.525 3.525 3.601 26,508,054 3.5542 -2.39%
2005-03-29 0 37.70 37.60 37.70 37.30 38.10 1,440,090 54,180,170 37.623 3.611 3.601 3.611 3.573 3.649 15,035,047 3.6036 -0.53%
2005-03-24 0 37.90 37.90 38.00 37.40 38.10 1,370,091 51,853,066 37.846 3.630 3.630 3.640 3.582 3.649 14,304,232 3.6250 1.07%
2005-03-23 0 37.50 37.40 37.50 37.10 37.80 2,422,200 90,802,690 37.488 3.592 3.582 3.592 3.554 3.621 25,288,621 3.5907 -0.79%
2005-03-22 0 37.80 37.70 37.80 37.40 38.00 2,498,000 94,233,500 37.724 3.621 3.611 3.621 3.582 3.640 26,080,000 3.6132 2.16%
2005-03-21 0 37.00 37.00 37.20 36.80 38.30 1,859,400 69,837,820 37.559 3.544 3.544 3.563 3.525 3.668 19,412,791 3.5975 -3.14%
2005-03-18 0 38.20 38.00 38.10 36.20 38.50 3,131,600 116,968,782 37.351 3.659 3.640 3.649 3.467 3.688 32,695,007 3.5776 6.41%
2005-03-17 0 35.90 35.80 35.90 35.50 36.30 1,905,600 68,547,045 35.971 3.439 3.429 3.439 3.400 3.477 19,895,135 3.4454 0.00%
2005-03-16 0 35.90 35.80 35.90 34.90 36.10 2,917,400 103,582,620 35.505 3.439 3.429 3.439 3.343 3.458 30,458,683 3.4008 1.13%
2005-03-15 0 35.50 35.50 35.60 35.50 37.00 3,976,200 143,914,490 36.194 3.400 3.400 3.410 3.400 3.544 41,512,928 3.4667 -4.05%
2005-03-14 0 37.00 36.90 37.00 36.70 37.80 3,781,500 140,694,920 37.206 3.544 3.534 3.544 3.515 3.621 39,480,191 3.5637 -2.37%
2005-03-11 0 37.90 37.70 37.90 37.10 38.90 6,903,868 261,516,843 37.880 3.630 3.611 3.630 3.554 3.726 72,078,813 3.6282 0.00%
2005-03-10 0 37.90 37.90 38.00 36.00 38.00 1,900,220 71,053,890 37.392 3.630 3.630 3.640 3.448 3.640 19,838,966 3.5815 1.07%
2005-03-09 0 37.50 37.40 37.50 37.00 39.30 2,698,959 103,424,336 38.320 3.592 3.582 3.592 3.544 3.764 28,178,082 3.6704 -3.35%
2005-03-08 0 38.80 38.80 38.90 38.00 38.90 2,693,670 104,035,198 38.622 3.716 3.716 3.726 3.640 3.726 28,122,863 3.6993 2.92%
2005-03-07 0 37.70 37.60 37.80 36.70 38.30 2,580,805 97,815,973 37.901 3.611 3.601 3.621 3.515 3.668 26,944,513 3.6303 3.01%
2005-03-04 0 36.60 36.50 36.60 35.10 37.00 4,226,996 154,314,033 36.507 3.506 3.496 3.506 3.362 3.544 44,131,327 3.4967 4.87%
2005-03-03 0 34.90 34.90 35.00 34.60 35.50 2,196,992 77,290,912 35.180 3.343 3.343 3.352 3.314 3.400 22,937,370 3.3697 0.00%
2005-03-02 0 34.90 34.80 34.90 34.40 35.10 3,964,462 137,954,043 34.798 3.343 3.333 3.343 3.295 3.362 41,390,379 3.3330 1.75%
2005-03-01 0 34.30 34.30 34.40 32.50 34.40 2,063,866 69,087,505 33.475 3.285 3.285 3.295 3.113 3.295 21,547,488 3.2063 2.39%
2005-02-28 0 33.50 33.50 33.60 32.60 33.50 2,284,033 75,510,909 33.060 3.209 3.209 3.218 3.122 3.209 23,846,109 3.1666 3.40%
2005-02-25 0 32.40 32.30 32.40 32.00 32.50 1,249,200 40,263,900 32.232 3.103 3.094 3.103 3.065 3.113 13,042,088 3.0872 1.57%
2005-02-24 0 31.90 31.90 32.00 31.50 32.00 855,584 27,200,511 31.792 3.055 3.055 3.065 3.017 3.065 8,932,598 3.0451 1.59%
2005-02-23 0 31.40 31.30 31.50 30.90 31.50 637,800 19,878,640 31.168 3.008 2.998 3.017 2.960 3.017 6,658,857 2.9853 0.00%
2005-02-22 0 31.40 31.40 31.50 31.10 31.50 980,570 30,793,950 31.404 3.008 3.008 3.017 2.979 3.017 10,237,496 3.0080 0.64%
2005-02-21 0 31.20 31.10 31.20 30.30 31.30 810,200 25,006,940 30.865 2.988 2.979 2.988 2.902 2.998 8,458,773 2.9563 1.63%
2005-02-18 0 30.70 30.70 30.80 30.30 30.70 294,916 9,022,008 30.592 2.941 2.941 2.950 2.902 2.941 3,079,027 2.9301 0.00%
2005-02-17 0 30.70 30.70 30.80 30.40 30.80 753,674 23,000,674 30.518 2.941 2.941 2.950 2.912 2.950 7,868,622 2.9231 -0.32%
2005-02-16 0 30.80 30.90 31.00 30.50 31.10 1,135,899 35,075,972 30.879 2.950 2.960 2.969 2.921 2.979 11,859,186 2.9577 0.00%
2005-02-15 0 30.80 30.80 30.90 30.30 31.10 2,110,091 64,797,756 30.709 2.950 2.950 2.960 2.902 2.979 22,030,093 2.9413 1.32%
2005-02-14 0 30.40 30.30 30.50 30.10 31.00 2,029,201 61,931,370 30.520 2.912 2.902 2.921 2.883 2.969 21,185,573 2.9233 1.33%
2005-02-08 0 30.00 29.95 30.00 29.65 30.20 750,057 22,467,533 29.954 2.873 2.869 2.873 2.840 2.893 7,830,859 2.8691 0.17%
2005-02-07 0 29.95 29.95 30.10 29.65 30.10 2,092,071 62,638,865 29.941 2.869 2.869 2.883 2.840 2.883 21,841,958 2.8678 1.35%
2005-02-04 0 29.55 29.50 29.60 29.35 29.65 1,473,830 43,416,059 29.458 2.830 2.826 2.835 2.811 2.840 15,387,304 2.8216 0.68%
2005-02-03 0 29.35 29.35 29.40 28.25 29.40 1,569,000 45,540,250 29.025 2.811 2.811 2.816 2.706 2.816 16,380,912 2.7801 3.35%
2005-02-02 0 28.40 28.35 28.45 28.20 28.50 985,400 27,940,806 28.355 2.720 2.715 2.725 2.701 2.730 10,287,923 2.7159 -0.70%
2005-02-01 0 28.60 28.50 28.60 28.40 29.25 1,167,135 33,569,871 28.763 2.739 2.730 2.739 2.720 2.802 12,185,300 2.7549 -2.39%
2005-01-31 0 29.30 29.25 29.35 29.00 29.40 711,171 20,842,909 29.308 2.806 2.802 2.811 2.778 2.816 7,424,876 2.8072 1.03%
2005-01-28 0 29.00 28.95 29.00 28.95 29.20 762,173 22,152,803 29.065 2.778 2.773 2.778 2.773 2.797 7,957,354 2.7839 -0.34%
2005-01-27 0 29.10 29.10 29.15 29.05 29.45 1,759,450 51,527,179 29.286 2.787 2.787 2.792 2.782 2.821 18,369,278 2.8051 0.34%
2005-01-26 0 29.00 28.95 29.00 28.30 29.05 1,276,510 36,745,347 28.786 2.778 2.773 2.778 2.711 2.782 13,327,214 2.7572 2.84%
2005-01-25 0 28.20 28.15 28.20 28.00 28.30 786,400 22,104,740 28.109 2.701 2.696 2.701 2.682 2.711 8,210,293 2.6923 1.44%
2005-01-24 0 27.80 27.80 28.00 27.60 28.15 440,300 12,314,745 27.969 2.663 2.663 2.682 2.644 2.696 4,596,887 2.6789 -0.89%
2005-01-21 0 28.05 28.05 28.10 27.95 28.20 1,301,600 36,502,730 28.045 2.687 2.687 2.691 2.677 2.701 13,589,162 2.6862 -1.06%
2005-01-20 0 28.35 28.35 28.40 28.35 28.90 1,107,879 31,655,331 28.573 2.715 2.715 2.720 2.715 2.768 11,566,647 2.7368 -2.41%
2005-01-19 0 29.05 29.05 29.10 28.35 29.05 1,243,300 35,707,962 28.720 2.782 2.782 2.787 2.715 2.782 12,980,490 2.7509 2.65%
2005-01-18 0 28.30 28.30 28.40 27.70 28.50 807,200 22,717,370 28.143 2.711 2.711 2.720 2.653 2.730 8,427,452 2.6956 1.98%
2005-01-17 0 27.75 27.70 27.75 27.40 27.85 703,156 19,481,544 27.706 2.658 2.653 2.658 2.624 2.668 7,341,196 2.6537 1.28%
2005-01-14 0 27.40 27.40 27.45 27.25 27.65 616,200 16,907,407 27.438 2.624 2.624 2.629 2.610 2.648 6,433,345 2.6281 -0.36%
2005-01-13 0 27.50 27.40 27.70 27.25 27.65 1,096,200 29,955,370 27.327 2.634 2.624 2.653 2.610 2.648 11,444,714 2.6174 1.10%
2005-01-12 0 27.20 27.20 27.25 27.10 27.40 952,105 25,902,741 27.206 2.605 2.605 2.610 2.596 2.624 9,940,311 2.6058 -1.09%
2005-01-11 0 27.50 27.50 27.55 27.35 27.85 1,955,315 53,831,862 27.531 2.634 2.634 2.639 2.620 2.668 20,414,177 2.6370 1.10%
2005-01-10 0 27.20 27.15 27.20 26.95 27.60 1,125,762 30,605,209 27.186 2.605 2.600 2.605 2.581 2.644 11,753,352 2.6040 -0.73%
2005-01-07 0 27.40 27.35 27.45 26.90 28.15 2,915,789 80,077,045 27.463 2.624 2.620 2.629 2.577 2.696 30,441,864 2.6305 -1.79%
2005-01-06 0 27.90 27.80 27.90 27.75 28.60 2,149,800 60,368,110 28.081 2.672 2.663 2.672 2.658 2.739 22,444,669 2.6896 -2.28%
2005-01-05 0 28.55 28.50 28.55 28.50 29.10 1,643,200 47,131,390 28.683 2.735 2.730 2.735 2.730 2.787 17,155,587 2.7473 -2.56%
2005-01-04 0 29.30 29.30 29.40 29.30 29.75 364,200 10,716,240 29.424 2.806 2.806 2.816 2.806 2.850 3,802,376 2.8183 -1.51%
2005-01-03 0 29.75 29.65 29.75 29.45 29.75 370,600 10,989,520 29.653 2.850 2.840 2.850 2.821 2.850 3,869,194 2.8403 1.02%
2004-12-31 0 29.45 29.30 29.55 29.15 29.55 133,800 3,917,150 29.276 2.821 2.806 2.830 2.792 2.830 1,396,919 2.8041 0.51%
2004-12-30 0 29.30 29.30 29.35 29.20 29.45 556,167 16,286,383 29.283 2.806 2.806 2.811 2.797 2.821 5,806,579 2.8048 -0.51%
2004-12-29 0 29.45 29.40 29.50 29.40 29.55 223,400 6,580,250 29.455 2.821 2.816 2.826 2.816 2.830 2,332,375 2.8213 -0.17%
2004-12-28 0 29.50 29.55 29.60 29.10 29.60 412,800 12,171,130 29.484 2.826 2.830 2.835 2.787 2.835 4,309,777 2.8241 0.85%
2004-12-24 0 29.25 29.25 29.30 29.25 29.60 266,000 7,802,978 29.335 2.802 2.802 2.806 2.802 2.835 2,777,134 2.8097 -0.51%
2004-12-23 0 29.40 29.30 29.40 29.15 29.80 607,800 17,817,270 29.314 2.816 2.806 2.816 2.792 2.854 6,345,646 2.8078 -0.84%
2004-12-22 0 29.65 29.35 29.70 29.10 30.00 1,247,500 36,800,332 29.499 2.840 2.811 2.845 2.787 2.873 13,024,339 2.8255 0.34%
2004-12-21 0 29.55 29.50 29.55 29.25 30.00 1,022,542 30,297,016 29.629 2.830 2.826 2.830 2.802 2.873 10,675,699 2.8379 -0.84%
2004-12-20 0 29.80 29.75 29.85 29.60 30.20 852,835 25,348,068 29.722 2.854 2.850 2.859 2.835 2.893 8,903,898 2.8469 0.00%
2004-12-17 0 29.80 29.75 29.85 29.55 30.00 1,080,700 32,138,565 29.739 2.854 2.850 2.859 2.830 2.873 11,282,889 2.8484 0.51%
2004-12-16 0 29.65 29.55 29.70 29.50 29.85 845,400 25,082,157 29.669 2.840 2.830 2.845 2.826 2.859 8,826,274 2.8418 0.51%
2004-12-15 0 29.50 29.50 29.60 29.10 29.60 1,179,251 34,492,499 29.249 2.826 2.826 2.835 2.787 2.835 12,311,796 2.8016 1.55%
2004-12-14 0 29.05 29.00 29.05 28.85 29.30 1,313,530 38,163,131 29.054 2.782 2.778 2.782 2.763 2.806 13,713,716 2.7828 1.22%
2004-12-13 0 28.70 28.70 28.75 28.55 29.60 1,127,415 32,603,859 28.919 2.749 2.749 2.754 2.735 2.835 11,770,610 2.7699 -2.55%
2004-12-10 0 29.45 29.45 29.50 29.40 29.85 654,600 19,310,550 29.500 2.821 2.821 2.826 2.816 2.859 6,834,254 2.8256 -1.17%
2004-12-09 0 29.80 29.85 29.90 29.10 29.95 1,412,033 41,636,284 29.487 2.854 2.859 2.864 2.787 2.869 14,742,122 2.8243 0.34%
2004-12-08 0 29.70 29.50 29.75 29.50 30.20 928,808 27,766,169 29.894 2.845 2.826 2.850 2.826 2.893 9,697,083 2.8634 -1.66%
2004-12-07 0 30.20 30.20 30.50 29.95 30.50 773,000 23,250,042 30.078 2.893 2.893 2.921 2.869 2.921 8,070,392 2.8809 0.33%
2004-12-06 0 30.10 30.00 30.10 29.75 30.20 777,798 23,332,831 29.999 2.883 2.873 2.883 2.850 2.893 8,120,485 2.8733 1.18%
2004-12-03 0 29.75 29.70 29.85 29.65 30.50 1,219,719 36,655,252 30.052 2.850 2.845 2.859 2.840 2.921 12,734,296 2.8785 -2.46%
2004-12-02 0 30.50 30.00 30.50 29.90 30.70 2,748,742 83,113,602 30.237 2.921 2.873 2.921 2.864 2.941 28,697,834 2.8962 2.87%
2004-12-01 0 29.65 29.55 29.65 29.30 29.85 1,438,400 42,646,759 29.649 2.840 2.830 2.840 2.806 2.859 15,017,402 2.8398 0.00%
2004-11-30 0 29.65 29.55 29.75 29.35 29.85 3,053,373 90,416,964 29.612 2.840 2.830 2.850 2.811 2.859 31,878,289 2.8363 1.37%
2004-11-29 0 29.25 29.25 29.30 28.15 29.30 3,587,494 103,398,739 28.822 2.802 2.802 2.806 2.696 2.806 37,454,701 2.7606 4.28%
2004-11-26 0 28.05 28.05 28.10 28.00 28.25 572,600 16,123,230 28.158 2.687 2.687 2.691 2.682 2.706 5,978,146 2.6970 0.54%
2004-11-25 0 27.90 27.85 27.90 27.85 28.10 515,000 14,384,234 27.931 2.672 2.668 2.672 2.668 2.691 5,376,781 2.6752 0.18%
2004-11-24 0 27.85 27.85 27.90 27.80 28.30 2,236,600 62,568,267 27.975 2.668 2.668 2.672 2.663 2.711 23,350,892 2.6795 -1.42%
2004-11-23 0 28.25 28.40 28.45 27.85 28.40 2,618,900 73,623,060 28.112 2.706 2.720 2.725 2.668 2.720 27,342,238 2.6926 0.53%
2004-11-22 0 28.10 28.00 28.05 27.80 28.20 1,195,470 33,447,131 27.978 2.691 2.682 2.687 2.663 2.701 12,481,128 2.6798 -0.35%
2004-11-19 0 28.20 28.15 28.25 27.75 28.80 1,881,650 53,087,266 28.213 2.701 2.696 2.706 2.658 2.759 19,645,089 2.7023 -1.05%
2004-11-18 0 28.50 28.50 28.55 28.00 28.55 3,246,200 91,950,290 28.326 2.730 2.730 2.735 2.682 2.735 33,891,471 2.7131 2.33%
2004-11-17 0 27.85 27.80 27.85 27.60 28.20 2,796,800 77,818,404 27.824 2.668 2.663 2.668 2.644 2.701 29,199,577 2.6651 0.72%
2004-11-16 0 27.65 27.65 27.70 27.50 28.40 3,073,312 85,643,555 27.867 2.648 2.648 2.653 2.634 2.720 32,086,459 2.6691 -2.47%
2004-11-15 0 28.35 28.35 28.40 28.30 28.70 1,115,010 31,668,357 28.402 2.715 2.715 2.720 2.711 2.749 11,641,097 2.7204 0.18%
2004-11-12 0 28.30 28.25 28.30 28.25 28.80 1,938,100 55,163,495 28.463 2.711 2.706 2.711 2.706 2.759 20,234,446 2.7262 0.18%
2004-11-11 0 28.25 28.20 28.25 28.05 29.00 4,331,314 123,121,503 28.426 2.706 2.701 2.706 2.687 2.778 45,220,443 2.7227 -2.25%
2004-11-10 0 28.90 28.80 28.85 28.85 29.40 1,545,000 44,797,590 28.995 2.768 2.759 2.763 2.763 2.816 16,130,344 2.7772 -1.53%
2004-11-09 0 29.35 29.30 29.45 29.30 29.80 815,400 24,030,394 29.471 2.811 2.806 2.821 2.806 2.854 8,513,063 2.8228 -1.01%
2004-11-08 0 29.65 29.50 29.65 29.10 29.65 997,800 29,326,570 29.391 2.840 2.826 2.840 2.787 2.840 10,417,383 2.8152 1.54%
2004-11-05 0 29.20 29.35 29.40 29.05 29.50 604,286 17,647,704 29.204 2.797 2.811 2.816 2.782 2.826 6,308,959 2.7972 1.21%
2004-11-04 0 28.85 28.85 28.90 28.80 29.80 922,000 26,785,300 29.051 2.763 2.763 2.768 2.759 2.854 9,626,005 2.7826 -2.20%
2004-11-03 0 29.50 29.45 29.50 28.70 29.60 1,110,620 32,648,520 29.397 2.826 2.821 2.826 2.749 2.835 11,595,264 2.8157 1.72%
2004-11-02 0 29.00 28.95 29.00 28.40 29.00 882,250 25,437,630 28.833 2.778 2.773 2.778 2.720 2.778 9,211,001 2.7617 2.11%
2004-11-01 0 28.40 28.30 28.40 28.10 28.50 767,627 21,732,452 28.311 2.720 2.711 2.720 2.691 2.730 8,014,296 2.7117 0.35%
2004-10-29 0 28.30 28.15 28.25 28.20 29.00 1,890,000 54,054,032 28.600 2.711 2.696 2.706 2.701 2.778 19,732,265 2.7394 -2.25%
2004-10-28 0 28.95 28.95 29.00 28.10 29.00 2,049,000 58,851,500 28.722 2.773 2.773 2.778 2.691 2.778 21,392,281 2.7511 3.21%
2004-10-27 0 28.05 27.95 28.00 27.85 28.20 1,615,000 45,313,300 28.058 2.687 2.677 2.682 2.668 2.701 16,861,169 2.6874 1.26%
2004-10-26 0 27.70 27.70 27.80 27.30 27.95 1,690,256 46,747,552 27.657 2.653 2.653 2.663 2.615 2.677 17,646,868 2.6491 -0.54%
2004-10-25 0 27.85 27.80 27.90 27.75 28.10 2,000,200 55,802,609 27.899 2.668 2.663 2.672 2.658 2.691 20,882,792 2.6722 -1.76%
2004-10-21 0 28.35 28.25 28.35 28.15 28.95 1,714,918 48,936,555 28.536 2.715 2.706 2.715 2.696 2.773 17,904,348 2.7332 -1.22%
2004-10-20 0 28.70 28.65 28.70 28.60 29.30 1,483,869 42,993,026 28.974 2.749 2.744 2.749 2.739 2.806 15,492,115 2.7752 -2.71%
2004-10-19 0 29.50 29.40 29.45 29.40 30.50 1,508,873 44,849,129 29.724 2.826 2.816 2.821 2.816 2.921 15,753,165 2.8470 0.00%
2004-10-18 0 29.50 29.55 29.60 29.25 29.70 721,800 21,278,820 29.480 2.826 2.830 2.835 2.802 2.845 7,535,846 2.8237 1.20%
2004-10-15 0 29.15 29.10 29.15 28.30 29.25 2,708,900 77,353,785 28.555 2.792 2.787 2.792 2.711 2.802 28,281,870 2.7351 2.10%
2004-10-14 0 28.55 28.55 28.60 28.05 28.90 2,760,200 78,820,265 28.556 2.735 2.735 2.739 2.687 2.768 28,817,460 2.7352 -2.39%
2004-10-13 0 29.25 29.25 29.35 29.20 31.00 1,927,200 57,257,792 29.710 2.802 2.802 2.811 2.797 2.969 20,120,647 2.8457 -5.03%
2004-10-12 0 30.80 30.70 30.80 30.60 31.20 809,300 24,949,050 30.828 2.950 2.941 2.950 2.931 2.988 8,449,377 2.9528 0.00%
2004-10-11 0 30.80 30.70 30.90 30.50 31.30 1,588,800 49,114,880 30.913 2.950 2.941 2.960 2.921 2.998 16,587,631 2.9609 -1.60%
2004-10-08 0 31.30 31.00 31.40 30.30 33.10 3,331,043 105,714,329 31.736 2.998 2.969 3.008 2.902 3.170 34,777,262 3.0398 -3.99%
2004-10-07 0 32.60 32.50 32.70 32.00 32.80 1,136,661 36,784,710 32.362 3.122 3.113 3.132 3.065 3.142 11,867,141 3.0997 0.62%
2004-10-06 0 32.40 32.20 32.40 31.70 32.50 1,095,264 35,158,135 32.100 3.103 3.084 3.103 3.036 3.113 11,434,942 3.0746 2.21%
2004-10-05 0 31.70 31.50 31.70 31.10 32.00 1,756,824 55,548,081 31.618 3.036 3.017 3.036 2.979 3.065 18,341,861 3.0285 0.32%
2004-10-04 0 31.60 31.50 31.60 31.20 31.80 1,563,028 49,232,757 31.498 3.027 3.017 3.027 2.988 3.046 16,318,563 3.0170 1.28%
2004-09-30 0 31.20 31.20 31.40 29.60 31.90 4,956,081 154,259,001 31.125 2.988 2.988 3.008 2.835 3.055 51,743,231 2.9812 6.85%
2004-09-28 0 29.20 29.20 29.25 27.85 29.30 2,309,080 66,299,622 28.713 2.797 2.797 2.802 2.668 2.806 24,107,608 2.7502 4.29%
2004-09-27 0 28.00 27.90 28.00 27.70 28.00 863,500 24,040,350 27.841 2.682 2.672 2.682 2.653 2.682 9,015,244 2.6666 -0.18%
2004-09-24 0 28.05 28.00 28.10 27.75 28.20 1,198,700 33,512,995 27.958 2.687 2.682 2.691 2.658 2.701 12,514,850 2.6779 0.54%
2004-09-23 0 27.90 27.80 27.90 27.65 27.90 759,916 21,121,962 27.795 2.672 2.663 2.672 2.648 2.672 7,933,791 2.6623 0.54%
2004-09-22 0 27.75 27.75 27.80 27.70 28.05 689,086 19,179,861 27.834 2.658 2.658 2.663 2.653 2.687 7,194,300 2.6660 -0.54%
2004-09-21 0 27.90 27.85 27.95 27.70 28.20 957,100 26,741,361 27.940 2.672 2.668 2.677 2.653 2.701 9,992,461 2.6762 0.54%
2004-09-20 0 27.75 27.70 27.80 27.35 27.85 727,344 20,087,347 27.617 2.658 2.653 2.663 2.620 2.668 7,593,727 2.6453 2.59%
2004-09-17 0 27.05 27.05 27.10 27.05 27.55 884,100 24,075,225 27.231 2.591 2.591 2.596 2.591 2.639 9,230,315 2.6083 -1.46%
2004-09-16 0 27.45 27.35 27.45 26.45 27.50 2,640,216 71,532,456 27.093 2.629 2.620 2.629 2.533 2.634 27,564,785 2.5951 3.78%
2004-09-15 0 26.45 26.45 26.50 26.30 26.55 1,183,454 31,257,154 26.412 2.533 2.533 2.538 2.519 2.543 12,355,676 2.5298 0.57%
2004-09-14 0 26.30 26.30 26.35 26.20 26.55 682,100 17,987,585 26.371 2.519 2.519 2.524 2.509 2.543 7,121,364 2.5259 0.57%
2004-09-13 0 26.15 26.10 26.15 25.90 26.15 835,949 21,770,262 26.043 2.505 2.500 2.505 2.481 2.505 8,727,602 2.4944 1.16%
2004-09-10 0 25.85 25.85 25.90 25.45 25.85 662,477 17,056,212 25.746 2.476 2.476 2.481 2.438 2.476 6,916,493 2.4660 0.58%
2004-09-09 0 25.70 25.70 25.80 25.70 26.20 1,031,400 26,692,210 25.880 2.462 2.462 2.471 2.462 2.509 10,768,179 2.4788 -1.15%
2004-09-08 0 26.00 26.00 26.05 25.90 26.65 1,600,200 42,056,270 26.282 2.490 2.490 2.495 2.481 2.553 16,706,651 2.5173 -0.57%
2004-09-07 0 26.15 26.10 26.20 25.85 26.20 1,266,140 32,914,995 25.996 2.505 2.500 2.509 2.476 2.509 13,218,947 2.4900 0.77%
2004-09-06 0 25.95 25.90 25.95 25.70 26.05 989,500 25,610,300 25.882 2.486 2.481 2.486 2.462 2.495 10,330,728 2.4790 -0.19%
2004-09-03 0 26.00 25.90 26.00 25.50 26.05 2,469,750 63,639,765 25.768 2.490 2.481 2.490 2.442 2.495 25,785,060 2.4681 0.58%
2004-09-02 0 25.85 25.75 25.85 25.00 25.90 3,215,927 82,365,537 25.612 2.476 2.466 2.476 2.395 2.481 33,575,410 2.4532 3.82%
2004-09-01 0 24.90 24.90 24.95 24.30 24.90 2,081,300 51,292,975 24.645 2.385 2.385 2.390 2.328 2.385 21,729,505 2.3605 1.18%
2004-08-31 0 25.55 25.50 25.60 25.40 25.60 1,109,535 28,296,529 25.503 2.357 2.353 2.362 2.343 2.362 12,026,394 2.3529 0.00%
2004-08-30 0 25.55 25.45 25.55 25.35 26.00 1,288,081 33,030,713 25.643 2.357 2.348 2.357 2.339 2.399 13,961,678 2.3658 -0.97%
2004-08-27 0 25.80 25.75 25.80 25.55 26.00 1,672,300 43,155,172 25.806 2.380 2.376 2.380 2.357 2.399 18,126,278 2.3808 1.78%
2004-08-26 0 25.35 25.35 25.50 25.30 25.50 1,063,203 27,030,240 25.423 2.339 2.339 2.353 2.334 2.353 11,524,196 2.3455 0.60%
2004-08-25 0 25.20 25.20 25.25 24.90 25.35 1,419,761 35,775,339 25.198 2.325 2.325 2.330 2.297 2.339 15,388,974 2.3247 1.20%
2004-08-24 0 24.90 24.90 24.95 24.60 25.05 1,231,600 30,642,723 24.880 2.297 2.297 2.302 2.270 2.311 13,349,473 2.2954 -0.40%
2004-08-23 0 25.00 24.95 25.00 24.40 25.05 1,818,200 45,095,290 24.802 2.306 2.302 2.306 2.251 2.311 19,707,707 2.2882 2.46%
2004-08-20 0 24.40 24.30 24.45 24.20 24.45 1,372,800 33,392,005 24.324 2.251 2.242 2.256 2.233 2.256 14,879,958 2.2441 1.24%
2004-08-19 0 24.10 24.05 24.15 24.05 24.30 624,914 15,105,617 24.172 2.223 2.219 2.228 2.219 2.242 6,773,524 2.2301 0.21%
2004-08-18 0 24.05 24.05 24.10 24.00 24.45 1,653,500 39,918,040 24.142 2.219 2.219 2.223 2.214 2.256 17,922,502 2.2273 -0.62%
2004-08-17 0 24.20 24.20 24.30 23.50 24.25 1,141,475 27,044,728 23.693 2.233 2.233 2.242 2.168 2.237 12,372,596 2.1859 4.09%
2004-08-16 0 23.25 23.25 23.35 23.25 23.60 845,920 19,724,452 23.317 2.145 2.145 2.154 2.145 2.177 9,169,037 2.1512 -0.43%
2004-08-13 0 23.35 23.30 23.35 23.30 23.65 1,560,500 36,492,000 23.385 2.154 2.150 2.154 2.150 2.182 16,914,463 2.1574 -1.48%
2004-08-12 0 23.70 23.65 23.75 23.25 24.10 2,340,340 55,451,186 23.694 2.187 2.182 2.191 2.145 2.223 25,367,250 2.1859 -1.04%
2004-08-11 0 23.95 23.95 24.00 23.80 24.60 2,088,805 50,435,445 24.146 2.210 2.210 2.214 2.196 2.270 22,640,830 2.2276 -2.24%
2004-08-10 0 24.50 24.50 24.55 24.00 24.60 4,427,394 107,611,751 24.306 2.260 2.260 2.265 2.214 2.270 47,989,100 2.2424 2.08%
2004-08-09 0 24.00 24.00 24.05 23.90 24.60 5,324,114 128,600,063 24.154 2.214 2.214 2.219 2.205 2.270 57,708,765 2.2284 0.63%
2004-08-06 0 23.85 23.80 23.85 23.40 23.95 1,631,594 38,747,175 23.748 2.200 2.196 2.200 2.159 2.210 17,685,060 2.1910 -0.42%
2004-08-05 0 23.95 23.90 23.95 23.10 24.00 3,623,946 85,473,178 23.586 2.210 2.205 2.210 2.131 2.214 39,280,423 2.1760 4.59%
2004-08-04 0 22.90 22.90 23.00 22.30 23.00 2,278,100 51,617,295 22.658 2.113 2.113 2.122 2.057 2.122 24,692,623 2.0904 2.92%
2004-08-03 0 22.25 22.30 22.40 22.05 22.90 1,089,286 24,484,219 22.477 2.053 2.057 2.067 2.034 2.113 11,806,913 2.0737 -1.77%
2004-08-02 0 22.65 22.65 22.70 22.60 22.80 762,100 17,282,245 22.677 2.090 2.090 2.094 2.085 2.103 8,260,501 2.0922 -0.22%
2004-07-30 0 22.70 22.65 22.70 22.60 22.95 1,870,500 42,629,120 22.790 2.094 2.090 2.094 2.085 2.117 20,274,593 2.1026 0.44%
2004-07-29 0 22.60 22.55 22.60 21.85 22.60 953,034 21,116,654 22.157 2.085 2.080 2.085 2.016 2.085 10,330,060 2.0442 1.57%
2004-07-28 0 22.25 22.20 22.25 22.20 22.60 786,150 17,522,784 22.289 2.053 2.048 2.053 2.048 2.085 8,521,182 2.0564 -0.67%
2004-07-27 0 22.40 22.35 22.40 21.55 22.50 1,121,000 24,598,700 21.944 2.067 2.062 2.067 1.988 2.076 12,150,665 2.0245 2.52%
2004-07-26 0 21.85 21.80 21.85 21.70 22.25 626,200 13,682,410 21.850 2.016 2.011 2.016 2.002 2.053 6,787,463 2.0158 -1.80%
2004-07-23 0 22.25 22.20 22.30 22.20 22.70 497,900 11,161,578 22.417 2.053 2.048 2.057 2.048 2.094 5,396,803 2.0682 -1.11%
2004-07-22 0 22.50 22.45 22.50 22.25 22.80 964,500 21,768,405 22.570 2.076 2.071 2.076 2.053 2.103 10,454,341 2.0822 -1.53%
2004-07-21 0 22.85 22.80 22.90 22.30 22.90 1,460,000 33,142,600 22.700 2.108 2.103 2.113 2.057 2.113 15,825,130 2.0943 2.70%
2004-07-20 0 22.25 22.25 22.30 21.80 22.30 898,600 19,912,441 22.159 2.053 2.053 2.057 2.011 2.057 9,740,042 2.0444 1.14%
2004-07-19 0 22.00 22.00 22.10 21.65 22.05 573,504 12,563,312 21.906 2.030 2.030 2.039 1.997 2.034 6,216,285 2.0210 0.69%
2004-07-16 0 21.85 21.85 21.90 21.45 21.85 255,400 5,537,230 21.681 2.016 2.016 2.020 1.979 2.016 2,768,314 2.0002 1.16%
2004-07-15 0 21.60 21.40 21.60 21.40 21.70 1,448,696 31,138,010 21.494 1.993 1.974 1.993 1.974 2.002 15,702,605 1.9830 -0.46%
2004-07-14 0 21.70 21.65 21.75 21.50 21.80 997,300 21,652,725 21.711 2.002 1.997 2.007 1.984 2.011 10,809,865 2.0031 0.23%
2004-07-13 0 21.65 21.60 21.65 21.25 21.90 826,800 17,769,500 21.492 1.997 1.993 1.997 1.960 2.020 8,961,793 1.9828 0.70%
2004-07-12 0 21.50 21.45 21.50 21.35 22.10 1,249,000 27,033,820 21.644 1.984 1.979 1.984 1.970 2.039 13,538,074 1.9969 -2.93%
2004-07-09 0 22.15 22.15 22.40 22.15 22.70 706,575 15,772,720 22.323 2.044 2.044 2.067 2.044 2.094 7,658,658 2.0595 -1.12%
2004-07-08 0 22.40 22.35 22.45 22.40 22.90 342,569 7,772,151 22.688 2.067 2.062 2.071 2.067 2.113 3,713,150 2.0931 -1.10%
2004-07-07 0 22.65 22.75 22.80 22.55 22.95 895,300 20,372,765 22.755 2.090 2.099 2.103 2.080 2.117 9,704,273 2.0994 -0.66%
2004-07-06 0 22.80 22.70 22.80 22.70 22.95 388,200 8,872,010 22.854 2.103 2.094 2.103 2.094 2.117 4,207,750 2.1085 -0.22%
2004-07-05 0 22.85 22.85 23.00 22.50 23.00 188,400 4,287,390 22.757 2.108 2.108 2.122 2.076 2.122 2,042,092 2.0995 -0.44%
2004-07-02 0 22.95 22.80 22.95 22.60 23.10 1,243,600 28,401,691 22.838 2.117 2.103 2.117 2.085 2.131 13,479,542 2.1070 -0.43%
2004-06-30 0 23.05 22.95 23.05 22.85 23.35 1,546,800 35,666,560 23.058 2.127 2.117 2.127 2.108 2.154 16,765,967 2.1273 1.10%
2004-06-29 0 22.80 22.75 22.80 22.70 23.05 643,600 14,682,740 22.813 2.103 2.099 2.103 2.094 2.127 6,976,064 2.1047 -0.44%
2004-06-28 0 22.90 22.75 22.90 22.40 23.10 823,800 18,831,700 22.860 2.113 2.099 2.113 2.067 2.131 8,929,276 2.1090 2.00%
2004-06-25 0 22.45 22.35 22.40 22.15 22.50 455,600 10,178,501 22.341 2.071 2.062 2.067 2.044 2.076 4,938,308 2.0611 0.22%
2004-06-24 0 22.40 22.30 22.40 22.25 22.50 708,200 15,821,760 22.341 2.067 2.057 2.067 2.053 2.076 7,676,272 2.0611 0.90%
2004-06-23 0 22.20 22.10 22.20 21.45 22.30 1,626,100 35,380,910 21.758 2.048 2.039 2.048 1.979 2.057 17,625,510 2.0074 3.50%
2004-06-21 0 21.45 21.40 21.45 21.05 22.00 662,800 14,189,060 21.408 1.979 1.974 1.979 1.942 2.030 7,184,176 1.9750 -1.61%
2004-06-18 0 21.80 21.75 21.80 20.20 21.80 1,070,700 22,599,494 21.107 2.011 2.007 2.011 1.864 2.011 11,605,457 1.9473 5.31%
2004-06-17 0 20.70 20.60 20.70 20.65 21.70 2,959,900 62,339,410 21.061 1.910 1.901 1.910 1.905 2.002 32,082,742 1.9431 -4.61%
2004-06-16 0 21.70 21.65 21.70 21.65 22.95 1,559,400 34,448,079 22.091 2.002 1.997 2.002 1.997 2.117 16,902,540 2.0380 -3.34%
2004-06-15 0 22.45 22.40 22.50 22.30 22.85 1,095,200 24,839,720 22.681 2.071 2.067 2.076 2.057 2.108 11,871,015 2.0925 -1.54%
2004-06-14 0 22.80 22.75 22.85 22.75 23.50 794,600 18,370,120 23.119 2.103 2.099 2.108 2.099 2.168 8,612,773 2.1329 -2.98%
2004-06-11 0 23.50 23.40 23.50 23.30 23.60 848,900 19,906,190 23.449 2.168 2.159 2.168 2.150 2.177 9,201,338 2.1634 0.00%
2004-06-10 0 23.50 23.50 23.55 23.15 23.55 570,600 13,283,090 23.279 2.168 2.168 2.173 2.136 2.173 6,184,808 2.1477 0.00%
2004-06-09 0 23.50 23.45 23.50 23.30 23.90 1,771,767 41,669,876 23.519 2.168 2.163 2.168 2.150 2.205 19,204,413 2.1698 -1.05%
2004-06-08 0 23.75 23.75 23.80 23.60 23.90 1,964,200 46,660,910 23.756 2.191 2.191 2.196 2.177 2.205 21,290,220 2.1917 0.85%
2004-06-07 0 23.55 23.55 23.60 23.30 23.90 1,289,900 30,530,072 23.669 2.173 2.173 2.177 2.150 2.205 13,981,394 2.1836 2.39%
2004-06-04 0 23.00 22.95 23.00 22.85 23.35 1,371,300 31,663,920 23.090 2.122 2.117 2.122 2.108 2.154 14,863,699 2.1303 -0.65%
2004-06-03 0 23.15 23.05 23.15 22.80 24.15 3,123,400 73,241,910 23.449 2.136 2.127 2.136 2.103 2.228 33,854,940 2.1634 -1.07%
2004-06-02 0 23.40 23.35 23.40 23.10 24.50 2,648,800 63,115,200 23.828 2.159 2.154 2.159 2.131 2.260 28,710,688 2.1983 -2.09%
2004-06-01 0 23.90 23.95 24.00 23.85 24.60 2,372,000 57,496,995 24.240 2.205 2.210 2.214 2.200 2.270 25,710,417 2.2363 -1.65%
2004-05-31 0 24.30 24.25 24.35 22.90 24.35 3,235,500 77,001,165 23.799 2.242 2.237 2.246 2.113 2.246 35,070,006 2.1956 3.85%
2004-05-28 0 23.40 23.45 23.50 22.70 23.45 6,216,546 144,477,388 23.241 2.159 2.163 2.168 2.094 2.163 67,381,952 2.1442 3.54%
2004-05-27 0 22.60 22.65 22.70 22.20 22.70 3,149,197 70,899,653 22.514 2.085 2.090 2.094 2.048 2.094 34,134,557 2.0771 3.43%
2004-05-25 0 21.85 21.80 21.85 21.00 21.90 2,598,100 55,629,260 21.412 2.016 2.011 2.016 1.937 2.020 28,161,144 1.9754 3.07%
2004-05-24 0 21.20 21.20 21.25 20.75 21.35 1,489,941 31,515,550 21.152 1.956 1.956 1.960 1.914 1.970 16,149,665 1.9515 2.66%
2004-05-21 0 20.65 20.60 20.65 20.30 20.70 1,969,500 40,422,755 20.524 1.905 1.901 1.905 1.873 1.910 21,347,667 1.8935 0.98%
2004-05-20 0 20.45 20.45 20.50 19.70 20.75 2,778,600 56,357,860 20.283 1.887 1.887 1.891 1.817 1.914 30,117,607 1.8713 1.24%
2004-05-19 0 20.20 20.30 20.35 19.45 20.30 1,957,437 38,804,544 19.824 1.864 1.873 1.877 1.794 1.873 21,216,915 1.8289 6.04%
2004-05-18 0 19.05 19.00 19.05 18.80 19.40 1,352,300 25,867,585 19.129 1.758 1.753 1.758 1.734 1.790 14,657,756 1.7648 1.33%
2004-05-17 0 18.80 18.80 18.85 18.70 19.90 1,917,400 36,869,245 19.229 1.734 1.734 1.739 1.725 1.836 20,782,948 1.7740 -6.00%
2004-05-14 0 20.00 19.95 20.00 19.80 20.60 1,726,580 34,474,102 19.967 1.845 1.841 1.845 1.827 1.901 18,714,626 1.8421 -0.74%
2004-05-13 0 20.15 20.20 20.30 20.10 20.90 1,682,800 34,328,650 20.400 1.859 1.864 1.873 1.854 1.928 18,240,088 1.8820 -2.18%
2004-05-12 0 20.60 20.60 20.70 20.30 21.00 2,475,100 51,231,135 20.699 1.901 1.901 1.910 1.873 1.937 26,827,931 1.9096 1.48%
2004-05-11 0 20.30 20.30 20.35 19.50 20.40 1,805,600 36,233,800 20.067 1.873 1.873 1.877 1.799 1.882 19,571,134 1.8514 2.27%
2004-05-10 0 19.85 19.80 19.85 19.00 20.80 1,513,500 30,215,800 19.964 1.831 1.827 1.831 1.753 1.919 16,405,024 1.8419 -5.92%
2004-05-07 0 21.10 21.10 21.15 21.10 21.60 836,000 17,839,850 21.340 1.947 1.947 1.951 1.947 1.993 9,061,513 1.9687 -2.31%
2004-05-06 0 21.60 21.60 21.65 21.05 22.40 1,850,600 40,378,610 21.819 1.993 1.993 1.997 1.942 2.067 20,058,895 2.0130 2.61%
2004-05-05 0 21.05 21.00 21.05 19.80 21.25 2,185,200 45,146,680 20.660 1.942 1.937 1.942 1.827 1.960 23,685,668 1.9061 3.19%
2004-05-04 0 20.40 20.35 20.40 19.90 20.40 1,606,400 32,444,020 20.197 1.882 1.877 1.882 1.836 1.882 17,411,979 1.8633 3.03%
2004-05-03 0 19.80 19.80 19.85 19.00 19.85 1,104,000 21,562,550 19.531 1.827 1.827 1.831 1.753 1.831 11,966,400 1.8019 3.94%
2004-04-30 0 19.05 19.15 19.20 18.55 19.60 2,750,000 52,052,110 18.928 1.758 1.767 1.771 1.711 1.808 29,807,608 1.7463 -4.03%
2004-04-29 0 19.85 19.80 19.85 19.80 21.00 2,212,892 44,721,387 20.209 1.831 1.827 1.831 1.827 1.937 23,985,825 1.8645 -6.81%
2004-04-28 0 21.30 21.25 21.30 21.20 21.70 1,726,000 37,034,500 21.457 1.965 1.960 1.965 1.956 2.002 18,708,339 1.9796 -0.47%
2004-04-27 0 21.40 21.35 21.40 21.20 21.75 782,400 16,809,450 21.484 1.974 1.970 1.974 1.956 2.007 8,480,536 1.9821 0.71%
2004-04-26 0 21.25 21.25 21.30 21.20 21.95 1,204,600 25,776,300 21.398 1.960 1.960 1.965 1.956 2.025 13,056,816 1.9742 -3.19%
2004-04-23 0 21.95 21.90 21.95 21.65 22.10 1,229,000 26,866,750 21.861 2.025 2.020 2.025 1.997 2.039 13,321,291 2.0168 2.57%
2004-04-22 0 21.40 21.35 21.40 21.00 22.40 1,260,400 27,277,150 21.642 1.974 1.970 1.974 1.937 2.067 13,661,640 1.9966 -2.51%
2004-04-21 0 21.95 21.90 21.95 21.50 22.15 1,669,000 36,580,050 21.917 2.025 2.020 2.025 1.984 2.044 18,090,508 2.0221 -1.35%
2004-04-20 0 22.25 22.20 22.30 22.20 23.15 740,000 16,669,500 22.526 2.053 2.048 2.057 2.048 2.136 8,020,956 2.0782 -3.26%
2004-04-19 0 23.00 22.95 23.00 22.70 23.30 970,000 22,338,550 23.029 2.122 2.117 2.122 2.094 2.150 10,513,956 2.1247 -0.86%
2004-04-16 0 23.20 23.20 23.25 22.00 23.40 2,023,600 46,728,000 23.092 2.140 2.140 2.145 2.030 2.159 21,934,064 2.1304 3.95%
2004-04-15 0 25.55 25.55 25.60 25.50 26.60 4,562,000 117,888,950 25.842 2.059 2.059 2.063 2.055 2.144 56,608,521 2.0825 -3.58%
2004-04-14 0 26.50 26.45 26.50 26.45 27.05 3,209,390 85,746,713 26.717 2.136 2.132 2.136 2.132 2.180 39,824,380 2.1531 -2.21%
2004-04-13 0 27.10 27.05 27.15 26.90 27.30 1,383,000 37,499,350 27.114 2.184 2.180 2.188 2.168 2.200 17,161,242 2.1851 0.56%
2004-04-08 0 26.95 26.90 27.00 26.80 27.15 1,450,570 39,084,291 26.944 2.172 2.168 2.176 2.160 2.188 17,999,698 2.1714 0.00%
2004-04-07 0 26.95 26.95 27.00 26.85 27.30 2,513,555 67,879,546 27.005 2.172 2.172 2.176 2.164 2.200 31,189,968 2.1763 -0.19%
2004-04-06 0 27.00 27.00 27.05 26.45 27.10 2,060,286 54,922,722 26.658 2.176 2.176 2.180 2.132 2.184 25,565,485 2.1483 2.86%
2004-04-02 0 26.25 26.25 26.35 25.95 26.40 1,202,000 31,484,900 26.194 2.115 2.115 2.124 2.091 2.128 14,915,266 2.1109 0.96%
2004-04-01 0 26.00 25.95 26.00 25.65 26.20 1,478,000 38,268,640 25.892 2.095 2.091 2.095 2.067 2.111 18,340,069 2.0866 0.39%
2004-03-31 0 25.90 25.80 25.90 25.50 26.20 1,802,000 46,511,100 25.811 2.087 2.079 2.087 2.055 2.111 22,360,490 2.0801 -0.19%
2004-03-30 0 25.95 25.95 26.00 25.90 26.45 1,444,050 37,754,918 26.145 2.091 2.091 2.095 2.087 2.132 17,918,793 2.1070 -0.57%
2004-03-29 0 26.10 26.00 26.15 25.95 26.70 1,656,181 43,293,988 26.141 2.103 2.095 2.107 2.091 2.152 20,551,065 2.1067 -2.06%
2004-03-26 0 26.65 26.60 26.65 26.50 27.45 1,418,121 38,087,031 26.857 2.148 2.144 2.148 2.136 2.212 17,597,048 2.1644 -1.66%
2004-03-25 0 27.10 27.00 27.10 27.00 27.35 1,670,000 45,396,600 27.184 2.184 2.176 2.184 2.176 2.204 20,722,541 2.1907 -0.91%
2004-03-24 0 27.35 27.35 27.40 26.80 27.45 3,306,486 90,099,525 27.249 2.204 2.204 2.208 2.160 2.212 41,029,216 2.1960 1.48%
2004-03-23 0 26.95 26.95 27.00 25.70 27.30 5,490,930 147,529,225 26.868 2.172 2.172 2.176 2.071 2.200 68,135,341 2.1652 4.46%
2004-03-22 0 25.80 25.75 25.80 24.85 26.15 7,735,000 198,677,800 25.686 2.079 2.075 2.079 2.003 2.107 95,981,349 2.0700 9.79%
2004-03-19 0 23.50 23.50 23.55 23.35 24.50 2,768,642 65,806,799 23.769 1.894 1.894 1.898 1.882 1.974 34,355,267 1.9155 -3.49%
2004-03-18 0 24.35 24.35 24.40 24.15 25.05 3,355,700 82,674,205 24.637 1.962 1.962 1.966 1.946 2.019 41,639,898 1.9855 -1.22%
2004-03-17 0 24.65 24.60 24.65 24.25 24.90 4,088,000 100,971,500 24.699 1.987 1.982 1.987 1.954 2.007 50,726,794 1.9905 2.71%
2004-03-16 0 24.00 23.90 24.00 22.45 24.20 3,890,000 92,057,700 23.665 1.934 1.926 1.934 1.809 1.950 48,269,870 1.9071 4.80%
2004-03-15 0 22.90 22.90 22.95 22.75 23.45 3,451,700 79,315,556 22.979 1.845 1.845 1.850 1.833 1.890 42,831,134 1.8518 2.00%
2004-03-12 0 22.45 22.45 22.50 20.55 22.50 4,229,000 90,185,000 21.325 1.809 1.809 1.813 1.656 1.813 52,476,422 1.7186 2.75%
2004-03-11 0 21.85 21.80 21.85 21.80 22.60 3,097,000 68,594,900 22.149 1.761 1.757 1.761 1.757 1.821 38,429,766 1.7849 -4.38%
2004-03-10 0 22.85 22.80 22.90 22.35 23.35 5,362,000 122,326,650 22.814 1.841 1.837 1.845 1.801 1.882 66,535,487 1.8385 -2.97%
2004-03-09 0 23.55 23.50 23.55 23.10 23.80 2,525,000 58,950,600 23.347 1.898 1.894 1.898 1.862 1.918 31,331,985 1.8815 -1.05%
2004-03-08 0 23.80 23.75 23.80 23.70 24.65 1,664,000 40,025,700 24.054 1.918 1.914 1.918 1.910 1.987 20,648,088 1.9385 -1.86%
2004-03-05 0 24.25 24.25 24.30 22.90 24.45 4,018,184 96,192,216 23.939 1.954 1.954 1.958 1.845 1.970 49,860,468 1.9292 4.08%
2004-03-04 0 23.30 23.20 23.25 23.05 24.60 6,501,400 152,789,000 23.501 1.878 1.870 1.874 1.858 1.982 80,673,968 1.8939 -4.90%
2004-03-03 0 24.50 24.45 24.50 24.15 25.60 5,459,940 133,986,260 24.540 1.974 1.970 1.974 1.946 2.063 67,750,796 1.9776 -5.22%
2004-03-02 0 25.85 25.85 25.90 25.80 26.50 3,736,000 97,152,200 26.004 2.083 2.083 2.087 2.079 2.136 46,358,929 2.0957 -2.45%
2004-03-01 0 26.50 26.50 26.60 26.45 27.30 2,165,000 57,978,600 26.780 2.136 2.136 2.144 2.132 2.200 26,864,851 2.1582 -1.12%
2004-02-27 0 26.80 26.80 26.85 26.55 26.90 940,009 25,146,206 26.751 2.160 2.160 2.164 2.140 2.168 11,664,296 2.1558 0.56%
2004-02-26 0 26.65 26.65 26.75 26.35 26.90 1,679,200 44,768,880 26.661 2.148 2.148 2.156 2.124 2.168 20,836,701 2.1486 1.14%
2004-02-25 0 26.35 26.30 26.35 26.25 27.20 3,757,000 100,032,500 26.626 2.124 2.119 2.124 2.115 2.192 46,619,512 2.1457 -2.04%
2004-02-24 0 26.90 26.80 26.90 26.70 27.60 3,613,000 97,655,650 27.029 2.168 2.160 2.168 2.152 2.224 44,832,658 2.1782 -2.18%
2004-02-23 0 27.50 27.45 27.50 27.35 27.85 4,736,794 130,517,416 27.554 2.216 2.212 2.216 2.204 2.244 58,777,489 2.2205 0.92%
2004-02-20 0 27.25 27.15 27.25 26.50 27.30 3,532,585 94,921,753 26.870 2.196 2.188 2.196 2.136 2.200 43,834,812 2.1654 3.42%
2004-02-19 0 26.35 26.35 26.40 26.00 27.40 5,770,000 153,629,388 26.626 2.124 2.124 2.128 2.095 2.208 71,598,239 2.1457 -3.83%
2004-02-18 0 27.40 27.35 27.40 27.40 27.90 2,951,000 81,359,950 27.570 2.208 2.204 2.208 2.208 2.248 36,618,094 2.2219 -0.18%
2004-02-17 0 27.45 27.40 27.45 27.40 28.35 8,064,000 223,991,100 27.777 2.212 2.208 2.212 2.208 2.285 100,063,813 2.2385 0.55%
2004-02-16 0 27.30 27.30 27.35 26.25 27.30 59,752,833 1,552,906,591 25.989 2.200 2.200 2.204 2.115 2.200 741,455,397 2.0944 -0.73%
2004-02-13 0 27.50 27.45 27.50 27.40 29.60 3,563,270 100,674,850 28.254 2.216 2.212 2.216 2.208 2.385 44,215,573 2.2769 -6.94%
2004-02-12 0 29.55 29.45 29.50 29.45 31.20 1,285,720 38,495,359 29.941 2.381 2.373 2.377 2.373 2.514 15,954,123 2.4129 -2.48%
2004-02-11 0 30.30 30.20 30.50 29.65 30.80 864,023 26,060,259 30.162 2.442 2.434 2.458 2.389 2.482 10,721,408 2.4307 2.19%
2004-02-10 0 29.65 29.60 29.70 29.50 30.20 857,600 25,622,860 29.877 2.389 2.385 2.393 2.377 2.434 10,641,707 2.4078 -1.17%
2004-02-09 0 30.00 29.90 30.00 29.10 30.00 700,000 20,652,200 29.503 2.418 2.410 2.418 2.345 2.418 8,686,095 2.3776 3.81%
2004-02-06 0 28.90 28.90 29.30 28.75 29.45 1,154,000 33,652,100 29.161 2.329 2.329 2.361 2.317 2.373 14,319,648 2.3501 0.35%
2004-02-05 0 28.80 28.70 28.85 28.40 28.95 880,860 25,278,080 28.697 2.321 2.313 2.325 2.289 2.333 10,930,334 2.3127 1.41%
2004-02-04 0 28.40 28.35 28.40 27.90 29.00 1,030,000 29,120,300 28.272 2.289 2.285 2.289 2.248 2.337 12,780,968 2.2784 1.97%
2004-02-03 0 27.85 27.85 28.10 26.70 28.10 987,000 27,288,200 27.648 2.244 2.244 2.265 2.152 2.265 12,247,394 2.2281 4.31%
2004-02-02 0 26.70 26.70 26.80 26.60 27.00 998,000 26,726,200 26.780 2.152 2.152 2.160 2.144 2.176 12,383,890 2.1581 -1.11%
2004-01-30 0 27.00 26.95 27.00 26.95 27.40 685,230 18,577,264 27.111 2.176 2.172 2.176 2.172 2.208 8,502,818 2.1848 -0.18%
2004-01-29 0 27.05 27.10 27.35 26.85 27.70 1,522,000 41,340,200 27.162 2.180 2.184 2.204 2.164 2.232 18,886,052 2.1889 -2.70%
2004-01-28 0 27.80 27.65 27.70 27.25 28.80 1,039,246 29,133,856 28.034 2.240 2.228 2.232 2.196 2.321 12,895,699 2.2592 0.91%
2004-01-27 0 27.55 27.45 27.55 27.05 27.90 762,900 20,882,125 27.372 2.220 2.212 2.220 2.180 2.248 9,466,603 2.2059 -0.36%
2004-01-26 0 27.65 27.65 27.70 26.40 28.00 1,787,564 49,133,866 27.486 2.228 2.228 2.232 2.128 2.256 22,181,358 2.2151 6.14%
2004-01-21 0 26.05 26.00 26.05 24.90 26.40 976,000 25,473,100 26.099 2.099 2.095 2.099 2.007 2.128 12,110,898 2.1033 5.04%
2004-01-20 0 24.80 24.75 24.80 24.30 24.80 516,286 12,672,936 24.546 1.999 1.995 1.999 1.958 1.999 6,406,442 1.9782 2.90%
2004-01-19 0 24.10 24.10 24.15 23.95 24.30 292,000 7,039,100 24.107 1.942 1.942 1.946 1.930 1.958 3,623,342 1.9427 -0.62%
2004-01-16 0 24.25 24.20 24.30 24.20 24.60 466,000 11,310,200 24.271 1.954 1.950 1.958 1.950 1.982 5,782,457 1.9560 0.00%
2004-01-15 0 24.25 24.15 24.30 24.15 24.55 506,000 12,302,500 24.313 1.954 1.946 1.958 1.946 1.978 6,278,806 1.9594 0.41%
2004-01-14 0 24.15 24.10 24.15 23.95 24.40 500,000 12,055,800 24.112 1.946 1.942 1.946 1.930 1.966 6,204,353 1.9431 -1.02%
2004-01-13 0 24.40 24.35 24.40 24.15 24.95 808,000 19,723,100 24.410 1.966 1.962 1.966 1.946 2.011 10,026,235 1.9671 1.04%
2004-01-12 0 24.15 24.15 24.20 24.00 24.50 671,223 16,235,607 24.188 1.946 1.946 1.950 1.934 1.974 8,329,010 1.9493 -1.63%
2004-01-09 0 24.55 24.45 24.60 24.20 25.00 900,286 22,016,393 24.455 1.978 1.970 1.982 1.950 2.015 11,171,385 1.9708 -0.20%
2004-01-08 0 24.60 24.55 24.80 24.25 24.80 604,828 14,818,382 24.500 1.982 1.978 1.999 1.954 1.999 7,505,133 1.9744 0.41%
2004-01-07 0 24.50 24.50 24.55 24.50 25.30 679,311 16,923,979 24.913 1.974 1.974 1.978 1.974 2.039 8,429,371 2.0077 -2.39%
2004-01-06 0 25.10 25.10 25.20 25.10 25.75 970,000 24,617,400 25.379 2.023 2.023 2.031 2.023 2.075 12,036,446 2.0452 -0.40%
2004-01-05 0 25.20 25.15 25.20 24.90 25.95 1,114,000 28,330,540 25.431 2.031 2.027 2.031 2.007 2.091 13,823,300 2.0495 2.23%
2004-01-02 0 24.65 24.60 24.65 24.00 24.70 427,325 10,391,650 24.318 1.987 1.982 1.987 1.934 1.991 5,302,551 1.9597 3.35%
2003-12-31 0 23.85 23.85 23.90 23.65 23.90 158,000 3,757,748 23.783 1.922 1.922 1.926 1.906 1.926 1,960,576 1.9167 -0.21%
2003-12-30 0 23.90 23.90 24.00 23.80 24.10 374,000 8,941,900 23.909 1.926 1.926 1.934 1.918 1.942 4,640,856 1.9268 0.42%
2003-12-29 0 23.80 23.80 23.85 23.50 24.00 402,000 9,570,100 23.806 1.918 1.918 1.922 1.894 1.934 4,988,300 1.9185 -1.86%
2003-12-24 0 24.25 24.25 24.30 23.80 24.45 1,038,000 25,178,500 24.257 1.954 1.954 1.958 1.918 1.970 12,880,238 1.9548 2.32%
2003-12-23 0 23.70 23.60 23.70 22.70 23.90 1,186,843 27,634,273 23.284 1.910 1.902 1.910 1.829 1.926 14,727,187 1.8764 5.57%
2003-12-22 0 22.45 22.45 22.60 22.45 22.90 453,100 10,234,530 22.588 1.809 1.809 1.821 1.809 1.845 5,622,385 1.8203 -1.54%
2003-12-19 0 22.80 22.75 22.85 22.10 23.05 2,136,215 48,651,550 22.775 1.837 1.833 1.841 1.781 1.858 26,507,666 1.8354 4.11%
2003-12-18 0 21.90 21.90 21.95 20.50 22.00 1,122,021 24,362,448 21.713 1.765 1.765 1.769 1.652 1.773 13,922,830 1.7498 6.83%
2003-12-17 0 20.50 20.50 20.95 20.50 21.35 752,000 15,845,700 21.071 1.652 1.652 1.688 1.652 1.721 9,331,348 1.6981 -1.68%
2003-12-16 0 20.85 20.85 20.90 20.30 21.00 726,000 15,071,900 20.760 1.680 1.680 1.684 1.636 1.692 9,008,721 1.6730 -1.42%
2003-12-15 0 21.15 21.10 21.15 21.10 21.70 292,138 6,267,612 21.454 1.704 1.700 1.704 1.700 1.749 3,625,055 1.7290 -0.94%
2003-12-12 0 21.35 21.30 21.55 21.30 21.50 521,050 11,157,960 21.414 1.721 1.717 1.737 1.717 1.733 6,465,557 1.7258 0.23%
2003-12-11 0 21.30 21.30 21.50 21.20 21.55 843,124 18,012,869 21.364 1.717 1.717 1.733 1.708 1.737 10,462,079 1.7217 -1.16%
2003-12-10 0 21.55 21.50 21.60 21.45 21.85 260,000 5,613,956 21.592 1.737 1.733 1.741 1.729 1.761 3,226,264 1.7401 -1.37%
2003-12-09 0 21.85 21.60 21.90 21.60 21.95 734,286 15,973,092 21.753 1.761 1.741 1.765 1.741 1.769 9,111,540 1.7531 1.16%
2003-12-08 0 21.60 21.55 21.70 21.10 21.95 210,000 4,556,900 21.700 1.741 1.737 1.749 1.700 1.769 2,605,828 1.7487 -1.14%
2003-12-05 0 21.85 21.80 21.85 21.75 21.95 368,000 8,057,700 21.896 1.761 1.757 1.761 1.753 1.769 4,566,404 1.7646 -0.23%
2003-12-04 0 21.90 21.85 21.90 21.70 22.05 535,434 11,722,010 21.893 1.765 1.761 1.765 1.749 1.777 6,644,044 1.7643 0.69%
2003-12-03 0 21.75 21.75 21.90 21.65 22.20 1,276,400 28,013,500 21.947 1.753 1.753 1.765 1.745 1.789 15,838,474 1.7687 1.40%
2003-12-02 0 21.45 21.50 21.60 21.40 22.20 1,100,000 23,887,700 21.716 1.729 1.733 1.741 1.725 1.789 13,649,578 1.7501 -2.05%
2003-12-01 0 21.90 21.90 21.95 21.85 22.20 645,872 14,196,737 21.981 1.765 1.765 1.769 1.761 1.789 8,014,436 1.7714 0.46%
2003-11-28 0 21.80 21.80 21.85 21.80 22.25 486,215 10,682,787 21.971 1.757 1.757 1.761 1.757 1.793 6,033,299 1.7706 -0.46%
2003-11-27 0 21.90 21.85 21.90 21.80 22.40 582,286 12,777,592 21.944 1.765 1.761 1.765 1.757 1.805 7,225,416 1.7684 -0.45%
2003-11-26 0 22.00 21.95 22.00 21.75 22.10 926,000 20,279,800 21.900 1.773 1.769 1.773 1.753 1.781 11,490,463 1.7649 0.00%
2003-11-25 0 22.00 21.90 22.00 21.45 22.35 1,867,305 41,187,699 22.057 1.773 1.765 1.773 1.729 1.801 23,170,841 1.7776 3.53%
2003-11-24 0 21.25 21.20 21.30 21.10 21.30 303,600 6,447,780 21.238 1.713 1.708 1.717 1.700 1.717 3,767,283 1.7115 0.71%
2003-11-21 0 21.10 21.10 21.25 21.10 21.75 657,000 14,023,550 21.345 1.700 1.700 1.713 1.700 1.753 8,152,520 1.7201 -4.09%
2003-11-20 0 22.00 21.90 22.00 21.95 22.55 603,000 13,341,900 22.126 1.773 1.765 1.773 1.769 1.817 7,482,450 1.7831 0.00%
2003-11-19 0 22.00 21.90 22.00 21.50 22.10 1,077,152 23,638,198 21.945 1.773 1.765 1.773 1.733 1.781 13,366,064 1.7685 0.69%
2003-11-18 0 21.85 21.80 21.85 21.65 23.00 3,205,275 70,947,850 22.135 1.761 1.757 1.761 1.745 1.854 39,773,318 1.7838 -4.59%
2003-11-17 0 22.90 22.90 22.95 22.70 23.60 1,504,000 34,674,300 23.055 1.845 1.845 1.850 1.829 1.902 18,662,695 1.8579 -0.22%
2003-11-14 0 22.95 22.85 22.95 22.00 23.50 2,231,663 51,329,233 23.000 1.850 1.841 1.850 1.773 1.894 27,692,052 1.8536 4.08%
2003-11-13 0 22.05 22.05 22.10 21.10 22.45 1,795,088 39,671,431 22.100 1.777 1.777 1.781 1.700 1.809 22,274,721 1.7810 5.76%
2003-11-12 0 20.85 20.75 20.90 19.20 21.15 2,540,250 51,297,678 20.194 1.680 1.672 1.684 1.547 1.704 31,521,218 1.6274 8.59%
2003-11-11 0 19.20 19.00 19.25 18.80 19.30 1,330,000 25,217,000 18.960 1.547 1.531 1.551 1.515 1.555 16,503,580 1.5280 0.26%
2003-11-10 0 19.15 19.10 19.15 19.00 19.25 642,573 12,297,554 19.138 1.543 1.539 1.543 1.531 1.551 7,973,500 1.5423 0.52%
2003-11-07 0 19.05 19.05 19.10 18.75 19.10 392,928 7,482,121 19.042 1.535 1.535 1.539 1.511 1.539 4,875,728 1.5346 0.26%
2003-11-06 0 19.00 18.95 19.05 18.90 19.10 968,035 18,453,262 19.063 1.531 1.527 1.535 1.523 1.539 12,012,063 1.5362 -1.04%
2003-11-05 0 19.20 19.15 19.20 19.05 19.40 300,250 5,778,700 19.246 1.547 1.543 1.547 1.535 1.563 3,725,714 1.5510 -1.03%
2003-11-04 0 19.40 19.35 19.40 19.35 19.65 1,420,566 27,759,596 19.541 1.563 1.559 1.563 1.559 1.584 17,627,387 1.5748 0.26%
2003-11-03 0 19.35 19.35 19.45 19.30 19.60 1,412,280 27,508,276 19.478 1.559 1.559 1.567 1.555 1.580 17,524,569 1.5697 1.31%
2003-10-31 0 19.10 18.95 19.10 19.00 19.70 988,000 19,043,600 19.275 1.539 1.527 1.539 1.531 1.588 12,259,803 1.5533 1.33%
2003-10-30 0 18.85 18.80 18.85 18.65 18.90 1,006,152 18,821,412 18.706 1.519 1.515 1.519 1.503 1.523 12,485,045 1.5075 -0.26%
2003-10-29 0 18.90 18.85 19.00 18.90 19.60 590,000 11,369,400 19.270 1.523 1.519 1.531 1.523 1.580 7,321,137 1.5530 0.00%
2003-10-28 0 18.90 18.85 18.90 18.70 19.00 748,708 14,078,512 18.804 1.523 1.519 1.523 1.507 1.531 9,290,498 1.5154 1.61%
2003-10-27 0 18.60 18.60 18.65 18.30 18.65 855,700 15,820,210 18.488 1.499 1.499 1.503 1.475 1.503 10,618,131 1.4899 2.20%
2003-10-24 0 18.20 18.05 18.20 18.00 18.65 1,204,168 21,983,499 18.256 1.467 1.455 1.467 1.451 1.503 14,942,168 1.4712 -0.55%
2003-10-23 0 18.30 18.30 18.50 17.90 18.90 1,086,000 19,900,500 18.325 1.475 1.475 1.491 1.443 1.523 13,475,856 1.4768 -3.43%
2003-10-22 0 18.95 18.95 19.00 18.65 19.20 293,051 5,574,546 19.022 1.527 1.527 1.531 1.503 1.547 3,636,384 1.5330 0.00%
2003-10-21 0 18.95 18.80 18.95 18.75 19.60 439,755 8,387,196 19.072 1.527 1.515 1.527 1.511 1.580 5,456,791 1.5370 -2.32%
2003-10-20 0 19.40 19.40 19.50 19.15 20.00 369,700 7,211,080 19.505 1.563 1.563 1.571 1.543 1.612 4,587,499 1.5719 -0.51%
2003-10-17 0 19.50 19.30 19.50 19.40 19.60 740,133 14,437,438 19.507 1.571 1.555 1.571 1.563 1.580 9,184,094 1.5720 0.00%
2003-10-16 0 19.50 19.50 19.70 19.30 19.65 1,569,187 30,563,190 19.477 1.571 1.571 1.588 1.555 1.584 19,471,582 1.5696 0.52%
2003-10-15 0 19.40 19.40 19.45 19.10 19.50 818,280 15,894,192 19.424 1.563 1.563 1.567 1.539 1.571 10,153,797 1.5653 1.31%
2003-10-14 0 19.15 19.05 19.15 18.90 19.65 898,097 17,342,940 19.311 1.543 1.535 1.543 1.523 1.584 11,144,223 1.5562 1.06%
2003-10-13 0 18.95 18.95 19.00 18.30 19.00 1,114,030 20,853,755 18.719 1.527 1.527 1.531 1.475 1.531 13,823,672 1.5086 3.55%
2003-10-10 0 18.30 18.25 18.30 18.10 18.35 487,813 8,914,534 18.274 1.475 1.471 1.475 1.459 1.479 6,053,129 1.4727 1.39%
2003-10-09 0 18.05 18.00 18.10 17.95 18.30 572,000 10,381,800 18.150 1.455 1.451 1.459 1.447 1.475 7,097,780 1.4627 0.28%
2003-10-08 0 18.00 18.00 18.05 17.80 18.55 1,296,000 23,542,800 18.166 1.451 1.451 1.455 1.434 1.495 16,081,684 1.4640 0.00%
2003-10-07 0 18.00 17.95 18.00 17.60 18.10 364,246 6,549,954 17.982 1.451 1.447 1.451 1.418 1.459 4,519,822 1.4492 -0.28%
2003-10-06 0 18.05 18.10 18.15 17.55 18.20 1,464,206 26,366,105 18.007 1.455 1.459 1.463 1.414 1.467 18,168,903 1.4512 3.74%
2003-10-03 0 17.40 17.30 17.45 17.10 17.65 186,090 3,252,206 17.477 1.402 1.394 1.406 1.378 1.422 2,309,136 1.4084 -1.97%
2003-10-02 0 17.75 17.50 17.75 17.50 17.80 587,371 10,346,190 17.614 1.430 1.410 1.430 1.410 1.434 7,288,515 1.4195 1.43%
2003-09-30 0 17.50 17.50 17.60 17.10 17.80 828,890 14,540,527 17.542 1.410 1.410 1.418 1.378 1.434 10,285,453 1.4137 2.94%
2003-09-29 0 17.00 16.90 17.10 16.40 17.30 604,546 10,113,894 16.730 1.370 1.362 1.378 1.322 1.394 7,501,634 1.3482 2.72%
2003-09-26 0 16.55 16.55 16.60 16.30 16.65 435,140 7,181,554 16.504 1.334 1.334 1.338 1.314 1.342 5,399,525 1.3300 -0.60%
2003-09-25 0 16.65 16.65 16.70 16.20 16.65 405,244 6,710,049 16.558 1.342 1.342 1.346 1.306 1.342 5,028,554 1.3344 -0.30%
2003-09-24 0 16.70 16.65 16.75 15.60 16.70 1,201,661 19,694,739 16.390 1.346 1.342 1.350 1.257 1.346 14,911,059 1.3208 8.44%
2003-09-23 0 15.40 15.40 15.45 15.35 15.80 405,164 6,307,551 15.568 1.241 1.241 1.245 1.237 1.273 5,027,561 1.2546 -3.14%
2003-09-22 0 15.90 15.85 15.90 15.80 16.00 208,047 3,312,036 15.920 1.281 1.277 1.281 1.273 1.289 2,581,594 1.2829 0.00%
2003-09-19 0 15.90 15.90 16.00 15.90 16.00 694,250 11,078,025 15.957 1.281 1.281 1.289 1.281 1.289 8,614,745 1.2859 0.63%
2003-09-18 0 15.80 15.75 15.80 15.80 16.05 246,062 3,914,573 15.909 1.273 1.269 1.273 1.273 1.293 3,053,311 1.2821 -1.86%
2003-09-17 0 16.10 16.05 16.15 16.00 16.80 404,582 6,601,712 16.317 1.297 1.293 1.302 1.289 1.354 5,020,339 1.3150 -1.23%
2003-09-16 0 16.30 16.30 16.40 16.30 16.60 392,000 6,458,500 16.476 1.314 1.314 1.322 1.314 1.338 4,864,213 1.3278 -1.81%
2003-09-15 0 16.60 16.35 16.70 16.15 16.60 1,460,593 23,978,564 16.417 1.338 1.318 1.346 1.302 1.338 18,124,071 1.3230 3.11%
2003-09-11 0 16.10 16.10 16.25 15.60 16.90 30,724,385 463,077,549 15.072 1.297 1.297 1.310 1.257 1.362 381,249,891 1.2146 1.90%
2003-09-10 0 15.80 15.80 15.95 15.75 16.80 746,068 11,995,708 16.079 1.273 1.273 1.285 1.269 1.354 9,257,739 1.2957 -6.78%
2003-09-09 0 16.95 16.90 17.00 16.80 17.05 635,181 10,761,057 16.942 1.366 1.362 1.370 1.354 1.374 7,881,775 1.3653 -0.29%
2003-09-08 0 17.00 16.95 17.00 16.90 17.05 282,295 4,800,841 17.006 1.370 1.366 1.370 1.362 1.374 3,502,916 1.3705 -0.29%
2003-09-05 0 17.05 17.00 17.05 16.95 17.30 282,458 4,812,517 17.038 1.374 1.370 1.374 1.366 1.394 3,504,939 1.3731 -0.58%
2003-09-04 0 17.15 17.05 17.15 16.50 17.45 656,000 11,170,000 17.027 1.382 1.374 1.382 1.330 1.406 8,140,112 1.3722 0.29%
2003-09-03 0 17.10 17.10 17.15 17.00 17.30 457,893 7,857,614 17.160 1.378 1.378 1.382 1.370 1.394 5,681,860 1.3829 0.59%
2003-09-02 0 17.30 17.20 17.30 17.20 17.65 248,350 4,298,720 17.309 1.370 1.362 1.370 1.362 1.398 3,136,085 1.3707 0.29%
2003-09-01 0 17.25 17.25 17.30 17.25 17.70 845,100 14,796,268 17.508 1.366 1.366 1.370 1.366 1.402 10,671,656 1.3865 0.29%
2003-08-29 0 17.20 17.20 17.40 16.80 17.70 996,000 17,122,600 17.191 1.362 1.362 1.378 1.330 1.402 12,577,173 1.3614 1.78%
2003-08-28 0 16.90 16.85 16.90 16.55 17.15 447,308 7,549,510 16.878 1.338 1.334 1.338 1.311 1.358 5,648,464 1.3366 1.20%
2003-08-27 0 16.70 16.60 16.75 16.35 17.40 1,403,157 23,640,533 16.848 1.322 1.315 1.326 1.295 1.378 17,718,623 1.3342 -1.76%
2003-08-26 0 17.00 16.85 17.00 16.85 18.40 2,527,360 43,968,558 17.397 1.346 1.334 1.346 1.334 1.457 31,914,704 1.3777 -6.34%
2003-08-25 0 18.15 18.10 18.15 17.70 18.90 2,102,795 38,492,868 18.306 1.437 1.433 1.437 1.402 1.497 26,553,431 1.4496 5.52%
2003-08-22 0 17.20 17.15 17.30 16.35 17.30 1,436,626 24,126,333 16.794 1.362 1.358 1.370 1.295 1.370 18,141,259 1.3299 5.20%
2003-08-21 0 16.35 16.05 16.30 16.20 16.75 2,760,282 45,352,585 16.430 1.295 1.271 1.291 1.283 1.326 34,855,969 1.3011 10.10%
2003-08-20 0 14.85 14.80 14.85 14.70 15.85 852,348 12,935,396 15.176 1.176 1.172 1.176 1.164 1.255 10,763,181 1.2018 -5.11%
2003-08-19 0 15.65 15.60 15.85 15.25 16.20 1,481,625 23,367,698 15.772 1.239 1.235 1.255 1.208 1.283 18,709,493 1.2490 0.97%
2003-08-18 0 15.50 15.40 15.60 13.80 15.70 1,935,648 28,921,475 14.941 1.227 1.220 1.235 1.093 1.243 24,442,752 1.1832 14.81%
2003-08-15 0 13.50 13.50 13.75 13.00 14.15 3,014,344 41,324,610 13.709 1.069 1.069 1.089 1.029 1.121 38,064,184 1.0857 3.85%
2003-08-14 0 13.00 12.95 13.00 12.70 13.15 320,000 4,149,200 12.966 1.029 1.026 1.029 1.006 1.041 4,040,859 1.0268 0.00%
2003-08-13 0 13.00 12.90 13.00 12.90 13.20 1,046,000 13,604,000 13.006 1.029 1.022 1.029 1.022 1.045 13,208,558 1.0299 0.00%
2003-08-12 0 13.00 12.95 13.00 12.80 13.40 2,465,419 32,210,054 13.065 1.029 1.026 1.029 1.014 1.061 31,132,532 1.0346 -3.70%
2003-08-11 0 13.50 13.45 13.50 12.15 13.55 1,619,169 21,050,784 13.001 1.069 1.065 1.069 0.962 1.073 20,446,355 1.0296 11.11%
2003-08-08 0 12.15 12.05 12.15 10.80 12.30 3,329,235 38,437,226 11.545 0.962 0.954 0.962 0.855 0.974 42,040,528 0.9143 3.40%
2003-08-07 0 11.75 11.60 11.80 10.25 11.80 2,370,000 26,368,300 11.126 0.930 0.919 0.934 0.812 0.934 29,927,611 0.8811 14.63%
2003-08-06 0 10.25 10.20 10.30 10.05 10.40 354,000 3,625,300 10.241 0.812 0.808 0.816 0.796 0.824 4,470,200 0.8110 -2.84%
2003-08-05 0 10.55 10.50 10.55 10.50 10.70 130,000 1,370,600 10.543 0.835 0.832 0.835 0.832 0.847 1,641,599 0.8349 -1.40%
2003-08-04 0 10.70 10.65 10.75 10.65 10.80 208,000 2,229,800 10.720 0.847 0.843 0.851 0.843 0.855 2,626,558 0.8489 0.47%
2003-08-01 0 10.65 10.65 10.80 10.65 11.35 395,002 4,327,121 10.955 0.843 0.843 0.855 0.843 0.899 4,987,961 0.8675 -1.39%
2003-07-31 0 10.80 10.75 10.90 10.40 10.80 212,000 2,252,200 10.624 0.855 0.851 0.863 0.824 0.855 2,677,069 0.8413 3.35%
2003-07-30 0 10.45 10.45 10.50 10.45 10.55 281,000 2,944,800 10.480 0.828 0.828 0.832 0.828 0.835 3,548,379 0.8299 0.00%
2003-07-29 0 10.45 10.40 10.45 10.35 10.50 225,492 2,347,905 10.412 0.828 0.824 0.828 0.820 0.832 2,847,442 0.8246 -0.48%
2003-07-28 0 10.50 10.45 10.50 10.30 10.60 590,000 6,182,500 10.479 0.832 0.828 0.832 0.816 0.839 7,450,334 0.8298 1.45%
2003-07-25 0 10.35 10.30 10.40 10.35 10.55 422,000 4,410,700 10.452 0.820 0.816 0.824 0.820 0.835 5,328,883 0.8277 -1.43%
2003-07-24 0 10.50 10.50 10.55 10.40 10.80 338,000 3,561,600 10.537 0.832 0.832 0.835 0.824 0.855 4,268,157 0.8345 -2.78%
2003-07-23 0 10.80 10.75 10.80 10.05 10.85 1,500,738 15,464,475 10.305 0.855 0.851 0.855 0.796 0.859 18,950,845 0.8160 8.00%
2003-07-22 0 10.00 9.950 10.00 9.950 10.10 180,000 1,805,100 10.028 0.792 0.788 0.792 0.788 0.800 2,272,983 0.7942 -1.48%
2003-07-21 0 10.15 10.00 10.15 10.00 10.30 256,000 2,596,100 10.141 0.804 0.792 0.804 0.792 0.816 3,232,687 0.8031 1.50%
2003-07-18 0 10.00 9.950 10.15 10.00 10.10 204,000 2,041,100 10.005 0.792 0.788 0.804 0.792 0.800 2,576,048 0.7923 0.00%
2003-07-17 0 10.00 9.950 10.10 10.00 10.20 184,000 1,864,100 10.131 0.792 0.788 0.800 0.792 0.808 2,323,494 0.8023 -1.96%
2003-07-16 0 10.20 10.15 10.50 10.20 10.50 670,416 6,925,422 10.330 0.808 0.804 0.832 0.808 0.832 8,465,802 0.8180 0.00%
2003-07-15 0 10.20 10.20 10.40 9.900 10.55 839,120 8,693,712 10.361 0.808 0.808 0.824 0.784 0.835 10,596,142 0.8205 -2.39%
2003-07-14 0 10.45 10.45 10.50 10.45 10.60 816,291 8,572,866 10.502 0.828 0.828 0.832 0.828 0.839 10,307,865 0.8317 5.56%
2003-07-11 0 9.900 9.900 10.10 9.900 10.40 526,286 5,383,831 10.230 0.784 0.784 0.800 0.784 0.824 6,645,773 0.8101 -3.88%
2003-07-10 0 10.30 10.20 10.35 10.30 10.50 210,723 2,186,511 10.376 0.816 0.808 0.820 0.816 0.832 2,660,943 0.8217 -1.44%
2003-07-09 0 10.45 10.45 10.60 10.20 11.50 843,319 9,060,979 10.744 0.828 0.828 0.839 0.808 0.911 10,649,166 0.8509 -7.93%
2003-07-08 0 11.35 11.35 11.40 11.15 11.95 140,001 1,589,311 11.352 0.899 0.899 0.903 0.883 0.946 1,767,888 0.8990 -3.81%
2003-07-07 0 11.80 11.65 11.80 11.50 11.95 378,750 4,456,134 11.765 0.934 0.923 0.934 0.911 0.946 4,782,735 0.9317 -1.67%
2003-07-04 0 12.00 11.80 12.10 11.10 12.00 1,067,019 12,430,253 11.650 0.950 0.934 0.958 0.879 0.950 13,473,979 0.9225 7.62%
2003-07-03 0 11.15 11.05 11.15 10.75 11.15 422,373 4,639,017 10.983 0.883 0.875 0.883 0.851 0.883 5,333,593 0.8698 2.76%
2003-07-02 0 10.85 10.70 10.85 10.60 10.90 331,390 3,555,173 10.728 0.859 0.847 0.859 0.839 0.863 4,184,688 0.8496 3.33%
2003-06-30 0 10.50 10.45 10.55 9.800 10.75 403,744 4,260,611 10.553 0.832 0.828 0.835 0.776 0.851 5,098,352 0.8357 6.06%
2003-06-27 0 9.900 9.800 - 9.000 10.00 1,356,806 12,745,935 9.3941 0.784 0.776 - 0.713 0.792 17,133,318 0.7439 10.00%
2003-06-26 0 9.000 8.900 9.100 8.800 9.050 160,505 1,441,343 8.9801 0.713 0.705 0.721 0.697 0.717 2,026,806 0.7111 2.27%
2003-06-25 0 8.800 8.800 8.900 8.650 8.850 72,000 632,900 8.7903 0.697 0.697 0.705 0.685 0.701 909,193 0.6961 1.15%
2003-06-24 0 8.700 8.700 8.750 8.600 8.700 106,000 916,500 8.6462 0.689 0.689 0.693 0.681 0.689 1,338,535 0.6847 0.00%
2003-06-23 0 8.700 8.650 8.800 8.700 8.900 144,043 1,267,474 8.7993 0.689 0.685 0.697 0.689 0.705 1,818,930 0.6968 -2.25%
2003-06-20 0 8.900 8.850 8.900 8.850 9.150 110,000 978,400 8.8945 0.705 0.701 0.705 0.701 0.725 1,389,045 0.7044 0.56%
2003-06-19 0 8.850 8.850 8.950 8.850 9.150 58,000 518,400 8.9379 0.701 0.701 0.709 0.701 0.725 732,406 0.7078 -1.12%
2003-06-18 0 8.950 8.900 8.950 8.950 9.200 404,000 3,646,600 9.0262 0.709 0.705 0.709 0.709 0.729 5,101,584 0.7148 -1.65%
2003-06-17 0 9.100 9.050 9.100 9.050 9.250 331,654 3,039,903 9.1659 0.721 0.717 0.721 0.717 0.733 4,188,022 0.7259 0.00%
2003-06-16 0 9.100 9.000 9.100 9.000 9.150 148,000 1,345,700 9.0926 0.721 0.713 0.721 0.713 0.725 1,868,897 0.7201 0.55%
2003-06-13 0 9.050 9.000 9.100 8.800 9.050 374,000 3,353,300 8.9660 0.717 0.713 0.721 0.697 0.717 4,722,754 0.7100 3.43%
2003-06-12 0 8.750 8.750 8.850 8.650 8.850 138,184 1,206,255 8.7293 0.693 0.693 0.701 0.685 0.701 1,744,944 0.6913 1.74%
2003-06-11 0 8.600 8.600 8.900 8.500 8.950 498,443 4,329,521 8.6861 0.681 0.681 0.705 0.673 0.709 6,294,181 0.6879 -1.15%
2003-06-10 0 8.700 8.550 8.700 8.600 9.000 606,000 5,300,100 8.7460 0.689 0.677 0.689 0.681 0.713 7,652,377 0.6926 -3.33%
2003-06-09 0 9.000 8.900 9.000 9.000 9.000 28,000 252,000 9.0000 0.713 0.705 0.713 0.713 0.713 353,575 0.7127 0.00%
2003-06-06 0 9.000 8.950 9.000 9.000 9.100 260,640 2,355,300 9.0366 0.713 0.709 0.713 0.713 0.721 3,291,280 0.7156 1.12%
2003-06-05 0 8.900 8.800 8.900 8.900 9.150 328,000 2,962,900 9.0332 0.705 0.697 0.705 0.705 0.725 4,141,880 0.7154 -2.20%
2003-06-03 0 9.100 9.050 9.150 9.100 9.100 110,932 1,009,495 9.1001 0.721 0.717 0.725 0.721 0.721 1,400,814 0.7206 0.00%
2003-06-02 0 9.100 9.050 9.100 9.100 9.150 224,834 2,048,823 9.1126 0.721 0.717 0.721 0.721 0.725 2,839,133 0.7216 1.11%
2003-05-30 0 9.000 8.950 9.150 8.950 9.200 39,345 355,886 9.0453 0.713 0.709 0.725 0.709 0.729 496,836 0.7163 0.56%
2003-05-29 0 8.950 8.950 9.050 8.850 9.000 116,102 1,037,287 8.9343 0.709 0.709 0.717 0.701 0.713 1,466,099 0.7075 -1.10%
2003-05-28 0 9.050 8.900 9.100 9.050 9.200 441,276 4,034,143 9.1420 0.717 0.705 0.721 0.717 0.729 5,572,294 0.7240 -1.09%
2003-05-27 0 9.150 9.100 9.250 8.900 9.400 874,491 8,096,871 9.2590 0.725 0.721 0.733 0.705 0.744 11,042,796 0.7332 1.67%
2003-05-26 0 9.000 8.900 9.100 8.800 9.250 542,863 4,926,994 9.0759 0.713 0.705 0.721 0.697 0.733 6,855,103 0.7187 2.27%
2003-05-23 0 8.800 8.850 8.900 8.650 8.900 448,000 3,936,600 8.7871 0.697 0.701 0.705 0.685 0.705 5,657,203 0.6959 2.92%
2003-05-22 0 8.550 8.500 8.600 8.450 8.700 1,006,000 8,577,900 8.5267 0.677 0.673 0.681 0.669 0.689 12,703,450 0.6752 -1.72%
2003-05-21 0 8.700 8.600 8.800 8.650 9.000 812,000 7,088,900 8.7302 0.689 0.681 0.697 0.685 0.713 10,253,680 0.6914 -0.57%
2003-05-20 0 8.750 8.750 8.800 8.750 9.350 1,542,647 13,969,788 9.0557 0.693 0.693 0.697 0.693 0.740 19,480,059 0.7171 -4.89%
2003-05-19 0 9.200 9.150 9.250 8.800 9.300 1,185,319 10,806,265 9.1168 0.729 0.725 0.733 0.697 0.736 14,967,834 0.7220 4.55%
2003-05-16 0 8.800 8.800 8.850 8.450 8.800 608,985 5,296,732 8.6976 0.697 0.697 0.701 0.669 0.697 7,690,070 0.6888 1.73%
2003-05-15 0 8.650 8.650 8.700 8.000 8.700 984,833 8,375,639 8.5046 0.685 0.685 0.689 0.634 0.689 12,436,160 0.6735 8.12%
2003-05-14 0 8.000 8.000 8.050 7.900 8.050 1,076,000 8,601,200 7.9937 0.634 0.634 0.637 0.626 0.637 13,587,388 0.6330 0.00%
2003-05-13 0 8.000 7.850 8.000 7.600 8.150 952,885 7,512,968 7.8844 0.634 0.622 0.634 0.602 0.645 12,032,731 0.6244 5.96%
2003-05-12 0 7.550 7.500 7.550 7.400 7.600 267,121 2,001,290 7.4921 0.598 0.594 0.598 0.586 0.602 3,373,120 0.5933 3.42%
2003-05-09 0 7.300 7.300 7.350 6.800 7.300 416,000 2,914,900 7.0070 0.578 0.578 0.582 0.538 0.578 5,253,117 0.5549 1.39%
2003-05-07 0 7.200 7.150 7.250 7.150 7.400 71,655 523,485 7.3056 0.570 0.566 0.574 0.566 0.586 904,837 0.5785 -2.04%
2003-05-06 0 7.350 7.250 7.400 7.000 7.550 826,168 6,101,276 7.3850 0.582 0.574 0.586 0.554 0.598 10,432,589 0.5848 7.30%
2003-05-05 0 6.850 6.750 6.850 6.500 7.000 290,000 1,957,600 6.7503 0.542 0.535 0.542 0.515 0.554 3,662,028 0.5346 6.20%
2003-05-02 0 6.450 6.200 6.450 6.200 6.500 130,000 825,900 6.3531 0.511 0.491 0.511 0.491 0.515 1,641,599 0.5031 1.57%
2003-04-30 0 6.350 6.300 6.500 6.200 6.350 86,000 539,000 6.2674 0.503 0.499 0.515 0.491 0.503 1,085,981 0.4963 2.42%
2003-04-29 0 6.200 6.150 6.300 6.200 6.600 376,000 2,412,800 6.4170 0.491 0.487 0.499 0.491 0.523 4,748,009 0.5082 -1.59%
2003-04-28 0 6.300 6.300 6.400 5.650 6.300 384,843 2,280,258 5.9252 0.499 0.499 0.507 0.447 0.499 4,859,676 0.4692 11.50%
2003-04-25 0 5.650 5.650 5.700 5.500 5.700 800,305 4,467,717 5.5825 0.447 0.447 0.451 0.436 0.451 10,105,999 0.4421 -3.42%
2003-04-24 0 5.850 5.800 5.850 5.750 6.200 849,371 5,000,346 5.8871 0.463 0.459 0.463 0.455 0.491 10,725,589 0.4662 -7.14%
2003-04-23 0 6.300 6.250 6.350 6.200 6.500 660,000 4,164,800 6.3103 0.499 0.495 0.503 0.491 0.515 8,334,272 0.4997 -2.40%
2003-04-22 0 6.650 6.600 6.700 6.500 6.650 202,000 1,324,900 6.5589 0.511 0.507 0.515 0.500 0.511 2,627,849 0.5042 0.76%
2003-04-17 0 6.600 6.500 6.650 6.250 6.650 1,260,529 8,096,580 6.4232 0.507 0.500 0.511 0.480 0.511 16,398,418 0.4937 6.45%
2003-04-16 0 6.200 6.150 6.250 6.100 6.500 464,000 2,898,200 6.2461 0.477 0.473 0.480 0.469 0.500 6,036,248 0.4801 -4.62%
2003-04-15 0 6.500 6.450 6.700 6.450 6.650 186,000 1,216,000 6.5376 0.500 0.496 0.515 0.496 0.511 2,419,703 0.5025 -2.99%
2003-04-14 0 6.700 6.700 6.750 6.500 6.750 73,174 485,900 6.6403 0.515 0.515 0.519 0.500 0.519 951,932 0.5104 -1.47%
2003-04-11 0 6.800 6.750 6.850 6.800 7.000 112,000 770,500 6.8795 0.523 0.519 0.527 0.523 0.538 1,457,025 0.5288 -4.23%
2003-04-10 0 7.100 6.900 7.200 6.950 7.250 222,000 1,586,700 7.1473 0.546 0.530 0.553 0.534 0.557 2,888,033 0.5494 -1.39%
2003-04-09 0 7.200 7.100 7.300 7.150 7.500 498,505 3,637,187 7.2962 0.553 0.546 0.561 0.550 0.577 6,485,129 0.5609 -5.26%
2003-04-08 0 7.600 7.350 7.600 7.000 7.650 433,092 3,230,412 7.4590 0.584 0.565 0.584 0.538 0.588 5,634,161 0.5734 7.04%
2003-04-07 0 7.100 7.100 7.300 6.150 7.200 873,372 5,915,430 6.7731 0.546 0.546 0.561 0.473 0.553 11,361,832 0.5206 16.39%
2003-04-04 0 6.100 6.000 6.100 5.900 6.100 654,000 3,911,400 5.9807 0.469 0.461 0.469 0.454 0.469 8,507,988 0.4597 0.00%
2003-04-03 0 6.100 6.000 6.100 6.000 6.100 50,529 307,868 6.0929 0.469 0.461 0.469 0.461 0.469 657,340 0.4684 -0.81%
2003-04-02 0 6.150 6.050 6.200 5.950 6.150 144,000 873,500 6.0660 0.473 0.465 0.477 0.457 0.473 1,873,318 0.4663 4.24%
2003-04-01 0 5.900 5.850 5.950 5.400 5.950 454,000 2,588,200 5.7009 0.454 0.450 0.457 0.415 0.457 5,906,157 0.4382 -3.28%
2003-03-31 0 6.100 6.050 6.150 5.850 6.100 170,000 1,023,800 6.0224 0.469 0.465 0.473 0.450 0.469 2,211,556 0.4629 0.00%
2003-03-28 0 6.100 6.050 6.200 6.050 6.150 60,458 367,602 6.0803 0.469 0.465 0.477 0.465 0.473 786,508 0.4674 1.67%
2003-03-27 0 6.000 6.000 6.150 5.900 6.000 180,000 1,076,500 5.9806 0.461 0.461 0.473 0.454 0.461 2,341,648 0.4597 -2.44%
2003-03-26 0 6.150 6.150 6.200 6.050 6.100 144,000 878,000 6.0972 0.473 0.473 0.477 0.465 0.469 1,873,318 0.4687 -1.60%
2003-03-25 0 6.250 6.050 6.300 6.000 6.250 148,000 895,900 6.0534 0.480 0.465 0.484 0.461 0.480 1,925,355 0.4653 2.46%
2003-03-24 0 6.100 6.100 6.200 6.000 6.500 439,280 2,729,876 6.2144 0.469 0.469 0.477 0.461 0.500 5,714,662 0.4777 -6.15%
2003-03-21 0 6.500 6.450 6.500 6.200 6.650 791,015 5,065,841 6.4042 0.500 0.496 0.500 0.477 0.511 10,290,437 0.4923 1.56%
2003-03-20 0 6.400 6.400 6.500 5.900 6.450 1,287,917 8,093,489 6.2842 0.492 0.492 0.500 0.454 0.496 16,754,713 0.4831 10.34%
2003-03-19 0 5.800 5.750 6.000 5.200 6.050 1,907,291 10,794,907 5.6598 0.446 0.442 0.461 0.400 0.465 24,812,246 0.4351 12.62%
2003-03-18 0 5.150 5.050 5.150 5.150 5.350 1,066,000 5,609,300 5.2620 0.396 0.388 0.396 0.396 0.411 13,867,760 0.4045 -1.90%
2003-03-17 0 5.250 5.300 5.350 4.950 5.400 2,236,073 11,655,176 5.2123 0.404 0.407 0.411 0.381 0.415 29,089,422 0.4007 5.53%
2003-03-14 0 4.975 4.950 4.975 4.300 4.975 1,036,442 4,848,904 4.6784 0.382 0.381 0.382 0.331 0.382 13,483,235 0.3596 14.37%
2003-03-13 0 4.350 4.300 4.350 4.275 4.350 296,000 1,273,400 4.3020 0.334 0.331 0.334 0.329 0.334 3,850,710 0.3307 1.75%
2003-03-12 0 4.275 4.250 4.300 4.250 4.275 242,585 1,034,678 4.2652 0.329 0.327 0.331 0.327 0.329 3,155,826 0.3279 0.00%
2003-03-11 0 4.275 4.250 4.300 4.175 4.300 506,000 2,161,900 4.2725 0.329 0.327 0.331 0.321 0.331 6,582,633 0.3284 0.59%
2003-03-10 0 4.250 4.175 4.250 4.250 4.275 226,000 963,500 4.2633 0.327 0.321 0.327 0.327 0.329 2,940,069 0.3277 -0.58%
2003-03-07 0 4.275 4.250 4.300 4.225 4.275 164,000 697,400 4.2524 0.329 0.327 0.331 0.325 0.329 2,133,502 0.3269 0.59%
2003-03-06 0 4.250 4.200 4.275 4.200 4.300 225,737 959,259 4.2495 0.327 0.323 0.329 0.323 0.331 2,936,648 0.3267 0.00%
2003-03-05 0 4.250 4.225 4.275 4.200 4.250 192,000 814,150 4.2404 0.327 0.325 0.329 0.323 0.327 2,497,758 0.3260 1.19%
2003-03-04 0 4.200 4.200 4.225 4.200 4.200 218,000 915,600 4.2000 0.323 0.323 0.325 0.323 0.323 2,835,996 0.3228 0.00%
2003-03-03 0 4.200 4.175 4.200 4.175 4.200 120,000 502,500 4.1875 0.323 0.321 0.323 0.321 0.323 1,561,099 0.3219 1.20%
2003-02-28 0 4.150 4.150 4.175 4.150 4.150 108,000 448,200 4.1500 0.319 0.319 0.321 0.319 0.319 1,404,989 0.3190 0.00%
2003-02-27 0 4.150 4.150 4.175 4.150 4.150 16,000 66,400 4.1500 0.319 0.319 0.321 0.319 0.319 208,146 0.3190 0.61%
2003-02-26 0 4.125 4.125 4.175 4.125 4.175 204,000 845,600 4.1451 0.317 0.317 0.321 0.317 0.321 2,653,868 0.3186 -0.60%
2003-02-25 0 4.150 4.150 4.200 4.100 4.150 58,000 240,350 4.1440 0.319 0.319 0.323 0.315 0.319 754,531 0.3185 0.00%
2003-02-24 0 4.150 4.125 4.150 4.200 4.200 4,000 16,800 4.2000 0.319 0.317 0.319 0.323 0.323 52,037 0.3228 -1.19%
2003-02-21 0 4.200 4.150 4.225 4.200 4.300 32,000 134,600 4.2063 0.323 0.319 0.325 0.323 0.331 416,293 0.3233 0.00%
2003-02-20 0 4.200 4.100 4.200 4.125 4.200 298,000 1,241,150 4.1649 0.323 0.315 0.323 0.317 0.323 3,876,728 0.3202 0.60%
2003-02-19 0 4.175 4.125 4.200 4.125 4.200 132,458 549,505 4.1485 0.321 0.317 0.323 0.317 0.323 1,723,167 0.3189 1.83%
2003-02-18 0 4.100 4.100 4.125 4.100 4.125 202,000 828,300 4.1005 0.315 0.315 0.317 0.315 0.317 2,627,849 0.3152 0.00%
2003-02-17 0 4.100 4.050 4.100 4.000 4.100 178,000 727,800 4.0888 0.315 0.311 0.315 0.307 0.315 2,315,630 0.3143 1.23%
2003-02-14 0 4.050 4.025 4.075 4.050 4.050 30,000 121,500 4.0500 0.311 0.309 0.313 0.311 0.311 390,275 0.3113 -1.22%
2003-02-13 0 4.100 4.000 4.125 4.050 4.125 176,000 720,750 4.0952 0.315 0.307 0.317 0.311 0.317 2,289,611 0.3148 0.00%
2003-02-12 0 4.100 4.075 4.100 4.125 4.125 10,093 41,613 4.1230 0.315 0.313 0.315 0.317 0.317 131,301 0.3169 0.00%
2003-02-11 0 4.100 4.100 4.200 3.975 4.100 568,000 2,293,750 4.0383 0.315 0.315 0.323 0.306 0.315 7,389,200 0.3104 3.14%
2003-02-10 0 3.975 3.975 4.000 3.975 4.000 20,000 79,750 3.9875 0.306 0.306 0.307 0.306 0.307 260,183 0.3065 -0.63%
2003-02-07 0 4.000 3.950 4.000 3.975 4.000 94,000 375,250 3.9920 0.307 0.304 0.307 0.306 0.307 1,222,861 0.3069 1.27%
2003-02-06 0 3.950 3.925 4.050 3.950 3.950 114,794 453,357 3.9493 0.304 0.302 0.311 0.304 0.304 1,493,373 0.3036 0.64%
2003-02-05 0 3.925 3.925 3.950 3.925 3.950 84,000 331,200 3.9429 0.302 0.302 0.304 0.302 0.304 1,092,769 0.3031 0.00%
2003-02-04 0 3.925 3.925 4.000 3.925 3.950 28,000 110,400 3.9429 0.302 0.302 0.307 0.302 0.304 364,256 0.3031 -1.88%
2003-01-30 0 4.000 3.950 4.000 3.925 4.000 132,000 523,150 3.9633 0.307 0.304 0.307 0.302 0.307 1,717,209 0.3047 2.56%
2003-01-29 0 3.900 3.900 3.950 3.900 3.900 28,000 109,600 3.9143 0.300 0.300 0.304 0.300 0.300 364,256 0.3009 0.00%
2003-01-28 0 3.900 3.900 3.950 - - 0 0 - 0.300 0.300 0.304 - - 0 - 0.00%
2003-01-27 0 3.900 3.900 3.925 3.900 3.950 80,138 314,028 3.9186 0.300 0.300 0.302 0.300 0.304 1,042,528 0.3012 -1.27%
2003-01-24 0 3.950 3.925 3.950 3.950 3.975 116,000 459,150 3.9582 0.304 0.302 0.304 0.304 0.306 1,509,062 0.3043 0.00%
2003-01-23 0 3.950 3.950 4.000 3.950 3.950 46,000 181,700 3.9500 0.304 0.304 0.307 0.304 0.304 598,421 0.3036 0.00%
2003-01-22 0 3.950 3.950 4.000 - - 0 0 - 0.304 0.304 0.307 - - 0 - 0.00%
2003-01-21 0 3.950 3.950 4.000 3.950 3.950 12,000 47,400 3.9500 0.304 0.304 0.307 0.304 0.304 156,110 0.3036 0.00%
2003-01-20 0 3.950 3.900 4.000 3.900 4.000 90,000 358,500 3.9833 0.304 0.300 0.307 0.300 0.307 1,170,824 0.3062 0.00%
2003-01-17 0 3.950 3.950 4.000 3.950 4.000 74,598 297,679 3.9904 0.304 0.304 0.307 0.304 0.307 970,457 0.3067 1.28%
2003-01-16 0 3.900 3.900 4.000 3.900 4.000 134,000 529,100 3.9485 0.300 0.300 0.307 0.300 0.307 1,743,227 0.3035 -2.50%
2003-01-15 0 4.000 3.925 4.000 3.925 4.000 24,782 97,961 3.9529 0.307 0.302 0.307 0.302 0.307 322,393 0.3039 0.00%
2003-01-14 0 4.000 3.950 4.050 4.000 4.100 286,000 1,162,950 4.0663 0.307 0.304 0.311 0.307 0.315 3,720,619 0.3126 -1.84%
2003-01-13 0 4.075 4.000 4.075 3.875 4.100 212,000 832,500 3.9269 0.313 0.307 0.313 0.298 0.315 2,757,941 0.3019 5.84%
2003-01-10 0 3.850 3.850 3.875 3.850 3.875 38,000 146,550 3.8566 0.296 0.296 0.298 0.296 0.298 494,348 0.2965 0.00%
2003-01-09 0 3.850 3.850 3.900 3.800 3.900 36,000 138,400 3.8444 0.296 0.296 0.300 0.292 0.300 468,330 0.2955 0.00%
2003-01-08 0 3.850 3.750 3.900 - - 0 0 - 0.296 0.288 0.300 - - 0 - 0.00%
2003-01-07 0 3.850 3.750 3.875 - - 0 0 - 0.296 0.288 0.298 - - 0 - 0.00%
2003-01-06 0 3.850 3.800 3.900 3.850 3.850 10,000 38,500 3.8500 0.296 0.292 0.300 0.296 0.296 130,092 0.2959 -1.28%
2003-01-03 0 3.900 3.800 3.925 3.850 3.900 42,000 163,600 3.8952 0.300 0.292 0.302 0.296 0.300 546,385 0.2994 -0.64%
2003-01-02 0 3.925 3.750 3.925 3.925 3.950 14,000 55,200 3.9429 0.302 0.288 0.302 0.302 0.304 182,128 0.3031 3.29%
2002-12-31 0 3.800 - 3.825 - - 0 0 - 0.292 - 0.294 - - 0 - 0.00%
2002-12-30 0 3.800 3.600 3.800 3.800 3.800 32,000 121,600 3.8000 0.292 0.277 0.292 0.292 0.292 416,293 0.2921 1.33%
2002-12-27 0 3.750 3.700 3.950 - - 0 0 - 0.288 0.284 0.304 - - 0 - 0.00%
2002-12-24 0 3.750 3.700 3.800 - - 0 0 - 0.288 0.284 0.292 - - 0 - 0.00%
2002-12-23 0 3.750 3.725 3.800 - - 0 0 - 0.288 0.286 0.292 - - 0 - 0.00%
2002-12-20 0 3.750 3.750 3.900 3.750 3.750 110,000 412,500 3.7500 0.288 0.288 0.300 0.288 0.288 1,431,007 0.2883 -1.32%
2002-12-19 0 3.800 3.700 3.825 - - 0 0 - 0.292 0.284 0.294 - - 0 - 0.00%
2002-12-18 0 3.800 3.750 3.850 - - 0 0 - 0.292 0.288 0.296 - - 0 - 0.00%
2002-12-17 0 3.800 3.750 3.850 - - 0 0 - 0.292 0.288 0.296 - - 0 - 0.00%
2002-12-16 0 3.800 3.800 3.825 3.800 3.800 90,000 342,000 3.8000 0.292 0.292 0.294 0.292 0.292 1,170,824 0.2921 0.00%
2002-12-13 0 3.800 3.800 3.825 3.800 3.800 162,000 615,550 3.7997 0.292 0.292 0.294 0.292 0.292 2,107,483 0.2921 0.00%
2002-12-12 0 3.800 3.750 3.825 3.800 3.800 118,000 448,400 3.8000 0.292 0.288 0.294 0.292 0.292 1,535,080 0.2921 0.00%
2002-12-11 0 3.800 3.700 3.825 3.700 3.850 139,438 531,277 3.8101 0.292 0.284 0.294 0.284 0.296 1,813,971 0.2929 0.00%
2002-12-10 0 3.800 3.625 3.850 3.775 3.800 46,000 174,650 3.7967 0.292 0.279 0.296 0.290 0.292 598,421 0.2919 2.70%
2002-12-09 0 3.700 3.600 3.775 3.700 3.700 20,000 74,000 3.7000 0.284 0.277 0.290 0.284 0.284 260,183 0.2844 -1.99%
2002-12-06 0 3.775 3.625 3.775 - - 0 0 - 0.290 0.279 0.290 - - 0 - -0.66%
2002-12-05 0 3.800 3.625 3.800 - - 0 0 - 0.292 0.279 0.292 - - 0 - 0.00%
2002-12-04 0 3.800 3.650 3.825 3.800 3.800 50,000 190,000 3.8000 0.292 0.281 0.294 0.292 0.292 650,458 0.2921 2.70%
2002-12-03 0 3.700 3.650 3.825 3.700 3.700 12,000 44,400 3.7000 0.284 0.281 0.294 0.284 0.284 156,110 0.2844 0.00%
2002-12-02 0 3.700 3.650 3.750 - - 0 0 - 0.284 0.281 0.288 - - 0 - 0.00%
2002-11-29 0 3.700 3.700 3.800 3.700 3.800 12,693 47,095 3.7103 0.284 0.284 0.292 0.284 0.292 165,125 0.2852 -2.63%
2002-11-28 0 3.800 3.650 3.850 - - 0 0 - 0.292 0.281 0.296 - - 0 - 0.00%
2002-11-27 0 3.800 3.650 3.850 - - 0 0 - 0.292 0.281 0.296 - - 0 - 0.00%
2002-11-26 0 3.800 3.600 3.850 3.750 3.800 18,000 67,800 3.7667 0.292 0.277 0.296 0.288 0.292 234,165 0.2895 0.00%
2002-11-25 0 3.800 3.600 3.800 - - 20,000 74,000 3.7000 0.292 0.277 0.292 - - 260,183 0.2844 -1.30%
2002-11-22 0 3.850 3.650 3.850 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2002-11-21 0 3.850 3.600 3.850 3.850 3.850 50,500 193,825 3.8381 0.296 0.277 0.296 0.296 0.296 656,962 0.2950 1.32%
2002-11-20 0 3.800 3.625 3.825 3.700 3.800 36,000 136,000 3.7778 0.292 0.279 0.294 0.284 0.292 468,330 0.2904 0.00%
2002-11-19 0 3.800 3.600 3.825 3.750 3.800 56,000 211,500 3.7768 0.292 0.277 0.294 0.288 0.292 728,513 0.2903 0.00%
2002-11-18 0 3.800 - 3.800 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2002-11-15 0 3.800 - 3.800 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2002-11-14 0 3.800 - 3.850 - - 0 0 - 0.292 - 0.296 - - 0 - 0.00%
2002-11-13 0 3.800 - 3.850 - - 0 0 - 0.292 - 0.296 - - 0 - 0.00%
2002-11-12 0 3.800 - 3.850 3.800 3.800 36,000 136,800 3.8000 0.292 - 0.296 0.292 0.292 468,330 0.2921 0.00%
2002-11-11 0 3.800 - 3.800 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2002-11-08 0 3.800 3.575 3.900 3.750 3.800 102,000 385,300 3.7775 0.292 0.275 0.300 0.288 0.292 1,326,934 0.2904 1.33%
2002-11-07 0 3.750 3.550 3.750 - - 0 0 - 0.288 0.273 0.288 - - 0 - -0.66%
2002-11-06 0 3.775 3.575 3.775 - - 0 0 - 0.290 0.275 0.290 - - 0 - -0.66%
2002-11-05 0 3.800 3.600 3.800 - - 0 0 - 0.292 0.277 0.292 - - 0 - 0.00%
2002-11-04 0 3.800 - 3.875 - - 0 0 - 0.292 - 0.298 - - 0 - 0.00%
2002-11-01 0 3.800 - 3.800 - - 0 0 - 0.292 - 0.292 - - 0 - -0.65%
2002-10-31 0 3.825 - 3.825 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
2002-10-30 0 3.825 - 3.825 - - 0 0 - 0.294 - 0.294 - - 0 - -1.29%
2002-10-29 0 3.875 - 3.875 - - 0 0 - 0.298 - 0.298 - - 0 - -0.64%
2002-10-28 0 3.900 3.725 3.900 3.750 3.900 702,000 2,701,550 3.8484 0.300 0.286 0.300 0.288 0.300 9,132,427 0.2958 4.00%
2002-10-25 0 3.750 3.750 3.825 3.650 3.800 478,000 1,794,050 3.7532 0.288 0.288 0.294 0.281 0.292 6,218,376 0.2885 2.04%
2002-10-24 0 3.675 3.650 3.750 3.500 3.700 392,000 1,420,100 3.6227 0.282 0.281 0.288 0.269 0.284 5,099,589 0.2785 5.00%
2002-10-23 0 3.500 3.450 3.550 3.450 3.500 119,687 415,467 3.4713 0.269 0.265 0.273 0.265 0.269 1,557,027 0.2668 2.94%
2002-10-22 0 3.400 3.250 3.475 3.400 3.400 44,000 149,100 3.3886 0.261 0.250 0.267 0.261 0.261 572,403 0.2605 0.00%
2002-10-21 0 3.400 3.400 3.500 - - 5,200,000 16,640,000 3.2000 0.261 0.261 0.269 - - 67,647,609 0.2460 6.25%
2002-10-18 0 3.200 3.100 3.500 - - 2,800,000 8,960,000 3.2000 0.246 0.238 0.269 - - 36,425,636 0.2460 0.00%
2002-10-17 0 3.200 3.175 3.200 3.200 3.300 642,000 2,062,850 3.2132 0.246 0.244 0.246 0.246 0.254 8,351,878 0.2470 -1.54%
2002-10-16 0 3.250 3.250 3.475 - - 0 0 - 0.250 0.250 0.267 - - 0 - 0.78%
2002-10-15 0 3.225 3.225 3.500 3.200 3.200 4,000 12,800 3.2000 0.248 0.248 0.269 0.246 0.246 52,037 0.2460 0.78%
2002-10-11 0 3.200 3.200 3.400 3.200 3.400 3,816,000 12,212,400 3.2003 0.246 0.246 0.261 0.246 0.261 49,642,938 0.2460 -1.54%
2002-10-10 0 3.250 3.250 3.300 3.250 3.275 2,916,000 9,477,750 3.2503 0.250 0.250 0.254 0.250 0.252 37,934,698 0.2498 -1.52%
2002-10-09 0 3.300 3.300 3.450 - - 0 0 - 0.254 0.254 0.265 - - 0 - 0.00%
2002-10-08 0 3.300 3.300 3.500 3.250 3.300 22,000 71,600 3.2545 0.254 0.254 0.269 0.250 0.254 286,201 0.2502 1.54%
2002-10-07 0 3.250 3.250 3.400 3.250 3.250 22,000 71,500 3.2500 0.250 0.250 0.261 0.250 0.250 286,201 0.2498 -1.52%
2002-10-04 0 3.300 3.275 3.400 - - 0 0 - 0.254 0.252 0.261 - - 0 - 0.00%
2002-10-03 0 3.300 3.300 3.425 3.300 3.300 30,000 99,000 3.3000 0.254 0.254 0.263 0.254 0.254 390,275 0.2537 -2.94%
2002-10-02 0 3.400 3.400 3.425 3.400 3.400 26,000 88,400 3.4000 0.261 0.261 0.263 0.261 0.261 338,238 0.2614 -0.73%
2002-09-30 0 3.425 - 3.425 - - 0 0 - 0.263 - 0.263 - - 0 - -0.72%
2002-09-27 0 3.450 3.375 3.450 - - 0 0 - 0.265 0.259 0.265 - - 0 - -0.72%
2002-09-26 0 3.475 3.375 3.475 3.475 3.475 20,000 69,500 3.4750 0.267 0.259 0.267 0.267 0.267 260,183 0.2671 -0.71%
2002-09-25 0 3.500 3.375 3.500 - - 0 0 - 0.269 0.259 0.269 - - 0 - -0.71%
2002-09-24 0 3.525 3.525 3.550 3.500 3.525 132,000 463,250 3.5095 0.271 0.271 0.273 0.269 0.271 1,717,209 0.2698 -1.40%
2002-09-23 0 3.575 3.550 3.575 3.500 3.575 226,000 801,000 3.5442 0.275 0.273 0.275 0.269 0.275 2,940,069 0.2724 2.88%
2002-09-20 0 3.475 3.475 3.500 3.450 3.450 8,000 27,600 3.4500 0.267 0.267 0.269 0.265 0.265 104,073 0.2652 -0.71%
2002-09-19 0 3.500 3.400 3.500 3.425 3.550 170,000 591,850 3.4815 0.269 0.261 0.269 0.263 0.273 2,211,556 0.2676 2.19%
2002-09-18 0 3.425 3.400 3.500 3.425 3.425 6,000 20,550 3.4250 0.263 0.261 0.269 0.263 0.263 78,055 0.2633 0.00%
2002-09-17 0 3.425 3.425 3.500 3.400 3.425 22,000 75,300 3.4227 0.263 0.263 0.269 0.261 0.263 286,201 0.2631 0.74%
2002-09-16 0 3.400 3.350 3.500 - - 0 0 - 0.261 0.258 0.269 - - 0 - 0.00%
2002-09-13 0 3.400 3.350 3.500 3.400 3.400 10,000 34,000 3.4000 0.261 0.258 0.269 0.261 0.261 130,092 0.2614 -2.86%
2002-09-12 0 3.500 3.450 3.500 3.525 3.525 10,000 35,250 3.5250 0.269 0.265 0.269 0.271 0.271 130,092 0.2710 0.00%
2002-09-11 0 3.500 3.400 3.550 - - 0 0 - 0.269 0.261 0.273 - - 0 - 0.00%
2002-09-10 0 3.500 3.425 3.525 3.425 3.500 92,000 319,250 3.4701 0.269 0.263 0.271 0.263 0.269 1,196,842 0.2667 0.00%
2002-09-09 0 3.500 3.375 3.500 3.400 3.500 160,000 553,100 3.4569 0.269 0.259 0.269 0.261 0.269 2,081,465 0.2657 0.00%
2002-09-06 0 3.500 3.450 3.500 3.400 3.500 130,000 449,000 3.4538 0.269 0.265 0.269 0.261 0.269 1,691,190 0.2655 0.00%
2002-09-05 0 3.500 3.350 3.550 3.425 3.500 106,000 369,500 3.4858 0.269 0.258 0.273 0.263 0.269 1,378,970 0.2680 2.94%
2002-09-04 0 3.400 3.400 3.475 3.375 3.375 20,000 67,500 3.3750 0.261 0.261 0.267 0.259 0.259 260,183 0.2594 -2.86%
2002-09-03 0 3.500 3.425 3.525 3.425 3.500 126,000 436,900 3.4675 0.269 0.263 0.271 0.263 0.269 1,639,154 0.2665 0.00%
2002-09-02 0 3.500 3.450 3.550 3.400 3.500 142,000 492,650 3.4694 0.269 0.265 0.273 0.261 0.269 1,847,300 0.2667 0.00%
2002-08-30 0 3.500 3.450 3.500 3.475 3.500 54,000 187,900 3.4796 0.269 0.265 0.269 0.267 0.269 702,494 0.2675 1.45%
2002-08-29 0 3.450 3.400 3.550 - - 0 0 - 0.265 0.261 0.273 - - 0 - 0.00%
2002-08-28 0 3.450 3.450 3.500 3.425 3.450 286,384 982,836 3.4319 0.265 0.265 0.269 0.263 0.265 3,725,614 0.2638 0.73%
2002-08-27 0 3.425 3.400 3.500 3.400 3.500 464,000 1,594,700 3.4369 0.263 0.261 0.269 0.261 0.269 6,036,248 0.2642 -3.52%
2002-08-26 0 3.550 3.450 3.600 3.550 3.600 314,000 1,116,500 3.5557 0.273 0.265 0.277 0.273 0.277 4,084,875 0.2733 -1.39%
2002-08-23 0 3.600 3.550 3.625 3.550 3.650 1,122,000 4,076,300 3.6331 0.277 0.273 0.279 0.273 0.281 14,596,273 0.2793 0.00%
2002-08-22 0 3.600 3.600 3.625 3.500 3.600 923,033 3,312,038 3.5882 0.277 0.277 0.279 0.269 0.277 12,007,880 0.2758 2.86%
2002-08-21 0 3.500 3.400 3.550 3.300 3.500 788,000 2,666,250 3.3836 0.269 0.261 0.273 0.254 0.269 10,251,215 0.2601 8.53%
2002-08-20 0 3.225 3.200 3.225 3.150 3.225 1,298,000 4,156,800 3.2025 0.248 0.246 0.248 0.242 0.248 16,885,884 0.2462 2.38%
2002-08-19 0 3.150 3.150 3.175 3.000 3.250 1,406,000 4,437,500 3.1561 0.242 0.242 0.244 0.231 0.250 18,290,873 0.2426 -3.08%
2002-08-16 0 3.250 3.175 3.250 3.200 3.850 710,000 2,415,850 3.4026 0.250 0.244 0.250 0.246 0.296 9,236,501 0.2616 -16.13%
2002-08-15 0 3.875 - 3.875 3.900 3.900 2,000 7,800 3.9000 0.298 - 0.298 0.300 0.300 26,018 0.2998 2.65%
2002-08-14 0 3.775 3.600 3.775 3.650 3.775 12,000 44,050 3.6708 0.290 0.277 0.290 0.281 0.290 156,110 0.2822 -0.66%
2002-08-13 0 3.800 3.600 3.800 - - 0 0 - 0.292 0.277 0.292 - - 0 - 0.00%
2002-08-12 0 3.800 3.625 3.800 3.600 3.875 102,000 370,950 3.6368 0.292 0.279 0.292 0.277 0.298 1,326,934 0.2796 2.70%
2002-08-09 0 3.700 3.600 3.700 3.600 3.700 52,000 187,400 3.6038 0.284 0.277 0.284 0.277 0.284 676,476 0.2770 0.00%
2002-08-08 0 3.700 3.550 3.700 3.625 3.700 52,000 189,500 3.6442 0.284 0.273 0.284 0.279 0.284 676,476 0.2801 0.00%
2002-08-07 0 3.700 3.625 3.700 3.700 3.900 14,000 52,200 3.7286 0.284 0.279 0.284 0.284 0.300 182,128 0.2866 0.00%
2002-08-06 0 3.700 3.600 3.700 3.700 3.700 10,000 37,000 3.7000 0.284 0.277 0.284 0.284 0.284 130,092 0.2844 -2.63%
2002-08-05 0 3.800 3.600 3.800 - - 0 0 - 0.292 0.277 0.292 - - 0 - 0.00%
2002-08-02 0 3.800 3.650 3.800 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2002-08-01 0 3.800 3.700 3.800 3.800 3.800 2,000 7,600 3.8000 0.292 0.284 0.292 0.292 0.292 26,018 0.2921 0.00%
2002-07-31 0 3.800 3.700 3.800 - - 0 0 - 0.292 0.284 0.292 - - 0 - -0.65%
2002-07-30 0 3.825 3.675 3.850 3.675 3.825 14,000 52,050 3.7179 0.294 0.282 0.296 0.282 0.294 182,128 0.2858 0.66%
2002-07-29 0 3.800 3.625 3.800 3.800 3.800 4,000 15,200 3.8000 0.292 0.279 0.292 0.292 0.292 52,037 0.2921 2.01%
2002-07-26 0 3.725 - 3.725 3.725 3.725 10,000 37,250 3.7250 0.286 - 0.286 0.286 0.286 130,092 0.2863 -0.67%
2002-07-25 0 3.750 3.600 3.800 3.750 4.000 22,000 84,000 3.8182 0.288 0.277 0.292 0.288 0.307 286,201 0.2935 0.00%
2002-07-24 0 3.750 3.600 3.750 3.600 3.750 52,000 187,500 3.6058 0.288 0.277 0.288 0.277 0.288 676,476 0.2772 -1.32%
2002-07-23 0 3.800 3.700 3.825 3.650 3.800 88,000 323,700 3.6784 0.292 0.284 0.294 0.281 0.292 1,144,806 0.2828 1.33%
2002-07-22 0 3.750 3.625 3.750 - - 0 0 - 0.288 0.279 0.288 - - 0 - -2.60%
2002-07-19 0 3.850 3.750 3.850 3.750 3.850 38,000 144,150 3.7934 0.296 0.288 0.296 0.288 0.296 494,348 0.2916 -1.28%
2002-07-18 0 3.900 3.800 3.900 3.800 3.975 48,000 183,150 3.8156 0.300 0.292 0.300 0.292 0.306 624,439 0.2933 0.00%
2002-07-17 0 3.900 3.750 3.900 - - 0 0 - 0.300 0.288 0.300 - - 0 - -1.89%
2002-07-16 0 3.975 3.800 3.975 - - 0 0 - 0.306 0.292 0.306 - - 0 - -0.63%
2002-07-15 0 4.000 3.800 4.000 - - 0 0 - 0.307 0.292 0.307 - - 0 - 0.00%
2002-07-12 0 4.000 3.750 4.000 4.000 4.000 4,000 16,000 4.0000 0.307 0.288 0.307 0.307 0.307 52,037 0.3075 1.27%
2002-07-11 0 3.950 3.825 3.975 - - 0 0 - 0.304 0.294 0.306 - - 0 - 0.00%
2002-07-10 0 3.950 3.900 3.950 3.900 3.950 12,000 46,900 3.9083 0.304 0.300 0.304 0.300 0.304 156,110 0.3004 0.00%
2002-07-09 0 3.950 3.850 3.975 3.850 3.950 74,000 288,500 3.8986 0.304 0.296 0.306 0.296 0.304 962,678 0.2997 0.00%
2002-07-08 0 3.950 3.825 3.950 3.950 3.950 12,000 47,400 3.9500 0.304 0.294 0.304 0.304 0.304 156,110 0.3036 0.00%
2002-07-05 0 3.950 3.750 3.950 3.700 4.000 74,529 280,957 3.7698 0.304 0.288 0.304 0.284 0.307 969,559 0.2898 -1.25%
2002-07-04 0 4.000 3.775 4.000 3.975 4.000 22,000 87,750 3.9886 0.307 0.290 0.307 0.306 0.307 286,201 0.3066 0.00%
2002-07-03 0 4.000 3.750 4.000 3.825 4.000 109,000 434,650 3.9876 0.307 0.288 0.307 0.294 0.307 1,417,998 0.3065 0.00%
2002-07-02 0 4.000 3.850 4.000 3.950 4.000 36,000 143,500 3.9861 0.307 0.296 0.307 0.304 0.307 468,330 0.3064 -1.23%
2002-06-28 0 4.050 3.900 4.050 3.900 4.050 28,000 110,900 3.9607 0.311 0.300 0.311 0.300 0.311 364,256 0.3045 1.25%
2002-06-27 0 4.000 3.800 4.000 - - 286 1,058 3.6993 0.307 0.292 0.307 - - 3,721 0.2844 0.00%
2002-06-26 0 4.000 3.750 4.000 3.950 4.000 32,000 126,600 3.9563 0.307 0.288 0.307 0.304 0.307 416,293 0.3041 0.00%
2002-06-25 0 4.000 3.900 4.025 4.000 4.025 72,000 288,050 4.0007 0.307 0.300 0.309 0.307 0.309 936,659 0.3075 -1.23%
2002-06-24 0 4.050 3.975 4.050 3.975 4.050 40,000 159,850 3.9963 0.311 0.306 0.311 0.306 0.311 520,366 0.3072 1.89%
2002-06-21 0 3.975 3.925 3.975 3.950 3.975 52,000 205,450 3.9510 0.306 0.302 0.306 0.304 0.306 676,476 0.3037 0.00%
2002-06-20 0 3.975 3.950 3.975 3.925 3.975 62,000 244,200 3.9387 0.306 0.304 0.306 0.302 0.306 806,568 0.3028 0.00%
2002-06-19 0 3.975 3.900 3.975 3.925 4.000 72,000 284,500 3.9514 0.306 0.300 0.306 0.302 0.307 936,659 0.3037 -1.85%
2002-06-18 0 4.050 4.025 4.050 4.025 4.075 86,000 348,350 4.0506 0.311 0.309 0.311 0.309 0.313 1,118,787 0.3114 -1.22%
2002-06-17 0 4.100 4.050 4.100 4.050 4.100 146,000 594,150 4.0695 0.315 0.311 0.315 0.311 0.315 1,899,337 0.3128 0.00%
2002-06-14 0 4.100 4.050 4.100 4.025 4.100 164,000 662,850 4.0418 0.315 0.311 0.315 0.309 0.315 2,133,502 0.3107 1.23%
2002-06-13 0 4.050 4.025 4.050 4.000 4.050 226,000 909,100 4.0226 0.311 0.309 0.311 0.307 0.311 2,940,069 0.3092 0.62%
2002-06-12 0 4.025 4.000 4.025 3.950 4.025 252,000 1,000,750 3.9712 0.309 0.307 0.309 0.304 0.309 3,278,307 0.3053 1.26%
2002-06-11 0 3.975 3.925 3.975 3.950 4.000 262,000 1,040,700 3.9721 0.306 0.302 0.306 0.304 0.307 3,408,399 0.3053 0.00%
2002-06-10 0 3.975 3.950 3.975 3.950 4.000 120,000 475,600 3.9633 0.306 0.304 0.306 0.304 0.307 1,561,099 0.3047 -0.63%
2002-06-07 0 4.000 3.975 4.000 4.000 4.000 150,000 600,000 4.0000 0.307 0.306 0.307 0.307 0.307 1,951,373 0.3075 -0.62%
2002-06-06 0 4.025 4.000 4.025 4.000 4.050 268,000 1,072,750 4.0028 0.309 0.307 0.309 0.307 0.311 3,486,454 0.3077 0.00%
2002-06-05 0 4.025 4.000 4.025 4.000 4.050 197,067 791,511 4.0165 0.309 0.307 0.309 0.307 0.311 2,563,675 0.3087 0.00%
2002-06-04 0 4.025 3.975 4.025 4.000 4.050 146,000 586,750 4.0188 0.309 0.306 0.309 0.307 0.311 1,899,337 0.3089 -1.83%
2002-06-03 0 4.100 4.050 4.100 4.050 4.100 88,000 356,500 4.0511 0.315 0.311 0.315 0.311 0.315 1,144,806 0.3114 0.00%
2002-05-31 0 4.100 4.050 4.100 - - 0 0 - 0.315 0.311 0.315 - - 0 - 0.00%
2002-05-30 0 4.100 4.050 4.100 4.050 4.150 70,000 287,300 4.1043 0.315 0.311 0.315 0.311 0.319 910,641 0.3155 0.00%
2002-05-29 0 4.100 4.050 4.100 4.075 4.150 30,000 123,650 4.1217 0.315 0.311 0.315 0.313 0.319 390,275 0.3168 -0.61%
2002-05-28 0 4.125 4.100 4.125 4.125 4.150 130,000 538,750 4.1442 0.317 0.315 0.317 0.317 0.319 1,691,190 0.3186 -0.60%
2002-05-27 0 4.150 4.125 4.175 4.150 4.150 56,000 232,400 4.1500 0.319 0.317 0.321 0.319 0.319 728,513 0.3190 0.00%
2002-05-24 0 4.150 4.125 4.175 4.125 4.175 118,147 490,038 4.1477 0.319 0.317 0.321 0.317 0.321 1,536,993 0.3188 -0.60%
2002-05-23 0 4.175 4.150 4.175 4.125 4.200 78,000 324,000 4.1538 0.321 0.319 0.321 0.317 0.323 1,014,714 0.3193 -0.60%
2002-05-22 0 4.200 4.150 4.200 4.100 4.200 136,000 562,450 4.1357 0.323 0.319 0.323 0.315 0.323 1,769,245 0.3179 0.00%
2002-05-21 0 4.200 4.100 4.200 4.100 4.225 116,000 481,500 4.1509 0.323 0.315 0.323 0.315 0.325 1,509,062 0.3191 0.60%
2002-05-17 0 4.175 4.125 4.175 4.150 4.200 84,000 350,200 4.1690 0.321 0.317 0.321 0.319 0.323 1,092,769 0.3205 0.00%
2002-05-16 0 4.175 4.150 4.175 4.125 4.175 106,000 439,950 4.1505 0.321 0.319 0.321 0.317 0.321 1,378,970 0.3190 0.00%
2002-05-15 0 4.175 4.150 4.175 4.125 4.275 352,573 1,467,071 4.1610 0.321 0.319 0.321 0.317 0.329 4,586,677 0.3199 1.83%
2002-05-14 0 4.100 4.050 4.100 4.050 4.100 270,000 1,100,950 4.0776 0.315 0.311 0.315 0.311 0.315 3,512,472 0.3134 1.23%
2002-05-13 0 4.050 4.025 4.050 4.025 4.075 68,000 274,950 4.0434 0.311 0.309 0.311 0.309 0.313 884,623 0.3108 0.00%
2002-05-10 0 4.050 3.975 4.050 3.950 4.050 100,000 400,200 4.0020 0.311 0.306 0.311 0.304 0.311 1,300,916 0.3076 1.25%
2002-05-09 0 4.000 3.950 4.000 3.925 4.150 162,000 649,200 4.0074 0.307 0.304 0.307 0.302 0.319 2,107,483 0.3080 -1.23%
2002-05-08 0 4.050 4.000 4.050 3.975 4.050 102,536 409,927 3.9979 0.311 0.307 0.311 0.306 0.311 1,333,907 0.3073 -1.22%
2002-05-07 0 4.100 3.950 4.100 3.925 4.100 152,000 602,800 3.9658 0.315 0.304 0.315 0.302 0.315 1,977,392 0.3048 3.80%
2002-05-06 0 3.950 3.900 3.950 3.900 3.950 63,000 247,350 3.9262 0.304 0.300 0.304 0.300 0.304 819,577 0.3018 0.00%
2002-05-03 0 3.950 3.900 3.950 3.900 3.950 178,000 697,000 3.9157 0.304 0.300 0.304 0.300 0.304 2,315,630 0.3010 0.00%
2002-05-02 0 3.950 3.900 3.950 3.875 3.950 142,009 553,534 3.8979 0.304 0.300 0.304 0.298 0.304 1,847,417 0.2996 2.60%
2002-04-30 0 3.850 3.800 3.850 3.775 3.850 596,000 2,271,450 3.8112 0.296 0.292 0.296 0.290 0.296 7,753,457 0.2930 0.65%
2002-04-29 0 3.825 3.800 3.850 3.775 3.825 178,000 677,050 3.8037 0.294 0.292 0.296 0.290 0.294 2,315,630 0.2924 1.32%
2002-04-26 0 3.775 3.725 3.775 3.725 3.850 244,000 913,750 3.7449 0.290 0.286 0.290 0.286 0.296 3,174,234 0.2879 0.67%
2002-04-25 0 3.750 3.725 3.750 3.700 3.750 276,000 1,025,750 3.7165 0.288 0.286 0.288 0.284 0.288 3,590,527 0.2857 0.67%
2002-04-24 0 3.725 3.650 3.750 3.675 3.750 112,000 417,250 3.7254 0.286 0.281 0.288 0.282 0.288 1,457,025 0.2864 1.14%
2002-04-23 0 3.800 3.750 3.800 3.750 3.800 126,000 473,000 3.7540 0.283 0.279 0.283 0.279 0.283 1,691,226 0.2797 0.66%
2002-04-22 0 3.775 3.775 3.800 3.750 3.800 170,000 640,350 3.7668 0.281 0.281 0.283 0.279 0.283 2,281,812 0.2806 0.00%
2002-04-19 0 3.775 3.775 3.800 3.775 3.800 90,000 339,900 3.7767 0.281 0.281 0.283 0.281 0.283 1,208,018 0.2814 0.67%
2002-04-18 0 3.750 3.750 3.775 3.750 3.750 34,000 127,500 3.7500 0.279 0.279 0.281 0.279 0.279 456,362 0.2794 -0.66%
2002-04-17 0 3.775 3.725 3.775 3.725 3.850 110,000 411,700 3.7427 0.281 0.278 0.281 0.278 0.287 1,476,467 0.2788 0.67%
2002-04-16 0 3.750 3.725 3.750 3.700 3.750 42,286 157,694 3.7292 0.279 0.278 0.279 0.276 0.279 567,581 0.2778 0.67%
2002-04-15 0 3.725 3.725 3.750 3.725 3.725 30,000 111,750 3.7250 0.278 0.278 0.279 0.278 0.278 402,673 0.2775 -0.67%
2002-04-12 0 3.750 3.725 3.775 3.725 3.750 232,512 871,243 3.7471 0.279 0.278 0.281 0.278 0.279 3,120,875 0.2792 0.00%
2002-04-11 0 3.750 3.750 3.775 3.700 3.750 84,000 313,900 3.7369 0.279 0.279 0.281 0.276 0.279 1,127,484 0.2784 0.00%
2002-04-10 0 3.750 3.675 3.750 3.700 3.750 102,000 381,750 3.7426 0.279 0.274 0.279 0.276 0.279 1,369,087 0.2788 0.00%
2002-04-09 0 3.750 3.700 3.750 3.700 3.775 162,000 599,750 3.7022 0.279 0.276 0.279 0.276 0.281 2,174,433 0.2758 0.67%
2002-04-08 0 3.725 3.700 3.725 3.700 3.725 20,000 74,100 3.7050 0.278 0.276 0.278 0.276 0.278 268,449 0.2760 0.68%
2002-04-04 0 3.700 3.700 3.750 3.700 3.750 124,000 460,200 3.7113 0.276 0.276 0.279 0.276 0.279 1,664,381 0.2765 -0.67%
2002-04-03 0 3.725 3.675 3.725 3.700 3.725 24,000 88,850 3.7021 0.278 0.274 0.278 0.276 0.278 322,138 0.2758 0.00%
2002-04-02 0 3.725 3.675 3.700 3.650 3.725 394,000 1,450,950 3.6826 0.278 0.274 0.276 0.272 0.278 5,288,435 0.2744 2.05%
2002-03-28 0 3.650 3.625 3.675 3.625 3.650 164,000 597,000 3.6402 0.272 0.270 0.274 0.270 0.272 2,201,278 0.2712 0.69%
2002-03-27 0 3.625 3.625 3.650 3.625 3.625 34,000 123,250 3.6250 0.270 0.270 0.272 0.270 0.270 456,362 0.2701 0.69%
2002-03-26 0 3.600 3.600 3.650 3.600 3.625 336,000 1,212,100 3.6074 0.268 0.268 0.272 0.268 0.270 4,509,935 0.2688 -0.69%
2002-03-25 0 3.625 3.600 3.650 3.600 3.625 75,000 271,150 3.6153 0.270 0.268 0.272 0.268 0.270 1,006,682 0.2694 0.00%
2002-03-22 0 3.625 3.625 3.675 3.625 3.625 24,000 87,000 3.6250 0.270 0.270 0.274 0.270 0.270 322,138 0.2701 -0.68%
2002-03-21 0 3.650 3.625 3.675 3.625 3.650 124,000 449,850 3.6278 0.272 0.270 0.274 0.270 0.272 1,664,381 0.2703 0.69%
2002-03-20 0 3.625 3.625 3.675 3.625 3.675 248,000 905,200 3.6500 0.270 0.270 0.274 0.270 0.274 3,328,761 0.2719 0.00%
2002-03-19 0 3.625 3.625 3.650 3.625 3.700 256,000 928,200 3.6258 0.270 0.270 0.272 0.270 0.276 3,436,141 0.2701 0.69%
2002-03-18 0 3.600 3.600 3.625 3.550 3.625 728,000 2,619,850 3.5987 0.268 0.268 0.270 0.264 0.270 9,771,525 0.2681 0.70%
2002-03-15 0 3.575 3.550 3.600 3.475 3.975 1,904,000 6,839,650 3.5923 0.266 0.264 0.268 0.259 0.296 25,556,297 0.2676 -8.92%
2002-03-14 0 3.925 3.925 3.975 3.925 3.950 152,000 598,350 3.9365 0.292 0.292 0.296 0.292 0.294 2,040,209 0.2933 0.00%
2002-03-13 0 3.925 3.925 3.950 3.925 3.950 60,000 236,000 3.9333 0.292 0.292 0.294 0.292 0.294 805,346 0.2930 0.00%
2002-03-12 0 3.925 3.925 3.975 3.925 4.025 334,000 1,332,050 3.9882 0.292 0.292 0.296 0.292 0.300 4,483,090 0.2971 -2.48%
2002-03-11 0 4.025 4.025 4.050 4.000 4.050 330,000 1,326,550 4.0198 0.300 0.300 0.302 0.298 0.302 4,429,400 0.2995 1.26%
2002-03-08 0 3.975 3.950 4.000 3.950 4.000 372,000 1,479,100 3.9761 0.296 0.294 0.298 0.294 0.298 4,993,142 0.2962 0.63%
2002-03-07 0 3.950 3.925 3.975 3.950 3.950 302,000 1,192,900 3.9500 0.294 0.292 0.296 0.294 0.294 4,053,572 0.2943 0.00%
2002-03-06 0 3.950 3.900 3.950 3.900 3.950 279,686 1,099,349 3.9307 0.294 0.291 0.294 0.291 0.294 3,754,064 0.2928 1.94%
2002-03-05 0 3.875 3.850 3.900 3.875 3.875 1,080,000 4,185,000 3.8750 0.289 0.287 0.291 0.289 0.289 14,496,219 0.2887 0.65%
2002-03-04 0 3.850 3.850 3.875 3.800 3.900 110,000 423,250 3.8477 0.287 0.287 0.289 0.283 0.291 1,476,467 0.2867 -0.65%
2002-03-01 0 3.875 3.850 3.875 - - 0 0 - 0.289 0.287 0.289 - - 0 - 0.00%
2002-02-28 0 3.875 3.800 3.875 3.875 3.875 108,000 418,500 3.8750 0.289 0.283 0.289 0.289 0.289 1,449,622 0.2887 0.00%
2002-02-27 0 3.875 3.850 3.875 3.875 3.900 172,000 667,100 3.8785 0.289 0.287 0.289 0.289 0.291 2,308,657 0.2890 -1.90%
2002-02-26 0 3.950 3.925 3.975 3.875 4.025 684,000 2,704,800 3.9544 0.294 0.292 0.296 0.289 0.300 9,180,939 0.2946 1.94%
2002-02-25 0 3.875 3.875 3.900 3.875 3.875 274,000 1,061,750 3.8750 0.289 0.289 0.291 0.289 0.289 3,677,744 0.2887 0.00%
2002-02-22 0 3.875 3.850 3.875 3.850 3.875 50,000 193,700 3.8740 0.289 0.287 0.289 0.287 0.289 671,121 0.2886 0.00%
2002-02-21 0 3.875 3.875 3.900 3.750 3.900 230,000 888,400 3.8626 0.289 0.289 0.291 0.279 0.291 3,087,158 0.2878 3.33%
2002-02-20 0 3.750 3.725 3.750 3.725 3.750 74,000 276,900 3.7419 0.279 0.278 0.279 0.278 0.279 993,259 0.2788 1.35%
2002-02-19 0 3.700 3.700 3.725 3.700 3.700 66,000 244,200 3.7000 0.276 0.276 0.278 0.276 0.276 885,880 0.2757 0.00%
2002-02-18 0 3.700 3.650 3.750 3.650 3.700 132,000 483,100 3.6598 0.276 0.272 0.279 0.272 0.276 1,771,760 0.2727 1.37%
2002-02-15 0 3.650 3.625 3.675 3.650 3.650 68,122 248,633 3.6498 0.272 0.270 0.274 0.272 0.272 914,362 0.2719 0.69%
2002-02-11 0 3.625 3.600 3.650 3.600 3.625 102,000 369,450 3.6221 0.270 0.268 0.272 0.268 0.270 1,369,087 0.2699 0.69%
2002-02-08 0 3.600 3.575 3.650 3.575 3.625 107,500 386,913 3.5992 0.268 0.266 0.272 0.266 0.270 1,442,911 0.2681 0.00%
2002-02-07 0 3.600 3.550 3.600 3.600 3.650 24,000 86,900 3.6208 0.268 0.264 0.268 0.268 0.272 322,138 0.2698 -1.37%
2002-02-06 0 3.650 3.650 3.675 3.650 3.650 60,000 219,000 3.6500 0.272 0.272 0.274 0.272 0.272 805,346 0.2719 0.00%
2002-02-05 0 3.650 3.650 3.750 3.650 3.650 20,000 73,000 3.6500 0.272 0.272 0.279 0.272 0.272 268,449 0.2719 -1.35%
2002-02-04 0 3.700 3.700 3.725 3.700 3.725 36,000 133,700 3.7139 0.276 0.276 0.278 0.276 0.278 483,207 0.2767 0.00%
2002-02-01 0 3.700 3.700 3.750 3.625 3.700 76,000 277,000 3.6447 0.276 0.276 0.279 0.270 0.276 1,020,104 0.2715 2.78%
2002-01-31 0 3.600 3.600 3.625 3.575 3.600 80,000 286,750 3.5844 0.268 0.268 0.270 0.266 0.268 1,073,794 0.2670 0.00%
2002-01-30 0 3.600 3.550 3.625 - - 0 0 - 0.268 0.264 0.270 - - 0 - 0.00%
2002-01-29 0 3.600 3.600 3.625 3.600 3.600 10,000 36,000 3.6000 0.268 0.268 0.270 0.268 0.268 134,224 0.2682 0.00%
2002-01-28 0 3.600 3.550 3.650 3.600 3.600 20,000 72,000 3.6000 0.268 0.264 0.272 0.268 0.268 268,449 0.2682 2.13%
2002-01-25 0 3.525 3.500 3.575 3.525 3.525 48,000 169,200 3.5250 0.263 0.261 0.266 0.263 0.263 644,276 0.2626 0.71%
2002-01-24 0 3.500 3.500 3.600 - - 0 0 - 0.261 0.261 0.268 - - 0 - 0.00%
2002-01-23 0 3.500 3.475 3.600 3.500 3.500 80,000 280,000 3.5000 0.261 0.259 0.268 0.261 0.261 1,073,794 0.2608 0.00%
2002-01-22 0 3.500 3.450 3.500 3.500 3.500 12,286 42,958 3.4965 0.261 0.257 0.261 0.261 0.261 164,908 0.2605 0.00%
2002-01-21 0 3.500 3.450 3.550 - - 0 0 - 0.261 0.257 0.264 - - 0 - 0.00%
2002-01-18 0 3.500 3.500 3.550 3.475 3.525 110,000 384,400 3.4945 0.261 0.261 0.264 0.259 0.263 1,476,467 0.2604 2.19%
2002-01-17 0 3.425 3.425 3.550 - - 482,000 1,662,900 3.4500 0.255 0.255 0.264 - - 6,469,609 0.2570 0.00%
2002-01-16 0 3.425 3.425 3.475 - - 0 0 - 0.255 0.255 0.259 - - 0 - 0.00%
2002-01-15 0 3.425 3.425 3.475 3.425 3.450 32,000 110,350 3.4484 0.255 0.255 0.259 0.255 0.257 429,518 0.2569 -1.44%
2002-01-14 0 3.475 3.450 3.500 3.475 3.475 20,000 69,500 3.4750 0.259 0.257 0.261 0.259 0.259 268,449 0.2589 0.00%
2002-01-11 0 3.475 3.475 3.500 3.475 3.475 44,000 152,900 3.4750 0.259 0.259 0.261 0.259 0.259 590,587 0.2589 0.00%
2002-01-10 0 3.475 3.450 3.500 3.450 3.500 78,000 270,050 3.4622 0.259 0.257 0.261 0.257 0.261 1,046,949 0.2579 0.00%
2002-01-09 0 3.475 3.450 3.500 3.475 3.500 150,000 521,500 3.4767 0.259 0.257 0.261 0.259 0.261 2,013,364 0.2590 -1.42%
2002-01-08 0 3.525 3.525 3.550 3.525 3.550 82,000 289,600 3.5317 0.263 0.263 0.264 0.263 0.264 1,100,639 0.2631 0.00%
2002-01-07 0 3.525 3.500 3.550 3.450 3.550 252,000 881,350 3.4974 0.263 0.261 0.264 0.257 0.264 3,382,451 0.2606 2.17%
2002-01-04 0 3.450 3.450 3.475 3.450 3.450 194,000 669,300 3.4500 0.257 0.257 0.259 0.257 0.257 2,603,950 0.2570 0.73%
2002-01-03 0 3.425 3.400 3.425 3.400 3.425 106,000 361,550 3.4108 0.255 0.253 0.255 0.253 0.255 1,422,777 0.2541 1.48%
2002-01-02 0 3.375 3.350 3.400 3.375 3.375 20,000 67,500 3.3750 0.251 0.250 0.253 0.251 0.251 268,449 0.2514 0.00%
2001-12-31 0 3.375 3.325 3.375 3.400 3.400 16,000 54,400 3.4000 0.251 0.248 0.251 0.253 0.253 214,759 0.2533 -0.74%
2001-12-28 0 3.400 3.350 3.400 3.400 3.400 10,000 34,000 3.4000 0.253 0.250 0.253 0.253 0.253 134,224 0.2533 0.74%
2001-12-27 0 3.375 3.375 3.425 3.375 3.400 88,000 298,000 3.3864 0.251 0.251 0.255 0.251 0.253 1,181,173 0.2523 0.75%
2001-12-24 0 3.350 3.300 3.350 3.350 3.350 112,000 375,200 3.3500 0.250 0.246 0.250 0.250 0.250 1,503,312 0.2496 0.00%
2001-12-21 0 3.350 3.300 3.350 3.350 3.350 30,000 100,500 3.3500 0.250 0.246 0.250 0.250 0.250 402,673 0.2496 0.00%
2001-12-20 0 3.350 3.325 3.350 3.325 3.350 240,000 799,150 3.3298 0.250 0.248 0.250 0.248 0.250 3,221,382 0.2481 0.75%
2001-12-19 0 3.325 3.300 3.325 3.325 3.325 403,600 1,341,770 3.3245 0.248 0.246 0.248 0.248 0.248 5,417,291 0.2477 0.00%
2001-12-18 0 3.325 3.300 3.325 3.325 3.325 106,000 352,450 3.3250 0.248 0.246 0.248 0.248 0.248 1,422,777 0.2477 -0.75%
2001-12-17 0 3.350 3.325 3.375 - - 0 0 - 0.250 0.248 0.251 - - 0 - 0.00%
2001-12-14 0 3.350 3.325 3.350 3.300 3.350 110,000 366,000 3.3273 0.250 0.248 0.250 0.246 0.250 1,476,467 0.2479 0.75%
2001-12-13 0 3.325 3.300 3.350 3.325 3.350 200,000 666,700 3.3335 0.248 0.246 0.250 0.248 0.250 2,684,485 0.2484 -2.21%
2001-12-12 0 3.400 3.375 3.400 3.400 3.400 4,000 13,600 3.4000 0.253 0.251 0.253 0.253 0.253 53,690 0.2533 0.00%
2001-12-11 0 3.400 3.400 3.450 3.375 3.400 60,000 203,950 3.3992 0.253 0.253 0.257 0.251 0.253 805,346 0.2532 -0.73%
2001-12-10 0 3.425 3.425 3.450 3.325 3.400 42,140 143,102 3.3959 0.255 0.255 0.257 0.248 0.253 565,621 0.2530 0.00%
2001-12-07 0 3.425 3.425 3.475 3.425 3.475 27,355 93,855 3.4310 0.255 0.255 0.259 0.255 0.259 367,170 0.2556 0.00%
2001-12-06 0 3.425 3.400 3.450 3.425 3.450 80,000 274,750 3.4344 0.255 0.253 0.257 0.255 0.257 1,073,794 0.2559 -0.72%
2001-12-05 0 3.450 3.450 3.500 3.375 3.450 154,000 526,700 3.4201 0.257 0.257 0.261 0.251 0.257 2,067,053 0.2548 1.47%
2001-12-04 0 3.400 3.375 3.425 3.350 3.400 268,280 907,210 3.3816 0.253 0.251 0.255 0.250 0.253 3,600,968 0.2519 1.49%
2001-12-03 0 3.350 3.350 3.400 3.350 3.350 30,000 100,500 3.3500 0.250 0.250 0.253 0.250 0.250 402,673 0.2496 -1.47%
2001-11-30 0 3.400 3.325 3.400 3.300 3.400 112,000 373,550 3.3353 0.253 0.248 0.253 0.246 0.253 1,503,312 0.2485 0.00%
2001-11-29 0 3.400 3.275 3.400 3.225 3.400 86,000 283,300 3.2942 0.253 0.244 0.253 0.240 0.253 1,154,329 0.2454 2.26%
2001-11-28 0 3.325 3.325 3.350 3.325 3.375 160,000 536,300 3.3519 0.248 0.248 0.250 0.248 0.251 2,147,588 0.2497 -1.48%
2001-11-27 0 3.375 3.375 3.400 3.350 3.400 114,000 384,550 3.3732 0.251 0.251 0.253 0.250 0.253 1,530,156 0.2513 -0.74%
2001-11-26 0 3.400 3.350 3.425 - - 0 0 - 0.253 0.250 0.255 - - 0 - 0.00%
2001-11-23 0 3.400 3.400 3.425 3.325 3.525 70,000 236,500 3.3786 0.253 0.253 0.255 0.248 0.263 939,570 0.2517 1.49%
2001-11-22 0 3.350 3.350 3.375 3.325 3.350 96,000 321,100 3.3448 0.250 0.250 0.251 0.248 0.250 1,288,553 0.2492 -1.47%
2001-11-21 0 3.400 3.350 3.400 3.350 3.450 194,000 652,000 3.3608 0.253 0.250 0.253 0.250 0.257 2,603,950 0.2504 0.00%
2001-11-20 0 3.400 3.375 3.400 3.375 3.500 60,000 204,250 3.4042 0.253 0.251 0.253 0.251 0.261 805,346 0.2536 0.74%
2001-11-19 0 3.375 3.350 3.400 3.375 3.425 80,000 271,950 3.3994 0.251 0.250 0.253 0.251 0.255 1,073,794 0.2533 0.75%
2001-11-16 0 3.350 3.325 3.350 3.350 3.375 296,286 994,530 3.3567 0.250 0.248 0.250 0.250 0.251 3,976,877 0.2501 -0.74%
2001-11-15 0 3.375 3.350 3.400 3.350 3.400 228,377 773,256 3.3859 0.251 0.250 0.253 0.250 0.253 3,065,373 0.2523 0.75%
2001-11-14 0 3.350 3.325 3.350 3.275 3.400 112,000 373,800 3.3375 0.250 0.248 0.250 0.244 0.253 1,503,312 0.2487 1.52%
2001-11-13 0 3.300 3.300 3.350 3.300 3.300 24,418 80,538 3.2983 0.246 0.246 0.250 0.246 0.246 327,749 0.2457 -0.75%
2001-11-12 0 3.325 3.275 3.325 3.150 3.500 242,000 798,650 3.3002 0.248 0.244 0.248 0.235 0.261 3,248,227 0.2459 4.72%
2001-11-09 0 3.175 3.175 3.200 3.150 3.175 50,000 158,000 3.1600 0.237 0.237 0.238 0.235 0.237 671,121 0.2354 -0.78%
2001-11-08 0 3.200 3.175 3.200 3.175 3.200 166,000 531,050 3.1991 0.238 0.237 0.238 0.237 0.238 2,228,123 0.2383 1.59%
2001-11-07 0 3.150 3.150 3.175 3.150 3.175 166,000 526,600 3.1723 0.235 0.235 0.237 0.235 0.237 2,228,123 0.2363 0.00%
2001-11-06 0 3.150 3.125 3.175 3.150 3.150 4,000 12,600 3.1500 0.235 0.233 0.237 0.235 0.235 53,690 0.2347 0.00%
2001-11-05 0 3.150 3.125 3.175 - - 0 0 - 0.235 0.233 0.237 - - 0 - 0.00%
2001-11-02 0 3.150 3.125 3.175 3.150 3.175 28,000 88,400 3.1571 0.235 0.233 0.237 0.235 0.237 375,828 0.2352 -0.79%
2001-11-01 0 3.175 3.175 3.200 3.175 3.175 58,000 184,150 3.1750 0.237 0.237 0.238 0.237 0.237 778,501 0.2365 0.00%
2001-10-31 0 3.175 3.125 3.175 3.175 3.175 50,000 158,750 3.1750 0.237 0.233 0.237 0.237 0.237 671,121 0.2365 0.00%
2001-10-30 0 3.175 3.150 3.200 3.175 3.175 30,000 95,250 3.1750 0.237 0.235 0.238 0.237 0.237 402,673 0.2365 0.79%
2001-10-29 0 3.150 3.125 3.175 3.150 3.150 20,000 63,000 3.1500 0.235 0.233 0.237 0.235 0.235 268,449 0.2347 -1.56%
2001-10-26 0 3.200 3.200 3.225 3.150 3.150 10,000 31,500 3.1500 0.238 0.238 0.240 0.235 0.235 134,224 0.2347 0.79%
2001-10-24 0 3.175 3.150 3.200 2.975 3.175 308,000 960,300 3.1179 0.237 0.235 0.238 0.222 0.237 4,134,107 0.2323 1.60%
2001-10-23 0 3.125 3.100 3.150 3.050 3.125 200,000 621,000 3.1050 0.233 0.231 0.235 0.227 0.233 2,684,485 0.2313 1.63%
2001-10-22 0 3.075 3.075 3.100 3.075 3.100 138,000 427,300 3.0964 0.229 0.229 0.231 0.229 0.231 1,852,295 0.2307 -2.38%
2001-10-19 0 3.150 3.075 3.150 3.150 3.150 100,000 315,000 3.1500 0.235 0.229 0.235 0.235 0.235 1,342,243 0.2347 1.61%
2001-10-18 0 3.100 3.100 3.125 3.000 3.000 20,000 60,000 3.0000 0.231 0.231 0.233 0.224 0.224 268,449 0.2235 0.00%
2001-10-17 0 3.100 3.100 3.150 3.100 3.150 36,000 112,100 3.1139 0.231 0.231 0.235 0.231 0.235 483,207 0.2320 -3.13%
2001-10-16 0 3.200 3.050 3.200 3.200 3.200 24,000 76,800 3.2000 0.238 0.227 0.238 0.238 0.238 322,138 0.2384 0.00%
2001-10-15 0 3.200 3.100 3.200 - - 0 0 - 0.238 0.231 0.238 - - 0 - 0.00%
2001-10-12 0 3.200 3.150 3.225 3.150 3.250 94,000 302,700 3.2202 0.238 0.235 0.240 0.235 0.242 1,261,708 0.2399 -1.54%
2001-10-11 0 3.250 3.250 3.300 3.225 3.275 58,000 188,650 3.2526 0.242 0.242 0.246 0.240 0.244 778,501 0.2423 -1.52%
2001-10-10 0 3.300 3.175 3.400 3.200 3.300 46,000 148,300 3.2239 0.246 0.237 0.253 0.238 0.246 617,432 0.2402 3.12%
2001-10-09 0 3.200 3.175 3.250 3.175 3.200 70,000 222,750 3.1821 0.238 0.237 0.242 0.237 0.238 939,570 0.2371 2.40%
2001-10-08 0 3.125 3.100 3.125 3.100 3.175 194,000 603,400 3.1103 0.233 0.231 0.233 0.231 0.237 2,603,950 0.2317 -0.79%
2001-10-05 0 3.150 3.125 3.175 3.150 3.150 40,000 126,000 3.1500 0.235 0.233 0.237 0.235 0.235 536,897 0.2347 0.80%
2001-10-04 0 3.125 3.100 3.125 3.100 3.150 276,000 862,450 3.1248 0.233 0.231 0.233 0.231 0.235 3,704,589 0.2328 4.17%
2001-10-03 0 3.000 3.000 3.025 2.900 3.025 144,000 428,250 2.9740 0.224 0.224 0.225 0.216 0.225 1,932,829 0.2216 4.35%
2001-09-28 0 2.875 2.800 2.875 2.800 2.900 50,000 143,950 2.8790 0.214 0.209 0.214 0.209 0.216 671,121 0.2145 2.68%
2001-09-27 0 2.800 2.800 2.825 2.750 2.825 64,000 177,050 2.7664 0.209 0.209 0.210 0.205 0.210 859,035 0.2061 -2.61%
2001-09-26 0 2.875 2.825 2.875 2.850 2.875 46,000 131,300 2.8543 0.214 0.210 0.214 0.212 0.214 617,432 0.2127 0.88%
2001-09-25 0 2.850 2.775 2.850 2.850 2.850 10,000 28,500 2.8500 0.212 0.207 0.212 0.212 0.212 134,224 0.2123 3.64%
2001-09-24 0 2.750 2.825 2.850 2.750 2.750 16,000 44,000 2.7500 0.205 0.210 0.212 0.205 0.205 214,759 0.2049 0.00%
2001-09-21 0 2.750 2.675 2.750 2.650 2.750 30,000 80,600 2.6867 0.205 0.199 0.205 0.197 0.205 402,673 0.2002 -3.51%
2001-09-20 0 2.850 2.750 2.875 2.850 2.850 18,000 51,300 2.8500 0.212 0.205 0.214 0.212 0.212 241,604 0.2123 0.88%
2001-09-19 0 2.825 2.775 2.850 2.800 2.825 50,000 140,100 2.8020 0.210 0.207 0.212 0.209 0.210 671,121 0.2088 2.73%
2001-09-18 0 2.750 2.725 2.875 2.750 2.850 194,000 535,250 2.7590 0.205 0.203 0.214 0.205 0.212 2,603,950 0.2056 0.00%
2001-09-17 0 2.750 2.725 2.800 2.750 2.800 112,000 309,000 2.7589 0.205 0.203 0.209 0.205 0.209 1,503,312 0.2055 -5.17%
2001-09-14 0 2.900 2.850 2.900 2.850 2.900 220,000 628,500 2.8568 0.216 0.212 0.216 0.212 0.216 2,952,934 0.2128 0.00%
2001-09-13 0 2.900 2.900 2.950 2.900 3.000 260,000 764,450 2.9402 0.216 0.216 0.220 0.216 0.224 3,489,831 0.2191 -0.85%
2001-09-12 0 2.925 2.900 3.000 2.925 3.000 166,000 489,250 2.9473 0.218 0.216 0.224 0.218 0.224 2,228,123 0.2196 -8.59%
2001-09-11 0 3.200 3.150 3.200 3.200 3.200 8,000 25,600 3.2000 0.238 0.235 0.238 0.238 0.238 107,379 0.2384 0.00%
2001-09-10 0 3.200 3.200 3.225 3.175 3.200 90,000 287,150 3.1906 0.238 0.238 0.240 0.237 0.238 1,208,018 0.2377 -1.54%
2001-09-07 0 3.250 3.200 3.400 3.250 3.250 38,000 123,500 3.2500 0.242 0.238 0.253 0.242 0.242 510,052 0.2421 -1.52%
2001-09-06 0 3.300 3.300 3.325 3.300 3.300 20,000 66,000 3.3000 0.246 0.246 0.248 0.246 0.246 268,449 0.2459 -0.75%
2001-09-05 0 3.325 3.300 3.325 3.325 3.350 64,000 213,400 3.3344 0.248 0.246 0.248 0.248 0.250 859,035 0.2484 0.09%
2001-09-04 0 3.400 3.375 3.450 3.400 3.400 14,000 47,600 3.4000 0.247 0.246 0.251 0.247 0.247 192,326 0.2475 -2.16%
2001-09-03 0 3.475 3.375 3.475 3.375 3.475 322,337 1,100,662 3.4146 0.253 0.246 0.253 0.246 0.253 4,428,131 0.2486 0.72%
2001-08-31 0 3.450 3.450 3.475 3.450 3.450 28,000 96,600 3.4500 0.251 0.251 0.253 0.251 0.251 384,652 0.2511 -0.72%
2001-08-30 0 3.475 3.450 3.475 3.450 3.475 78,000 269,150 3.4506 0.253 0.251 0.253 0.251 0.253 1,071,531 0.2512 0.72%
2001-08-29 0 3.450 3.425 3.450 3.425 3.475 116,000 399,100 3.4405 0.251 0.249 0.251 0.249 0.253 1,593,559 0.2504 0.00%
2001-08-28 0 3.450 3.450 3.475 3.450 3.475 110,000 382,000 3.4727 0.251 0.251 0.253 0.251 0.253 1,511,134 0.2528 -0.72%
2001-08-27 0 3.475 3.450 3.475 3.475 3.475 118,000 410,050 3.4750 0.253 0.251 0.253 0.253 0.253 1,621,035 0.2530 0.00%
2001-08-24 0 3.475 3.450 3.475 3.450 3.475 160,075 555,501 3.4703 0.253 0.251 0.253 0.251 0.253 2,199,043 0.2526 -1.42%
2001-08-23 0 3.525 3.525 3.550 3.525 3.600 166,000 590,550 3.5575 0.257 0.257 0.258 0.257 0.262 2,280,439 0.2590 -2.08%
2001-08-22 0 3.600 3.575 3.600 3.500 3.625 322,505 1,154,729 3.5805 0.262 0.260 0.262 0.255 0.264 4,430,439 0.2606 2.86%
2001-08-21 0 3.500 3.475 3.500 3.450 3.500 194,000 672,150 3.4647 0.255 0.253 0.255 0.251 0.255 2,665,091 0.2522 1.45%
2001-08-20 0 3.450 3.425 3.450 3.400 3.475 282,000 967,950 3.4324 0.251 0.249 0.251 0.247 0.253 3,873,998 0.2499 1.47%
2001-08-17 0 3.400 3.375 3.400 3.275 3.450 974,100 3,279,170 3.3664 0.247 0.246 0.247 0.238 0.251 13,381,778 0.2450 3.03%
2001-08-16 0 3.300 3.275 3.300 3.275 3.300 322,000 1,062,050 3.2983 0.240 0.238 0.240 0.238 0.240 4,423,501 0.2401 0.00%
2001-08-15 0 3.300 3.300 3.325 3.300 3.325 242,000 799,600 3.3041 0.240 0.240 0.242 0.240 0.242 3,324,495 0.2405 0.00%
2001-08-14 0 3.300 3.300 3.325 3.275 3.300 466,000 1,530,900 3.2852 0.240 0.240 0.242 0.238 0.240 6,401,713 0.2391 0.76%
2001-08-13 0 3.275 3.225 3.275 - - 0 0 - 0.238 0.235 0.238 - - 0 - 0.00%
2001-08-10 0 3.275 3.250 3.275 3.225 3.275 44,000 143,600 3.2636 0.238 0.237 0.238 0.235 0.238 604,454 0.2376 0.00%
2001-08-09 0 3.275 3.200 3.275 - - 0 0 - 0.238 0.233 0.238 - - 0 - 0.00%
2001-08-08 0 3.275 3.200 3.275 3.275 3.275 10,000 32,750 3.2750 0.238 0.233 0.238 0.238 0.238 137,376 0.2384 0.00%
2001-08-07 0 3.275 3.250 3.275 3.275 3.275 108,000 353,700 3.2750 0.238 0.237 0.238 0.238 0.238 1,483,659 0.2384 -0.76%
2001-08-06 0 3.300 3.250 3.300 3.300 3.350 148,000 489,650 3.3084 0.240 0.237 0.240 0.240 0.244 2,033,162 0.2408 -2.22%
2001-08-03 0 3.375 3.375 3.400 3.375 3.400 50,000 169,750 3.3950 0.246 0.246 0.247 0.246 0.247 686,879 0.2471 0.00%
2001-08-02 0 3.375 3.375 3.400 3.350 3.400 266,000 896,600 3.3707 0.246 0.246 0.247 0.244 0.247 3,654,197 0.2454 0.75%
2001-08-01 0 3.350 3.325 3.350 3.325 3.350 332,000 1,105,450 3.3297 0.244 0.242 0.244 0.242 0.244 4,560,877 0.2424 0.75%
2001-07-31 0 3.325 3.300 3.325 3.325 3.325 164,000 545,300 3.3250 0.242 0.240 0.242 0.242 0.242 2,252,963 0.2420 0.00%
2001-07-30 0 3.325 3.300 3.325 3.250 3.325 26,000 85,650 3.2942 0.242 0.240 0.242 0.237 0.242 357,177 0.2398 0.00%
2001-07-27 0 3.325 3.300 3.325 3.300 3.325 130,000 432,000 3.3231 0.242 0.240 0.242 0.240 0.242 1,785,886 0.2419 0.00%
2001-07-26 0 3.325 3.300 3.325 3.225 3.325 36,000 119,500 3.3194 0.242 0.240 0.242 0.235 0.242 494,553 0.2416 0.76%
2001-07-24 0 3.300 3.275 3.300 3.200 3.300 64,000 210,600 3.2906 0.240 0.238 0.240 0.233 0.240 879,205 0.2395 -1.49%
2001-07-23 0 3.350 3.325 3.350 3.350 3.350 34,000 113,900 3.3500 0.244 0.242 0.244 0.244 0.244 467,078 0.2439 0.00%
2001-07-20 0 3.350 3.325 3.350 3.325 3.350 110,000 368,300 3.3482 0.244 0.242 0.244 0.242 0.244 1,511,134 0.2437 0.00%
2001-07-19 0 3.350 3.300 3.375 3.350 3.350 72,305 242,191 3.3496 0.244 0.240 0.246 0.244 0.244 993,296 0.2438 -0.74%
2001-07-18 0 3.375 3.350 3.475 3.350 3.375 64,000 215,800 3.3719 0.246 0.244 0.253 0.244 0.246 879,205 0.2454 0.00%
2001-07-17 0 3.375 3.300 3.375 3.350 3.475 390,000 1,322,950 3.3922 0.246 0.240 0.246 0.244 0.253 5,357,657 0.2469 -2.17%
2001-07-16 0 3.450 3.450 3.475 3.450 3.475 126,000 435,950 3.4599 0.251 0.251 0.253 0.251 0.253 1,730,935 0.2519 -0.72%
2001-07-13 0 3.475 3.475 3.500 3.475 3.500 184,000 643,200 3.4957 0.253 0.253 0.255 0.253 0.255 2,527,715 0.2545 -0.71%
2001-07-12 0 3.500 3.475 3.525 3.500 3.500 274,000 959,000 3.5000 0.255 0.253 0.257 0.255 0.255 3,764,097 0.2548 0.00%
2001-07-11 0 3.500 3.475 3.500 3.500 3.500 100,000 350,000 3.5000 0.255 0.253 0.255 0.255 0.255 1,373,758 0.2548 -0.71%
2001-07-10 0 3.525 3.500 3.525 3.475 3.525 136,000 475,900 3.4993 0.257 0.255 0.257 0.253 0.257 1,868,311 0.2547 0.00%
2001-07-09 0 3.525 3.500 3.550 3.475 3.525 116,000 408,400 3.5207 0.257 0.255 0.258 0.253 0.257 1,593,559 0.2563 -0.70%
2001-07-05 0 3.550 3.550 3.600 3.550 3.625 78,000 281,550 3.6096 0.258 0.258 0.262 0.258 0.264 1,071,531 0.2628 -2.74%
2001-07-04 0 3.650 3.600 3.650 3.625 3.650 10,984 39,917 3.6341 0.266 0.262 0.266 0.264 0.266 150,894 0.2645 2.10%
2001-07-03 0 3.575 3.575 3.600 3.550 3.600 184,000 655,250 3.5611 0.260 0.260 0.262 0.258 0.262 2,527,715 0.2592 -0.69%
2001-06-29 0 3.600 3.575 3.650 3.600 3.600 156,000 561,600 3.6000 0.262 0.260 0.266 0.262 0.262 2,143,063 0.2621 0.00%
2001-06-28 0 3.600 3.600 3.675 3.600 3.600 14,000 50,400 3.6000 0.262 0.262 0.268 0.262 0.262 192,326 0.2621 -0.69%
2001-06-27 0 3.625 3.575 3.650 3.600 3.625 66,000 237,850 3.6038 0.264 0.260 0.266 0.262 0.264 906,680 0.2623 0.69%
2001-06-26 0 3.600 3.575 3.650 3.575 3.650 156,000 565,350 3.6240 0.262 0.260 0.266 0.260 0.266 2,143,063 0.2638 0.70%
2001-06-22 0 3.575 3.575 3.625 3.575 3.600 160,000 574,000 3.5875 0.260 0.260 0.264 0.260 0.262 2,198,013 0.2611 0.00%
2001-06-21 0 3.575 3.550 3.575 3.500 3.575 88,000 310,900 3.5330 0.260 0.258 0.260 0.255 0.260 1,208,907 0.2572 1.42%
2001-06-20 0 3.525 3.500 3.525 3.500 3.550 214,000 752,400 3.5159 0.257 0.255 0.257 0.255 0.258 2,939,842 0.2559 0.00%
2001-06-19 0 3.525 3.500 3.575 3.500 3.550 422,000 1,481,400 3.5104 0.257 0.255 0.260 0.255 0.258 5,797,259 0.2555 0.00%
2001-06-18 0 3.525 3.525 3.600 3.525 3.600 126,000 447,650 3.5528 0.257 0.257 0.262 0.257 0.262 1,730,935 0.2586 -1.40%
2001-06-15 0 3.575 3.575 3.600 3.500 3.575 58,980 207,283 3.5145 0.260 0.260 0.262 0.255 0.260 810,243 0.2558 1.42%
2001-06-14 0 3.525 3.525 3.650 3.525 3.750 1,554,000 5,691,750 3.6626 0.257 0.257 0.266 0.257 0.273 21,348,201 0.2666 -5.37%
2001-06-13 0 3.725 3.700 3.775 3.725 3.950 1,464,000 5,600,200 3.8253 0.271 0.269 0.275 0.271 0.288 20,111,819 0.2785 -4.49%
2001-06-12 0 3.900 3.900 3.950 3.900 3.950 248,000 975,000 3.9315 0.284 0.284 0.288 0.284 0.288 3,406,920 0.2862 -1.27%
2001-06-11 0 3.950 3.925 3.975 3.950 4.125 590,000 2,378,850 4.0319 0.288 0.286 0.289 0.288 0.300 8,105,173 0.2935 -2.47%
2001-06-08 0 4.050 4.025 4.075 3.975 4.075 592,000 2,382,800 4.0250 0.295 0.293 0.297 0.289 0.297 8,132,648 0.2930 1.89%
2001-06-07 0 3.975 3.950 3.975 3.925 3.975 772,000 3,061,750 3.9660 0.289 0.288 0.289 0.286 0.289 10,605,413 0.2887 0.63%
2001-06-06 0 3.950 3.925 3.975 3.925 3.950 710,000 2,798,250 3.9412 0.288 0.286 0.289 0.286 0.288 9,753,683 0.2869 0.00%
2001-06-05 0 3.950 3.950 3.975 3.950 3.975 977,255 3,861,419 3.9513 0.288 0.288 0.289 0.288 0.289 13,425,120 0.2876 0.00%
2001-06-04 0 3.950 3.925 3.950 3.850 3.975 1,172,000 4,611,100 3.9344 0.288 0.286 0.288 0.280 0.289 16,100,445 0.2864 2.60%
2001-06-01 0 3.850 3.800 3.850 3.825 3.850 682,000 2,618,550 3.8395 0.280 0.277 0.280 0.278 0.280 9,369,030 0.2795 1.32%
2001-05-31 0 3.800 3.775 3.825 3.775 3.875 784,000 2,991,750 3.8160 0.277 0.275 0.278 0.275 0.282 10,770,264 0.2778 -1.94%
2001-05-30 0 3.875 3.850 3.875 3.850 3.925 668,000 2,601,050 3.8938 0.282 0.280 0.282 0.280 0.286 9,176,704 0.2834 -1.27%
2001-05-29 0 3.925 3.900 3.925 3.875 3.925 938,000 3,658,150 3.8999 0.286 0.284 0.286 0.282 0.286 12,885,851 0.2839 1.29%
2001-05-28 0 3.875 3.850 3.900 3.850 3.925 817,000 3,169,850 3.8799 0.282 0.280 0.284 0.280 0.286 11,223,604 0.2824 -0.64%
2001-05-25 0 3.900 3.875 3.900 3.875 3.900 513,424 1,993,090 3.8820 0.284 0.282 0.284 0.282 0.284 7,053,204 0.2826 0.65%
2001-05-24 0 3.875 3.875 3.900 3.875 3.900 602,000 2,333,200 3.8757 0.282 0.282 0.284 0.282 0.284 8,270,024 0.2821 0.00%
2001-05-23 0 3.875 3.875 3.900 3.850 3.900 1,460,000 5,666,750 3.8813 0.282 0.282 0.284 0.280 0.284 20,056,869 0.2825 -1.27%
2001-05-22 0 3.925 3.925 3.950 3.900 3.950 328,000 1,286,000 3.9207 0.286 0.286 0.288 0.284 0.288 4,505,927 0.2854 0.64%
2001-05-21 0 3.900 3.900 3.950 3.775 3.925 1,160,000 4,522,750 3.8989 0.284 0.284 0.288 0.275 0.286 15,935,594 0.2838 4.70%
2001-05-18 0 3.725 3.725 3.750 3.700 3.775 1,217,013 4,543,347 3.7332 0.271 0.271 0.273 0.269 0.275 16,718,815 0.2718 1.36%
2001-05-17 0 3.675 3.650 3.700 3.650 3.700 1,006,000 3,698,450 3.6764 0.268 0.266 0.269 0.266 0.269 13,820,007 0.2676 1.38%
2001-05-16 0 3.625 3.625 3.650 3.575 3.675 556,000 2,023,600 3.6396 0.264 0.264 0.266 0.260 0.268 7,638,095 0.2649 1.40%
2001-05-15 0 3.575 3.575 3.600 3.550 3.650 76,000 273,450 3.5980 0.260 0.260 0.262 0.258 0.266 1,044,056 0.2619 0.70%
2001-05-14 0 3.550 3.550 3.625 3.550 3.600 105,300 375,750 3.5684 0.258 0.258 0.264 0.258 0.262 1,446,567 0.2598 -1.39%
2001-05-11 0 3.600 3.575 3.625 3.600 3.600 68,400 246,430 3.6028 0.262 0.260 0.264 0.262 0.262 939,651 0.2623 0.70%
2001-05-10 0 3.575 3.575 3.675 3.575 3.700 984,000 3,602,450 3.6610 0.260 0.260 0.268 0.260 0.269 13,517,780 0.2665 -2.05%
2001-05-09 0 3.650 3.650 3.675 3.550 3.725 588,000 2,148,550 3.6540 0.266 0.266 0.268 0.258 0.271 8,077,698 0.2660 2.82%
2001-05-08 0 3.550 3.525 3.675 3.500 3.550 793,300 2,794,770 3.5230 0.258 0.257 0.268 0.255 0.258 10,898,023 0.2564 2.16%
2001-05-07 0 3.475 3.450 3.500 3.425 3.500 476,000 1,648,800 3.4639 0.253 0.251 0.255 0.249 0.255 6,539,089 0.2521 0.72%
2001-05-04 0 3.450 3.450 3.500 3.450 3.500 330,000 1,140,350 3.4556 0.251 0.251 0.255 0.251 0.255 4,533,402 0.2515 0.00%
2001-05-03 0 3.450 3.425 3.500 3.450 3.500 100,000 345,500 3.4550 0.251 0.249 0.255 0.251 0.255 1,373,758 0.2515 0.00%
2001-05-02 0 3.450 3.425 3.500 3.375 3.450 42,000 144,750 3.4464 0.251 0.249 0.255 0.246 0.251 576,978 0.2509 1.47%
2001-04-27 0 3.400 3.375 3.450 3.400 3.450 342,000 1,162,900 3.4003 0.247 0.246 0.251 0.247 0.251 4,698,253 0.2475 -1.45%
2001-04-26 0 3.450 3.425 3.450 3.450 3.475 53,000 182,700 3.4472 0.251 0.249 0.251 0.251 0.253 728,092 0.2509 -1.43%
2001-04-25 0 3.500 3.450 3.500 3.450 3.500 114,286 397,587 3.4789 0.255 0.251 0.255 0.251 0.255 1,570,013 0.2532 0.00%
2001-04-24 0 3.500 3.450 3.500 3.500 3.500 10,000 35,000 3.5000 0.255 0.251 0.255 0.255 0.255 137,376 0.2548 1.45%
2001-04-23 0 3.450 3.450 3.500 3.450 3.550 71,000 254,550 3.5852 0.251 0.251 0.255 0.251 0.258 975,368 0.2610 -1.88%
2001-04-20 0 3.750 3.725 3.750 3.725 3.750 486,400 1,822,920 3.7478 0.256 0.254 0.256 0.254 0.256 7,126,663 0.2558 0.67%
2001-04-19 0 3.725 3.700 3.725 3.700 3.725 146,000 541,150 3.7065 0.254 0.253 0.254 0.253 0.254 2,139,171 0.2530 1.36%
2001-04-18 0 3.675 3.650 3.700 3.650 3.700 80,000 294,300 3.6788 0.251 0.249 0.253 0.249 0.253 1,172,149 0.2511 1.38%
2001-04-17 0 3.625 3.600 3.625 3.600 3.700 225,722 821,520 3.6395 0.247 0.246 0.247 0.246 0.253 3,307,247 0.2484 0.69%
2001-04-12 0 3.600 3.600 3.650 3.525 3.650 122,000 435,350 3.5684 0.246 0.246 0.249 0.241 0.249 1,787,527 0.2435 2.86%
2001-04-11 0 3.500 3.500 3.550 3.500 3.550 101,121 357,040 3.5308 0.239 0.239 0.242 0.239 0.242 1,481,610 0.2410 0.00%
2001-04-10 0 3.500 3.475 3.500 3.475 3.500 108,000 377,150 3.4921 0.239 0.237 0.239 0.237 0.239 1,582,401 0.2383 0.00%
2001-04-09 0 3.500 3.475 3.500 3.450 3.500 40,000 139,400 3.4850 0.239 0.237 0.239 0.235 0.239 586,074 0.2379 0.00%
2001-04-06 0 3.500 3.450 3.500 3.450 3.525 102,000 356,500 3.4951 0.239 0.235 0.239 0.235 0.241 1,494,489 0.2385 0.72%
2001-04-04 0 3.475 3.350 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-04-03 0 3.475 3.475 3.500 3.475 3.525 68,000 237,450 3.4919 0.237 0.237 0.239 0.237 0.241 996,326 0.2383 -1.42%
2001-04-02 0 3.525 3.525 3.550 3.475 3.550 76,000 266,800 3.5105 0.241 0.241 0.242 0.237 0.242 1,113,541 0.2396 -0.70%
2001-03-30 0 3.550 3.525 3.550 3.525 3.550 64,000 226,300 3.5359 0.242 0.241 0.242 0.241 0.242 937,719 0.2413 1.43%
2001-03-29 0 3.500 3.475 3.500 3.500 3.525 40,000 140,500 3.5125 0.239 0.237 0.239 0.239 0.241 586,074 0.2397 -0.71%
2001-03-28 0 3.525 3.525 3.550 3.450 3.550 98,000 344,300 3.5133 0.241 0.241 0.242 0.235 0.242 1,435,882 0.2398 1.44%
2001-03-27 0 3.475 3.375 3.475 3.425 3.475 114,000 392,350 3.4417 0.237 0.230 0.237 0.234 0.237 1,670,312 0.2349 2.21%
2001-03-26 0 3.400 3.375 3.425 3.375 3.450 552,000 1,877,000 3.4004 0.232 0.230 0.234 0.230 0.235 8,087,825 0.2321 0.00%
2001-03-23 0 3.400 3.375 3.425 3.375 3.425 344,000 1,169,050 3.3984 0.232 0.230 0.234 0.230 0.234 5,040,239 0.2319 0.00%
2001-03-22 0 3.400 3.350 3.450 3.400 3.475 348,000 1,200,050 3.4484 0.232 0.229 0.235 0.232 0.237 5,098,846 0.2354 -2.86%
2001-03-21 0 3.500 3.475 3.500 3.500 3.550 188,000 659,850 3.5098 0.239 0.237 0.239 0.239 0.242 2,754,549 0.2395 -0.71%
2001-03-20 0 3.525 3.525 3.550 3.525 3.575 686,000 2,433,700 3.5477 0.241 0.241 0.242 0.241 0.244 10,051,174 0.2421 -1.40%
2001-03-19 0 3.575 3.550 3.600 3.475 3.600 640,000 2,243,350 3.5052 0.244 0.242 0.246 0.237 0.246 9,377,189 0.2392 2.88%
2001-03-16 0 3.475 3.475 3.500 3.475 3.600 484,000 1,702,350 3.5173 0.237 0.237 0.239 0.237 0.246 7,091,499 0.2401 6.92%
2001-03-15 0 3.250 3.225 3.400 - - 6,000 19,350 3.2250 0.222 0.220 0.232 - - 87,911 0.2201 0.00%
2001-03-14 0 3.250 3.175 3.350 - - 0 0 - 0.222 0.217 0.229 - - 0 - 0.00%
2001-03-13 0 3.250 3.125 3.325 - - 0 0 - 0.222 0.213 0.227 - - 0 - 0.00%
2001-03-12 0 3.250 3.200 3.375 3.250 3.250 10,000 32,500 3.2500 0.222 0.218 0.230 0.222 0.222 146,519 0.2218 -2.99%
2001-03-09 0 3.350 3.225 3.375 3.350 3.350 30,000 100,250 3.3417 0.229 0.220 0.230 0.229 0.229 439,556 0.2281 1.52%
2001-03-08 0 3.300 3.250 3.300 3.300 3.300 88,000 290,400 3.3000 0.225 0.222 0.225 0.225 0.225 1,289,363 0.2252 -1.49%
2001-03-07 0 3.350 3.250 3.375 - - 0 0 - 0.229 0.222 0.230 - - 0 - 0.00%
2001-03-06 0 3.350 3.275 3.375 - - 0 0 - 0.229 0.224 0.230 - - 0 - 0.00%
2001-03-05 0 3.350 3.350 3.375 3.250 3.250 38,000 123,500 3.2500 0.229 0.229 0.230 0.222 0.222 556,771 0.2218 0.75%
2001-03-02 0 3.325 3.300 3.375 3.325 3.325 50,000 166,250 3.3250 0.227 0.225 0.230 0.227 0.227 732,593 0.2269 -0.75%
2001-03-01 0 3.350 3.300 3.375 3.350 3.375 66,000 221,650 3.3583 0.229 0.225 0.230 0.229 0.230 967,023 0.2292 0.00%
2001-02-28 0 3.350 3.325 3.400 3.350 3.400 20,000 67,500 3.3750 0.229 0.227 0.232 0.229 0.232 293,037 0.2303 0.00%
2001-02-27 0 3.350 3.350 3.400 3.350 3.375 136,000 457,850 3.3665 0.229 0.229 0.232 0.229 0.230 1,992,653 0.2298 -0.74%
2001-02-26 0 3.375 3.375 3.400 - - 0 0 - 0.230 0.230 0.232 - - 0 - 0.00%
2001-02-23 0 3.375 3.325 3.375 3.325 3.375 46,000 154,450 3.3576 0.230 0.227 0.230 0.227 0.230 673,985 0.2292 0.00%
2001-02-22 0 3.375 3.325 3.375 3.300 3.375 40,000 133,350 3.3338 0.230 0.227 0.230 0.225 0.230 586,074 0.2275 -0.74%
2001-02-21 0 3.400 3.375 3.400 3.350 3.400 68,000 230,800 3.3941 0.232 0.230 0.232 0.229 0.232 996,326 0.2317 0.00%
2001-02-20 0 3.400 3.375 3.400 3.375 3.400 66,000 223,100 3.3803 0.232 0.230 0.232 0.230 0.232 967,023 0.2307 0.74%
2001-02-19 0 3.375 3.350 3.375 3.375 3.400 60,000 202,550 3.3758 0.230 0.229 0.230 0.230 0.232 879,111 0.2304 0.00%
2001-02-16 0 3.375 3.350 3.375 3.400 3.400 50,000 170,000 3.4000 0.230 0.229 0.230 0.232 0.232 732,593 0.2321 -0.74%
2001-02-15 0 3.400 3.325 3.400 - - 246 787 3.1992 0.232 0.227 0.232 - - 3,604 0.2183 0.00%
2001-02-14 0 3.400 3.350 3.400 3.375 3.400 64,000 217,100 3.3922 0.232 0.229 0.232 0.230 0.232 937,719 0.2315 0.00%
2001-02-13 0 3.400 3.375 3.400 3.375 3.400 352,000 1,182,750 3.3601 0.232 0.230 0.232 0.230 0.232 5,157,454 0.2293 1.49%
2001-02-12 0 3.350 3.350 3.400 3.350 3.350 30,305 101,491 3.3490 0.229 0.229 0.232 0.229 0.229 444,025 0.2286 -1.47%
2001-02-09 0 3.400 3.375 3.400 3.375 3.400 106,000 360,100 3.3972 0.232 0.230 0.232 0.230 0.232 1,553,097 0.2319 0.74%
2001-02-08 0 3.375 3.350 3.375 3.375 3.375 8,000 27,000 3.3750 0.230 0.229 0.230 0.230 0.230 117,215 0.2303 -0.74%
2001-02-07 0 3.400 3.400 3.450 3.400 3.400 94,000 319,600 3.4000 0.232 0.232 0.235 0.232 0.232 1,377,275 0.2321 -0.73%
2001-02-06 0 3.425 3.375 3.425 3.375 3.425 76,000 258,350 3.3993 0.234 0.230 0.234 0.230 0.234 1,113,541 0.2320 0.74%
2001-02-05 0 3.400 3.400 3.425 3.350 3.375 46,000 154,400 3.3565 0.232 0.232 0.234 0.229 0.230 673,985 0.2291 0.00%
2001-02-02 0 3.400 3.375 3.425 3.400 3.400 30,000 102,000 3.4000 0.232 0.230 0.234 0.232 0.232 439,556 0.2321 0.00%
2001-02-01 0 3.400 3.375 3.450 3.400 3.400 86,000 292,400 3.4000 0.232 0.230 0.235 0.232 0.232 1,260,060 0.2321 -2.16%
2001-01-31 0 3.475 3.400 3.475 3.400 3.500 74,000 255,700 3.4554 0.237 0.232 0.237 0.232 0.239 1,084,237 0.2358 2.21%
2001-01-30 0 3.400 3.375 3.400 3.375 3.400 92,000 311,550 3.3864 0.232 0.230 0.232 0.230 0.232 1,347,971 0.2311 -1.45%
2001-01-29 0 3.450 3.375 3.450 3.400 3.450 68,000 231,300 3.4015 0.235 0.230 0.235 0.232 0.235 996,326 0.2322 0.00%
2001-01-23 0 3.450 3.400 - 3.400 3.450 118,000 406,350 3.4436 0.235 0.232 - 0.232 0.235 1,728,919 0.2350 1.47%
2001-01-22 0 3.400 3.375 3.450 - - 0 0 - 0.232 0.230 0.235 - - 0 - 0.00%
2001-01-19 0 3.400 3.400 3.425 3.400 3.425 34,000 115,700 3.4029 0.232 0.232 0.234 0.232 0.234 498,163 0.2323 -1.45%
2001-01-18 0 3.450 3.400 3.450 3.400 3.450 116,181 396,888 3.4161 0.235 0.232 0.235 0.232 0.235 1,702,267 0.2332 2.22%
2001-01-17 0 3.375 3.375 3.450 3.375 3.375 8,305 28,029 3.3750 0.230 0.230 0.235 0.230 0.230 121,684 0.2303 -2.88%
2001-01-16 0 3.475 3.300 3.500 3.400 3.500 24,000 82,950 3.4563 0.237 0.225 0.239 0.232 0.239 351,645 0.2359 -0.71%
2001-01-15 0 3.500 3.450 3.500 3.500 3.500 22,000 77,000 3.5000 0.239 0.235 0.239 0.239 0.239 322,341 0.2389 2.94%
2001-01-12 0 3.400 3.300 3.450 3.400 3.400 10,000 34,000 3.4000 0.232 0.225 0.235 0.232 0.232 146,519 0.2321 2.26%
2001-01-11 0 3.325 3.325 3.400 3.300 3.325 16,000 52,900 3.3063 0.227 0.227 0.232 0.225 0.227 234,430 0.2257 0.00%
2001-01-10 0 3.325 3.300 3.400 3.325 3.350 88,000 293,550 3.3358 0.227 0.225 0.232 0.227 0.229 1,289,363 0.2277 -3.62%
2001-01-09 0 3.450 3.400 3.450 3.375 3.450 68,000 231,400 3.4029 0.235 0.232 0.235 0.230 0.235 996,326 0.2323 0.73%
2001-01-08 0 3.425 3.400 3.425 3.400 3.425 40,000 136,300 3.4075 0.234 0.232 0.234 0.232 0.234 586,074 0.2326 0.74%
2001-01-05 0 3.400 3.350 3.400 3.400 3.425 50,000 170,500 3.4100 0.232 0.229 0.232 0.232 0.234 732,593 0.2327 -2.16%
2001-01-04 0 3.475 3.425 3.475 3.425 3.475 192,000 662,200 3.4490 0.237 0.234 0.237 0.234 0.237 2,813,157 0.2354 1.46%
2001-01-03 0 3.425 3.300 3.425 3.325 3.425 30,000 101,400 3.3800 0.234 0.225 0.234 0.227 0.234 439,556 0.2307 0.74%
2001-01-02 0 3.400 3.350 3.425 - - 0 0 - 0.232 0.229 0.234 - - 0 - 0.00%
2000-12-29 0 3.400 3.400 3.425 3.375 3.400 22,000 74,700 3.3955 0.232 0.232 0.234 0.230 0.232 322,341 0.2317 0.00%
2000-12-28 0 3.400 3.400 3.425 3.400 3.400 100,000 340,000 3.4000 0.232 0.232 0.234 0.232 0.232 1,465,186 0.2321 -0.73%
2000-12-27 0 3.425 3.400 3.450 3.400 3.425 220,168 748,804 3.4011 0.234 0.232 0.235 0.232 0.234 3,225,870 0.2321 2.24%
2000-12-22 0 3.350 3.350 - - - 1,000 3,200 3.2000 0.229 0.229 - - - 14,652 0.2184 0.00%
2000-12-21 0 3.350 3.350 - 3.300 3.300 10,000 33,000 3.3000 0.229 0.229 - 0.225 0.225 146,519 0.2252 -2.90%
2000-12-20 0 3.450 3.350 3.500 3.400 3.450 14,000 48,100 3.4357 0.235 0.229 0.239 0.232 0.235 205,126 0.2345 2.99%
2000-12-19 0 3.350 3.350 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
2000-12-18 0 3.350 3.350 3.500 3.350 3.400 34,000 114,400 3.3647 0.229 0.229 0.239 0.229 0.232 498,163 0.2296 -1.47%
2000-12-15 0 3.400 3.400 3.500 3.400 3.475 31,854 109,304 3.4314 0.232 0.232 0.239 0.232 0.237 466,720 0.2342 -2.16%
2000-12-14 0 3.475 3.450 3.525 - - 0 0 - 0.237 0.235 0.241 - - 0 - 0.00%
2000-12-13 0 3.475 3.475 3.575 3.450 3.450 30,000 103,500 3.4500 0.237 0.237 0.244 0.235 0.235 439,556 0.2355 -0.71%
2000-12-12 0 3.500 3.475 3.600 - - 0 0 - 0.239 0.237 0.246 - - 0 - 0.00%
2000-12-11 0 3.500 - 3.600 3.500 3.525 42,000 147,300 3.5071 0.239 - 0.246 0.239 0.241 615,378 0.2394 -1.41%
2000-12-08 0 3.550 3.500 3.600 3.500 3.550 29,489 103,240 3.5010 0.242 0.239 0.246 0.239 0.242 432,069 0.2389 2.90%
2000-12-07 0 3.450 3.450 3.550 3.450 3.475 20,573 71,198 3.4607 0.235 0.235 0.242 0.235 0.237 301,433 0.2362 -1.43%
2000-12-06 0 3.500 3.450 3.600 3.500 3.500 20,000 70,000 3.5000 0.239 0.235 0.246 0.239 0.239 293,037 0.2389 0.72%
2000-12-05 0 3.475 3.400 3.475 - - 0 0 - 0.237 0.232 0.237 - - 0 - -0.71%
2000-12-04 0 3.500 - 3.500 - - 860 2,881 3.3500 0.239 - 0.239 - - 12,601 0.2286 0.00%
2000-12-01 0 3.500 - 3.500 3.400 3.500 30,000 102,600 3.4200 0.239 - 0.239 0.232 0.239 439,556 0.2334 2.94%
2000-11-30 0 3.400 - 3.400 3.400 3.425 477,000 1,622,150 3.4007 0.232 - 0.232 0.232 0.234 6,988,936 0.2321 0.00%
2000-11-29 0 3.400 3.275 3.400 3.275 3.400 51,000 169,200 3.3176 0.232 0.224 0.232 0.224 0.232 747,245 0.2264 1.49%
2000-11-28 0 3.350 3.350 3.375 3.350 3.375 116,000 390,000 3.3621 0.229 0.229 0.230 0.229 0.230 1,699,615 0.2295 -3.60%
2000-11-27 0 3.475 3.400 3.475 - - 0 0 - 0.237 0.232 0.237 - - 0 - 0.00%
2000-11-24 0 3.475 - 3.475 3.475 3.475 10,000 34,750 3.4750 0.237 - 0.237 0.237 0.237 146,519 0.2372 0.72%
2000-11-23 0 3.450 - 3.450 - - 0 0 - 0.235 - 0.235 - - 0 - -0.72%
2000-11-22 0 3.475 - 3.475 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2000-11-21 0 3.475 3.400 3.475 - - 0 0 - 0.237 0.232 0.237 - - 0 - -0.71%
2000-11-20 0 3.500 3.400 3.500 3.500 3.500 34,000 119,000 3.5000 0.239 0.232 0.239 0.239 0.239 498,163 0.2389 0.00%
2000-11-17 0 3.500 3.350 3.500 3.500 3.550 20,000 70,100 3.5050 0.239 0.229 0.239 0.239 0.242 293,037 0.2392 1.45%
2000-11-16 0 3.450 3.350 3.600 3.450 3.450 10,000 34,500 3.4500 0.235 0.229 0.246 0.235 0.235 146,519 0.2355 -2.82%
2000-11-15 0 3.550 - 3.550 - - 0 0 - 0.242 - 0.242 - - 0 - -0.70%
2000-11-14 0 3.575 3.400 3.575 3.600 3.600 8,000 28,800 3.6000 0.244 0.232 0.244 0.246 0.246 117,215 0.2457 2.14%
2000-11-13 0 3.500 - - 3.500 3.500 30,000 105,000 3.5000 0.239 - - 0.239 0.239 439,556 0.2389 0.00%
2000-11-10 0 3.500 3.425 - 3.350 3.500 9,320,000 31,231,600 3.3510 0.239 0.234 - 0.229 0.239 136,555,309 0.2287 4.48%
2000-11-09 0 3.350 3.300 3.350 3.300 3.350 40,000 132,500 3.3125 0.229 0.225 0.229 0.225 0.229 586,074 0.2261 4.69%
2000-11-08 0 3.200 3.150 3.300 3.200 3.200 20,000 64,000 3.2000 0.218 0.215 0.225 0.218 0.218 293,037 0.2184 0.79%
2000-11-07 0 3.175 3.175 3.300 3.175 3.175 24,000 76,200 3.1750 0.217 0.217 0.225 0.217 0.217 351,645 0.2167 0.00%
2000-11-06 0 3.175 3.150 3.200 3.175 3.250 116,000 373,350 3.2185 0.217 0.215 0.218 0.217 0.222 1,699,615 0.2197 -3.05%
2000-11-03 0 3.275 3.200 3.275 3.300 3.300 8,000 26,400 3.3000 0.224 0.218 0.224 0.225 0.225 117,215 0.2252 3.15%
2000-11-02 0 3.175 3.150 3.250 3.175 3.175 30,000 95,250 3.1750 0.217 0.215 0.222 0.217 0.217 439,556 0.2167 -0.78%
2000-11-01 0 3.200 3.200 3.300 3.200 3.200 42,000 134,400 3.2000 0.218 0.218 0.225 0.218 0.218 615,378 0.2184 0.00%
2000-10-31 0 3.200 3.150 3.250 3.200 3.250 32,000 103,800 3.2438 0.218 0.215 0.222 0.218 0.222 468,859 0.2214 3.23%
2000-10-30 0 3.100 - 3.100 3.100 3.100 30,000 93,000 3.1000 0.212 - 0.212 0.212 0.212 439,556 0.2116 5.98%
2000-10-27 0 2.925 2.900 3.000 - - 0 0 - 0.200 0.198 0.205 - - 0 - 0.00%
2000-10-26 0 2.925 2.900 3.000 - - 0 0 - 0.200 0.198 0.205 - - 0 - 0.00%
2000-10-25 0 2.925 2.925 3.000 2.925 2.925 28,303 82,748 2.9236 0.200 0.200 0.205 0.200 0.200 414,692 0.1995 0.00%
2000-10-24 0 2.925 - 2.975 2.925 2.950 52,000 152,650 2.9356 0.200 - 0.203 0.200 0.201 761,897 0.2004 -1.68%
2000-10-23 0 2.975 2.975 3.050 2.900 2.900 10,000 29,000 2.9000 0.203 0.203 0.208 0.198 0.198 146,519 0.1979 -0.83%
2000-10-20 0 3.000 2.850 3.000 2.900 3.000 80,000 236,400 2.9550 0.205 0.195 0.205 0.198 0.205 1,172,149 0.2017 3.45%
2000-10-19 0 2.900 2.750 2.900 - - 0 0 - 0.198 0.188 0.198 - - 0 - 0.00%
2000-10-18 0 2.900 2.750 2.900 2.850 2.950 246,000 713,700 2.9012 0.198 0.188 0.198 0.195 0.201 3,604,357 0.1980 3.57%
2000-10-17 0 2.800 2.800 2.925 - - 0 0 - 0.191 0.191 0.200 - - 0 - 2.75%
2000-10-16 0 2.725 2.700 2.850 - - 0 0 - 0.186 0.184 0.195 - - 0 - 0.00%
2000-10-13 0 2.725 2.725 2.800 2.700 2.750 48,671 132,795 2.7284 0.186 0.186 0.191 0.184 0.188 713,121 0.1862 -2.68%
2000-10-12 0 2.800 2.800 - 2.675 2.750 182,000 488,850 2.6860 0.191 0.191 - 0.183 0.188 2,666,638 0.1833 0.00%
2000-10-11 0 2.800 2.750 2.800 2.800 2.825 294,000 826,700 2.8119 0.191 0.188 0.191 0.191 0.193 4,307,646 0.1919 -1.75%
2000-10-10 0 2.850 2.850 2.875 2.825 2.850 151,695 432,327 2.8500 0.195 0.195 0.196 0.193 0.195 2,222,613 0.1945 -0.87%
2000-10-09 0 2.875 2.850 2.900 2.875 3.000 143,000 412,800 2.8867 0.196 0.195 0.198 0.196 0.205 2,095,216 0.1970 -2.54%
2000-10-05 0 2.950 2.950 3.000 2.925 3.100 250,000 745,800 2.9832 0.201 0.201 0.205 0.200 0.212 3,662,964 0.2036 -5.60%
2000-10-04 0 3.125 3.000 3.200 3.125 3.250 214,000 690,950 3.2287 0.213 0.205 0.218 0.213 0.222 3,135,497 0.2204 -2.34%
2000-10-03 0 3.200 3.150 3.225 2.900 3.200 110,000 343,500 3.1227 0.218 0.215 0.220 0.198 0.218 1,611,704 0.2131 7.56%
2000-09-29 0 2.975 2.925 3.000 2.900 3.000 270,000 786,900 2.9144 0.203 0.200 0.205 0.198 0.205 3,956,001 0.1989 4.39%
2000-09-28 0 2.850 2.825 2.900 2.850 2.900 629,000 1,805,671 2.8707 0.195 0.193 0.198 0.195 0.198 9,216,018 0.1959 -0.87%
2000-09-27 0 2.875 2.875 3.100 2.850 3.000 620,000 1,786,700 2.8818 0.196 0.196 0.212 0.195 0.205 9,084,151 0.1967 -7.26%
2000-09-26 0 3.100 3.000 3.100 3.025 3.200 500,000 1,549,750 3.0995 0.212 0.205 0.212 0.206 0.218 7,325,929 0.2115 -3.13%
2000-09-25 0 3.200 3.200 3.275 3.100 3.275 530,000 1,700,850 3.2092 0.218 0.218 0.224 0.212 0.224 7,765,484 0.2190 6.67%
2000-09-22 0 3.000 2.800 3.025 2.850 3.025 840,000 2,480,700 2.9532 0.205 0.191 0.206 0.195 0.206 12,307,560 0.2016 0.00%
2000-09-21 0 3.000 2.725 3.000 2.775 3.150 656,000 1,926,500 2.9367 0.205 0.186 0.205 0.189 0.215 9,611,618 0.2004 -5.51%
2000-09-20 0 3.175 3.150 3.175 3.175 3.300 544,000 1,750,300 3.2175 0.217 0.215 0.217 0.217 0.225 7,970,610 0.2196 -0.78%
2000-09-19 0 3.200 3.175 3.275 3.200 3.350 765,900 2,495,600 3.2584 0.218 0.217 0.224 0.218 0.229 11,221,857 0.2224 -4.48%
2000-09-18 0 3.350 3.325 3.400 3.325 3.550 880,000 3,012,300 3.4231 0.229 0.227 0.232 0.227 0.242 12,893,634 0.2336 -6.94%
2000-09-15 0 3.600 - - 3.600 3.600 10,000 36,000 3.6000 0.246 - - 0.246 0.246 146,519 0.2457 0.00%
2000-09-14 0 3.600 - 3.600 3.500 3.600 22,000 77,200 3.5091 0.246 - 0.246 0.239 0.246 322,341 0.2395 0.00%
2000-09-12 0 3.600 3.500 3.600 3.550 3.700 150,000 542,150 3.6143 0.246 0.239 0.246 0.242 0.253 2,197,779 0.2467 -1.37%
2000-09-11 0 3.650 3.625 3.700 3.650 3.900 242,370 907,595 3.7447 0.249 0.247 0.253 0.249 0.266 3,551,171 0.2556 -2.67%
2000-09-08 0 3.750 3.700 3.750 3.750 3.850 68,000 256,450 3.7713 0.256 0.253 0.256 0.256 0.263 996,326 0.2574 -3.85%
2000-09-07 0 3.900 3.800 3.900 3.800 3.900 52,000 199,600 3.8385 0.266 0.259 0.266 0.259 0.266 761,897 0.2620 2.63%
2000-09-06 0 3.800 3.750 3.800 3.800 3.900 546,000 2,083,800 3.8165 0.259 0.256 0.259 0.259 0.266 7,999,914 0.2605 -1.22%
2000-09-05 0 3.925 3.850 3.925 3.850 4.000 420,000 1,647,850 3.9235 0.263 0.258 0.263 0.258 0.268 6,278,551 0.2625 -1.88%
2000-09-04 0 4.000 3.900 4.000 3.900 4.000 150,138 598,168 3.9841 0.268 0.261 0.268 0.261 0.268 2,244,403 0.2665 5.26%
2000-09-01 0 3.800 - 3.850 3.800 3.875 64,000 246,350 3.8492 0.254 - 0.258 0.254 0.259 956,732 0.2575 -2.56%
2000-08-31 0 3.900 3.875 3.925 3.900 3.925 60,000 234,250 3.9042 0.261 0.259 0.263 0.261 0.263 896,936 0.2612 0.00%
2000-08-30 0 3.900 3.875 3.900 3.900 3.925 144,000 563,950 3.9163 0.261 0.259 0.261 0.261 0.263 2,152,646 0.2620 -1.27%
2000-08-29 0 3.950 3.900 3.975 3.950 3.975 166,000 659,450 3.9726 0.264 0.261 0.266 0.264 0.266 2,481,523 0.2657 -0.63%
2000-08-28 0 3.975 3.950 4.000 3.975 4.100 198,000 793,500 4.0076 0.266 0.264 0.268 0.266 0.274 2,959,888 0.2681 -3.05%
2000-08-25 0 4.100 3.975 4.100 3.975 4.200 112,000 450,900 4.0259 0.274 0.266 0.274 0.266 0.281 1,674,280 0.2693 -2.38%
2000-08-24 0 4.200 4.000 4.200 4.000 4.200 34,000 139,000 4.0882 0.281 0.268 0.281 0.268 0.281 508,264 0.2735 1.82%
2000-08-23 0 4.125 3.975 4.150 4.000 4.275 70,000 287,150 4.1021 0.276 0.266 0.278 0.268 0.286 1,046,425 0.2744 -4.07%
2000-08-22 0 4.300 - 4.300 4.300 4.400 43,603 189,513 4.3463 0.288 - 0.288 0.288 0.294 651,818 0.2907 -0.58%
2000-08-21 0 4.325 4.075 4.350 4.150 4.325 74,000 310,300 4.1932 0.289 0.273 0.291 0.278 0.289 1,106,221 0.2805 -3.89%
2000-08-18 0 4.500 4.225 4.500 4.400 4.650 192,000 876,900 4.5672 0.301 0.283 0.301 0.294 0.311 2,870,195 0.3055 4.65%
2000-08-17 0 4.300 4.300 - 4.100 4.125 551,721 2,262,634 4.1010 0.288 0.288 - 0.274 0.276 8,247,639 0.2743 2.38%
2000-08-16 0 4.200 4.150 4.200 4.200 4.400 144,000 610,450 4.2392 0.281 0.278 0.281 0.281 0.294 2,152,646 0.2836 -4.55%
2000-08-15 0 4.400 4.300 4.400 4.250 4.400 72,000 314,500 4.3681 0.294 0.288 0.294 0.284 0.294 1,076,323 0.2922 1.15%
2000-08-14 0 4.350 4.250 4.350 4.250 4.350 58,000 248,450 4.2836 0.291 0.284 0.291 0.284 0.291 867,038 0.2866 3.57%
2000-08-11 0 4.200 4.100 4.200 4.100 4.200 27,002 111,208 4.1185 0.281 0.274 0.281 0.274 0.281 403,651 0.2755 1.20%
2000-08-10 0 4.150 4.050 4.200 - - 0 0 - 0.278 0.271 0.281 - - 0 - 0.00%
2000-08-09 0 4.150 3.975 4.200 4.150 4.150 2,000 8,300 4.1500 0.278 0.266 0.281 0.278 0.278 29,898 0.2776 5.06%
2000-08-08 0 3.950 3.925 - 3.950 3.950 50,000 197,500 3.9500 0.264 0.263 - 0.264 0.264 747,447 0.2642 0.00%
2000-08-07 0 3.950 3.925 - - - 0 0 - 0.264 0.263 - - - 0 - 0.00%
2000-08-04 0 3.950 3.925 4.000 3.950 3.950 20,000 79,000 3.9500 0.264 0.263 0.268 0.264 0.264 298,979 0.2642 1.28%
2000-08-03 0 3.900 3.900 - 3.900 3.900 72,000 280,800 3.9000 0.261 0.261 - 0.261 0.261 1,076,323 0.2609 0.00%
2000-08-02 0 3.900 3.900 - 3.900 3.900 2,000 7,800 3.9000 0.261 0.261 - 0.261 0.261 29,898 0.2609 0.00%
2000-08-01 0 3.900 3.875 3.925 - - 0 0 - 0.261 0.259 0.263 - - 0 - 0.00%
2000-07-31 0 3.900 3.875 3.900 3.925 3.925 10,000 39,250 3.9250 0.261 0.259 0.261 0.263 0.263 149,489 0.2626 -2.50%
2000-07-28 0 4.000 3.900 4.000 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2000-07-27 0 4.000 3.900 4.000 - - 82 312 3.8049 0.268 0.261 0.268 - - 1,226 0.2545 0.00%
2000-07-26 0 4.000 3.900 4.000 3.900 4.000 35,471 138,593 3.9072 0.268 0.261 0.268 0.261 0.268 530,254 0.2614 2.56%
2000-07-25 0 3.900 3.875 3.950 3.875 3.900 162,529 632,860 3.8938 0.261 0.259 0.264 0.259 0.261 2,429,635 0.2605 0.00%
2000-07-24 0 3.900 3.850 3.950 3.875 3.950 380,000 1,482,100 3.9003 0.261 0.258 0.264 0.259 0.264 5,680,594 0.2609 -0.64%
2000-07-21 0 3.925 3.925 3.950 3.925 3.950 218,000 859,600 3.9431 0.263 0.263 0.264 0.263 0.264 3,258,867 0.2638 0.00%
2000-07-20 0 3.925 3.875 3.925 3.925 3.925 10,000 39,250 3.9250 0.263 0.259 0.263 0.263 0.263 149,489 0.2626 0.64%
2000-07-19 0 3.900 3.875 3.900 3.900 3.950 136,471 534,690 3.9180 0.261 0.259 0.261 0.261 0.264 2,040,096 0.2621 -1.27%
2000-07-18 0 3.950 3.850 3.950 3.850 3.950 168,000 650,150 3.8699 0.264 0.258 0.264 0.258 0.264 2,511,420 0.2589 0.00%
2000-07-17 0 3.950 3.850 3.950 3.900 3.950 42,000 165,400 3.9381 0.264 0.258 0.264 0.261 0.264 627,855 0.2634 -1.25%
2000-07-14 0 4.000 3.900 4.000 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2000-07-13 0 4.000 3.900 4.000 4.000 4.050 14,000 56,200 4.0143 0.268 0.261 0.268 0.268 0.271 209,285 0.2685 1.27%
2000-07-12 0 3.950 3.850 3.950 3.850 4.100 270,000 1,059,350 3.9235 0.264 0.258 0.264 0.258 0.274 4,036,212 0.2625 -2.47%
2000-07-11 0 4.050 4.050 4.100 3.950 4.000 18,594 74,087 3.9845 0.271 0.271 0.274 0.264 0.268 277,960 0.2665 1.25%
2000-07-10 0 4.000 3.950 4.100 3.950 4.000 18,000 71,500 3.9722 0.268 0.264 0.274 0.264 0.268 269,081 0.2657 1.27%
2000-07-07 0 3.950 3.900 4.050 - - 0 0 - 0.264 0.261 0.271 - - 0 - 0.00%
2000-07-06 0 3.950 3.950 4.000 3.950 3.950 6,000 23,700 3.9500 0.264 0.264 0.268 0.264 0.264 89,694 0.2642 0.00%
2000-07-05 0 3.950 3.875 4.050 3.950 3.950 10,000 39,500 3.9500 0.264 0.259 0.271 0.264 0.264 149,489 0.2642 0.64%
2000-07-04 0 3.925 3.875 4.000 - - 0 0 - 0.263 0.259 0.268 - - 0 - 0.00%
2000-07-03 0 3.925 3.825 4.050 - - 180 666 3.7000 0.263 0.256 0.271 - - 2,691 0.2475 0.00%
2000-06-30 0 3.925 3.925 4.000 - - 180 666 3.7000 0.263 0.263 0.268 - - 2,691 0.2475 1.29%
2000-06-29 0 3.875 3.875 3.925 3.850 3.900 204,000 790,250 3.8738 0.259 0.259 0.263 0.258 0.261 3,049,582 0.2591 -1.27%
2000-06-28 0 3.925 3.900 3.950 3.925 3.975 56,000 220,850 3.9438 0.263 0.261 0.264 0.263 0.266 837,140 0.2638 -1.26%
2000-06-27 0 3.975 3.925 3.975 3.975 3.975 12,000 47,700 3.9750 0.266 0.263 0.266 0.266 0.266 179,387 0.2659 0.00%
2000-06-26 0 3.975 3.850 3.975 3.950 4.000 100,000 397,500 3.9750 0.266 0.258 0.266 0.264 0.268 1,494,893 0.2659 1.27%
2000-06-23 0 3.925 3.925 4.000 - - 6,000 23,400 3.9000 0.263 0.263 0.268 - - 89,694 0.2609 0.64%
2000-06-22 0 3.900 3.900 4.000 3.900 4.050 158,000 634,100 4.0133 0.261 0.261 0.268 0.261 0.271 2,361,931 0.2685 -1.27%
2000-06-21 0 3.950 3.925 3.975 3.950 4.025 246,000 979,150 3.9803 0.264 0.263 0.266 0.264 0.269 3,677,437 0.2663 -3.07%
2000-06-20 0 4.075 4.000 4.075 4.075 4.075 16,000 65,200 4.0750 0.273 0.268 0.273 0.273 0.273 239,183 0.2726 -1.21%
2000-06-19 0 4.125 4.075 4.150 4.000 4.125 60,000 243,750 4.0625 0.276 0.273 0.278 0.268 0.276 896,936 0.2718 3.13%
2000-06-16 0 4.000 3.950 4.025 4.000 4.000 30,000 120,000 4.0000 0.268 0.264 0.269 0.268 0.268 448,468 0.2676 -0.62%
2000-06-15 0 4.025 4.000 4.025 4.000 4.100 110,521 446,382 4.0389 0.269 0.268 0.269 0.268 0.274 1,652,171 0.2702 -0.62%
2000-06-14 0 4.050 4.025 4.100 4.000 4.100 80,611 326,313 4.0480 0.271 0.269 0.274 0.268 0.274 1,205,048 0.2708 0.00%
2000-06-13 0 4.050 4.025 4.075 4.025 4.100 78,448 317,497 4.0472 0.271 0.269 0.273 0.269 0.274 1,172,714 0.2707 0.00%
2000-06-12 0 4.050 4.000 4.150 - - 0 0 - 0.271 0.268 0.278 - - 0 - 0.00%
2000-06-09 0 4.050 3.950 4.250 4.050 4.050 2,000 8,100 4.0500 0.271 0.264 0.284 0.271 0.271 29,898 0.2709 1.89%
2000-06-08 0 3.975 3.925 4.150 - - 1,000 3,800 3.8000 0.266 0.263 0.278 - - 14,949 0.2542 0.00%
2000-06-07 0 3.975 3.975 - 3.950 4.050 161,000 644,150 4.0009 0.266 0.266 - 0.264 0.271 2,406,778 0.2676 -1.85%
2000-06-05 0 4.050 4.050 4.100 4.050 4.300 46,000 189,550 4.1207 0.271 0.271 0.274 0.271 0.288 687,651 0.2756 -1.22%
2000-06-02 0 4.100 4.000 4.125 - - 0 0 - 0.274 0.268 0.276 - - 0 - 0.00%
2000-06-01 0 4.100 3.950 4.175 - - 0 0 - 0.274 0.264 0.279 - - 0 - 0.00%
2000-05-31 0 4.100 3.950 4.100 3.975 4.275 70,000 290,550 4.1507 0.274 0.264 0.274 0.266 0.286 1,046,425 0.2777 7.89%
2000-05-30 0 3.800 3.800 4.000 3.800 4.100 174,708 696,755 3.9881 0.254 0.254 0.268 0.254 0.274 2,611,698 0.2668 -5.00%
2000-05-29 0 4.000 - 4.000 4.000 4.000 30,000 120,000 4.0000 0.268 - 0.268 0.268 0.268 448,468 0.2676 -3.61%
2000-05-26 0 4.150 - 4.150 - - 2,165,249 8,336,209 3.8500 0.278 - 0.278 - - 32,368,159 0.2575 0.00%
2000-05-25 0 4.150 - 4.150 4.100 4.175 70,000 290,150 4.1450 0.278 - 0.278 0.274 0.279 1,046,425 0.2773 2.47%
2000-05-24 0 4.050 3.800 4.050 3.750 4.050 126,000 488,200 3.8746 0.271 0.254 0.271 0.251 0.271 1,883,565 0.2592 8.00%
2000-05-23 0 3.750 3.750 3.775 3.725 3.800 252,000 945,800 3.7532 0.251 0.251 0.253 0.249 0.254 3,767,131 0.2511 -2.60%
2000-05-22 0 3.850 3.825 3.875 3.825 3.900 174,000 668,850 3.8440 0.258 0.256 0.259 0.256 0.261 2,601,114 0.2571 -3.75%
2000-05-19 0 4.000 3.875 4.050 4.000 4.150 270,000 1,099,000 4.0704 0.268 0.259 0.271 0.268 0.278 4,036,212 0.2723 -3.61%
2000-05-18 0 4.150 3.850 - 3.800 4.175 510,631 2,029,203 3.9739 0.278 0.258 - 0.254 0.279 7,633,388 0.2658 6.41%
2000-05-17 0 3.900 3.900 4.025 3.900 4.075 189,000 749,900 3.9677 0.261 0.261 0.269 0.261 0.273 2,825,348 0.2654 -4.29%
2000-05-16 0 4.075 4.000 4.125 - - 1,000 3,950 3.9500 0.273 0.268 0.276 - - 14,949 0.2642 0.00%
2000-05-15 0 4.075 4.075 4.125 3.950 4.200 322,000 1,291,800 4.0118 0.273 0.273 0.276 0.264 0.281 4,813,556 0.2684 -2.98%
2000-05-12 0 4.200 - - 4.200 4.200 10,000 42,000 4.2000 0.281 - - 0.281 0.281 149,489 0.2810 1.82%
2000-05-10 0 4.125 4.100 4.300 4.125 4.300 142,000 601,800 4.2380 0.276 0.274 0.288 0.276 0.288 2,122,748 0.2835 -2.94%
2000-05-09 0 4.250 4.200 - 4.200 4.300 28,000 119,000 4.2500 0.284 0.281 - 0.281 0.288 418,570 0.2843 -0.38%
2000-05-08 0 4.500 4.400 4.500 4.400 4.600 908,000 4,101,200 4.5167 0.285 0.279 0.285 0.279 0.292 14,318,175 0.2864 -4.26%
2000-05-05 0 4.700 4.650 4.750 4.625 4.700 108,000 503,100 4.6583 0.298 0.295 0.301 0.293 0.298 1,703,043 0.2954 4.44%
2000-05-04 0 4.500 4.500 4.925 4.500 4.800 106,337 495,050 4.6555 0.285 0.285 0.312 0.285 0.304 1,676,819 0.2952 -6.25%
2000-05-03 0 4.800 4.750 4.900 4.750 4.800 22,286 106,444 4.7763 0.304 0.301 0.311 0.301 0.304 351,426 0.3029 -4.00%
2000-05-02 0 5.000 4.650 5.000 4.650 5.000 314,443 1,549,338 4.9272 0.317 0.295 0.317 0.295 0.317 4,958,425 0.3125 11.11%
2000-04-28 0 4.500 4.500 4.625 4.400 4.600 394,000 1,772,200 4.4980 0.285 0.285 0.293 0.279 0.292 6,212,953 0.2852 0.56%
2000-04-27 0 4.475 4.400 4.575 4.400 4.500 32,000 142,700 4.4594 0.284 0.279 0.290 0.279 0.285 504,605 0.2828 -2.19%
2000-04-26 0 4.575 4.400 4.575 4.100 4.575 788,575 3,455,465 4.3819 0.290 0.279 0.290 0.260 0.290 12,434,972 0.2779 12.96%
2000-04-25 0 4.050 3.850 4.100 3.950 4.050 214,000 858,500 4.0117 0.257 0.244 0.260 0.250 0.257 3,374,548 0.2544 3.85%
2000-04-20 0 3.900 3.800 - 3.800 3.900 104,000 400,450 3.8505 0.247 0.241 - 0.241 0.247 1,639,967 0.2442 2.63%
2000-04-19 0 3.800 3.700 - 3.700 3.800 46,072 174,545 3.7885 0.241 0.235 - 0.235 0.241 726,505 0.2403 8.57%
2000-04-18 0 3.500 3.500 - 3.500 3.500 10,000 35,000 3.5000 0.222 0.222 - 0.222 0.222 157,689 0.2220 -2.78%
2000-04-17 0 3.600 3.525 3.950 3.600 3.800 82,000 309,200 3.7707 0.228 0.224 0.250 0.228 0.241 1,293,051 0.2391 -10.00%
2000-04-14 0 4.000 3.825 4.000 3.900 4.000 42,000 164,000 3.9048 0.254 0.243 0.254 0.247 0.254 662,294 0.2476 0.00%
2000-04-13 0 4.000 3.900 4.000 - - 1,000 3,700 3.7000 0.254 0.247 0.254 - - 15,769 0.2346 -3.61%
2000-04-12 0 4.150 - 4.150 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
2000-04-11 0 4.150 - 4.150 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
2000-04-10 0 4.150 3.800 4.150 3.950 4.200 252,000 1,022,850 4.0589 0.263 0.241 0.263 0.250 0.266 3,973,767 0.2574 0.00%
2000-04-07 0 4.150 4.050 4.200 4.000 4.150 94,000 386,100 4.1074 0.263 0.257 0.266 0.254 0.263 1,482,278 0.2605 -0.60%
2000-04-06 0 4.175 - 4.175 4.200 4.200 8,000 33,600 4.2000 0.265 - 0.265 0.266 0.266 126,151 0.2663 -0.60%
2000-04-05 0 4.200 - 4.200 4.100 4.200 236,000 983,400 4.1669 0.266 - 0.266 0.260 0.266 3,721,464 0.2643 1.20%
2000-04-03 0 4.150 - 4.150 - - 0 0 - 0.263 - 0.263 - - 0 - -1.19%
2000-03-31 0 4.200 4.100 4.200 4.000 4.200 248,505 1,019,570 4.1028 0.266 0.260 0.266 0.254 0.266 3,918,654 0.2602 7.69%
2000-03-30 0 3.900 3.800 4.000 3.900 4.050 150,000 597,900 3.9860 0.247 0.241 0.254 0.247 0.257 2,365,337 0.2528 -2.50%
2000-03-29 0 4.000 3.800 4.100 4.000 4.000 124,000 496,000 4.0000 0.254 0.241 0.260 0.254 0.254 1,955,345 0.2537 2.56%
2000-03-28 0 3.900 3.900 4.100 3.900 4.200 156,000 646,200 4.1423 0.247 0.247 0.260 0.247 0.266 2,459,951 0.2627 -2.50%
2000-03-27 0 4.000 - 4.000 4.000 4.200 112,160 465,708 4.1522 0.254 - 0.254 0.254 0.266 1,768,642 0.2633 -4.76%
2000-03-24 0 4.200 4.200 4.250 4.200 4.275 186,000 786,140 4.2266 0.266 0.266 0.270 0.266 0.271 2,933,018 0.2680 0.00%
2000-03-23 0 4.200 - 4.200 4.050 4.400 672,000 2,859,150 4.2547 0.266 - 0.266 0.257 0.279 10,596,711 0.2698 3.70%
2000-03-22 0 4.050 4.025 4.075 4.025 4.225 412,000 1,717,900 4.1697 0.257 0.255 0.258 0.255 0.268 6,496,793 0.2644 3.85%
2000-03-21 0 3.900 3.850 3.950 3.650 3.900 1,358,000 5,186,900 3.8195 0.247 0.244 0.250 0.231 0.247 21,414,187 0.2422 9.86%
2000-03-20 0 3.550 3.500 3.650 3.300 3.600 1,204,000 4,217,350 3.5028 0.225 0.222 0.231 0.209 0.228 18,985,774 0.2221 4.41%
2000-03-17 0 3.400 3.275 3.500 3.150 3.400 600,000 1,957,800 3.2630 0.216 0.208 0.222 0.200 0.216 9,461,349 0.2069 6.25%
2000-03-16 0 3.200 3.150 3.200 3.150 3.250 52,000 166,800 3.2077 0.203 0.200 0.203 0.200 0.206 819,984 0.2034 0.79%
2000-03-15 0 3.175 3.125 3.175 3.150 3.175 120,000 379,150 3.1596 0.201 0.198 0.201 0.200 0.201 1,892,270 0.2004 -0.78%
2000-03-14 0 3.200 3.150 3.200 3.125 3.200 114,000 361,200 3.1684 0.203 0.200 0.203 0.198 0.203 1,797,656 0.2009 0.00%
2000-03-13 0 3.200 3.150 3.250 3.200 3.300 48,745 157,335 3.2277 0.203 0.200 0.206 0.203 0.209 768,656 0.2047 -0.78%
2000-03-10 0 3.225 3.225 3.300 3.225 3.350 66,000 216,000 3.2727 0.205 0.205 0.209 0.205 0.212 1,040,748 0.2075 -3.73%
2000-03-09 0 3.350 3.250 3.350 3.100 3.350 180,000 579,000 3.2167 0.212 0.206 0.212 0.197 0.212 2,838,405 0.2040 -4.29%
2000-03-08 0 3.500 3.400 3.500 3.400 3.500 132,988 458,310 3.4463 0.222 0.216 0.222 0.216 0.222 2,097,076 0.2185 1.45%
2000-03-07 0 3.450 3.450 3.500 3.400 3.500 44,000 153,200 3.4818 0.219 0.219 0.222 0.216 0.222 693,832 0.2208 0.00%
2000-03-06 0 3.450 3.450 3.500 3.450 3.550 224,000 789,550 3.5248 0.219 0.219 0.222 0.219 0.225 3,532,237 0.2235 -1.43%
2000-03-03 0 3.500 3.400 3.600 3.400 3.500 164,678 573,237 3.4810 0.222 0.216 0.228 0.216 0.222 2,596,793 0.2207 -2.78%
2000-03-02 0 3.600 3.600 3.700 3.550 3.600 50,000 178,500 3.5700 0.228 0.228 0.235 0.225 0.228 788,446 0.2264 4.35%
2000-03-01 0 3.450 3.450 3.550 3.450 3.600 82,000 288,400 3.5171 0.219 0.219 0.225 0.219 0.228 1,293,051 0.2230 -1.43%
2000-02-29 0 3.500 3.500 3.650 3.500 3.600 156,000 558,500 3.5801 0.222 0.222 0.231 0.222 0.228 2,459,951 0.2270 -2.78%
2000-02-28 0 3.600 3.600 3.800 3.500 3.500 20,458 71,534 3.4966 0.228 0.228 0.241 0.222 0.222 322,600 0.2217 -5.26%
2000-02-25 0 3.800 3.750 4.000 3.800 4.000 58,000 228,400 3.9379 0.241 0.238 0.254 0.241 0.254 914,597 0.2497 -5.00%
2000-02-24 0 4.000 3.950 4.050 3.950 4.100 137,339 548,122 3.9910 0.254 0.250 0.257 0.250 0.260 2,165,687 0.2531 -1.23%
2000-02-23 0 4.050 3.950 - 3.600 4.050 248,000 943,000 3.8024 0.257 0.250 - 0.228 0.257 3,910,691 0.2411 12.50%
2000-02-22 0 3.600 3.550 3.600 3.500 3.600 196,000 693,850 3.5401 0.228 0.225 0.228 0.222 0.228 3,090,707 0.2245 1.41%
2000-02-21 0 3.550 3.550 3.650 3.500 3.600 54,000 192,700 3.5685 0.225 0.225 0.231 0.222 0.228 851,521 0.2263 1.43%
2000-02-18 0 3.500 3.500 3.650 3.500 3.650 134,000 476,400 3.5552 0.222 0.222 0.231 0.222 0.231 2,113,035 0.2255 -2.78%
2000-02-17 0 3.600 3.525 3.700 3.500 3.650 170,000 611,500 3.5971 0.228 0.224 0.235 0.222 0.231 2,680,716 0.2281 2.86%
2000-02-16 0 3.500 3.500 3.550 3.400 3.500 388,000 1,340,800 3.4557 0.222 0.222 0.225 0.216 0.222 6,118,339 0.2191 5.26%
2000-02-15 0 3.325 3.325 3.400 3.325 3.500 60,000 205,850 3.4308 0.211 0.211 0.216 0.211 0.222 946,135 0.2176 -2.21%
2000-02-14 0 3.400 3.350 3.400 3.400 3.450 60,000 205,500 3.4250 0.216 0.212 0.216 0.216 0.219 946,135 0.2172 0.00%
2000-02-11 0 3.400 3.400 3.500 3.300 3.450 182,670 609,911 3.3389 0.216 0.216 0.222 0.209 0.219 2,880,508 0.2117 0.00%
2000-02-10 0 3.400 3.400 3.450 3.150 3.400 162,000 530,600 3.2753 0.216 0.216 0.219 0.200 0.216 2,554,564 0.2077 11.48%
2000-02-09 0 3.050 3.050 3.150 3.050 3.050 60,000 183,000 3.0500 0.193 0.193 0.200 0.193 0.193 946,135 0.1934 0.00%
2000-02-08 0 3.050 3.025 - - - 0 0 - 0.193 0.192 - - - 0 - 0.00%
2000-02-03 0 3.050 3.025 3.050 3.050 3.075 246,000 750,750 3.0518 0.193 0.192 0.193 0.193 0.195 3,879,153 0.1935 -1.61%
2000-02-02 0 3.100 3.050 3.100 3.000 3.100 154,400 473,370 3.0659 0.197 0.193 0.197 0.190 0.197 2,434,720 0.1944 2.48%
2000-02-01 0 3.025 2.975 3.000 3.000 3.075 262,000 789,850 3.0147 0.192 0.189 0.190 0.190 0.195 4,131,456 0.1912 0.83%
2000-01-31 0 3.000 2.975 3.000 3.000 3.025 110,400 331,290 3.0008 0.190 0.189 0.190 0.190 0.192 1,740,888 0.1903 -1.64%
2000-01-28 0 3.050 3.000 3.075 3.000 3.050 336,000 1,010,000 3.0060 0.193 0.190 0.195 0.190 0.193 5,298,355 0.1906 0.00%
2000-01-27 0 3.050 3.050 - 3.025 3.175 12,000 37,150 3.0958 0.193 0.193 - 0.192 0.201 189,227 0.1963 0.83%
2000-01-26 0 3.025 3.025 3.075 3.000 3.100 362,779 1,106,909 3.0512 0.192 0.192 0.195 0.190 0.197 5,720,631 0.1935 -4.72%
2000-01-25 0 3.175 3.150 3.200 3.175 3.250 61,000 195,550 3.2057 0.201 0.200 0.203 0.201 0.206 961,904 0.2033 -4.51%
2000-01-24 0 3.325 3.275 3.350 3.325 3.350 40,000 133,500 3.3375 0.211 0.208 0.212 0.211 0.212 630,757 0.2117 -2.21%
2000-01-21 0 3.400 3.375 3.450 3.400 3.450 80,000 273,000 3.4125 0.216 0.214 0.219 0.216 0.219 1,261,513 0.2164 -1.45%
2000-01-20 0 3.450 3.400 3.500 3.450 3.500 178,000 621,300 3.4904 0.219 0.216 0.222 0.219 0.222 2,806,867 0.2214 -1.43%
2000-01-19 0 3.500 3.450 3.500 3.500 3.625 186,000 652,250 3.5067 0.222 0.219 0.222 0.222 0.230 2,933,018 0.2224 -0.71%
2000-01-18 0 3.525 3.525 3.575 3.525 3.550 18,000 63,850 3.5472 0.224 0.224 0.227 0.224 0.225 283,840 0.2250 -1.40%
2000-01-17 0 3.575 3.525 3.600 3.500 3.600 82,000 293,300 3.5768 0.227 0.224 0.228 0.222 0.228 1,293,051 0.2268 2.14%
2000-01-14 0 3.500 3.400 3.500 3.400 3.500 74,000 254,800 3.4432 0.222 0.216 0.222 0.216 0.222 1,166,900 0.2184 2.19%
2000-01-13 0 3.425 3.425 3.450 3.350 3.425 93,000 315,900 3.3968 0.217 0.217 0.219 0.212 0.217 1,466,509 0.2154 0.74%
2000-01-12 0 3.400 3.375 3.450 3.400 3.500 26,000 88,850 3.4173 0.216 0.214 0.219 0.216 0.222 409,992 0.2167 -3.55%
2000-01-11 0 3.525 3.400 3.525 3.525 3.525 34,000 119,850 3.5250 0.224 0.216 0.224 0.224 0.224 536,143 0.2235 0.71%
2000-01-10 0 3.500 3.300 3.500 3.250 3.500 178,000 605,300 3.4006 0.222 0.209 0.222 0.206 0.222 2,806,867 0.2156 12.90%
2000-01-07 0 3.100 3.100 - 3.050 3.150 14,000 43,200 3.0857 0.197 0.197 - 0.193 0.200 220,765 0.1957 3.33%
2000-01-06 0 3.000 3.000 3.100 3.000 3.000 10,000 30,000 3.0000 0.190 0.190 0.197 0.190 0.190 157,689 0.1902 0.00%
2000-01-05 0 3.000 3.000 - 3.000 3.000 10,000 30,000 3.0000 0.190 0.190 - 0.190 0.190 157,689 0.1902 0.00%
2000-01-04 0 3.000 3.000 - 3.000 3.000 50,000 150,000 3.0000 0.190 0.190 - 0.190 0.190 788,446 0.1902 -0.83%
2000-01-03 0 3.025 3.025 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-12-30 0 3.025 3.025 - 3.000 3.000 41,000 122,800 2.9951 0.192 0.192 - 0.190 0.190 646,526 0.1899 -2.42%
1999-12-29 0 3.100 3.100 - 3.100 3.100 96,000 298,400 3.1083 0.197 0.197 - 0.197 0.197 1,513,816 0.1971 -0.80%
1999-12-28 0 3.125 3.100 3.200 3.100 3.125 48,000 149,550 3.1156 0.198 0.197 0.203 0.197 0.198 756,908 0.1976 0.81%
1999-12-24 0 3.100 3.100 3.350 3.100 3.350 91,000 284,850 3.1302 0.197 0.197 0.212 0.197 0.212 1,434,971 0.1985 -0.80%
1999-12-23 0 3.125 3.125 3.300 3.100 3.450 64,286 210,408 3.2730 0.198 0.198 0.209 0.197 0.219 1,013,720 0.2076 1.63%
1999-12-22 0 3.075 3.050 - - - 0 0 - 0.195 0.193 - - - 0 - 0.00%
1999-12-21 0 3.075 3.050 3.100 3.050 3.100 98,000 302,600 3.0878 0.195 0.193 0.197 0.193 0.197 1,545,354 0.1958 -2.38%
1999-12-20 0 3.150 3.125 3.200 3.150 3.150 50,000 157,500 3.1500 0.200 0.198 0.203 0.200 0.200 788,446 0.1998 -1.56%
1999-12-17 0 3.200 3.150 3.200 3.150 3.200 66,000 210,450 3.1886 0.203 0.200 0.203 0.200 0.203 1,040,748 0.2022 0.00%
1999-12-16 0 3.200 3.175 3.200 3.175 3.225 153,000 489,400 3.1987 0.203 0.201 0.203 0.201 0.205 2,412,644 0.2028 0.00%
1999-12-15 0 3.200 3.175 3.200 3.200 3.200 34,000 108,800 3.2000 0.203 0.201 0.203 0.203 0.203 536,143 0.2029 -3.03%
1999-12-14 0 3.300 3.225 3.300 3.250 3.300 76,000 249,300 3.2803 0.209 0.205 0.209 0.206 0.209 1,198,438 0.2080 1.54%
1999-12-13 0 3.250 3.200 3.275 3.200 3.250 70,000 225,750 3.2250 0.206 0.203 0.208 0.203 0.206 1,103,824 0.2045 2.36%
1999-12-10 0 3.175 3.175 3.200 3.175 3.200 236,000 754,800 3.1983 0.201 0.201 0.203 0.201 0.203 3,721,464 0.2028 0.00%
1999-12-09 0 3.175 3.175 3.200 3.175 3.175 4,000 12,700 3.1750 0.201 0.201 0.203 0.201 0.201 63,076 0.2013 -1.55%
1999-12-08 0 3.225 3.175 3.250 3.200 3.250 176,000 567,500 3.2244 0.205 0.201 0.206 0.203 0.206 2,775,329 0.2045 0.78%
1999-12-07 0 3.200 3.200 3.250 3.175 3.250 103,500 333,350 3.2208 0.203 0.203 0.206 0.201 0.206 1,632,083 0.2042 -0.78%
1999-12-06 0 3.225 3.200 3.275 3.200 3.250 354,140 1,144,827 3.2327 0.205 0.203 0.208 0.203 0.206 5,584,404 0.2050 -0.77%
1999-12-03 0 3.250 3.225 3.275 3.200 3.300 262,000 853,050 3.2559 0.206 0.205 0.208 0.203 0.209 4,131,456 0.2065 1.56%
1999-12-02 0 3.200 3.150 3.200 3.200 3.200 80,000 256,000 3.2000 0.203 0.200 0.203 0.203 0.203 1,261,513 0.2029 0.79%
1999-12-01 0 3.175 3.175 3.200 3.100 3.200 170,000 541,850 3.1874 0.201 0.201 0.203 0.197 0.203 2,680,716 0.2021 -0.78%
1999-11-30 0 3.200 3.150 3.200 3.200 3.200 50,000 160,000 3.2000 0.203 0.200 0.203 0.203 0.203 788,446 0.2029 -2.29%
1999-11-29 0 3.275 3.175 3.275 3.275 3.275 50,000 163,750 3.2750 0.208 0.201 0.208 0.208 0.208 788,446 0.2077 0.00%
1999-11-26 0 3.275 3.150 3.300 3.225 3.350 132,000 437,400 3.3136 0.208 0.200 0.209 0.205 0.212 2,081,497 0.2101 -0.76%
1999-11-25 0 3.300 3.200 3.300 3.200 3.300 32,000 104,600 3.2688 0.209 0.203 0.209 0.203 0.209 504,605 0.2073 0.00%
1999-11-24 0 3.300 3.200 3.400 3.200 3.300 161,375 523,794 3.2458 0.209 0.203 0.216 0.203 0.209 2,544,709 0.2058 3.12%
1999-11-23 0 3.200 - 3.275 3.200 3.250 26,000 84,000 3.2308 0.203 - 0.208 0.203 0.206 409,992 0.2049 -0.78%
1999-11-22 0 3.225 3.150 3.250 3.225 3.225 4,000 12,900 3.2250 0.205 0.200 0.206 0.205 0.205 63,076 0.2045 -0.77%
1999-11-19 0 3.250 3.200 3.250 3.225 3.250 2,916,137 10,050,930 3.4467 0.206 0.203 0.206 0.205 0.206 45,984,317 0.2186 1.56%
1999-11-18 0 3.200 3.150 3.250 3.200 3.200 160,000 512,000 3.2000 0.203 0.200 0.206 0.203 0.203 2,523,026 0.2029 -1.54%
1999-11-17 0 3.250 3.250 3.300 3.250 3.250 72,391 235,212 3.2492 0.206 0.206 0.209 0.206 0.206 1,141,528 0.2061 -1.52%
1999-11-16 0 3.300 3.300 3.350 3.300 3.400 56,000 186,000 3.3214 0.209 0.209 0.212 0.209 0.216 883,059 0.2106 -2.94%
1999-11-15 0 3.400 3.400 3.450 3.400 3.400 14,000 47,600 3.4000 0.216 0.216 0.219 0.216 0.216 220,765 0.2156 6.25%
1999-11-12 0 3.200 3.200 3.250 3.200 3.350 52,000 168,450 3.2394 0.203 0.203 0.206 0.203 0.212 819,984 0.2054 -3.03%
1999-11-11 0 3.300 3.200 3.400 3.300 3.600 44,000 150,700 3.4250 0.209 0.203 0.216 0.209 0.228 693,832 0.2172 -8.33%
1999-11-10 0 3.600 3.400 3.600 3.400 3.675 42,000 148,250 3.5298 0.228 0.216 0.228 0.216 0.233 662,294 0.2238 7.46%
1999-11-09 0 3.350 3.250 3.400 3.150 3.350 14,000 45,500 3.2500 0.212 0.206 0.216 0.200 0.212 220,765 0.2061 3.88%
1999-11-08 0 3.225 3.150 - - - 2,000 6,275 3.1375 0.205 0.200 - - - 31,538 0.1990 0.00%
1999-11-05 0 3.225 3.200 - 3.200 3.225 18,000 57,650 3.2028 0.205 0.203 - 0.203 0.205 283,840 0.2031 0.78%
1999-11-04 0 3.200 3.200 - 3.200 3.200 4,000 12,800 3.2000 0.203 0.203 - 0.203 0.203 63,076 0.2029 0.00%
1999-11-03 0 3.200 3.150 3.200 3.200 3.200 40,000 128,000 3.2000 0.203 0.200 0.203 0.203 0.203 630,757 0.2029 0.00%
1999-11-02 0 3.200 3.150 3.200 3.150 3.200 52,000 165,900 3.1904 0.203 0.200 0.203 0.200 0.203 819,984 0.2023 1.59%
1999-11-01 0 3.150 3.125 3.225 3.150 3.150 10,000 31,500 3.1500 0.200 0.198 0.205 0.200 0.200 157,689 0.1998 -1.56%
1999-10-29 0 3.200 3.125 3.200 3.125 3.200 30,000 95,250 3.1750 0.203 0.198 0.203 0.198 0.203 473,067 0.2013 0.79%
1999-10-28 0 3.175 3.125 - 3.075 3.175 40,000 124,500 3.1125 0.201 0.198 - 0.195 0.201 630,757 0.1974 3.25%
1999-10-27 0 3.075 3.075 3.125 3.075 3.075 10,000 30,750 3.0750 0.195 0.195 0.198 0.195 0.195 157,689 0.1950 0.00%
1999-10-26 0 3.075 3.075 3.125 3.075 3.075 10,833 33,187 3.0635 0.195 0.195 0.198 0.195 0.195 170,825 0.1943 0.00%
1999-10-25 0 3.075 3.075 - 3.075 3.075 1,016,000 3,049,050 3.0010 0.195 0.195 - 0.195 0.195 16,021,218 0.1903 0.00%
1999-10-22 0 3.075 3.050 3.150 3.075 3.075 4,000 12,300 3.0750 0.195 0.193 0.200 0.195 0.195 63,076 0.1950 0.82%
1999-10-21 0 3.050 3.050 3.150 3.025 3.025 28,000 84,700 3.0250 0.193 0.193 0.200 0.192 0.192 441,530 0.1918 1.67%
1999-10-20 0 3.000 3.000 - 3.000 3.000 1,050,000 3,150,000 3.0000 0.190 0.190 - 0.190 0.190 16,557,361 0.1902 1.69%
1999-10-19 0 2.950 2.925 3.000 2.950 2.950 100,000 295,000 2.9500 0.187 0.185 0.190 0.187 0.187 1,576,892 0.1871 -1.67%
1999-10-15 0 3.000 2.950 3.000 - - 0 0 - 0.190 0.187 0.190 - - 0 - 0.00%
1999-10-14 0 3.000 3.000 3.050 3.000 3.050 580,000 1,741,500 3.0026 0.190 0.190 0.193 0.190 0.193 9,145,971 0.1904 -4.76%
1999-10-13 0 3.150 3.100 3.225 3.150 3.150 20,000 63,000 3.1500 0.200 0.197 0.205 0.200 0.200 315,378 0.1998 -3.08%
1999-10-12 0 3.250 3.200 3.325 3.250 3.250 40,000 130,000 3.2500 0.206 0.203 0.211 0.206 0.206 630,757 0.2061 0.00%
1999-10-11 0 3.250 3.250 3.350 - - 0 0 - 0.206 0.206 0.212 - - 0 - 0.00%
1999-10-08 0 3.250 3.150 3.250 3.250 3.250 70,000 227,500 3.2500 0.206 0.200 0.206 0.206 0.206 1,103,824 0.2061 -1.52%
1999-10-07 0 3.300 3.300 3.325 3.300 3.400 30,054 101,176 3.3665 0.209 0.209 0.211 0.209 0.216 473,919 0.2135 -2.94%
1999-10-06 0 3.400 - 3.400 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1999-10-05 0 3.400 - 3.400 - - 0 0 - 0.216 - 0.216 - - 0 - -2.86%
1999-10-04 0 3.500 - 3.500 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1999-09-30 0 3.500 - 3.500 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1999-09-29 0 3.500 - 3.500 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1999-09-28 0 3.500 - 3.500 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1999-09-27 0 3.500 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1999-09-24 0 3.500 - 3.500 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1999-09-23 0 3.500 - 3.500 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1999-09-22 0 3.500 - 3.500 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1999-09-21 0 3.500 3.500 - 3.500 3.500 2,000 7,000 3.5000 0.222 0.222 - 0.222 0.222 31,538 0.2220 0.00%
1999-09-20 0 3.500 3.500 - 3.400 3.500 17,000 58,650 3.4500 0.222 0.222 - 0.216 0.222 268,072 0.2188 2.94%
1999-09-17 0 3.400 3.200 3.450 3.300 3.400 42,000 139,000 3.3095 0.216 0.203 0.219 0.209 0.216 662,294 0.2099 3.03%
1999-09-15 0 3.300 3.200 3.500 3.300 3.400 12,181 40,588 3.3321 0.209 0.203 0.222 0.209 0.216 192,081 0.2113 -5.71%
1999-09-14 0 3.500 3.400 3.500 - - 0 0 - 0.222 0.216 0.222 - - 0 - 0.00%
1999-09-13 0 3.500 - 3.600 3.500 3.500 10,000 35,000 3.5000 0.222 - 0.228 0.222 0.222 157,689 0.2220 0.00%
1999-09-10 0 3.500 3.300 3.500 - - 0 0 - 0.222 0.209 0.222 - - 0 - -2.78%
1999-09-09 0 3.600 - 3.600 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1999-09-08 0 3.600 - 3.600 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1999-09-07 0 3.600 - 3.600 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1999-09-06 0 3.600 - 3.600 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1999-09-03 0 3.600 - 3.600 3.600 3.600 8,246 29,612 3.5911 0.228 - 0.228 0.228 0.228 130,030 0.2277 0.00%
1999-09-02 0 3.600 - 3.600 3.600 3.600 14,000 50,400 3.6000 0.228 - 0.228 0.228 0.228 220,765 0.2283 0.00%
1999-09-01 0 3.600 3.600 - 3.600 3.600 34,000 122,400 3.6000 0.228 0.228 - 0.228 0.228 536,143 0.2283 2.86%
1999-08-31 0 3.500 - 3.500 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1999-08-30 0 3.500 - 3.500 - - 0 0 - 0.222 - 0.222 - - 0 - -0.71%
1999-08-27 0 3.525 3.200 3.525 3.400 3.525 101,206 346,918 3.4278 0.224 0.203 0.224 0.216 0.224 1,595,909 0.2174 3.68%
1999-08-26 0 3.400 3.375 3.450 3.400 3.450 30,000 103,000 3.4333 0.216 0.214 0.219 0.216 0.219 473,067 0.2177 -1.45%
1999-08-25 0 3.450 - 3.450 3.450 3.450 28,000 96,600 3.4500 0.219 - 0.219 0.219 0.219 441,530 0.2188 0.00%
1999-08-24 0 3.450 3.400 3.500 3.450 3.500 30,000 104,500 3.4833 0.219 0.216 0.222 0.219 0.222 473,067 0.2209 -1.43%
1999-08-23 0 3.500 - 3.500 3.400 3.500 50,123 171,956 3.4307 0.222 - 0.222 0.216 0.222 790,385 0.2176 2.19%
1999-08-20 0 3.425 3.125 3.425 3.300 3.500 72,494 247,857 3.4190 0.217 0.198 0.217 0.209 0.222 1,143,152 0.2168 10.48%
1999-08-19 0 3.100 3.100 - 3.100 3.125 868,000 2,694,050 3.1037 0.197 0.197 - 0.197 0.198 13,687,418 0.1968 -3.13%
1999-08-18 0 3.200 3.200 3.400 - - 1,000 3,100 3.1000 0.203 0.203 0.216 - - 15,769 0.1966 3.23%
1999-08-17 0 3.100 3.100 - 3.100 3.200 288,000 907,300 3.1503 0.197 0.197 - 0.197 0.203 4,541,448 0.1998 -4.62%
1999-08-16 0 3.250 3.150 3.300 3.200 3.250 190,000 606,310 3.1911 0.206 0.200 0.209 0.203 0.206 2,996,094 0.2024 2.36%
1999-08-13 0 3.175 3.150 3.175 3.100 3.200 396,000 1,250,412 3.1576 0.201 0.200 0.201 0.197 0.203 6,244,490 0.2002 -0.78%
1999-08-12 0 3.200 3.125 3.150 3.025 3.200 83,000 253,300 3.0518 0.203 0.198 0.200 0.192 0.203 1,308,820 0.1935 5.79%
1999-08-11 0 3.025 3.025 3.150 3.025 3.300 111,199 346,157 3.1130 0.192 0.192 0.200 0.192 0.209 1,753,488 0.1974 -8.33%
1999-08-10 0 3.300 3.175 3.300 3.200 3.300 331,250 1,088,275 3.2854 0.209 0.201 0.209 0.203 0.209 5,223,453 0.2083 0.00%
1999-08-09 0 3.300 - 3.400 3.300 3.500 182,000 614,300 3.3753 0.209 - 0.216 0.209 0.222 2,869,943 0.2140 -9.59%
1999-08-06 0 3.650 3.600 3.650 3.600 3.650 56,000 203,300 3.6304 0.231 0.228 0.231 0.228 0.231 883,059 0.2302 -4.58%
1999-08-05 0 3.825 3.725 3.825 3.800 3.900 128,000 491,100 3.8367 0.243 0.236 0.243 0.241 0.247 2,018,421 0.2433 0.66%
1999-08-04 0 3.800 3.800 3.950 3.800 3.800 10,000 38,000 3.8000 0.241 0.241 0.250 0.241 0.241 157,689 0.2410 -0.65%
1999-08-03 0 3.825 3.825 4.000 3.800 3.825 43,362 165,189 3.8095 0.243 0.243 0.254 0.241 0.243 683,772 0.2416 -3.16%
1999-08-02 0 3.950 3.750 4.000 3.750 3.950 58,000 223,300 3.8500 0.250 0.238 0.254 0.238 0.250 914,597 0.2442 5.33%
1999-07-30 0 3.750 3.700 3.750 3.600 3.750 108,000 396,900 3.6750 0.238 0.235 0.238 0.228 0.238 1,703,043 0.2331 1.35%
1999-07-29 0 3.700 3.700 3.750 3.600 3.700 54,000 195,800 3.6259 0.235 0.235 0.238 0.228 0.235 851,521 0.2299 0.00%
1999-07-28 0 3.700 3.600 3.700 3.700 3.700 60,000 216,500 3.6083 0.235 0.228 0.235 0.235 0.235 946,135 0.2288 -1.33%
1999-07-27 0 3.750 3.600 3.750 3.550 3.800 1,377,000 4,949,800 3.5946 0.238 0.228 0.238 0.225 0.241 21,713,796 0.2280 -3.85%
1999-07-26 0 3.900 3.900 4.000 3.900 3.975 264,000 1,046,200 3.9629 0.247 0.247 0.254 0.247 0.252 4,162,994 0.2513 -2.50%
1999-07-23 0 4.000 4.000 4.100 3.800 4.200 692,000 2,747,750 3.9707 0.254 0.254 0.260 0.241 0.266 10,912,089 0.2518 -3.61%
1999-07-22 0 4.150 4.025 4.200 4.000 4.150 792,000 3,184,000 4.0202 0.263 0.255 0.266 0.254 0.263 12,488,981 0.2549 3.75%
1999-07-21 0 4.000 3.800 4.000 3.700 4.000 522,000 2,028,200 3.8854 0.254 0.241 0.254 0.235 0.254 8,231,374 0.2464 5.26%
1999-07-20 0 3.800 3.500 3.800 3.475 3.800 145,207 525,383 3.6182 0.241 0.222 0.241 0.220 0.241 2,289,757 0.2294 10.14%
1999-07-19 0 3.450 3.250 3.475 3.250 3.450 112,337 377,312 3.3588 0.219 0.206 0.220 0.206 0.219 1,771,433 0.2130 1.47%
1999-07-16 0 3.400 3.300 3.600 3.400 3.600 80,286 282,915 3.5238 0.216 0.209 0.228 0.216 0.228 1,266,023 0.2235 -5.56%
1999-07-15 0 3.600 3.400 3.600 3.000 3.650 666,000 2,203,350 3.3083 0.228 0.216 0.228 0.190 0.231 10,502,097 0.2098 20.00%
1999-07-14 0 3.000 2.900 3.025 3.000 3.050 231,207 694,550 3.0040 0.190 0.184 0.192 0.190 0.193 3,645,884 0.1905 1.69%
1999-07-13 0 2.950 2.925 2.975 2.925 2.950 236,000 692,050 2.9324 0.187 0.185 0.189 0.185 0.187 3,721,464 0.1860 0.85%
1999-07-12 0 2.925 2.875 2.925 2.875 2.925 162,000 470,350 2.9034 0.185 0.182 0.185 0.182 0.185 2,554,564 0.1841 2.63%
1999-07-09 0 2.850 2.825 2.850 2.800 2.850 496,000 1,405,550 2.8338 0.181 0.179 0.181 0.178 0.181 7,821,382 0.1797 0.00%
1999-07-08 0 2.850 2.825 2.850 2.850 2.850 368,000 1,048,800 2.8500 0.181 0.179 0.181 0.181 0.181 5,802,961 0.1807 -1.72%
1999-07-07 0 2.900 2.875 2.925 2.875 2.950 340,000 985,750 2.8993 0.184 0.182 0.185 0.182 0.187 5,361,431 0.1839 1.75%
1999-07-06 0 2.850 2.825 2.900 2.850 2.850 600,000 1,710,000 2.8500 0.181 0.179 0.184 0.181 0.181 9,461,349 0.1807 0.00%
1999-07-05 0 2.850 2.850 2.950 2.850 2.850 62,000 176,700 2.8500 0.181 0.181 0.187 0.181 0.181 977,673 0.1807 -2.56%
1999-07-02 0 2.925 2.850 3.000 2.925 3.000 346,277 1,029,626 2.9734 0.185 0.181 0.190 0.185 0.190 5,460,413 0.1886 2.63%
1999-06-30 0 2.850 2.825 2.900 2.825 2.900 202,000 580,150 2.8720 0.181 0.179 0.184 0.179 0.184 3,185,321 0.1821 0.88%
1999-06-29 0 2.825 2.800 2.950 2.825 2.825 400,000 1,130,000 2.8250 0.179 0.178 0.187 0.179 0.179 6,307,566 0.1791 -3.42%
1999-06-28 0 2.925 - 2.925 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1999-06-25 0 2.925 2.825 2.925 2.750 3.000 146,000 410,050 2.8086 0.185 0.179 0.185 0.174 0.190 2,302,262 0.1781 7.34%
1999-06-24 0 2.725 2.725 2.800 2.725 2.750 294,000 806,010 2.7415 0.173 0.173 0.178 0.173 0.174 4,636,061 0.1739 -1.80%
1999-06-23 0 2.775 2.725 2.775 2.725 2.775 118,000 323,850 2.7445 0.176 0.173 0.176 0.173 0.176 1,860,732 0.1740 2.78%
1999-06-22 0 2.700 2.650 2.725 2.700 2.750 158,000 433,300 2.7424 0.171 0.168 0.173 0.171 0.174 2,491,489 0.1739 -1.82%
1999-06-21 0 2.750 2.750 2.775 2.750 2.775 298,000 818,250 2.7458 0.174 0.174 0.176 0.174 0.176 4,699,137 0.1741 2.80%
1999-06-17 0 2.675 2.650 2.700 2.650 2.800 614,000 1,655,350 2.6960 0.170 0.168 0.171 0.168 0.178 9,682,114 0.1710 -4.46%
1999-06-16 0 2.800 2.775 2.800 2.800 2.850 514,000 1,476,228 2.8720 0.178 0.176 0.178 0.178 0.181 8,105,222 0.1821 -2.61%
1999-06-15 0 2.875 2.775 2.875 2.825 3.050 358,546 1,054,956 2.9423 0.182 0.176 0.182 0.179 0.193 5,653,881 0.1866 -4.17%
1999-06-14 0 3.000 3.000 3.050 2.950 3.050 222,000 665,300 2.9968 0.190 0.190 0.193 0.187 0.193 3,500,699 0.1900 -1.64%
1999-06-11 0 3.050 3.050 3.075 2.900 3.050 606,764 1,793,639 2.9561 0.193 0.193 0.195 0.184 0.193 9,568,010 0.1875 5.17%
1999-06-10 0 2.900 2.900 2.925 2.800 2.900 696,000 1,996,500 2.8685 0.184 0.184 0.185 0.178 0.184 10,975,165 0.1819 4.50%
1999-06-09 0 2.775 2.775 2.850 2.750 2.850 110,000 307,000 2.7909 0.176 0.176 0.181 0.174 0.181 1,734,581 0.1770 0.91%
1999-06-08 0 2.750 2.725 2.800 2.700 2.800 270,000 751,850 2.7846 0.174 0.173 0.178 0.171 0.178 4,257,607 0.1766 -1.79%
1999-06-07 0 2.800 2.800 2.975 2.800 2.850 40,000 112,850 2.8213 0.178 0.178 0.189 0.178 0.181 630,757 0.1789 -2.61%
1999-06-04 0 2.875 2.750 2.875 2.650 3.100 722,000 2,081,950 2.8836 0.182 0.174 0.182 0.168 0.197 11,385,157 0.1829 -2.54%
1999-06-03 0 2.950 2.925 2.950 2.800 2.950 778,000 2,252,650 2.8954 0.187 0.185 0.187 0.178 0.187 12,268,216 0.1836 1.72%
1999-06-02 0 2.900 2.850 2.950 2.675 2.975 1,190,000 3,336,050 2.8034 0.184 0.181 0.187 0.170 0.189 18,765,009 0.1778 8.41%
1999-06-01 0 2.675 2.675 2.700 2.625 2.700 1,874,000 4,983,450 2.6593 0.170 0.170 0.171 0.166 0.171 29,550,947 0.1686 0.00%
1999-05-31 0 2.675 2.650 2.700 2.450 2.700 2,280,250 5,972,588 2.6193 0.170 0.168 0.171 0.155 0.171 35,957,069 0.1661 10.31%
1999-05-28 0 2.425 2.350 2.425 2.300 2.600 2,466,000 6,068,100 2.4607 0.154 0.149 0.154 0.146 0.165 38,886,145 0.1560 5.43%
1999-05-27 0 2.300 2.275 2.350 2.075 2.400 4,256,000 9,563,700 2.2471 0.146 0.144 0.149 0.132 0.152 67,112,503 0.1425 10.84%
1999-05-26 0 2.075 2.050 2.125 1.900 2.250 4,642,000 9,551,750 2.0577 0.132 0.130 0.135 0.120 0.143 73,199,304 0.1305 9.21%
1999-05-25 0 1.900 1.870 1.910 1.800 1.940 2,392,000 4,449,320 1.8601 0.120 0.119 0.121 0.114 0.123 37,719,245 0.1180 5.56%
1999-05-24 0 1.800 1.790 1.800 1.770 1.800 1,128,000 2,016,500 1.7877 0.114 0.114 0.114 0.112 0.114 17,787,336 0.1134 0.56%
1999-05-21 0 1.790 1.780 1.790 1.780 1.820 856,000 1,546,340 1.8065 0.114 0.113 0.114 0.113 0.115 13,498,191 0.1146 -0.56%
1999-05-20 0 1.800 1.780 1.820 1.800 1.810 246,000 443,860 1.8043 0.114 0.113 0.115 0.114 0.115 3,879,153 0.1144 -1.64%
1999-05-19 0 1.830 1.800 1.830 1.790 1.840 1,420,000 2,564,640 1.8061 0.116 0.114 0.116 0.114 0.117 22,391,859 0.1145 2.23%
1999-05-18 0 1.790 1.790 1.800 - - 0 0 - 0.114 0.114 0.114 - - 0 - 0.00%
1999-05-17 0 1.790 1.790 1.820 1.790 1.850 104,000 187,880 1.8065 0.114 0.114 0.115 0.114 0.117 1,639,967 0.1146 -3.24%
1999-05-14 0 1.850 1.830 1.850 1.830 1.850 208,000 383,440 1.8435 0.117 0.116 0.117 0.116 0.117 3,279,934 0.1169 0.00%
1999-05-13 0 1.850 1.820 1.850 1.810 1.950 2,818,000 5,278,880 1.8733 0.117 0.115 0.117 0.115 0.124 44,436,803 0.1188 -1.07%
1999-05-12 0 1.870 1.820 1.870 1.700 1.870 2,689,000 4,847,800 1.8028 0.119 0.115 0.119 0.108 0.119 42,402,613 0.1143 10.65%
1999-05-11 0 1.690 1.670 1.690 1.650 1.690 60,000 100,400 1.6733 0.107 0.106 0.107 0.105 0.107 946,135 0.1061 0.00%
1999-05-10 0 1.690 1.690 1.720 1.680 1.690 94,000 158,620 1.6874 0.107 0.107 0.109 0.107 0.107 1,482,278 0.1070 -2.87%
1999-05-07 0 1.740 1.730 1.740 1.730 1.760 222,000 387,060 1.7435 0.110 0.110 0.110 0.110 0.112 3,500,699 0.1106 -1.14%
1999-05-06 0 1.760 1.720 1.780 1.720 1.800 372,000 662,380 1.7806 0.112 0.109 0.113 0.109 0.114 5,866,036 0.1129 -2.22%
1999-05-05 0 1.800 - 1.800 1.800 1.840 126,260 228,368 1.8087 0.114 - 0.114 0.114 0.117 1,990,983 0.1147 -4.26%
1999-05-04 0 1.880 - 1.940 1.880 1.990 298,000 581,000 1.9497 0.119 - 0.123 0.119 0.126 4,699,137 0.1236 -1.05%
1999-05-03 0 1.900 1.870 1.900 1.650 1.920 746,000 1,358,260 1.8207 0.120 0.119 0.120 0.105 0.122 11,763,611 0.1155 17.28%
1999-04-30 0 1.620 1.610 1.620 1.610 1.620 428,000 689,880 1.6119 0.103 0.102 0.103 0.102 0.103 6,749,096 0.1022 1.25%
1999-04-29 0 1.600 1.600 1.610 1.600 1.670 158,000 253,500 1.6044 0.101 0.101 0.102 0.101 0.106 2,491,489 0.1017 -1.84%
1999-04-28 0 1.630 1.610 1.650 1.610 1.660 152,821 250,373 1.6383 0.103 0.102 0.105 0.102 0.105 2,409,821 0.1039 -0.61%
1999-04-27 0 1.640 1.630 1.650 1.640 1.660 380,000 626,120 1.6477 0.104 0.103 0.105 0.104 0.105 5,992,188 0.1045 -0.61%
1999-04-26 0 1.650 1.640 1.650 1.610 1.650 996,168 1,629,062 1.6353 0.105 0.104 0.105 0.102 0.105 15,708,489 0.1037 2.48%
1999-04-23 0 1.610 1.590 1.610 1.590 1.610 658,000 1,053,820 1.6016 0.102 0.101 0.102 0.101 0.102 10,375,946 0.1016 2.55%
1999-04-22 0 1.570 1.550 1.570 1.560 1.580 412,872 649,628 1.5734 0.100 0.098 0.100 0.099 0.100 6,510,544 0.0998 0.00%
1999-04-21 0 1.570 1.550 - - - 0 0 - 0.100 0.098 - - - 0 - 0.00%
1999-04-20 0 1.570 1.530 1.570 1.550 1.570 58,000 90,100 1.5534 0.100 0.097 0.100 0.098 0.100 914,597 0.0985 0.00%
1999-04-19 0 1.570 1.570 1.590 1.500 1.600 352,305 540,988 1.5356 0.100 0.100 0.101 0.095 0.101 5,555,468 0.0974 3.29%
1999-04-16 0 1.520 1.490 - - - 0 0 - 0.096 0.094 - - - 0 - 0.00%
1999-04-15 0 1.520 1.500 - - - 473 672 1.4207 0.096 0.095 - - - 7,459 0.0901 0.00%
1999-04-14 0 1.520 1.490 1.540 1.520 1.520 50,000 76,000 1.5200 0.096 0.094 0.098 0.096 0.096 788,446 0.0964 1.33%
1999-04-13 0 1.500 1.500 - - - 0 0 - 0.095 0.095 - - - 0 - 0.00%
1999-04-12 0 1.500 1.480 - - - 0 0 - 0.095 0.094 - - - 0 - 0.00%
1999-04-09 0 1.500 1.480 1.540 - - 0 0 - 0.095 0.094 0.098 - - 0 - 0.00%
1999-04-08 0 1.500 1.500 - 1.460 1.530 98,000 147,100 1.5010 0.095 0.095 - 0.093 0.097 1,545,354 0.0952 5.63%
1999-04-07 0 1.420 1.380 1.440 1.420 1.420 20,000 28,400 1.4200 0.090 0.088 0.091 0.090 0.090 315,378 0.0901 3.65%
1999-04-01 0 1.370 1.370 1.440 1.370 1.370 26,000 35,620 1.3700 0.087 0.087 0.091 0.087 0.087 409,992 0.0869 0.00%
1999-03-31 0 1.370 1.350 1.380 1.360 1.370 52,000 71,020 1.3658 0.087 0.086 0.088 0.086 0.087 819,984 0.0866 -2.14%
1999-03-30 0 1.400 1.400 1.460 1.400 1.500 160,700 235,845 1.4676 0.089 0.089 0.093 0.089 0.095 2,534,065 0.0931 -11.39%
1999-03-29 0 1.580 - 1.600 1.580 1.580 50,000 79,000 1.5800 0.100 - 0.101 0.100 0.100 788,446 0.1002 -1.25%
1999-03-26 0 1.600 1.580 1.640 1.600 1.600 10,000 16,000 1.6000 0.101 0.100 0.104 0.101 0.101 157,689 0.1015 -3.03%
1999-03-25 0 1.650 1.620 1.700 - - 0 0 - 0.105 0.103 0.108 - - 0 - 0.00%
1999-03-24 0 1.650 1.610 1.670 1.650 1.650 34,000 56,100 1.6500 0.105 0.102 0.106 0.105 0.105 536,143 0.1046 -1.20%
1999-03-23 0 1.670 1.660 1.700 1.670 1.730 216,277 367,660 1.6999 0.106 0.105 0.108 0.106 0.110 3,410,454 0.1078 -4.57%
1999-03-22 0 1.750 - 1.750 - - 0 0 - 0.111 - 0.111 - - 0 - -0.57%
1999-03-19 0 1.760 - 1.760 1.780 1.780 20,000 35,600 1.7800 0.112 - 0.112 0.113 0.113 315,378 0.1129 0.57%
1999-03-18 0 1.750 - 1.750 - - 0 0 - 0.111 - 0.111 - - 0 - -1.69%
1999-03-17 0 1.780 - 1.780 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1999-03-16 0 1.780 - 1.780 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1999-03-15 0 1.780 1.740 1.780 - - 0 0 - 0.113 0.110 0.113 - - 0 - 0.00%
1999-03-12 0 1.780 1.740 1.780 - - 0 0 - 0.113 0.110 0.113 - - 0 - 0.00%
1999-03-11 0 1.780 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-03-10 0 1.780 1.750 1.780 1.780 1.780 60,000 106,800 1.7800 0.113 0.111 0.113 0.113 0.113 946,135 0.1129 0.00%
1999-03-09 0 1.780 1.750 1.780 1.780 1.780 20,000 35,600 1.7800 0.113 0.111 0.113 0.113 0.113 315,378 0.1129 0.00%
1999-03-08 0 1.780 1.750 1.780 - - 0 0 - 0.113 0.111 0.113 - - 0 - 0.00%
1999-03-05 0 1.780 1.660 1.780 - - 120,000 213,600 1.7800 0.113 0.105 0.113 - - 1,892,270 0.1129 0.00%
1999-03-04 0 1.780 1.780 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
1999-03-03 0 1.780 1.780 - 1.780 1.800 16,000 28,600 1.7875 0.113 0.113 - 0.113 0.114 252,303 0.1134 0.00%
1999-03-02 0 1.780 1.750 1.780 - - 0 0 - 0.113 0.111 0.113 - - 0 - 0.00%
1999-03-01 0 1.780 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-26 0 1.780 - - - - 114 203 1.7807 0.113 - - - - 1,798 0.1129 0.00%
1999-02-25 0 1.780 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-24 0 1.780 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-23 0 1.780 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-22 0 1.780 - - 1.780 1.780 12,000 21,360 1.7800 0.113 - - 0.113 0.113 189,227 0.1129 -1.11%
1999-02-19 0 1.800 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1999-02-15 0 1.800 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1999-02-12 0 1.800 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1999-02-11 0 1.800 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1999-02-10 0 1.800 - 1.800 - - 0 0 - 0.114 - 0.114 - - 0 - -2.70%
1999-02-09 0 1.850 - - 1.850 1.850 10,000 18,500 1.8500 0.117 - - 0.117 0.117 157,689 0.1173 0.00%
1999-02-08 0 1.850 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1999-02-05 0 1.850 - 1.850 1.850 1.850 50,000 92,500 1.8500 0.117 - 0.117 0.117 0.117 788,446 0.1173 -2.12%
1999-02-04 0 1.890 1.850 1.960 1.890 1.890 30,000 56,700 1.8900 0.120 0.117 0.124 0.120 0.120 473,067 0.1199 -2.07%
1999-02-03 0 1.930 - 1.960 1.930 1.930 100,000 193,000 1.9300 0.122 - 0.124 0.122 0.122 1,576,892 0.1224 -2.53%
1999-02-02 0 1.980 - 1.980 - - 0 0 - 0.126 - 0.126 - - 0 - -1.00%
1999-02-01 0 2.000 - 2.000 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-01-29 0 2.000 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-28 0 2.000 - 2.000 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-01-27 0 2.000 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-26 0 2.000 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-25 0 2.000 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-22 0 2.000 - 2.000 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-01-21 0 2.000 - 2.000 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-01-20 0 2.000 - 2.100 - - 0 0 - 0.127 - 0.133 - - 0 - 0.00%
1999-01-19 0 2.000 - 2.000 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-01-18 0 2.000 - 2.000 2.000 2.000 66,000 132,000 2.0000 0.127 - 0.127 0.127 0.127 1,040,748 0.1268 0.00%
1999-01-15 0 2.000 - 2.100 - - 0 0 - 0.127 - 0.133 - - 0 - 0.00%
1999-01-14 0 2.000 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-13 0 2.000 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-12 0 2.000 - 2.100 - - 0 0 - 0.127 - 0.133 - - 0 - 0.00%
1999-01-11 0 2.000 - 2.100 - - 0 0 - 0.127 - 0.133 - - 0 - 0.00%
1999-01-08 0 2.000 - 2.000 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-01-07 0 2.000 - 2.100 - - 0 0 - 0.127 - 0.133 - - 0 - 0.00%
1999-01-06 0 2.000 1.920 2.100 - - 0 0 - 0.127 0.122 0.133 - - 0 - 0.00%
1999-01-05 0 2.000 - 2.000 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-01-04 0 2.000 - 2.100 - - 0 0 - 0.127 - 0.133 - - 0 - 0.00%
1998-12-31 0 2.000 - 2.100 - - 0 0 - 0.127 - 0.133 - - 0 - 0.00%
1998-12-30 0 2.000 - 2.000 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1998-12-29 0 2.000 - 2.100 - - 0 0 - 0.127 - 0.133 - - 0 - 0.00%
1998-12-28 0 2.000 2.000 - 2.000 2.000 46,259 92,492 1.9994 0.127 0.127 - 0.127 0.127 729,454 0.1268 0.00%
1998-12-24 0 2.000 2.000 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
1998-12-23 0 2.000 2.000 2.025 2.000 2.000 34,000 68,000 2.0000 0.127 0.127 0.128 0.127 0.127 536,143 0.1268 0.00%
1998-12-22 0 2.000 1.960 2.000 - - 0 0 - 0.127 0.124 0.127 - - 0 - 0.00%
1998-12-21 0 2.000 2.000 2.050 1.990 2.025 317,000 633,960 1.9999 0.127 0.127 0.130 0.126 0.128 4,998,746 0.1268 0.00%
1998-12-18 0 2.000 1.990 2.100 - - 431 862 2.0000 0.127 0.126 0.133 - - 6,796 0.1268 0.00%
1998-12-17 0 2.000 1.960 2.100 - - 0 0 - 0.127 0.124 0.133 - - 0 - 0.00%
1998-12-16 0 2.000 1.950 2.125 2.000 2.025 26,000 52,150 2.0058 0.127 0.124 0.135 0.127 0.128 409,992 0.1272 -11.11%
1998-12-15 0 2.250 2.225 2.250 1.950 2.250 252,000 560,170 2.2229 0.143 0.141 0.143 0.124 0.143 3,973,767 0.1410 4.65%
1998-12-14 0 2.150 2.050 - - - 0 0 - 0.136 0.130 - - - 0 - 0.00%
1998-12-11 0 2.150 2.050 2.200 2.150 2.150 30,000 64,500 2.1500 0.136 0.130 0.140 0.136 0.136 473,067 0.1363 -4.44%
1998-12-10 0 2.250 - 2.250 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1998-12-09 0 2.250 - 2.250 - - 0 0 - 0.143 - 0.143 - - 0 - -1.10%
1998-12-08 0 2.275 - 2.275 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-12-07 0 2.275 - 2.300 - - 0 0 - 0.144 - 0.146 - - 0 - 0.00%
1998-12-04 0 2.275 - 2.300 - - 0 0 - 0.144 - 0.146 - - 0 - 0.00%
1998-12-03 0 2.275 - 2.300 - - 0 0 - 0.144 - 0.146 - - 0 - 0.00%
1998-12-02 0 2.275 - 2.300 - - 0 0 - 0.144 - 0.146 - - 0 - 0.00%
1998-12-01 0 2.275 - 2.275 - - 0 0 - 0.144 - 0.144 - - 0 - -2.15%
1998-11-30 0 2.325 - 2.325 2.325 2.325 10,000 23,250 2.3250 0.147 - 0.147 0.147 0.147 157,689 0.1474 0.00%
1998-11-27 0 2.325 - 2.325 - - 0 0 - 0.147 - 0.147 - - 0 - -1.06%
1998-11-26 0 2.350 - 2.350 - - 0 0 - 0.149 - 0.149 - - 0 - -1.05%
1998-11-25 0 2.375 - 2.375 2.375 2.375 10,000 23,750 2.3750 0.151 - 0.151 0.151 0.151 157,689 0.1506 0.00%
1998-11-24 0 2.375 2.275 2.425 - - 0 0 - 0.151 0.144 0.154 - - 0 - 0.00%
1998-11-23 0 2.375 2.275 - - - 8,800,000 20,900,000 2.3750 0.151 0.144 - - - 138,766,453 0.1506 0.00%
1998-11-20 0 2.375 2.300 - 2.375 2.375 142,000 337,250 2.3750 0.151 0.146 - 0.151 0.151 2,239,186 0.1506 0.00%
1998-11-19 0 2.375 - 2.375 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1998-11-18 0 2.375 2.275 2.375 - - 0 0 - 0.151 0.144 0.151 - - 0 - 0.00%
1998-11-17 0 2.375 2.300 2.375 2.375 2.375 30,271 71,873 2.3743 0.151 0.146 0.151 0.151 0.151 477,341 0.1506 -4.04%
1998-11-16 0 2.475 - 2.475 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1998-11-13 0 2.475 - 2.475 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1998-11-12 0 2.475 - 2.475 - - 0 0 - 0.157 - 0.157 - - 0 - -1.00%
1998-11-11 0 2.500 - 2.500 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1998-11-10 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 0.159 - 0.159 0.159 0.159 157,689 0.1585 0.00%
1998-11-09 0 2.500 2.400 2.500 2.350 2.500 204,000 488,050 2.3924 0.159 0.152 0.159 0.149 0.159 3,216,859 0.1517 2.04%
1998-11-06 0 2.450 2.450 2.550 2.350 2.450 234,000 556,500 2.3782 0.155 0.155 0.162 0.149 0.155 3,689,926 0.1508 -2.00%
1998-11-05 0 2.500 - 2.500 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1998-11-04 0 2.500 2.450 2.550 - - 0 0 - 0.159 0.155 0.162 - - 0 - 0.00%
1998-11-03 0 2.500 2.450 2.650 2.450 2.500 24,000 59,400 2.4750 0.159 0.155 0.168 0.155 0.159 378,454 0.1570 2.04%
1998-11-02 0 2.450 2.400 2.525 2.450 2.450 10,000 24,500 2.4500 0.155 0.152 0.160 0.155 0.155 157,689 0.1554 -1.01%
1998-10-30 0 2.475 2.275 2.550 - - 0 0 - 0.157 0.144 0.162 - - 0 - 0.00%
1998-10-29 0 2.475 2.275 2.525 2.475 2.475 10,000 24,750 2.4750 0.157 0.144 0.160 0.157 0.157 157,689 0.1570 -1.00%
1998-10-27 0 2.500 2.500 - 1.880 2.500 566,000 1,225,860 2.1658 0.159 0.159 - 0.119 0.159 8,925,206 0.1373 -3.85%
1998-10-26 0 2.600 - 2.600 - - 0 0 - 0.165 - 0.165 - - 0 - -3.70%
1998-10-23 0 2.700 2.525 2.700 2.675 2.900 110,090 307,730 2.7953 0.171 0.160 0.171 0.170 0.184 1,736,000 0.1773 8.00%
1998-10-22 0 2.500 2.500 2.700 2.200 2.600 29,733 72,049 2.4232 0.159 0.159 0.171 0.140 0.165 468,857 0.1537 14.94%
1998-10-21 0 2.175 2.175 2.475 2.175 2.175 22,000 47,850 2.1750 0.138 0.138 0.157 0.138 0.138 346,916 0.1379 1.16%
1998-10-20 0 2.150 2.150 2.250 2.125 2.150 80,475 173,062 2.1505 0.136 0.136 0.143 0.135 0.136 1,269,003 0.1364 -1.15%
1998-10-19 0 2.175 2.100 2.150 2.150 2.250 301,000 665,350 2.2105 0.138 0.133 0.136 0.136 0.143 4,746,443 0.1402 0.00%
1998-10-16 0 2.175 2.000 2.175 2.175 2.175 10,000 21,750 2.1750 0.138 0.127 0.138 0.138 0.138 157,689 0.1379 0.00%
1998-10-15 0 2.175 2.025 2.175 - - 0 0 - 0.138 0.128 0.138 - - 0 - 0.00%
1998-10-14 0 2.175 2.100 2.175 2.175 2.375 30,000 65,650 2.1883 0.138 0.133 0.138 0.138 0.151 473,067 0.1388 -12.12%
1998-10-13 0 2.475 - 2.475 - - 0 0 - 0.157 - 0.157 - - 0 - -3.88%
1998-10-12 0 2.575 - 2.575 - - 0 0 - 0.163 - 0.163 - - 0 - -1.90%
1998-10-09 0 2.625 - 2.625 - - 0 0 - 0.166 - 0.166 - - 0 - -2.78%
1998-10-08 0 2.700 - 2.700 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1998-10-07 0 2.700 - 2.700 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1998-10-05 0 2.700 - 2.700 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1998-09-30 0 2.700 - 2.700 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1998-09-29 0 2.700 - 2.700 2.750 2.750 30,000 82,500 2.7500 0.171 - 0.171 0.174 0.174 473,067 0.1744 -1.82%
1998-09-28 0 2.750 2.750 2.800 - - 0 0 - 0.174 0.174 0.178 - - 0 - 0.00%
1998-09-25 0 2.750 2.750 2.950 2.750 2.750 20,000 55,000 2.7500 0.174 0.174 0.187 0.174 0.174 315,378 0.1744 0.00%
1998-09-24 0 2.750 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
1998-09-23 0 2.750 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
1998-09-22 0 2.750 - 2.950 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
1998-09-21 0 2.750 - 2.950 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
1998-09-18 0 2.750 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
1998-09-17 0 2.750 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
1998-09-16 0 2.750 - - - - 2,000 5,500 2.7500 0.174 - - - - 31,538 0.1744 0.00%
1998-09-15 0 2.750 2.700 2.750 - - 1,236 2,966 2.3997 0.174 0.171 0.174 - - 19,490 0.1522 0.00%
1998-09-14 0 2.750 2.550 2.950 2.750 2.950 17,200 49,920 2.9023 0.174 0.162 0.187 0.174 0.187 271,225 0.1841 -6.78%
1998-09-11 0 2.950 - 2.950 2.950 2.950 10,000 29,500 2.9500 0.187 - 0.187 0.187 0.187 157,689 0.1871 0.00%
1998-09-10 0 2.950 2.900 2.950 2.950 2.950 20,000 59,000 2.9500 0.187 0.184 0.187 0.187 0.187 315,378 0.1871 0.00%
1998-09-09 0 2.950 - 2.950 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-09-08 0 2.950 - 2.950 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-09-07 0 2.950 - 2.950 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-09-04 0 2.950 - 2.950 - - 0 0 - 0.187 - 0.187 - - 0 - -1.67%
1998-09-03 0 3.000 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1998-09-02 0 3.000 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1998-09-01 0 3.000 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1998-08-31 0 3.000 - 3.000 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1998-08-28 0 3.000 3.000 3.200 3.000 3.000 68,226 204,633 2.9993 0.190 0.190 0.203 0.190 0.190 1,075,850 0.1902 0.00%
1998-08-27 0 3.000 3.000 3.200 3.000 3.000 8,574,000 25,722,000 3.0000 0.190 0.190 0.203 0.190 0.190 135,202,678 0.1902 -3.23%
1998-08-26 0 3.100 3.000 3.100 3.100 3.100 96,000 297,600 3.1000 0.197 0.190 0.197 0.197 0.197 1,513,816 0.1966 0.00%
1998-08-25 0 3.100 3.100 3.200 3.100 3.100 35,106 108,663 3.0953 0.197 0.197 0.203 0.197 0.197 553,584 0.1963 3.33%
1998-08-24 0 3.000 3.000 3.100 - - 0 0 - 0.190 0.190 0.197 - - 0 - 0.00%
1998-08-21 0 3.000 3.000 3.100 - - 0 0 - 0.190 0.190 0.197 - - 0 - 0.00%
1998-08-20 0 3.000 3.000 3.100 3.000 3.000 20,000 60,000 3.0000 0.190 0.190 0.197 0.190 0.190 315,378 0.1902 0.00%
1998-08-19 0 3.000 3.000 3.125 2.975 3.000 110,000 328,750 2.9886 0.190 0.190 0.198 0.189 0.190 1,734,581 0.1895 0.84%
1998-08-18 0 2.975 2.975 3.050 2.975 2.975 42,000 124,950 2.9750 0.189 0.189 0.193 0.189 0.189 662,294 0.1887 0.00%
1998-08-14 0 2.975 2.975 - 2.975 2.975 200,000 595,000 2.9750 0.189 0.189 - 0.189 0.189 3,153,783 0.1887 0.00%
1998-08-13 0 2.975 2.925 - 2.975 2.975 90,000 267,750 2.9750 0.189 0.185 - 0.189 0.189 1,419,202 0.1887 0.00%
1998-08-12 0 2.975 2.975 - - - 0 0 - 0.189 0.189 - - - 0 - 0.00%
1998-08-11 0 2.975 2.950 - - - 0 0 - 0.189 0.187 - - - 0 - 0.00%
1998-08-10 0 2.975 2.975 - - - 2,013 5,989 2.9752 0.189 0.189 - - - 31,743 0.1887 0.00%
1998-08-07 0 2.975 2.975 - 2.975 2.975 76,000 226,100 2.9750 0.189 0.189 - 0.189 0.189 1,198,438 0.1887 -0.83%
1998-08-06 0 3.000 3.000 - - - 2,000 6,000 3.0000 0.190 0.190 - - - 31,538 0.1902 0.00%
1998-08-05 0 3.000 3.000 - 3.000 3.000 2,000 6,000 3.0000 0.190 0.190 - 0.190 0.190 31,538 0.1902 0.00%
1998-08-04 0 3.000 3.000 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
1998-08-03 0 3.000 3.000 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
1998-07-31 0 3.000 3.000 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
1998-07-30 0 3.000 3.000 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
1998-07-29 0 3.000 3.000 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
1998-07-28 0 3.000 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1998-07-27 0 3.000 3.000 3.100 - - 0 0 - 0.190 0.190 0.197 - - 0 - 0.00%
1998-07-24 0 3.000 - - 3.000 3.000 10,000 30,000 3.0000 0.190 - - 0.190 0.190 157,689 0.1902 -1.64%
1998-07-23 0 3.050 3.000 - 3.050 3.050 30,000 91,500 3.0500 0.193 0.190 - 0.193 0.193 473,067 0.1934 0.00%
1998-07-22 0 3.050 - 3.100 - - 0 0 - 0.193 - 0.197 - - 0 - 0.00%
1998-07-21 0 3.050 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
1998-07-20 0 3.050 - 3.100 3.050 3.050 20,000 61,000 3.0500 0.193 - 0.197 0.193 0.193 315,378 0.1934 0.00%
1998-07-17 0 3.050 3.000 3.100 - - 0 0 - 0.193 0.190 0.197 - - 0 - 0.00%
1998-07-16 0 3.050 3.050 - - - 0 0 - 0.193 0.193 - - - 0 - 0.00%
1998-07-15 0 3.050 3.050 - - - 0 0 - 0.193 0.193 - - - 0 - 3.39%
1998-07-14 0 2.950 2.900 - 2.950 2.950 20,376 60,043 2.9468 0.187 0.184 - 0.187 0.187 321,307 0.1869 3.51%
1998-07-13 0 2.850 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-07-10 0 2.850 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-07-09 0 2.850 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-07-08 0 2.850 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-07-07 0 2.850 2.850 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
1998-07-06 0 2.850 - - - - 1,841,337 5,063,677 2.7500 0.181 - - - - 29,035,887 0.1744 0.00%
1998-07-03 0 2.850 - - 2.850 2.850 458,000 1,305,300 2.8500 0.181 - - 0.181 0.181 7,222,163 0.1807 0.00%
1998-07-02 0 2.850 2.850 2.875 2.825 2.850 60,000 170,750 2.8458 0.181 0.181 0.182 0.179 0.181 946,135 0.1805 0.00%
1998-06-30 0 2.850 2.850 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
1998-06-29 0 2.850 2.850 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
1998-06-26 0 2.850 2.850 - 2.850 2.850 2,000 5,700 2.8500 0.181 0.181 - 0.181 0.181 31,538 0.1807 1.79%
1998-06-25 0 2.800 2.800 2.900 2.800 2.800 70,950 198,518 2.7980 0.178 0.178 0.184 0.178 0.178 1,118,805 0.1774 0.00%
1998-06-24 0 2.800 2.800 - 2.800 2.800 31,000 86,600 2.7935 0.178 0.178 - 0.178 0.178 488,836 0.1772 0.00%
1998-06-23 0 2.800 2.750 - 2.800 2.800 100,000 280,000 2.8000 0.178 0.174 - 0.178 0.178 1,576,892 0.1776 0.00%
1998-06-22 0 2.800 2.800 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
1998-06-19 0 2.800 2.800 - 2.800 2.800 10,000 28,000 2.8000 0.178 0.178 - 0.178 0.178 157,689 0.1776 0.00%
1998-06-18 0 2.800 2.800 - - - 0 0 - 0.178 0.178 - - - 0 - 1.82%
1998-06-17 0 2.750 2.700 - - - 0 0 - 0.174 0.171 - - - 0 - 0.00%
1998-06-16 0 2.750 2.700 2.750 2.750 2.750 24,000 66,000 2.7500 0.174 0.171 0.174 0.174 0.174 378,454 0.1744 -1.79%
1998-06-15 0 2.800 2.675 - 2.800 2.800 24,289 67,923 2.7965 0.178 0.170 - 0.178 0.178 383,011 0.1773 0.00%
1998-06-12 0 2.800 2.800 - 2.700 2.800 300,000 820,000 2.7333 0.178 0.178 - 0.171 0.178 4,730,675 0.1733 1.82%
1998-06-11 0 2.750 2.750 2.900 2.750 2.900 180,000 504,500 2.8028 0.174 0.174 0.184 0.174 0.184 2,838,405 0.1777 -1.79%
1998-06-10 0 2.800 2.700 3.000 2.800 3.200 652,000 1,952,900 2.9952 0.178 0.171 0.190 0.178 0.203 10,281,333 0.1899 -13.85%
1998-06-09 0 3.250 3.250 - - - 0 0 - 0.206 0.206 - - - 0 - 0.00%
1998-06-08 0 3.250 - - 3.250 3.325 400,000 1,312,500 3.2813 0.206 - - 0.206 0.211 6,307,566 0.2081 -2.26%
1998-06-05 0 3.325 3.300 - - - 0 0 - 0.211 0.209 - - - 0 - 0.00%
1998-06-04 0 3.325 3.275 - 3.275 3.325 70,000 231,750 3.3107 0.211 0.208 - 0.208 0.211 1,103,824 0.2100 1.53%
1998-06-03 0 3.275 3.275 3.350 3.275 3.300 102,000 336,550 3.2995 0.208 0.208 0.212 0.208 0.209 1,608,429 0.2092 -1.50%
1998-06-02 0 3.325 3.300 - - - 0 0 - 0.211 0.209 - - - 0 - 0.00%
1998-06-01 0 3.325 3.300 3.350 3.325 3.325 44,000 146,300 3.3250 0.211 0.209 0.212 0.211 0.211 693,832 0.2109 0.00%
1998-05-29 0 3.325 3.325 3.350 3.325 3.325 46,000 152,950 3.3250 0.211 0.211 0.212 0.211 0.211 725,370 0.2109 0.00%
1998-05-28 0 3.325 3.325 3.400 3.325 3.325 6,000 19,950 3.3250 0.211 0.211 0.216 0.211 0.211 94,613 0.2109 0.00%
1998-05-27 0 3.325 3.300 3.375 3.325 3.325 90,000 299,250 3.3250 0.211 0.209 0.214 0.211 0.211 1,419,202 0.2109 -1.48%
1998-05-26 0 3.375 3.350 - - - 0 0 - 0.214 0.212 - - - 0 - 0.00%
1998-05-25 0 3.375 3.300 - - - 0 0 - 0.214 0.209 - - - 0 - 0.00%
1998-05-22 0 3.375 3.350 - - - 0 0 - 0.214 0.212 - - - 0 - 0.00%
1998-05-21 0 3.375 3.350 - 3.350 3.375 72,000 242,700 3.3708 0.214 0.212 - 0.212 0.214 1,135,362 0.2138 1.50%
1998-05-20 0 3.325 3.300 3.325 3.325 3.325 8,000 26,600 3.3250 0.211 0.209 0.211 0.211 0.211 126,151 0.2109 0.76%
1998-05-19 0 3.300 3.300 - - - 0 0 - 0.209 0.209 - - - 0 - 1.54%
1998-05-18 0 3.250 3.250 - - - 0 0 - 0.206 0.206 - - - 0 - 0.00%
1998-05-15 0 3.250 3.250 - 3.250 3.250 12,000 39,000 3.2500 0.206 0.206 - 0.206 0.206 189,227 0.2061 0.00%
1998-05-14 0 3.250 3.250 3.300 - - 1,854 5,747 3.0998 0.206 0.206 0.209 - - 29,236 0.1966 0.00%
1998-05-13 0 3.250 3.250 - 3.250 3.250 110,000 357,500 3.2500 0.206 0.206 - 0.206 0.206 1,734,581 0.2061 -1.52%
1998-05-12 0 3.300 3.250 3.350 - - 0 0 - 0.209 0.206 0.212 - - 0 - 0.00%
1998-05-11 0 3.300 3.250 - 3.300 3.300 10,000 33,000 3.3000 0.209 0.206 - 0.209 0.209 157,689 0.2093 0.76%
1998-05-08 0 3.275 3.250 3.300 - - 0 0 - 0.208 0.206 0.209 - - 0 - 0.00%
1998-05-07 0 3.275 3.250 3.300 - - 0 0 - 0.208 0.206 0.209 - - 0 - 0.00%
1998-05-06 0 3.275 3.275 - 3.250 3.250 8,000 26,000 3.2500 0.208 0.208 - 0.206 0.206 126,151 0.2061 0.00%
1998-05-05 0 3.275 3.275 - 3.275 3.275 9,395 30,525 3.2491 0.208 0.208 - 0.208 0.208 148,149 0.2060 0.00%
1998-05-04 0 3.275 3.275 3.350 3.275 3.275 10,000 32,750 3.2750 0.208 0.208 0.212 0.208 0.208 157,689 0.2077 0.77%
1998-05-01 0 3.250 3.250 - 3.250 3.250 1,218,000 3,958,500 3.2500 0.206 0.206 - 0.206 0.206 19,206,539 0.2061 0.00%
1998-04-30 0 3.250 3.250 3.275 3.250 3.275 1,180,000 3,838,750 3.2532 0.206 0.206 0.208 0.206 0.208 18,607,320 0.2063 0.00%
1998-04-29 0 3.250 3.250 3.275 3.250 3.250 2,012,090 6,539,293 3.2500 0.206 0.206 0.208 0.206 0.206 31,728,476 0.2061 -0.69%
1998-04-28 0 3.350 3.275 3.450 3.350 3.350 100,000 335,000 3.3500 0.208 0.203 0.214 0.208 0.208 1,614,236 0.2075 3.08%
1998-04-27 0 3.250 3.250 - 3.250 3.250 284,395 924,185 3.2497 0.201 0.201 - 0.201 0.201 4,590,806 0.2013 0.00%
1998-04-24 0 3.250 3.250 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
1998-04-23 0 3.250 3.250 3.350 - - 3,181,000 10,497,300 3.3000 0.201 0.201 0.208 - - 51,348,840 0.2044 0.00%
1998-04-22 0 3.250 3.200 3.250 - - 0 0 - 0.201 0.198 0.201 - - 0 - 0.00%
1998-04-21 0 3.250 3.200 3.250 3.200 3.250 3,216,000 10,292,000 3.2002 0.201 0.198 0.201 0.198 0.201 51,913,822 0.1983 1.56%
1998-04-20 0 3.200 3.200 3.300 3.200 3.200 550,000 1,760,000 3.2000 0.198 0.198 0.204 0.198 0.198 8,878,297 0.1982 0.00%
1998-04-17 0 3.200 3.175 3.200 3.200 3.200 130,000 416,000 3.2000 0.198 0.197 0.198 0.198 0.198 2,098,507 0.1982 0.00%
1998-04-16 0 3.200 3.175 3.225 3.200 3.200 4,150,000 13,280,000 3.2000 0.198 0.197 0.200 0.198 0.198 66,990,785 0.1982 0.00%
1998-04-15 0 3.200 3.175 3.225 3.200 3.200 1,000,000 3,200,000 3.2000 0.198 0.197 0.200 0.198 0.198 16,142,358 0.1982 1.59%
1998-04-14 0 3.150 3.150 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
1998-04-09 0 3.150 3.100 - 3.150 3.150 220,000 693,000 3.1500 0.195 0.192 - 0.195 0.195 3,551,319 0.1951 0.00%
1998-04-08 0 3.150 - 3.150 3.150 3.150 2,209,000 7,065,850 3.1987 0.195 - 0.195 0.195 0.195 35,658,468 0.1982 -1.56%
1998-04-07 0 3.200 3.150 3.200 - - 0 0 - 0.198 0.195 0.198 - - 0 - -3.03%
1998-04-03 0 3.300 3.150 3.300 3.300 3.300 10,000 33,000 3.3000 0.204 0.195 0.204 0.204 0.204 161,424 0.2044 3.12%
1998-04-02 0 3.200 3.150 3.300 - - 0 0 - 0.198 0.195 0.204 - - 0 - 0.00%
1998-04-01 0 3.200 3.150 3.300 - - 0 0 - 0.198 0.195 0.204 - - 0 - 0.00%
1998-03-31 0 3.200 3.150 3.300 - - 0 0 - 0.198 0.195 0.204 - - 0 - 0.00%
1998-03-30 0 3.200 3.150 3.300 - - 0 0 - 0.198 0.195 0.204 - - 0 - 0.00%
1998-03-27 0 3.200 3.175 3.300 3.200 3.300 332,000 1,070,400 3.2241 0.198 0.197 0.204 0.198 0.204 5,359,263 0.1997 0.00%
1998-03-26 0 3.200 3.150 3.200 3.200 3.200 6,000 19,200 3.2000 0.198 0.195 0.198 0.198 0.198 96,854 0.1982 0.00%
1998-03-25 0 3.200 3.200 - 3.200 3.200 50,000 160,000 3.2000 0.198 0.198 - 0.198 0.198 807,118 0.1982 -3.03%
1998-03-24 0 3.300 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
1998-03-23 0 3.300 3.200 3.300 3.300 3.300 10,346 34,038 3.2900 0.204 0.198 0.204 0.204 0.204 167,009 0.2038 0.00%
1998-03-20 0 3.300 3.300 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
1998-03-19 0 3.300 3.250 - 3.300 3.300 496,000 1,636,800 3.3000 0.204 0.201 - 0.204 0.204 8,006,609 0.2044 -1.49%
1998-03-18 0 3.350 3.350 - - - 0 0 - 0.208 0.208 - - - 0 - 0.75%
1998-03-17 0 3.325 - - 3.325 3.325 10,000 33,250 3.3250 0.206 - - 0.206 0.206 161,424 0.2060 0.76%
1998-03-16 0 3.300 3.300 - 3.300 3.400 165,000 545,300 3.3048 0.204 0.204 - 0.204 0.211 2,663,489 0.2047 -2.94%
1998-03-13 0 3.400 - 3.400 3.400 3.500 50,000 173,000 3.4600 0.211 - 0.211 0.211 0.217 807,118 0.2143 0.00%
1998-03-12 0 3.400 3.300 3.400 3.400 3.500 2,440,000 8,299,150 3.4013 0.211 0.204 0.211 0.211 0.217 39,387,353 0.2107 3.03%
1998-03-11 0 3.300 3.300 3.500 3.300 3.300 10,000 33,000 3.3000 0.204 0.204 0.217 0.204 0.204 161,424 0.2044 -2.94%
1998-03-10 0 3.400 3.300 3.500 3.400 3.400 2,010,000 6,834,000 3.4000 0.211 0.204 0.217 0.211 0.211 32,446,139 0.2106 3.03%
1998-03-09 0 3.300 3.300 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
1998-03-06 0 3.300 3.300 3.500 - - 0 0 - 0.204 0.204 0.217 - - 0 - 0.00%
1998-03-05 0 3.300 3.300 3.400 3.300 3.400 1,021,688 3,572,233 3.4964 0.204 0.204 0.211 0.204 0.211 16,492,453 0.2166 -6.38%
1998-03-04 0 3.525 3.350 3.525 3.450 3.525 212,000 737,950 3.4809 0.218 0.208 0.218 0.214 0.218 3,422,180 0.2156 2.17%
1998-03-03 0 3.450 3.350 - - - 0 0 - 0.214 0.208 - - - 0 - 0.00%
1998-03-02 0 3.450 3.350 - 3.450 3.450 152,000 516,900 3.4007 0.214 0.208 - 0.214 0.214 2,453,638 0.2107 1.47%
1998-02-27 0 3.400 3.300 3.400 - - 557 1,727 3.1005 0.211 0.204 0.211 - - 8,991 0.1921 0.00%
1998-02-26 0 3.400 3.300 - 3.400 3.400 428,000 1,455,200 3.4000 0.211 0.204 - 0.211 0.211 6,908,929 0.2106 0.00%
1998-02-25 0 3.400 3.300 3.400 - - 0 0 - 0.211 0.204 0.211 - - 0 - 0.00%
1998-02-24 0 3.400 3.300 3.400 3.400 3.400 150,000 510,000 3.4000 0.211 0.204 0.211 0.211 0.211 2,421,354 0.2106 3.82%
1998-02-23 0 3.275 3.275 3.400 3.275 3.275 20,000 65,500 3.2750 0.203 0.203 0.211 0.203 0.203 322,847 0.2029 -0.76%
1998-02-20 0 3.300 3.275 3.350 - - 0 0 - 0.204 0.203 0.208 - - 0 - 0.00%
1998-02-19 0 3.300 3.300 3.400 - - 0 0 - 0.204 0.204 0.211 - - 0 - 0.00%
1998-02-18 0 3.300 3.300 3.400 - - 0 0 - 0.204 0.204 0.211 - - 0 - 0.76%
1998-02-17 0 3.275 3.275 - - - 1,000 3,150 3.1500 0.203 0.203 - - - 16,142 0.1951 0.00%
1998-02-16 0 3.275 3.275 3.400 3.275 3.300 54,000 178,100 3.2981 0.203 0.203 0.211 0.203 0.204 871,687 0.2043 -5.07%
1998-02-13 0 3.450 - 3.450 - - 0 0 - 0.214 - 0.214 - - 0 - -1.43%
1998-02-12 0 3.500 - 3.600 3.500 3.500 776,000 2,716,000 3.5000 0.217 - 0.223 0.217 0.217 12,526,470 0.2168 -2.78%
1998-02-11 0 3.600 3.500 - 3.600 3.600 2,000 7,200 3.6000 0.223 0.217 - 0.223 0.223 32,285 0.2230 2.86%
1998-02-10 0 3.500 3.500 3.600 - - 0 0 - 0.217 0.217 0.223 - - 0 - 0.00%
1998-02-09 0 3.500 3.500 3.600 3.500 3.500 100,000 350,000 3.5000 0.217 0.217 0.223 0.217 0.217 1,614,236 0.2168 -0.71%
1998-02-06 0 3.525 3.525 3.600 3.525 3.525 8,400 29,550 3.5179 0.218 0.218 0.223 0.218 0.218 135,596 0.2179 0.71%
1998-02-05 0 3.500 3.300 3.500 3.500 3.500 14,000 49,000 3.5000 0.217 0.204 0.217 0.217 0.217 225,993 0.2168 2.94%
1998-02-04 0 3.400 3.300 3.400 3.300 3.400 208,285 688,284 3.3045 0.211 0.204 0.211 0.204 0.211 3,362,211 0.2047 3.03%
1998-02-03 0 3.300 3.250 3.400 3.250 3.300 426,337 1,401,303 3.2868 0.204 0.201 0.211 0.201 0.204 6,882,084 0.2036 0.76%
1998-02-02 0 3.275 3.250 3.275 3.275 3.300 90,000 295,000 3.2778 0.203 0.201 0.203 0.203 0.204 1,452,812 0.2031 0.00%
1998-01-27 0 3.275 - 3.275 - - 0 0 - 0.203 - 0.203 - - 0 - -0.76%
1998-01-26 0 3.300 - 3.300 - - 0 0 - 0.204 - 0.204 - - 0 - -1.49%
1998-01-23 0 3.350 - 3.350 - - 0 0 - 0.208 - 0.208 - - 0 - -1.47%
1998-01-22 0 3.400 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1998-01-21 0 3.400 - 3.400 3.400 3.500 50,000 173,000 3.4600 0.211 - 0.211 0.211 0.217 807,118 0.2143 -8.11%
1998-01-20 0 3.700 - 3.700 - - 0 0 - 0.229 - 0.229 - - 0 - -2.63%
1998-01-19 0 3.800 - 3.800 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1998-01-16 0 3.800 - 3.800 - - 0 0 - 0.235 - 0.235 - - 0 - -2.56%
1998-01-15 0 3.900 - 3.900 - - 120,000 468,000 3.9000 0.242 - 0.242 - - 1,937,083 0.2416 -2.50%
1998-01-14 0 4.000 - 4.000 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1998-01-13 0 4.000 - 4.000 4.100 4.100 2,000 8,200 4.1000 0.248 - 0.248 0.254 0.254 32,285 0.2540 -2.44%
1998-01-12 0 4.100 - 4.100 - - 0 0 - 0.254 - 0.254 - - 0 - -1.20%
1998-01-09 0 4.150 - 4.150 - - 2,000 8,300 4.1500 0.257 - 0.257 - - 32,285 0.2571 0.00%
1998-01-08 0 4.150 - 4.150 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
1998-01-07 0 4.150 - 4.150 4.100 4.150 122,000 500,300 4.1008 0.257 - 0.257 0.254 0.257 1,969,368 0.2540 0.00%
1998-01-06 0 4.150 4.100 4.200 4.150 4.150 24,000 99,600 4.1500 0.257 0.254 0.260 0.257 0.257 387,417 0.2571 0.00%
1998-01-05 0 4.150 4.100 4.150 4.100 4.150 82,000 340,200 4.1488 0.257 0.254 0.257 0.254 0.257 1,323,673 0.2570 0.00%
1998-01-02 0 4.150 - 4.175 4.150 4.150 200,000 830,000 4.1500 0.257 - 0.259 0.257 0.257 3,228,472 0.2571 0.00%
1997-12-31 0 4.150 4.050 4.150 4.150 4.175 1,800,000 7,500,500 4.1669 0.257 0.251 0.257 0.257 0.259 29,056,244 0.2581 0.00%
1997-12-30 0 4.150 - 4.175 4.150 4.150 250,000 1,037,500 4.1500 0.257 - 0.259 0.257 0.257 4,035,589 0.2571 0.00%
1997-12-29 0 4.150 - 4.150 4.150 4.150 100,000 415,000 4.1500 0.257 - 0.257 0.257 0.257 1,614,236 0.2571 0.00%
1997-12-24 0 4.150 4.050 4.150 - - 0 0 - 0.257 0.251 0.257 - - 0 - -0.60%
1997-12-23 0 4.175 4.150 4.175 4.125 4.175 253,394 1,057,576 4.1736 0.259 0.257 0.259 0.256 0.259 4,090,377 0.2586 0.00%
1997-12-22 0 4.175 4.075 - - - 505 1,970 3.9010 0.259 0.252 - - - 8,152 0.2417 0.00%
1997-12-19 0 4.175 4.150 - 4.175 4.200 84,000 351,950 4.1899 0.259 0.257 - 0.259 0.260 1,355,958 0.2596 -0.60%
1997-12-18 0 4.200 4.150 4.250 4.200 4.250 150,000 631,000 4.2067 0.260 0.257 0.263 0.260 0.263 2,421,354 0.2606 1.20%
1997-12-17 0 4.150 4.150 - 4.150 4.150 30,000 124,500 4.1500 0.257 0.257 - 0.257 0.257 484,271 0.2571 0.00%
1997-12-16 0 4.150 4.150 - 4.150 4.150 58,000 240,700 4.1500 0.257 0.257 - 0.257 0.257 936,257 0.2571 -0.60%
1997-12-15 0 4.175 4.175 - - - 0 0 - 0.259 0.259 - - - 0 - 0.00%
1997-12-12 0 4.175 4.125 4.300 4.175 4.300 292,000 1,298,100 4.4455 0.259 0.256 0.266 0.259 0.266 4,713,568 0.2754 -2.91%
1997-12-11 0 4.300 4.300 4.600 4.275 4.450 238,000 1,028,200 4.3202 0.266 0.266 0.285 0.265 0.276 3,841,881 0.2676 -6.52%
1997-12-10 0 4.600 4.550 - 4.600 4.650 60,000 277,500 4.6250 0.285 0.282 - 0.285 0.288 968,541 0.2865 -1.08%
1997-12-09 0 4.650 4.650 - - - 179 797 4.4525 0.288 0.288 - - - 2,889 0.2758 0.00%
1997-12-08 0 4.650 4.625 - 4.600 4.650 50,101 231,944 4.6295 0.288 0.287 - 0.285 0.288 808,748 0.2868 1.64%
1997-12-05 0 4.575 4.575 4.600 - - 2,140 8,988 4.2000 0.283 0.283 0.285 - - 34,545 0.2602 0.00%
1997-12-04 0 4.575 4.575 - 4.575 4.600 54,042 248,485 4.5980 0.283 0.283 - 0.283 0.285 872,365 0.2848 -0.54%
1997-12-03 0 4.600 4.600 4.650 4.600 4.600 40,000 184,000 4.6000 0.285 0.285 0.288 0.285 0.285 645,694 0.2850 0.00%
1997-12-02 0 4.600 4.600 4.650 4.600 4.600 132,000 607,200 4.6000 0.285 0.285 0.288 0.285 0.285 2,130,791 0.2850 1.10%
1997-12-01 0 4.550 4.525 4.700 4.550 4.600 81,348 370,864 4.5590 0.282 0.280 0.291 0.282 0.285 1,313,149 0.2824 2.25%
1997-11-28 0 4.450 4.400 4.450 4.400 4.450 150,496 667,583 4.4359 0.276 0.273 0.276 0.273 0.276 2,429,360 0.2748 1.14%
1997-11-27 0 4.400 4.300 4.450 4.400 4.400 30,000 132,000 4.4000 0.273 0.266 0.276 0.273 0.273 484,271 0.2726 -1.12%
1997-11-26 0 4.450 4.450 4.500 4.450 4.450 20,000 89,000 4.4500 0.276 0.276 0.279 0.276 0.276 322,847 0.2757 0.00%
1997-11-25 0 4.450 4.400 4.450 4.450 4.450 30,000 133,500 4.4500 0.276 0.273 0.276 0.276 0.276 484,271 0.2757 0.00%
1997-11-24 0 4.450 4.450 4.500 4.450 4.450 10,000 44,500 4.4500 0.276 0.276 0.279 0.276 0.276 161,424 0.2757 -2.73%
1997-11-21 0 4.575 - 4.575 4.600 4.600 50,000 230,000 4.6000 0.283 - 0.283 0.285 0.285 807,118 0.2850 1.67%
1997-11-20 0 4.500 - 4.600 - - 0 0 - 0.279 - 0.285 - - 0 - 0.00%
1997-11-19 0 4.500 - 4.550 - - 0 0 - 0.279 - 0.282 - - 0 - 0.00%
1997-11-18 0 4.500 - 4.575 - - 0 0 - 0.279 - 0.283 - - 0 - 0.00%
1997-11-17 0 4.500 4.500 4.575 - - 0 0 - 0.279 0.279 0.283 - - 0 - 0.00%
1997-11-14 0 4.500 4.500 4.600 4.500 4.500 10,000 45,000 4.5000 0.279 0.279 0.285 0.279 0.279 161,424 0.2788 0.00%
1997-11-13 0 4.500 4.500 4.550 4.500 4.525 40,646 183,560 4.5161 0.279 0.279 0.282 0.279 0.280 656,122 0.2798 -1.10%
1997-11-12 0 4.550 4.525 4.600 4.525 4.550 100,000 454,750 4.5475 0.282 0.280 0.285 0.280 0.282 1,614,236 0.2817 0.00%
1997-11-11 0 4.550 4.550 4.600 - - 0 0 - 0.282 0.282 0.285 - - 0 - 0.00%
1997-11-10 0 4.550 4.550 4.600 4.550 4.600 77,083 352,849 4.5775 0.282 0.282 0.285 0.282 0.285 1,244,301 0.2836 -1.09%
1997-11-07 0 4.600 4.550 4.700 4.600 4.650 50,000 231,000 4.6200 0.285 0.282 0.291 0.285 0.288 807,118 0.2862 -2.13%
1997-11-06 0 4.700 4.650 4.700 4.700 4.725 42,779 201,250 4.7044 0.291 0.288 0.291 0.291 0.293 690,554 0.2914 -1.05%
1997-11-05 0 4.750 4.725 - 4.700 4.750 69,000 325,150 4.7123 0.294 0.293 - 0.291 0.294 1,113,823 0.2919 1.06%
1997-11-04 0 4.700 4.700 4.800 4.700 4.700 50,000 235,000 4.7000 0.291 0.291 0.297 0.291 0.291 807,118 0.2912 0.00%
1997-11-03 0 4.700 4.600 4.700 4.700 4.800 422,000 2,006,100 4.7538 0.291 0.285 0.291 0.291 0.297 6,812,075 0.2945 -1.05%
1997-10-31 0 4.750 4.750 - - - 0 0 - 0.294 0.294 - - - 0 - 0.00%
1997-10-30 0 4.750 4.750 - 4.700 4.750 1,028,000 4,853,750 4.7215 0.294 0.294 - 0.291 0.294 16,594,344 0.2925 -1.04%
1997-10-29 0 4.800 4.800 - 4.800 4.800 60,505 290,121 4.7950 0.297 0.297 - 0.297 0.297 976,693 0.2970 0.00%
1997-10-28 0 4.800 4.700 - 4.675 4.800 132,215 624,853 4.7260 0.297 0.291 - 0.290 0.297 2,134,262 0.2928 -1.03%
1997-10-27 0 4.850 4.850 - 4.800 4.950 60,000 293,000 4.8833 0.300 0.300 - 0.297 0.307 968,541 0.3025 -3.00%
1997-10-24 0 5.000 4.950 5.000 4.950 5.000 46,000 228,100 4.9587 0.310 0.307 0.310 0.307 0.310 742,548 0.3072 2.04%
1997-10-23 0 4.900 - 5.000 4.800 5.000 114,000 552,900 4.8500 0.304 - 0.310 0.297 0.310 1,840,229 0.3005 -5.77%
1997-10-22 0 5.200 - 5.000 5.000 5.400 50,787 266,053 5.2386 0.322 - 0.310 0.310 0.335 819,822 0.3245 -5.45%
1997-10-21 0 5.500 5.500 5.600 5.500 5.600 138,000 769,600 5.5768 0.341 0.341 0.347 0.341 0.347 2,227,645 0.3455 -2.65%
1997-10-20 0 5.650 5.650 5.700 5.650 5.650 86,611 489,138 5.6475 0.350 0.350 0.353 0.350 0.350 1,398,106 0.3499 0.00%
1997-10-17 0 5.650 5.650 5.700 5.650 5.700 96,000 544,900 5.6760 0.350 0.350 0.353 0.350 0.353 1,549,666 0.3516 0.00%
1997-10-16 0 5.650 5.650 5.700 5.600 5.650 118,337 668,269 5.6472 0.350 0.350 0.353 0.347 0.350 1,910,238 0.3498 0.00%
1997-10-15 0 5.650 5.450 5.700 5.500 5.650 578,505 3,225,701 5.5759 0.350 0.338 0.353 0.341 0.350 9,338,435 0.3454 -0.88%
1997-10-14 0 5.700 5.700 5.750 5.700 5.700 126,000 718,200 5.7000 0.353 0.353 0.356 0.353 0.353 2,033,937 0.3531 0.88%
1997-10-13 0 5.650 5.650 5.700 5.650 5.650 184,019 1,039,703 5.6500 0.350 0.350 0.353 0.350 0.350 2,970,501 0.3500 0.00%
1997-10-09 0 5.650 5.650 5.700 5.600 5.700 392,000 2,220,700 5.6651 0.350 0.350 0.353 0.347 0.353 6,327,804 0.3509 0.00%
1997-10-08 0 5.650 5.650 5.750 5.650 5.700 54,000 306,800 5.6815 0.350 0.350 0.356 0.350 0.353 871,687 0.3520 -0.88%
1997-10-07 0 5.700 5.650 5.700 5.650 5.700 41,390 235,006 5.6778 0.353 0.350 0.353 0.350 0.353 668,132 0.3517 0.88%
1997-10-06 0 5.650 5.600 5.650 5.600 5.650 108,000 607,300 5.6231 0.350 0.347 0.350 0.347 0.350 1,743,375 0.3483 0.00%
1997-10-03 0 5.650 5.650 5.700 5.650 5.650 150,297 849,119 5.6496 0.350 0.350 0.353 0.350 0.350 2,426,148 0.3500 0.89%
1997-09-30 0 5.600 5.600 5.650 5.600 5.600 40,000 224,000 5.6000 0.347 0.347 0.350 0.347 0.347 645,694 0.3469 0.00%
1997-09-29 0 5.600 5.600 5.700 5.600 5.700 94,069 531,773 5.6530 0.347 0.347 0.353 0.347 0.353 1,518,495 0.3502 -1.75%
1997-09-26 0 5.700 5.700 5.750 5.600 5.700 110,000 624,400 5.6764 0.353 0.353 0.356 0.347 0.353 1,775,659 0.3516 0.00%
1997-09-25 0 5.700 5.700 5.750 5.700 5.700 72,215 411,583 5.6994 0.353 0.353 0.356 0.353 0.353 1,165,720 0.3531 0.88%
1997-09-24 0 5.650 5.650 5.700 5.650 5.700 212,000 1,203,600 5.6774 0.350 0.350 0.353 0.350 0.353 3,422,180 0.3517 0.89%
1997-09-23 0 5.600 5.600 5.650 5.600 5.650 168,000 944,300 5.6208 0.347 0.347 0.350 0.347 0.350 2,711,916 0.3482 0.90%
1997-09-22 0 5.550 5.550 5.600 5.550 5.600 130,337 726,552 5.5744 0.344 0.344 0.347 0.344 0.347 2,103,946 0.3453 0.00%
1997-09-19 0 5.550 5.550 5.700 5.550 5.600 127,800 713,460 5.5826 0.344 0.344 0.353 0.344 0.347 2,062,993 0.3458 0.91%
1997-09-18 0 5.500 5.400 5.600 5.500 5.500 154,000 847,000 5.5000 0.341 0.335 0.347 0.341 0.341 2,485,923 0.3407 -1.79%
1997-09-16 0 5.600 5.500 - 5.500 5.600 152,000 842,800 5.5447 0.347 0.341 - 0.341 0.347 2,453,638 0.3435 0.00%
1997-09-15 0 5.600 5.400 5.600 5.400 5.600 34,000 184,400 5.4235 0.347 0.335 0.347 0.335 0.347 548,840 0.3360 1.82%
1997-09-12 0 5.500 5.300 5.500 5.200 5.500 94,000 504,600 5.3681 0.341 0.328 0.341 0.322 0.341 1,517,382 0.3325 3.77%
1997-09-11 0 5.300 5.350 - 5.200 5.350 120,000 626,300 5.2192 0.328 0.331 - 0.322 0.331 1,937,083 0.3233 1.92%
1997-09-10 0 5.200 5.200 5.400 5.100 5.200 180,089 934,436 5.1887 0.322 0.322 0.335 0.316 0.322 2,907,061 0.3214 1.96%
1997-09-09 0 5.100 5.000 5.100 - - 0 0 - 0.316 0.310 0.316 - - 0 - 0.00%
1997-09-08 0 5.100 4.950 - 4.950 5.100 14,000 69,700 4.9786 0.316 0.307 - 0.307 0.316 225,993 0.3084 3.03%
1997-09-05 0 4.950 4.950 5.000 - - 0 0 - 0.307 0.307 0.310 - - 0 - 0.00%
1997-09-04 0 4.950 4.950 5.000 4.950 4.975 357,629 1,771,559 4.9536 0.307 0.307 0.310 0.307 0.308 5,772,975 0.3069 0.51%
1997-09-03 0 4.925 4.900 4.950 4.925 5.000 372,000 1,841,950 4.9515 0.305 0.304 0.307 0.305 0.310 6,004,957 0.3067 1.55%
1997-09-02 0 4.900 4.700 4.900 4.900 5.150 64,000 316,300 4.9422 0.300 0.288 0.300 0.300 0.316 1,043,848 0.3030 -4.85%
1997-09-01 0 5.150 5.150 5.300 5.150 5.200 72,000 373,300 5.1847 0.316 0.316 0.325 0.316 0.319 1,174,329 0.3179 -1.90%
1997-08-29 0 5.250 5.250 5.300 5.200 5.200 56,000 291,200 5.2000 0.322 0.322 0.325 0.319 0.319 913,367 0.3188 -0.94%
1997-08-28 0 5.300 5.200 5.300 5.300 5.400 168,129 894,658 5.3213 0.325 0.319 0.325 0.325 0.331 2,742,204 0.3263 -0.93%
1997-08-27 0 5.350 5.300 5.350 5.300 5.350 126,000 668,100 5.3024 0.328 0.325 0.328 0.325 0.328 2,055,075 0.3251 -0.93%
1997-08-26 0 5.400 5.400 5.450 5.350 5.400 390,000 2,104,000 5.3949 0.331 0.331 0.334 0.328 0.331 6,360,946 0.3308 1.89%
1997-08-25 0 5.300 5.300 5.400 5.300 5.400 504,000 2,705,500 5.3681 0.325 0.325 0.331 0.325 0.331 8,220,300 0.3291 -1.85%
1997-08-22 0 5.400 5.400 5.600 5.400 5.450 406,000 2,195,100 5.4067 0.331 0.331 0.343 0.331 0.334 6,621,908 0.3315 -1.82%
1997-08-21 0 5.500 5.450 5.550 5.400 5.500 594,000 3,248,600 5.4690 0.337 0.334 0.340 0.331 0.337 9,688,211 0.3353 0.00%
1997-08-20 0 5.500 5.450 5.550 5.450 5.500 518,000 2,841,000 5.4846 0.337 0.334 0.340 0.334 0.337 8,448,642 0.3363 0.00%
1997-08-19 0 5.500 5.400 5.600 5.000 5.500 656,000 3,451,700 5.2617 0.337 0.331 0.343 0.307 0.337 10,699,438 0.3226 1.85%
1997-08-15 0 5.400 - 5.400 5.400 6.000 658,000 3,764,400 5.7210 0.331 - 0.331 0.331 0.368 10,732,058 0.3508 -5.26%
1997-08-14 0 5.700 5.650 - 5.500 5.700 287,400 1,620,320 5.6379 0.349 0.346 - 0.337 0.349 4,687,528 0.3457 3.64%
1997-08-13 0 5.500 5.450 5.500 5.450 5.550 232,000 1,276,700 5.5030 0.337 0.334 0.337 0.334 0.340 3,783,948 0.3374 0.00%
1997-08-12 0 5.500 5.450 5.550 5.400 5.550 314,000 1,727,000 5.5000 0.337 0.334 0.340 0.331 0.340 5,121,377 0.3372 0.00%
1997-08-11 0 5.500 5.400 5.500 5.300 5.500 244,000 1,323,000 5.4221 0.337 0.331 0.337 0.325 0.337 3,979,669 0.3324 4.76%
1997-08-08 0 5.250 5.250 5.350 5.250 5.400 260,152 1,386,875 5.3310 0.322 0.322 0.328 0.322 0.331 4,243,110 0.3269 -2.78%
1997-08-07 0 5.400 5.350 5.400 5.350 5.400 302,000 1,618,200 5.3583 0.331 0.328 0.331 0.328 0.331 4,925,656 0.3285 0.00%
1997-08-06 0 5.400 5.300 5.400 5.300 5.400 174,000 930,800 5.3494 0.331 0.325 0.331 0.325 0.331 2,837,961 0.3280 0.93%
1997-08-05 0 5.350 5.300 5.350 5.350 5.400 134,800 721,900 5.3553 0.328 0.325 0.328 0.328 0.331 2,198,604 0.3283 0.94%
1997-08-04 0 5.300 5.250 5.350 5.300 5.300 62,083 329,057 5.3003 0.325 0.322 0.328 0.325 0.325 1,012,581 0.3250 -0.93%
1997-08-01 0 5.350 5.350 5.400 5.300 5.350 184,000 983,800 5.3467 0.328 0.328 0.331 0.325 0.328 3,001,062 0.3278 0.00%
1997-07-31 0 5.350 5.350 5.400 5.300 5.400 268,000 1,430,700 5.3384 0.328 0.328 0.331 0.325 0.331 4,371,112 0.3273 0.00%
1997-07-30 0 5.350 5.300 5.350 5.300 5.350 50,329 268,653 5.3379 0.328 0.325 0.328 0.325 0.328 820,872 0.3273 0.00%
1997-07-29 0 5.350 5.300 5.400 5.300 5.350 332,000 1,771,500 5.3358 0.328 0.325 0.331 0.325 0.328 5,414,959 0.3271 0.94%
1997-07-28 0 5.300 5.250 5.350 5.250 5.400 192,000 1,022,700 5.3266 0.325 0.322 0.328 0.322 0.331 3,131,543 0.3266 0.95%
1997-07-25 0 5.250 5.250 5.350 5.200 5.300 338,843 1,789,157 5.2802 0.322 0.322 0.328 0.319 0.325 5,526,570 0.3237 0.00%
1997-07-24 0 5.250 5.250 5.350 5.100 5.300 268,000 1,406,100 5.2466 0.322 0.322 0.328 0.313 0.325 4,371,112 0.3217 5.00%
1997-07-23 0 5.000 5.000 5.100 5.000 5.050 96,000 484,100 5.0427 0.307 0.307 0.313 0.307 0.310 1,565,771 0.3092 0.00%
1997-07-22 0 5.000 5.000 5.050 4.975 5.050 88,000 440,250 5.0028 0.307 0.307 0.310 0.305 0.310 1,435,290 0.3067 0.00%
1997-07-21 0 5.000 4.975 5.000 5.000 5.000 144,000 720,000 5.0000 0.307 0.305 0.307 0.307 0.307 2,348,657 0.3066 -0.99%
1997-07-18 0 5.050 5.000 5.100 5.000 5.100 108,000 544,300 5.0398 0.310 0.307 0.313 0.307 0.313 1,761,493 0.3090 1.51%
1997-07-17 0 4.975 4.975 5.050 4.975 5.000 384,000 1,914,100 4.9846 0.305 0.305 0.310 0.305 0.307 6,263,086 0.3056 0.00%
1997-07-16 0 4.975 4.975 5.000 4.975 5.000 295,886 1,471,953 4.9747 0.305 0.305 0.307 0.305 0.307 4,825,936 0.3050 -0.50%
1997-07-15 0 5.000 5.000 5.050 5.000 5.000 22,000 110,000 5.0000 0.307 0.307 0.310 0.307 0.307 358,823 0.3066 0.00%
1997-07-14 0 5.000 5.000 5.100 5.000 5.100 56,870 287,048 5.0474 0.307 0.307 0.313 0.307 0.313 927,556 0.3095 0.50%
1997-07-11 0 4.975 4.975 5.000 4.975 4.975 915,870 4,556,173 4.9747 0.305 0.305 0.307 0.305 0.305 14,937,949 0.3050 0.00%
1997-07-10 0 4.975 4.975 5.000 4.950 5.000 152,000 755,950 4.9734 0.305 0.305 0.307 0.303 0.307 2,479,138 0.3049 -1.49%
1997-07-09 0 5.050 5.050 5.100 5.000 5.050 180,000 901,300 5.0072 0.310 0.310 0.313 0.307 0.310 2,935,821 0.3070 1.00%
1997-07-08 0 5.000 5.000 5.050 5.000 5.100 190,000 950,400 5.0021 0.307 0.307 0.310 0.307 0.313 3,098,923 0.3067 0.00%
1997-07-07 0 5.000 5.000 5.100 5.000 5.100 46,246 232,193 5.0208 0.307 0.307 0.313 0.307 0.313 754,278 0.3078 -3.85%
1997-07-04 0 5.200 5.150 5.200 5.150 5.300 224,000 1,158,900 5.1737 0.319 0.316 0.319 0.316 0.325 3,653,467 0.3172 -1.89%
1997-07-03 0 5.300 5.300 5.350 5.200 5.700 412,000 2,205,600 5.3534 0.325 0.325 0.328 0.319 0.349 6,719,769 0.3282 -3.64%
1997-06-27 0 5.500 5.400 5.550 5.100 5.500 342,000 1,806,700 5.2827 0.337 0.331 0.340 0.313 0.337 5,578,061 0.3239 7.84%
1997-06-26 0 5.100 5.100 5.150 5.000 5.100 104,000 528,400 5.0808 0.313 0.313 0.316 0.307 0.313 1,696,252 0.3115 0.00%
1997-06-25 0 5.100 5.050 5.100 5.000 5.100 314,610 1,591,028 5.0571 0.313 0.310 0.313 0.307 0.313 5,131,327 0.3101 0.00%
1997-06-24 0 5.100 5.000 5.100 5.000 5.150 148,000 749,200 5.0622 0.313 0.307 0.313 0.307 0.316 2,413,898 0.3104 -0.97%
1997-06-23 0 5.150 5.100 5.150 5.000 5.200 136,000 691,600 5.0853 0.316 0.313 0.316 0.307 0.319 2,218,176 0.3118 -0.96%
1997-06-20 0 5.200 5.050 5.200 5.150 5.200 20,000 103,700 5.1850 0.319 0.310 0.319 0.316 0.319 326,202 0.3179 0.00%
1997-06-19 0 5.200 5.100 5.300 5.000 5.200 170,000 869,400 5.1141 0.319 0.313 0.325 0.307 0.319 2,772,720 0.3136 2.97%
1997-06-18 0 5.050 5.050 5.100 5.000 5.100 181,217 919,102 5.0718 0.310 0.310 0.313 0.307 0.313 2,955,671 0.3110 0.00%
1997-06-17 0 5.050 5.050 5.100 4.975 5.100 222,000 1,113,250 5.0146 0.310 0.310 0.313 0.305 0.313 3,620,846 0.3075 1.00%
1997-06-16 0 5.000 4.975 5.000 4.975 5.050 694,000 3,469,350 4.9991 0.307 0.305 0.307 0.305 0.310 11,319,223 0.3065 0.50%
1997-06-13 0 4.975 4.975 5.000 4.975 5.050 620,000 3,096,350 4.9941 0.305 0.305 0.307 0.305 0.310 10,112,274 0.3062 0.00%
1997-06-12 0 4.975 4.975 5.000 4.975 5.000 698,674 3,481,285 4.9827 0.305 0.305 0.307 0.305 0.307 11,395,456 0.3055 -0.50%
1997-06-11 0 5.000 5.000 5.100 4.925 5.050 680,000 3,393,400 4.9903 0.307 0.307 0.313 0.302 0.310 11,090,881 0.3060 0.50%
1997-06-10 0 4.975 4.975 5.050 4.975 5.050 422,000 2,109,000 4.9976 0.305 0.305 0.310 0.305 0.310 6,882,870 0.3064 -2.45%
1997-06-06 0 5.100 4.975 5.100 5.000 5.100 152,000 761,000 5.0066 0.313 0.305 0.313 0.307 0.313 2,479,138 0.3070 0.00%
1997-06-05 0 5.100 5.000 5.100 5.000 5.100 64,000 321,000 5.0156 0.313 0.307 0.313 0.307 0.313 1,043,848 0.3075 -1.92%
1997-06-04 0 5.200 5.050 5.200 5.000 5.200 317,678 1,592,354 5.0125 0.319 0.310 0.319 0.307 0.319 5,181,366 0.3073 1.96%
1997-06-03 0 5.100 5.000 5.100 5.100 5.300 205,247 1,061,210 5.1704 0.313 0.307 0.313 0.313 0.325 3,347,603 0.3170 0.00%
1997-06-02 0 5.100 5.050 5.150 5.100 5.350 3,065,584 15,693,862 5.1194 0.313 0.310 0.316 0.313 0.328 50,000,040 0.3139 0.00%
1997-05-30 0 5.100 5.050 5.100 5.000 5.150 306,000 1,557,100 5.0886 0.313 0.310 0.313 0.307 0.316 4,990,896 0.3120 2.51%
1997-05-29 0 4.975 4.975 5.000 4.975 5.000 453,372 2,261,820 4.9889 0.305 0.305 0.307 0.305 0.307 7,394,551 0.3059 -1.49%
1997-05-28 0 5.050 4.975 5.050 4.925 5.100 556,000 2,804,600 5.0442 0.310 0.305 0.310 0.302 0.313 9,068,426 0.3093 2.02%
1997-05-27 0 4.950 4.950 4.975 4.800 4.975 512,070 2,505,581 4.8930 0.303 0.303 0.305 0.294 0.305 8,351,923 0.3000 2.06%
1997-05-26 0 4.850 4.850 4.900 4.800 4.950 246,000 1,199,000 4.8740 0.297 0.297 0.300 0.294 0.303 4,012,289 0.2988 1.04%
1997-05-23 0 4.800 4.750 4.800 4.750 4.800 60,000 287,400 4.7900 0.294 0.291 0.294 0.291 0.294 978,607 0.2937 0.00%
1997-05-22 0 4.800 4.750 4.800 4.800 4.800 40,000 192,000 4.8000 0.294 0.291 0.294 0.294 0.294 652,405 0.2943 1.05%
1997-05-21 0 4.750 4.700 4.850 4.650 4.775 1,822,000 8,401,850 4.6113 0.291 0.288 0.297 0.285 0.293 29,717,037 0.2827 3.26%
1997-05-20 0 4.600 4.550 4.600 4.600 4.625 296,000 1,362,350 4.6025 0.282 0.279 0.282 0.282 0.284 4,827,795 0.2822 0.00%
1997-05-19 0 4.600 4.550 4.600 4.500 4.600 218,000 991,500 4.5482 0.282 0.279 0.282 0.276 0.282 3,555,606 0.2789 0.00%
1997-05-16 0 4.600 4.500 4.650 4.600 4.900 578,000 2,729,850 4.7229 0.282 0.276 0.285 0.282 0.300 9,427,249 0.2896 -6.12%
1997-05-15 0 4.900 4.900 4.925 4.900 5.000 496,000 2,462,550 4.9648 0.300 0.300 0.302 0.300 0.307 8,089,819 0.3044 -2.00%
1997-05-14 0 5.000 4.975 5.000 5.000 5.000 462,000 2,310,000 5.0000 0.307 0.305 0.307 0.307 0.307 7,535,275 0.3066 -0.99%
1997-05-13 0 5.050 5.050 5.100 4.950 5.100 386,000 1,937,050 5.0183 0.310 0.310 0.313 0.303 0.313 6,295,706 0.3077 2.02%
1997-05-12 0 4.950 4.950 5.000 4.950 5.100 90,000 453,400 5.0378 0.303 0.303 0.307 0.303 0.313 1,467,911 0.3089 -4.81%
1997-05-09 0 5.200 5.150 5.200 5.150 5.300 374,000 1,958,000 5.2353 0.319 0.316 0.319 0.316 0.325 6,099,984 0.3210 -1.89%
1997-05-08 0 5.300 5.250 5.300 5.200 5.500 578,000 3,119,100 5.3964 0.325 0.322 0.325 0.319 0.337 9,427,249 0.3309 2.91%
1997-05-07 0 5.150 5.100 5.150 4.975 5.200 365,676 1,852,371 5.0656 0.316 0.313 0.316 0.305 0.319 5,964,219 0.3106 3.52%
1997-05-06 0 4.975 4.850 4.975 4.850 5.000 635,202 3,137,310 4.9391 0.305 0.297 0.305 0.297 0.307 10,360,220 0.3028 3.62%
1997-05-05 0 4.925 4.900 5.000 4.875 4.925 346,000 1,697,400 4.9058 0.294 0.293 0.299 0.291 0.294 5,789,056 0.2932 2.60%
1997-05-02 0 4.800 4.800 4.825 4.775 4.850 956,000 4,605,850 4.8178 0.287 0.287 0.288 0.285 0.290 15,995,195 0.2880 -1.03%
1997-05-01 0 4.850 4.825 4.850 4.800 4.950 1,010,000 4,913,150 4.8645 0.290 0.288 0.290 0.287 0.296 16,898,690 0.2907 2.11%
1997-04-30 0 4.750 4.750 - 4.650 4.750 456,000 2,134,850 4.6817 0.284 0.284 - 0.278 0.284 7,629,507 0.2798 2.70%
1997-04-29 0 4.625 4.625 4.650 4.600 4.650 554,000 2,564,000 4.6282 0.276 0.276 0.278 0.275 0.278 9,269,182 0.2766 0.54%
1997-04-28 0 4.600 4.600 4.625 4.575 4.700 350,000 1,616,850 4.6196 0.275 0.275 0.276 0.273 0.281 5,855,982 0.2761 1.10%
1997-04-25 0 4.550 4.525 4.550 4.500 4.550 556,000 2,511,800 4.5176 0.272 0.270 0.272 0.269 0.272 9,302,645 0.2700 3.41%
1997-04-24 0 4.400 4.350 4.400 4.225 4.400 150,000 641,750 4.2783 0.263 0.260 0.263 0.253 0.263 2,509,706 0.2557 4.14%
1997-04-23 0 4.225 4.225 4.250 4.175 4.250 222,000 934,200 4.2081 0.253 0.253 0.254 0.250 0.254 3,714,365 0.2515 1.20%
1997-04-22 0 4.175 4.150 4.175 4.150 4.175 121,038 502,352 4.1504 0.250 0.248 0.250 0.248 0.250 2,025,132 0.2481 -0.60%
1997-04-21 0 4.200 4.150 4.200 4.075 4.200 202,286 835,280 4.1292 0.251 0.248 0.251 0.244 0.251 3,384,523 0.2468 2.44%
1997-04-18 0 4.100 4.100 4.150 4.075 4.100 80,000 326,500 4.0813 0.245 0.245 0.248 0.244 0.245 1,338,510 0.2439 1.23%
1997-04-17 0 4.050 4.000 4.050 4.050 4.150 100,000 408,800 4.0880 0.242 0.239 0.242 0.242 0.248 1,673,138 0.2443 0.00%
1997-04-16 0 4.050 4.025 4.050 4.050 4.050 62,000 251,100 4.0500 0.242 0.241 0.242 0.242 0.242 1,037,345 0.2421 0.00%
1997-04-15 0 4.050 4.025 4.050 4.025 4.050 124,000 502,000 4.0484 0.242 0.241 0.242 0.241 0.242 2,074,691 0.2420 0.00%
1997-04-14 0 4.050 4.000 4.075 4.000 4.050 288,000 1,161,150 4.0318 0.242 0.239 0.244 0.239 0.242 4,818,636 0.2410 -1.22%
1997-04-11 0 4.100 4.100 4.150 4.100 4.175 422,330 1,753,387 4.1517 0.245 0.245 0.248 0.245 0.250 7,066,162 0.2481 -1.20%
1997-04-10 0 4.150 4.100 4.150 4.100 4.150 184,000 761,600 4.1391 0.248 0.245 0.248 0.245 0.248 3,078,573 0.2474 0.00%
1997-04-09 0 4.150 4.150 4.175 4.150 4.200 140,000 583,250 4.1661 0.248 0.248 0.250 0.248 0.251 2,342,393 0.2490 0.00%
1997-04-08 0 4.150 4.150 4.175 4.075 4.150 100,000 409,250 4.0925 0.248 0.248 0.250 0.244 0.248 1,673,138 0.2446 2.47%
1997-04-07 0 4.050 4.025 4.050 4.025 4.050 33,292 134,389 4.0367 0.242 0.241 0.242 0.241 0.242 557,021 0.2413 1.25%
1997-04-04 0 4.000 4.000 4.050 - - 0 0 - 0.239 0.239 0.242 - - 0 - 0.00%
1997-04-03 0 4.000 4.000 4.075 4.000 4.075 100,000 402,050 4.0205 0.239 0.239 0.244 0.239 0.244 1,673,138 0.2403 -1.84%
1997-04-02 0 4.075 4.000 4.075 4.050 4.075 84,000 341,550 4.0661 0.244 0.239 0.244 0.242 0.244 1,405,436 0.2430 0.62%
1997-04-01 0 4.050 4.025 4.050 4.025 4.050 20,000 80,750 4.0375 0.242 0.241 0.242 0.241 0.242 334,628 0.2413 -1.82%
1997-03-27 0 4.125 4.050 4.125 4.100 4.125 66,000 270,650 4.1008 0.247 0.242 0.247 0.245 0.247 1,104,271 0.2451 0.61%
1997-03-26 0 4.100 4.100 4.125 4.100 4.125 30,000 123,500 4.1167 0.245 0.245 0.247 0.245 0.247 501,941 0.2460 -1.20%
1997-03-25 0 4.150 4.100 4.150 4.150 4.175 104,000 432,400 4.1577 0.248 0.245 0.248 0.248 0.250 1,740,063 0.2485 1.22%
1997-03-24 0 4.100 4.100 4.125 4.025 4.100 220,763 888,964 4.0268 0.245 0.245 0.247 0.241 0.245 3,693,669 0.2407 1.86%
1997-03-21 0 4.025 4.000 4.025 4.000 4.050 371,187 1,490,720 4.0161 0.241 0.239 0.241 0.239 0.242 6,210,469 0.2400 -2.42%
1997-03-20 0 4.125 4.100 4.150 4.125 4.250 192,000 799,150 4.1622 0.247 0.245 0.248 0.247 0.254 3,212,424 0.2488 -1.79%
1997-03-19 0 4.200 4.200 4.300 4.200 4.250 156,000 656,600 4.2090 0.251 0.251 0.257 0.251 0.254 2,610,095 0.2516 0.00%
1997-03-18 0 4.200 4.125 4.200 4.100 4.200 98,000 410,000 4.1837 0.251 0.247 0.251 0.245 0.251 1,639,675 0.2500 1.20%
1997-03-17 0 4.150 4.100 4.150 4.100 4.200 238,000 984,850 4.1380 0.248 0.245 0.248 0.245 0.251 3,982,067 0.2473 -3.49%
1997-03-14 0 4.300 - 4.300 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
1997-03-13 0 4.300 4.275 4.300 4.250 4.300 114,000 489,550 4.2943 0.257 0.256 0.257 0.254 0.257 1,907,377 0.2567 0.00%
1997-03-12 0 4.300 4.275 4.325 4.250 4.325 196,000 842,450 4.2982 0.257 0.256 0.258 0.254 0.258 3,279,350 0.2569 -1.71%
1997-03-11 0 4.375 4.350 4.400 4.375 4.400 182,930 803,203 4.3908 0.261 0.260 0.263 0.261 0.263 3,060,671 0.2624 0.00%
1997-03-10 0 4.375 4.350 4.375 4.375 4.400 194,119 851,203 4.3850 0.261 0.260 0.261 0.261 0.263 3,247,878 0.2621 0.00%
1997-03-07 0 4.375 4.375 4.400 4.375 4.450 286,000 1,264,300 4.4206 0.261 0.261 0.263 0.261 0.266 4,785,174 0.2642 -1.13%
1997-03-06 0 4.425 4.425 4.450 4.425 4.425 176,364 780,365 4.4247 0.264 0.264 0.266 0.264 0.264 2,950,812 0.2645 0.57%
1997-03-05 0 4.400 4.375 4.425 4.350 4.425 134,000 587,500 4.3843 0.263 0.261 0.264 0.260 0.264 2,242,004 0.2620 0.00%
1997-03-04 0 4.400 4.400 4.475 4.400 4.450 305,307 1,352,170 4.4289 0.263 0.263 0.267 0.263 0.266 5,108,206 0.2647 1.73%
1997-03-03 0 4.325 4.325 4.400 4.300 4.350 675,639 2,919,759 4.3215 0.258 0.258 0.263 0.257 0.260 11,304,370 0.2583 0.58%
1997-02-28 0 4.300 4.250 4.375 4.300 4.500 872,000 3,826,500 4.3882 0.257 0.254 0.261 0.257 0.269 14,589,760 0.2623 -4.44%
1997-02-27 0 4.500 4.425 4.500 4.450 4.625 1,254,662 5,654,963 4.5072 0.269 0.264 0.269 0.266 0.276 20,992,222 0.2694 -0.55%
1997-02-26 0 4.525 4.525 4.575 4.450 4.650 142,000 644,400 4.5380 0.270 0.270 0.273 0.266 0.278 2,375,855 0.2712 2.84%
1997-02-25 0 4.400 4.400 4.425 4.350 4.500 76,000 338,200 4.4500 0.263 0.263 0.264 0.260 0.269 1,271,585 0.2660 -2.22%
1997-02-24 0 4.500 4.500 4.600 4.500 4.600 8,500 38,800 4.5647 0.269 0.269 0.275 0.269 0.275 142,217 0.2728 -2.17%
1997-02-21 0 4.600 4.500 4.625 - - 0 0 - 0.275 0.269 0.276 - - 0 - 0.00%
1997-02-20 0 4.600 4.500 4.650 4.600 4.600 50,980 234,312 4.5962 0.275 0.269 0.278 0.275 0.275 852,966 0.2747 0.00%
1997-02-19 0 4.600 4.500 4.600 4.550 4.600 164,286 754,658 4.5936 0.275 0.269 0.275 0.272 0.275 2,748,731 0.2745 0.00%
1997-02-18 0 4.600 4.600 4.700 4.600 4.600 36,000 165,600 4.6000 0.275 0.275 0.281 0.275 0.275 602,330 0.2749 -3.16%
1997-02-17 0 4.750 4.725 4.800 4.725 4.750 30,286 143,666 4.7436 0.284 0.282 0.287 0.282 0.284 506,726 0.2835 0.00%
1997-02-14 0 4.750 4.700 4.800 4.750 4.750 10,000 47,500 4.7500 0.284 0.281 0.287 0.284 0.284 167,314 0.2839 -1.04%
1997-02-13 0 4.800 4.775 4.800 4.800 4.825 98,000 471,700 4.8133 0.287 0.285 0.287 0.287 0.288 1,639,675 0.2877 0.00%
1997-02-12 0 4.800 4.775 4.800 4.800 4.800 56,000 268,800 4.8000 0.287 0.285 0.287 0.287 0.287 936,957 0.2869 -1.54%
1997-02-11 0 4.875 4.825 4.875 4.875 4.875 22,000 107,250 4.8750 0.291 0.288 0.291 0.291 0.291 368,090 0.2914 0.00%
1997-02-10 0 4.875 4.875 4.925 4.875 4.875 408,000 1,984,050 4.8629 0.291 0.291 0.294 0.291 0.291 6,826,401 0.2906 0.00%
1997-02-05 0 4.875 4.875 4.900 4.875 4.900 50,000 244,750 4.8950 0.291 0.291 0.293 0.291 0.293 836,569 0.2926 -0.51%
1997-02-04 0 4.900 4.875 4.900 4.900 4.900 107,838 528,085 4.8970 0.293 0.291 0.293 0.293 0.293 1,804,278 0.2927 0.00%
1997-02-03 0 4.900 4.900 5.000 4.900 4.900 122,000 597,800 4.9000 0.293 0.293 0.299 0.293 0.293 2,041,228 0.2929 -0.51%
1997-01-31 0 4.925 4.900 5.000 - - 133 632 4.7519 0.294 0.293 0.299 - - 2,225 0.2840 0.00%
1997-01-30 0 4.925 4.900 4.925 - - 0 0 - 0.294 0.293 0.294 - - 0 - -1.01%
1997-01-29 0 4.975 4.900 4.975 4.950 5.000 244,000 1,209,900 4.9586 0.297 0.293 0.297 0.296 0.299 4,082,456 0.2964 1.53%
1997-01-28 0 4.900 4.900 4.925 4.900 4.925 54,286 266,459 4.9084 0.293 0.293 0.294 0.293 0.294 908,279 0.2934 0.00%
1997-01-27 0 4.900 4.875 5.000 4.900 4.900 80,000 392,000 4.9000 0.293 0.291 0.299 0.293 0.293 1,338,510 0.2929 0.00%
1997-01-24 0 4.900 4.900 4.950 4.900 4.900 48,000 235,200 4.9000 0.293 0.293 0.296 0.293 0.293 803,106 0.2929 -2.00%
1997-01-23 0 5.000 4.900 5.000 4.875 5.000 136,260 674,829 4.9525 0.299 0.293 0.299 0.291 0.299 2,279,817 0.2960 1.52%
1997-01-22 0 4.925 4.900 4.925 4.900 4.975 72,000 355,850 4.9424 0.294 0.293 0.294 0.293 0.297 1,204,659 0.2954 0.51%
1997-01-21 0 4.900 4.900 4.925 4.875 4.925 224,000 1,098,500 4.9040 0.293 0.293 0.294 0.291 0.294 3,747,828 0.2931 0.00%
1997-01-20 0 4.900 4.900 4.975 4.900 5.000 90,000 448,650 4.9850 0.293 0.293 0.297 0.293 0.299 1,505,824 0.2979 0.00%
1997-01-17 0 4.900 4.900 4.950 4.875 4.950 206,000 1,010,150 4.9036 0.293 0.293 0.296 0.291 0.296 3,446,663 0.2931 -1.01%
1997-01-16 0 4.950 4.950 5.000 4.950 4.950 26,000 128,700 4.9500 0.296 0.296 0.299 0.296 0.296 435,016 0.2959 -0.50%
1997-01-15 0 4.975 4.950 4.975 4.975 5.000 14,000 69,750 4.9821 0.297 0.296 0.297 0.297 0.299 234,239 0.2978 -0.50%
1997-01-14 0 5.000 4.950 5.000 4.925 5.000 100,000 494,600 4.9460 0.299 0.296 0.299 0.294 0.299 1,673,138 0.2956 0.00%
1997-01-13 0 5.000 4.975 5.000 5.000 5.000 256,286 1,281,359 4.9997 0.299 0.297 0.299 0.299 0.299 4,288,017 0.2988 0.50%
1997-01-10 0 4.975 4.975 5.000 4.950 4.975 106,000 527,300 4.9745 0.297 0.297 0.299 0.296 0.297 1,773,526 0.2973 1.53%
1997-01-09 0 4.900 4.900 5.000 4.900 4.975 210,000 1,032,500 4.9167 0.293 0.293 0.299 0.293 0.297 3,513,589 0.2939 -0.51%
1997-01-08 0 4.925 4.900 5.000 4.925 5.000 106,000 523,750 4.9410 0.294 0.293 0.299 0.294 0.299 1,773,526 0.2953 -0.51%
1997-01-07 0 4.950 4.925 4.975 4.950 5.050 230,000 1,146,950 4.9867 0.296 0.294 0.297 0.296 0.302 3,848,216 0.2980 -1.98%
1997-01-06 0 5.050 5.050 5.100 4.950 5.050 232,000 1,164,300 5.0185 0.302 0.302 0.305 0.296 0.302 3,881,679 0.2999 1.51%
1997-01-03 0 4.975 4.925 4.975 4.925 4.975 367,504 1,823,739 4.9625 0.297 0.294 0.297 0.294 0.297 6,148,848 0.2966 0.51%
1997-01-02 0 4.950 4.950 5.000 4.950 5.100 82,000 409,700 4.9963 0.296 0.296 0.299 0.296 0.305 1,371,973 0.2986 -1.98%
1996-12-31 0 5.050 5.000 5.100 5.050 5.100 184,000 934,900 5.0810 0.302 0.299 0.305 0.302 0.305 3,078,573 0.3037 -1.94%
1996-12-30 0 5.150 5.100 5.200 5.050 5.150 164,699 841,161 5.1073 0.308 0.305 0.311 0.302 0.308 2,755,641 0.3053 1.98%
1996-12-27 0 5.050 5.050 5.100 5.050 5.100 84,000 426,500 5.0774 0.302 0.302 0.305 0.302 0.305 1,405,436 0.3035 -2.88%
1996-12-24 0 5.200 5.200 5.300 5.200 5.400 50,000 261,600 5.2320 0.311 0.311 0.317 0.311 0.323 836,569 0.3127 -1.89%
1996-12-23 0 5.300 5.150 5.300 5.200 5.300 46,000 242,800 5.2783 0.317 0.308 0.317 0.311 0.317 769,643 0.3155 0.00%
1996-12-20 0 5.300 5.300 5.350 5.250 5.300 84,000 444,700 5.2940 0.317 0.317 0.320 0.314 0.317 1,405,436 0.3164 0.00%
1996-12-19 0 5.300 5.300 5.350 5.300 5.350 60,000 318,500 5.3083 0.317 0.317 0.320 0.317 0.320 1,003,883 0.3173 -3.64%
1996-12-18 0 5.500 5.450 5.500 5.250 5.500 44,000 239,500 5.4432 0.329 0.326 0.329 0.314 0.329 736,181 0.3253 1.85%
1996-12-17 0 5.400 5.400 5.450 5.400 5.550 158,000 863,800 5.4671 0.323 0.323 0.326 0.323 0.332 2,643,557 0.3268 -2.70%
1996-12-16 0 5.550 5.550 5.600 5.500 5.550 590,264 3,272,905 5.5448 0.332 0.332 0.335 0.329 0.332 9,875,929 0.3314 0.91%
1996-12-13 0 5.500 5.500 5.550 5.500 5.750 546,695 3,060,984 5.5991 0.329 0.329 0.332 0.329 0.344 9,146,960 0.3346 -3.51%
1996-12-12 0 5.700 5.700 5.750 5.450 6.000 1,457,549 8,382,470 5.7511 0.341 0.341 0.344 0.326 0.359 24,386,800 0.3437 3.64%
1996-12-11 0 5.500 5.450 5.500 5.200 6.200 4,398,697 24,708,846 5.6173 0.329 0.326 0.329 0.311 0.371 73,596,253 0.3357 6.80%
1996-12-10 0 5.150 5.150 5.200 5.050 5.200 421,000 2,167,175 5.1477 0.308 0.308 0.311 0.302 0.311 7,043,909 0.3077 1.98%
1996-12-09 0 5.050 5.000 5.100 4.975 5.100 538,000 2,695,250 5.0098 0.302 0.299 0.305 0.297 0.305 9,001,480 0.2994 2.54%
1996-12-06 0 4.925 4.900 4.925 4.900 4.950 304,000 1,508,950 4.9637 0.294 0.293 0.294 0.293 0.296 5,086,338 0.2967 -1.01%
1996-12-05 0 4.975 4.950 4.975 4.950 5.000 90,000 448,800 4.9867 0.297 0.296 0.297 0.296 0.299 1,505,824 0.2980 -1.49%
1996-12-04 0 5.050 5.000 5.100 5.050 5.150 148,000 751,900 5.0804 0.302 0.299 0.305 0.302 0.308 2,476,244 0.3036 -0.98%
1996-12-03 0 5.100 5.100 5.150 5.100 5.150 174,411 891,885 5.1137 0.305 0.305 0.308 0.305 0.308 2,918,136 0.3056 0.00%
1996-12-02 0 5.100 5.000 5.100 5.100 5.150 86,000 440,100 5.1174 0.305 0.299 0.305 0.305 0.308 1,438,898 0.3059 0.00%
1996-11-29 0 5.100 5.050 5.100 5.100 5.150 138,000 708,600 5.1348 0.305 0.302 0.305 0.305 0.308 2,308,930 0.3069 -0.97%
1996-11-28 0 5.150 5.050 5.150 4.975 5.200 67,143 342,401 5.0996 0.308 0.302 0.308 0.297 0.311 1,123,395 0.3048 0.00%
1996-11-27 0 5.150 5.150 5.200 5.150 5.350 376,985 1,951,725 5.1772 0.308 0.308 0.311 0.308 0.320 6,307,478 0.3094 -3.74%
1996-11-26 0 5.350 5.300 5.400 5.100 5.350 640,000 3,354,800 5.2419 0.320 0.317 0.323 0.305 0.320 10,708,081 0.3133 5.94%
1996-11-25 0 5.050 5.000 5.050 4.875 5.100 321,002 1,588,460 4.9484 0.302 0.299 0.302 0.291 0.305 5,370,805 0.2958 3.59%
1996-11-22 0 4.875 4.850 4.875 4.850 4.875 150,000 730,350 4.8690 0.291 0.290 0.291 0.290 0.291 2,509,706 0.2910 0.52%
1996-11-21 0 4.850 4.825 4.850 4.825 4.850 382,010 1,850,597 4.8444 0.290 0.288 0.290 0.288 0.290 6,391,553 0.2895 1.04%
1996-11-20 0 4.800 4.800 4.850 4.800 4.950 458,000 2,231,450 4.8722 0.287 0.287 0.290 0.287 0.296 7,662,970 0.2912 -1.03%
1996-11-19 0 4.850 4.800 4.850 4.850 4.875 174,000 844,650 4.8543 0.290 0.287 0.290 0.290 0.291 2,911,259 0.2901 -1.02%
1996-11-18 0 4.900 4.850 4.900 4.900 5.000 109,736 539,359 4.9151 0.293 0.290 0.293 0.293 0.299 1,836,034 0.2938 0.00%
1996-11-15 0 4.900 4.850 4.900 4.900 5.000 170,259 836,419 4.9126 0.293 0.290 0.293 0.293 0.299 2,848,667 0.2936 -2.00%
1996-11-14 0 5.000 4.975 5.050 5.000 5.000 116,000 580,000 5.0000 0.299 0.297 0.302 0.299 0.299 1,940,840 0.2988 0.00%
1996-11-13 0 5.000 4.975 5.000 - - 0 0 - 0.299 0.297 0.299 - - 0 - -0.99%
1996-11-12 0 5.050 4.900 5.050 5.000 5.050 34,000 170,700 5.0206 0.302 0.293 0.302 0.299 0.302 568,867 0.3001 0.00%
1996-11-11 0 5.050 5.000 5.100 - - 534 2,590 4.8502 0.302 0.299 0.305 - - 8,935 0.2899 0.00%
1996-11-08 0 5.050 5.050 5.100 5.050 5.100 68,000 343,700 5.0544 0.302 0.302 0.305 0.302 0.305 1,137,734 0.3021 -1.94%
1996-11-07 0 5.150 5.150 5.200 5.100 5.100 10,000 51,000 5.1000 0.308 0.308 0.311 0.305 0.305 167,314 0.3048 3.00%
1996-11-06 0 5.000 4.900 - - - 0 0 - 0.299 0.293 - - - 0 - 0.00%
1996-11-05 0 5.000 5.000 5.300 5.000 5.000 2,751 13,605 4.9455 0.299 0.299 0.317 0.299 0.299 46,028 0.2956 -3.85%
1996-11-04 0 5.200 - 5.200 5.200 5.200 20,000 104,000 5.2000 0.311 - 0.311 0.311 0.311 334,628 0.3108 0.00%
1996-11-01 0 5.200 5.100 5.400 5.200 5.200 118,337 615,251 5.1991 0.311 0.305 0.323 0.311 0.311 1,979,941 0.3107 -3.70%
1996-10-31 0 5.400 5.350 5.400 5.350 5.400 14,075 75,783 5.3842 0.323 0.320 0.323 0.320 0.323 235,494 0.3218 0.93%
1996-10-30 0 5.350 - 5.400 - - 375 1,894 5.0507 0.320 - 0.323 - - 6,274 0.3019 0.00%
1996-10-29 0 5.350 5.300 5.400 5.350 5.350 1,926,000 10,304,100 5.3500 0.320 0.317 0.323 0.320 0.320 32,224,630 0.3198 0.00%
1996-10-28 0 5.350 5.350 5.400 5.350 5.350 80,286 429,459 5.3491 0.320 0.320 0.323 0.320 0.320 1,343,295 0.3197 0.00%
1996-10-25 0 5.350 5.350 5.400 5.350 5.350 12,009 64,245 5.3497 0.320 0.320 0.323 0.320 0.320 200,927 0.3197 0.00%
1996-10-24 0 5.350 5.350 5.400 5.350 5.400 22,961 123,192 5.3653 0.320 0.320 0.323 0.320 0.323 384,169 0.3207 0.00%
1996-10-23 0 5.350 5.350 5.400 5.350 5.400 153,570 825,514 5.3755 0.320 0.320 0.323 0.320 0.323 2,569,437 0.3213 0.94%
1996-10-22 0 5.300 5.300 5.400 5.300 5.300 12,000 63,600 5.3000 0.317 0.317 0.323 0.317 0.317 200,777 0.3168 0.00%
1996-10-18 0 5.300 5.300 5.400 5.300 5.400 22,000 118,600 5.3909 0.317 0.317 0.323 0.317 0.323 368,090 0.3222 -1.85%
1996-10-17 0 5.400 5.350 5.450 - - 264 1,320 5.0000 0.323 0.320 0.326 - - 4,417 0.2988 0.00%
1996-10-16 0 5.400 5.400 5.500 5.400 5.400 88,000 475,200 5.4000 0.323 0.323 0.329 0.323 0.323 1,472,361 0.3227 -0.92%
1996-10-15 0 5.450 5.400 5.450 5.400 5.450 40,246 218,355 5.4255 0.326 0.323 0.326 0.323 0.326 673,371 0.3243 0.93%
1996-10-14 0 5.400 5.400 5.450 5.400 5.500 109,361 595,281 5.4433 0.323 0.323 0.326 0.323 0.329 1,829,760 0.3253 -1.82%
1996-10-11 0 5.500 5.450 5.500 5.500 5.500 100,000 550,000 5.5000 0.329 0.326 0.329 0.329 0.329 1,673,138 0.3287 0.00%
1996-10-10 0 5.500 5.450 5.500 5.450 5.550 314,000 1,727,500 5.5016 0.329 0.326 0.329 0.326 0.332 5,253,652 0.3288 0.00%
1996-10-09 0 5.500 5.500 5.600 5.500 5.500 100,000 550,000 5.5000 0.329 0.329 0.335 0.329 0.329 1,673,138 0.3287 -1.79%
1996-10-08 0 5.600 5.500 5.600 5.500 5.600 182,000 1,005,300 5.5236 0.335 0.329 0.335 0.329 0.335 3,045,110 0.3301 1.82%
1996-10-07 0 5.500 5.500 5.600 5.500 5.550 116,470 641,538 5.5082 0.329 0.329 0.335 0.329 0.332 1,948,703 0.3292 0.00%
1996-10-04 0 5.500 5.500 5.600 5.500 5.500 11,002 60,210 5.4726 0.329 0.329 0.335 0.329 0.329 184,079 0.3271 0.00%
1996-10-03 0 5.500 5.500 5.600 - - 573 2,980 5.2007 0.329 0.329 0.335 - - 9,587 0.3108 0.00%
1996-10-02 0 5.500 5.500 5.600 5.500 5.500 36,000 198,000 5.5000 0.329 0.329 0.335 0.329 0.329 602,330 0.3287 0.00%
1996-10-01 0 5.500 5.400 5.550 5.500 5.500 21,034 115,377 5.4853 0.329 0.323 0.332 0.329 0.329 351,928 0.3278 -1.79%
1996-09-30 0 5.600 5.200 5.700 - - 0 0 - 0.335 0.311 0.341 - - 0 - 0.00%
1996-09-27 0 5.600 5.550 5.700 5.600 5.600 1,010,000 5,656,000 5.6000 0.335 0.332 0.341 0.335 0.335 16,898,690 0.3347 0.00%
1996-09-26 0 5.600 5.600 5.700 - - 0 0 - 0.335 0.335 0.341 - - 0 - 0.00%
1996-09-25 0 5.600 5.500 5.700 5.500 5.600 500,315 2,799,638 5.5958 0.335 0.329 0.341 0.329 0.335 8,370,958 0.3344 0.00%
1996-09-24 0 5.600 5.550 5.700 - - 1,005 5,327 5.3005 0.335 0.332 0.341 - - 16,815 0.3168 0.00%
1996-09-23 0 5.600 5.550 5.750 5.600 5.600 40,000 224,000 5.6000 0.335 0.332 0.344 0.335 0.335 669,255 0.3347 0.90%
1996-09-20 0 5.550 5.550 5.650 5.550 5.700 188,138 1,054,545 5.6052 0.332 0.332 0.338 0.332 0.341 3,147,808 0.3350 -0.89%
1996-09-19 0 5.600 5.600 5.650 5.600 5.600 1,393,439 7,802,571 5.5995 0.335 0.335 0.338 0.335 0.335 23,314,152 0.3347 0.00%
1996-09-18 0 5.600 5.600 5.750 5.600 5.600 20,000 112,000 5.6000 0.335 0.335 0.344 0.335 0.335 334,628 0.3347 0.00%
1996-09-17 0 5.600 5.600 5.700 5.600 5.600 64,000 358,400 5.6000 0.335 0.335 0.341 0.335 0.335 1,070,808 0.3347 0.00%
1996-09-16 0 5.600 5.600 5.700 5.600 5.600 54,000 302,400 5.6000 0.335 0.335 0.341 0.335 0.335 903,494 0.3347 0.90%
1996-09-13 0 5.550 5.550 5.700 - - 7,000 39,100 5.5857 0.332 0.332 0.341 - - 117,120 0.3338 0.00%
1996-09-12 0 5.550 5.550 5.600 5.500 5.600 438,265 2,446,360 5.5819 0.332 0.332 0.335 0.329 0.335 7,332,776 0.3336 -0.89%
1996-09-11 0 5.600 5.550 5.600 - - 415 2,200 5.3012 0.335 0.332 0.335 - - 6,944 0.3168 0.00%
1996-09-10 0 5.600 5.550 5.600 5.600 5.600 46,000 257,600 5.6000 0.335 0.332 0.335 0.335 0.335 769,643 0.3347 0.00%
1996-09-09 0 5.600 5.550 5.650 5.600 5.600 101,917 570,160 5.5944 0.335 0.332 0.338 0.335 0.335 1,705,212 0.3344 1.82%
1996-09-06 0 5.500 5.500 5.600 5.500 5.550 100,000 552,500 5.5250 0.329 0.329 0.335 0.329 0.332 1,673,138 0.3302 0.00%
1996-09-05 0 5.500 5.500 - - - 0 0 - 0.329 0.329 - - - 0 - 0.00%
1996-09-04 0 5.500 5.500 5.700 - - 58,000 316,100 5.4500 0.329 0.329 0.341 - - 970,420 0.3257 0.00%
1996-09-03 0 5.500 5.450 5.500 5.500 5.600 626,000 3,480,800 5.5604 0.329 0.326 0.329 0.329 0.335 10,473,841 0.3323 -0.90%
1996-09-02 0 5.550 5.450 5.600 5.550 5.550 50,335 279,242 5.5477 0.332 0.326 0.335 0.332 0.332 842,174 0.3316 -1.29%
1996-08-30 0 5.700 5.600 5.700 - - 0 0 - 0.336 0.330 0.336 - - 0 - 0.00%
1996-08-29 0 5.700 5.500 5.700 5.700 5.700 2,514,246 14,341,128 5.7039 0.336 0.324 0.336 0.336 0.336 42,645,290 0.3363 -0.87%
1996-08-28 0 5.750 5.700 5.750 5.750 5.750 1,056,000 6,072,000 5.7500 0.339 0.336 0.339 0.339 0.339 17,911,305 0.3390 0.00%
1996-08-27 0 5.750 5.750 5.850 - - 0 0 - 0.339 0.339 0.345 - - 0 - 0.00%
1996-08-23 0 5.750 5.700 5.800 5.750 5.750 647,292 3,880,977 5.9957 0.339 0.336 0.342 0.339 0.339 10,979,019 0.3535 0.00%
1996-08-22 0 5.750 5.650 5.800 5.750 5.800 636,000 3,682,000 5.7893 0.339 0.333 0.342 0.339 0.342 10,787,490 0.3413 0.88%
1996-08-21 0 5.700 5.650 5.750 5.700 5.700 44,152 251,613 5.6988 0.336 0.333 0.339 0.336 0.336 748,882 0.3360 0.00%
1996-08-20 0 5.700 5.650 5.750 5.600 5.800 140,463 802,862 5.7158 0.336 0.333 0.339 0.330 0.342 2,382,458 0.3370 -1.72%
1996-08-19 0 5.800 5.800 5.900 5.800 5.800 402,000 2,331,600 5.8000 0.342 0.342 0.348 0.342 0.342 6,818,508 0.3420 -1.69%
1996-08-16 0 5.900 5.750 5.900 5.750 5.900 613,312 3,569,482 5.8200 0.348 0.339 0.348 0.339 0.348 10,402,669 0.3431 1.72%
1996-08-15 0 5.800 5.700 5.800 5.700 5.950 151,382 877,732 5.7981 0.342 0.336 0.342 0.336 0.351 2,567,660 0.3418 1.75%
1996-08-14 0 5.700 5.700 5.800 5.700 5.700 36,000 205,200 5.7000 0.336 0.336 0.342 0.336 0.336 610,613 0.3361 2.70%
1996-08-13 0 5.550 5.550 5.750 - - 473 2,483 5.2495 0.327 0.327 0.339 - - 8,023 0.3095 0.00%
1996-08-12 0 5.550 5.550 5.700 - - 286 1,502 5.2517 0.327 0.327 0.336 - - 4,851 0.3096 0.00%
1996-08-09 0 5.550 5.550 - - - 0 0 - 0.327 0.327 - - - 0 - 0.00%
1996-08-08 0 5.550 5.550 - 5.500 5.550 28,000 155,000 5.5357 0.327 0.327 - 0.324 0.327 474,921 0.3264 0.00%
1996-08-07 0 5.550 5.500 5.550 5.550 5.550 11,390 62,798 5.5134 0.327 0.324 0.327 0.327 0.327 193,191 0.3251 0.00%
1996-08-06 0 5.550 5.500 5.550 5.500 5.550 486,000 2,673,800 5.5016 0.327 0.324 0.327 0.324 0.327 8,243,271 0.3244 0.91%
1996-08-05 0 5.500 5.500 5.550 5.500 5.550 248,458 1,369,427 5.5117 0.324 0.324 0.327 0.324 0.327 4,214,211 0.3250 0.00%
1996-08-02 0 5.500 5.450 5.500 5.500 5.500 48,000 264,000 5.5000 0.324 0.321 0.324 0.324 0.324 814,150 0.3243 0.92%
1996-08-01 0 5.450 5.450 5.500 5.450 5.500 210,000 1,149,000 5.4714 0.321 0.321 0.324 0.321 0.324 3,561,907 0.3226 0.00%
1996-07-31 0 5.450 5.400 5.500 5.450 5.500 38,000 208,500 5.4868 0.321 0.318 0.324 0.321 0.324 644,536 0.3235 -0.91%
1996-07-30 0 5.500 5.350 5.500 5.550 5.550 1,002,000 5,511,100 5.5001 0.324 0.315 0.324 0.327 0.327 16,995,386 0.3243 0.92%
1996-07-29 0 5.450 5.450 5.550 5.450 5.450 2,000 10,900 5.4500 0.321 0.321 0.327 0.321 0.321 33,923 0.3213 -0.91%
1996-07-26 0 5.500 5.450 5.550 5.500 5.550 68,000 374,500 5.5074 0.324 0.321 0.327 0.324 0.327 1,153,379 0.3247 0.92%
1996-07-25 0 5.450 - 5.450 5.450 5.550 152,000 840,600 5.5303 0.321 - 0.321 0.321 0.327 2,578,142 0.3260 -1.80%
1996-07-24 0 5.550 5.500 5.650 5.550 5.600 72,000 401,700 5.5792 0.327 0.324 0.333 0.327 0.330 1,221,225 0.3289 -0.89%
1996-07-23 0 5.600 5.600 5.650 5.600 5.600 57,996 324,079 5.5880 0.330 0.330 0.333 0.330 0.330 983,697 0.3295 0.00%
1996-07-22 0 5.600 5.600 5.700 - - 715 3,825 5.3497 0.330 0.330 0.336 - - 12,127 0.3154 0.00%
1996-07-19 0 5.600 5.550 5.600 5.600 5.600 70,000 392,000 5.6000 0.330 0.327 0.330 0.330 0.330 1,187,302 0.3302 0.00%
1996-07-18 0 5.600 5.550 5.600 5.600 5.600 1,148,000 6,428,800 5.6000 0.330 0.327 0.330 0.330 0.330 19,471,759 0.3302 0.00%
1996-07-17 0 5.600 5.550 5.600 5.600 5.650 152,000 851,700 5.6033 0.330 0.327 0.330 0.330 0.333 2,578,142 0.3304 0.90%
1996-07-16 0 5.550 5.550 5.700 5.550 5.550 200,521 1,112,735 5.5492 0.327 0.327 0.336 0.327 0.327 3,401,129 0.3272 -0.89%
1996-07-15 0 5.600 5.600 5.700 - - 0 0 - 0.330 0.330 0.336 - - 0 - 0.00%
1996-07-12 0 5.600 5.600 5.700 5.600 5.600 47,357 264,928 5.5943 0.330 0.330 0.336 0.330 0.330 803,244 0.3298 -1.75%
1996-07-11 0 5.700 5.650 5.750 5.700 5.700 36,000 205,200 5.7000 0.336 0.333 0.339 0.336 0.336 610,613 0.3361 -0.87%
1996-07-10 0 5.750 5.700 5.750 5.750 5.800 220,236 1,268,786 5.7610 0.339 0.336 0.339 0.339 0.342 3,735,525 0.3397 -0.86%
1996-07-09 0 5.800 5.700 5.850 5.750 5.800 58,000 336,000 5.7931 0.342 0.336 0.345 0.339 0.342 983,765 0.3415 1.75%
1996-07-08 0 5.700 5.700 5.800 5.700 5.700 10,000 57,000 5.7000 0.336 0.336 0.342 0.336 0.336 169,615 0.3361 -1.72%
1996-07-05 0 5.800 5.650 5.800 5.700 5.800 136,000 782,800 5.7559 0.342 0.333 0.342 0.336 0.342 2,306,759 0.3394 0.87%
1996-07-04 0 5.750 5.650 5.750 5.700 5.850 310,000 1,790,300 5.7752 0.339 0.333 0.339 0.336 0.345 5,258,053 0.3405 0.88%
1996-07-03 0 5.700 5.600 5.700 5.700 5.700 10,000 57,000 5.7000 0.336 0.330 0.336 0.336 0.336 169,615 0.3361 1.79%
1996-07-02 0 5.600 5.600 5.700 5.600 5.750 86,000 490,100 5.6988 0.330 0.330 0.336 0.330 0.339 1,458,686 0.3360 -1.75%
1996-07-01 0 5.700 - 5.700 5.700 5.700 2,831,000 16,128,925 5.6973 0.336 - 0.336 0.336 0.336 48,017,901 0.3359 0.00%
1996-06-28 0 5.700 5.650 5.800 - - 250,000 1,425,000 5.7000 0.336 0.333 0.342 - - 4,240,366 0.3361 0.00%
1996-06-27 0 5.700 5.600 5.750 - - 0 0 - 0.336 0.330 0.339 - - 0 - 0.00%
1996-06-26 0 5.700 5.500 5.900 - - 0 0 - 0.336 0.324 0.348 - - 0 - 0.00%
1996-06-25 0 5.700 5.700 5.750 5.700 5.700 70,000 399,000 5.7000 0.336 0.336 0.339 0.336 0.336 1,187,302 0.3361 0.00%
1996-06-24 0 5.700 5.700 5.750 5.700 5.700 104,000 592,800 5.7000 0.336 0.336 0.339 0.336 0.336 1,763,992 0.3361 0.00%
1996-06-21 0 5.700 5.700 5.750 5.700 5.700 62,000 353,400 5.7000 0.336 0.336 0.339 0.336 0.336 1,051,611 0.3361 0.00%
1996-06-19 0 5.700 5.650 5.700 5.700 5.700 108,000 615,600 5.7000 0.336 0.333 0.336 0.336 0.336 1,831,838 0.3361 0.00%
1996-06-18 0 5.700 5.700 5.800 - - 0 0 - 0.336 0.336 0.342 - - 0 - 0.00%
1996-06-14 0 5.700 5.700 5.750 5.700 5.700 160,000 912,000 5.7000 0.336 0.336 0.339 0.336 0.336 2,713,834 0.3361 0.00%
1996-06-13 0 5.700 5.700 5.750 5.700 5.700 132,000 752,400 5.7000 0.336 0.336 0.339 0.336 0.336 2,238,913 0.3361 0.00%
1996-06-12 0 5.700 5.700 5.750 5.700 5.750 295,000 1,681,350 5.6995 0.336 0.336 0.339 0.336 0.339 5,003,631 0.3360 0.00%
1996-06-11 0 5.700 5.700 5.750 5.650 5.700 149,690 849,195 5.6730 0.336 0.336 0.339 0.333 0.336 2,538,961 0.3345 0.00%
1996-06-10 0 5.700 5.650 5.700 5.700 5.700 324,000 1,846,800 5.7000 0.336 0.333 0.336 0.336 0.336 5,495,514 0.3361 -0.87%
1996-06-07 0 5.750 5.700 5.800 5.700 5.750 52,703 301,981 5.7299 0.339 0.336 0.342 0.336 0.339 893,920 0.3378 0.88%
1996-06-06 0 5.700 5.700 5.750 5.700 5.750 351,374 2,016,083 5.7377 0.336 0.336 0.339 0.336 0.339 5,959,817 0.3383 -0.87%
1996-06-05 0 5.750 5.750 5.800 5.750 5.800 258,190 1,485,045 5.7518 0.339 0.339 0.342 0.339 0.342 4,379,280 0.3391 -0.86%
1996-06-04 0 5.800 5.750 5.800 5.750 5.800 60,000 345,500 5.7583 0.342 0.339 0.342 0.339 0.342 1,017,688 0.3395 1.75%
1996-06-03 0 5.700 5.700 5.750 5.650 5.700 408,000 2,321,500 5.6900 0.336 0.336 0.339 0.333 0.336 6,920,277 0.3355 0.00%
1996-05-31 0 5.700 5.700 5.750 - - 0 0 - 0.336 0.336 0.339 - - 0 - 0.00%
1996-05-30 0 5.700 5.700 5.750 5.700 5.700 21,431 121,727 5.6799 0.336 0.336 0.339 0.336 0.336 363,501 0.3349 0.00%
1996-05-29 0 5.700 5.700 5.750 5.700 5.700 5,000 28,200 5.6400 0.336 0.336 0.339 0.336 0.336 84,807 0.3325 0.00%
1996-05-28 0 5.700 5.700 5.750 5.700 5.750 152,000 866,800 5.7026 0.336 0.336 0.339 0.336 0.339 2,578,142 0.3362 0.00%
1996-05-27 0 5.700 5.700 5.750 5.700 5.700 990,000 5,643,000 5.7000 0.336 0.336 0.339 0.336 0.336 16,791,848 0.3361 0.00%
1996-05-24 0 5.700 5.650 5.700 5.650 5.750 494,000 2,811,300 5.6909 0.336 0.333 0.336 0.333 0.339 8,378,963 0.3355 -0.87%
1996-05-23 0 5.750 5.750 5.800 5.750 5.750 120,000 690,000 5.7500 0.339 0.339 0.342 0.339 0.339 2,035,376 0.3390 0.00%
1996-05-22 0 5.750 5.700 5.800 5.750 5.750 100,000 575,000 5.7500 0.339 0.336 0.342 0.339 0.339 1,696,146 0.3390 0.00%
1996-05-21 0 5.750 5.700 5.750 - - 0 0 - 0.339 0.336 0.339 - - 0 - 0.00%
1996-05-20 0 5.750 5.750 5.800 5.750 5.750 102,000 586,500 5.7500 0.339 0.339 0.342 0.339 0.339 1,730,069 0.3390 0.00%
1996-05-17 0 5.750 5.750 5.800 5.700 5.800 450,000 2,589,000 5.7533 0.339 0.339 0.342 0.336 0.342 7,632,658 0.3392 0.00%
1996-05-16 0 5.750 5.700 5.800 5.700 5.750 336,000 1,917,700 5.7074 0.339 0.336 0.342 0.336 0.339 5,699,051 0.3365 1.77%
1996-05-15 0 5.650 5.650 5.900 5.650 5.700 1,118,000 6,332,800 5.6644 0.333 0.333 0.348 0.333 0.336 18,962,915 0.3340 0.89%
1996-05-14 0 5.600 5.550 5.650 5.600 5.700 680,000 3,847,600 5.6582 0.330 0.327 0.333 0.330 0.336 11,533,795 0.3336 -2.61%
1996-05-13 0 5.750 5.700 5.750 5.750 5.750 922,000 5,301,500 5.7500 0.339 0.336 0.339 0.339 0.339 15,638,469 0.3390 0.00%
1996-05-10 0 5.750 5.750 5.800 5.750 5.800 438,000 2,526,000 5.7671 0.339 0.339 0.342 0.339 0.342 7,429,121 0.3400 0.00%
1996-05-09 0 5.750 5.750 5.950 5.750 5.800 907,286 5,236,837 5.7720 0.339 0.339 0.351 0.339 0.342 15,388,898 0.3403 2.68%
1996-05-08 0 5.600 5.600 5.800 5.600 5.900 1,236,000 7,253,900 5.8689 0.330 0.330 0.342 0.330 0.348 20,964,368 0.3460 -6.67%
1996-05-07 0 6.000 5.800 6.000 5.900 6.000 1,210,794 7,240,426 5.9799 0.354 0.342 0.354 0.348 0.354 20,536,837 0.3526 0.00%
1996-05-06 0 6.000 5.900 6.000 5.850 6.000 323,666 1,917,996 5.9258 0.354 0.348 0.354 0.345 0.354 5,489,849 0.3494 0.00%
1996-05-03 0 6.000 5.900 6.000 5.950 6.000 316,000 1,890,900 5.9839 0.354 0.348 0.354 0.351 0.354 5,359,822 0.3528 -1.64%
1996-05-02 0 6.100 6.000 6.100 6.000 6.100 180,277 1,090,607 6.0496 0.360 0.354 0.360 0.354 0.360 3,057,762 0.3567 -0.81%
1996-05-01 0 6.150 6.100 6.200 6.050 6.150 227,105 1,394,354 6.1397 0.363 0.360 0.366 0.357 0.363 3,852,033 0.3620 2.50%
1996-04-30 0 6.000 6.000 6.050 5.800 6.000 458,000 2,706,200 5.9087 0.354 0.354 0.357 0.342 0.354 7,768,350 0.3484 0.84%
1996-04-29 0 5.950 5.900 5.950 5.950 6.000 626,000 3,743,800 5.9805 0.351 0.348 0.351 0.351 0.354 10,617,876 0.3526 -0.83%
1996-04-26 0 6.000 6.000 6.050 6.000 6.000 52,633 315,008 5.9850 0.354 0.354 0.357 0.354 0.354 892,733 0.3529 0.00%
1996-04-25 0 6.000 6.000 6.050 5.950 6.000 202,000 1,210,900 5.9946 0.354 0.354 0.357 0.351 0.354 3,426,215 0.3534 0.00%
1996-04-24 0 6.000 6.000 6.050 6.000 6.000 257,686 1,545,695 5.9984 0.354 0.354 0.357 0.354 0.354 4,370,731 0.3536 0.00%
1996-04-23 0 6.000 5.950 6.000 5.950 6.000 462,000 2,759,500 5.9729 0.354 0.351 0.354 0.351 0.354 7,836,196 0.3521 0.84%
1996-04-22 0 5.950 5.900 6.000 5.950 6.000 452,672 2,700,597 5.9659 0.351 0.348 0.354 0.351 0.354 7,677,979 0.3517 0.83%
1996-04-19 0 6.000 5.800 5.950 5.900 6.050 396,000 2,372,400 5.9909 0.348 0.336 0.345 0.342 0.351 6,829,428 0.3474 -1.64%
1996-04-18 0 6.100 6.100 6.200 6.100 6.200 28,000 172,800 6.1714 0.354 0.354 0.360 0.354 0.360 482,889 0.3578 0.83%
1996-04-17 0 6.050 6.000 - 6.000 6.050 280,337 1,692,921 6.0389 0.351 0.348 - 0.348 0.351 4,834,700 0.3502 0.83%
1996-04-16 0 6.000 6.000 6.050 6.000 6.050 14,587 87,874 6.0241 0.348 0.348 0.351 0.348 0.351 251,568 0.3493 0.00%
1996-04-15 0 6.000 6.000 6.100 6.000 6.000 6,000 36,000 6.0000 0.348 0.348 0.354 0.348 0.348 103,476 0.3479 0.00%
1996-04-12 0 6.000 6.000 6.100 6.000 6.000 22,000 132,000 6.0000 0.348 0.348 0.354 0.348 0.348 379,413 0.3479 0.00%
1996-04-11 0 6.000 6.000 6.150 6.000 6.000 58,047 348,270 5.9998 0.348 0.348 0.357 0.348 0.348 1,001,080 0.3479 0.00%
1996-04-10 0 6.000 6.000 6.100 6.000 6.000 2,000 12,000 6.0000 0.348 0.348 0.354 0.348 0.348 34,492 0.3479 0.00%
1996-04-09 0 6.000 6.000 6.050 6.000 6.050 128,000 771,700 6.0289 0.348 0.348 0.351 0.348 0.351 2,207,492 0.3496 0.00%
1996-04-03 0 6.000 6.000 6.050 6.000 6.050 127,641 771,354 6.0432 0.348 0.348 0.351 0.348 0.351 2,201,301 0.3504 -1.64%
1996-04-02 0 6.100 6.100 6.150 6.100 6.150 26,480 161,908 6.1144 0.354 0.354 0.357 0.354 0.357 456,675 0.3545 0.00%
1996-04-01 0 6.100 6.050 6.100 - - 0 0 - 0.354 0.351 0.354 - - 0 - 0.00%
1996-03-29 0 6.100 6.000 6.100 6.100 6.100 50,000 305,000 6.1000 0.354 0.348 0.354 0.354 0.354 862,302 0.3537 -2.40%
1996-03-28 0 6.250 6.150 6.250 6.100 6.300 250,000 1,548,000 6.1920 0.362 0.357 0.362 0.354 0.365 4,311,508 0.3590 4.17%
1996-03-27 0 6.000 6.000 6.050 5.950 6.000 122,062 732,260 5.9991 0.348 0.348 0.351 0.345 0.348 2,105,085 0.3479 0.00%
1996-03-26 0 6.000 6.000 6.050 5.950 6.100 742,215 4,459,747 6.0087 0.348 0.348 0.351 0.345 0.354 12,800,262 0.3484 -0.83%
1996-03-25 0 6.050 6.000 6.050 6.000 6.050 654,000 3,931,200 6.0110 0.351 0.348 0.351 0.348 0.351 11,278,904 0.3485 0.00%
1996-03-22 0 6.050 6.050 6.150 6.000 6.200 358,400 2,181,120 6.0857 0.351 0.351 0.357 0.348 0.360 6,180,977 0.3529 -0.82%
1996-03-21 0 6.100 6.100 6.150 6.050 6.200 388,215 2,379,347 6.1289 0.354 0.354 0.357 0.351 0.360 6,695,168 0.3554 0.00%
1996-03-20 0 6.100 6.050 6.100 6.050 6.150 188,305 1,146,854 6.0904 0.354 0.351 0.354 0.351 0.357 3,247,514 0.3531 0.00%
1996-03-19 0 6.100 6.050 6.150 6.100 6.250 172,000 1,061,900 6.1738 0.354 0.351 0.357 0.354 0.362 2,966,317 0.3580 -2.40%
1996-03-18 0 6.250 6.200 6.250 6.200 6.450 1,202,000 7,559,900 6.2894 0.362 0.360 0.362 0.360 0.374 20,729,729 0.3647 -1.57%
1996-03-15 0 6.350 6.350 6.450 5.950 6.400 1,325,733 8,073,965 6.0902 0.368 0.368 0.374 0.345 0.371 22,863,632 0.3531 7.63%
1996-03-14 0 5.900 5.900 5.950 5.800 5.900 397,686 2,332,342 5.8648 0.342 0.342 0.345 0.336 0.342 6,858,505 0.3401 1.72%
1996-03-13 0 5.800 5.800 5.850 5.800 5.850 1,086,000 6,317,200 5.8169 0.336 0.336 0.339 0.336 0.339 18,729,189 0.3373 -1.69%
1996-03-12 0 5.900 5.850 5.900 5.800 5.900 676,698 3,958,309 5.8494 0.342 0.339 0.342 0.336 0.342 11,670,354 0.3392 1.72%
1996-03-11 0 5.800 5.750 5.800 5.650 5.900 1,474,000 8,521,100 5.7809 0.336 0.333 0.336 0.328 0.342 25,420,649 0.3352 -2.52%
1996-03-08 0 5.950 5.900 5.950 5.900 5.950 3,675,176 21,519,571 5.8554 0.345 0.342 0.345 0.342 0.345 63,382,197 0.3395 2.59%
1996-03-07 0 5.800 5.850 5.900 5.650 5.850 466,000 2,689,800 5.7721 0.336 0.339 0.342 0.328 0.339 8,036,650 0.3347 2.65%
1996-03-06 0 5.650 5.650 5.700 5.600 5.750 638,305 3,609,132 5.6542 0.328 0.328 0.331 0.325 0.333 11,008,227 0.3279 -1.74%
1996-03-05 0 5.750 5.700 5.750 5.750 5.850 284,168 1,646,624 5.7945 0.333 0.331 0.333 0.333 0.339 4,900,770 0.3360 -1.71%
1996-03-04 0 5.850 5.850 5.900 5.800 5.850 324,000 1,882,600 5.8105 0.339 0.339 0.342 0.336 0.339 5,587,714 0.3369 0.86%
1996-03-01 0 5.800 5.750 5.800 5.800 5.800 100,000 580,000 5.8000 0.336 0.333 0.336 0.336 0.336 1,724,603 0.3363 0.87%
1996-02-29 0 5.750 5.750 5.800 5.750 5.750 181,156 1,041,300 5.7481 0.333 0.333 0.336 0.333 0.333 3,124,222 0.3333 0.88%
1996-02-28 0 5.700 5.650 5.750 5.700 5.750 136,295 776,108 5.6943 0.331 0.328 0.333 0.331 0.333 2,350,548 0.3302 -0.87%
1996-02-27 0 5.750 5.650 5.750 5.750 5.750 24,000 135,800 5.6583 0.333 0.328 0.333 0.333 0.333 413,905 0.3281 1.77%
1996-02-26 0 5.650 5.650 5.700 5.650 5.650 94,000 531,100 5.6500 0.328 0.328 0.331 0.328 0.328 1,621,127 0.3276 0.00%
1996-02-23 0 5.650 5.600 5.700 5.600 5.650 260,000 1,466,000 5.6385 0.328 0.325 0.331 0.325 0.328 4,483,968 0.3269 0.89%
1996-02-22 0 5.600 5.550 5.700 5.600 5.600 132,000 739,200 5.6000 0.325 0.322 0.331 0.325 0.325 2,276,476 0.3247 0.00%
1996-02-16 0 5.600 5.550 5.650 5.600 5.650 530,000 2,989,100 5.6398 0.325 0.322 0.328 0.325 0.328 9,140,396 0.3270 -0.88%
1996-02-15 0 5.650 5.600 5.650 5.600 5.700 954,000 5,378,200 5.6375 0.328 0.325 0.328 0.325 0.331 16,452,713 0.3269 1.80%
1996-02-14 0 5.550 5.500 5.550 5.450 5.600 252,000 1,389,300 5.5131 0.322 0.319 0.322 0.316 0.325 4,346,000 0.3197 -0.89%
1996-02-13 0 5.600 5.600 5.700 5.600 5.700 97,686 551,009 5.6406 0.325 0.325 0.331 0.325 0.331 1,684,696 0.3271 -1.75%
1996-02-12 0 5.700 5.650 5.750 5.650 5.700 72,000 407,400 5.6583 0.331 0.328 0.333 0.328 0.331 1,241,714 0.3281 0.00%
1996-02-09 0 5.700 5.700 5.750 5.700 5.750 120,704 688,697 5.7057 0.331 0.331 0.333 0.331 0.333 2,081,665 0.3308 0.00%
1996-02-08 0 5.700 5.700 5.800 5.700 5.750 300,000 1,717,000 5.7233 0.331 0.331 0.336 0.331 0.333 5,173,809 0.3319 -1.72%
1996-02-07 0 5.800 5.750 5.800 5.800 5.900 172,000 1,000,200 5.8151 0.336 0.333 0.336 0.336 0.342 2,966,317 0.3372 -1.69%
1996-02-06 0 5.900 5.850 5.950 5.850 5.900 210,370 1,238,854 5.8889 0.342 0.339 0.345 0.339 0.342 3,628,047 0.3415 0.00%
1996-02-05 0 5.900 5.900 5.950 5.800 5.950 782,610 4,596,031 5.8727 0.342 0.342 0.345 0.336 0.345 13,496,916 0.3405 0.00%
1996-02-02 0 5.900 5.850 5.900 5.800 5.900 372,729 2,183,510 5.8582 0.342 0.339 0.342 0.336 0.342 6,428,096 0.3397 0.00%
1996-02-01 0 5.900 5.800 5.900 5.800 5.950 241,011 1,417,263 5.8805 0.342 0.336 0.342 0.336 0.345 4,156,483 0.3410 1.72%
1996-01-31 0 5.800 5.800 5.850 5.800 5.900 110,293 645,141 5.8493 0.336 0.336 0.339 0.336 0.342 1,902,116 0.3392 -2.52%
1996-01-30 0 5.950 5.900 5.950 5.850 6.000 872,000 5,156,900 5.9139 0.345 0.342 0.345 0.339 0.348 15,038,539 0.3429 2.59%
1996-01-29 0 5.800 5.750 5.850 5.750 6.200 2,471,349 14,797,724 5.9877 0.336 0.333 0.339 0.333 0.360 42,620,960 0.3472 -1.69%
1996-01-26 0 5.900 5.800 5.900 5.750 5.950 346,280 2,021,340 5.8373 0.342 0.336 0.342 0.333 0.345 5,971,955 0.3385 0.00%
1996-01-25 0 5.900 5.750 5.900 5.800 5.950 1,003,686 5,866,673 5.8451 0.342 0.333 0.342 0.336 0.345 17,309,599 0.3389 1.72%
1996-01-24 0 5.800 5.800 5.900 5.750 5.850 2,197,070 12,744,332 5.8006 0.336 0.336 0.342 0.333 0.339 37,890,736 0.3363 0.00%
1996-01-23 0 5.800 5.750 5.800 5.650 5.800 608,000 3,486,800 5.7349 0.336 0.333 0.336 0.328 0.336 10,485,586 0.3325 2.65%
1996-01-22 0 5.650 5.650 5.700 5.600 5.750 478,000 2,696,800 5.6418 0.328 0.328 0.331 0.325 0.333 8,243,603 0.3271 -1.74%
1996-01-19 0 5.750 5.700 5.750 5.700 5.750 122,674 706,273 5.7573 0.333 0.331 0.333 0.331 0.333 2,115,640 0.3338 -0.86%
1996-01-18 0 5.800 5.700 5.800 5.800 6.000 360,000 2,118,800 5.8856 0.336 0.331 0.336 0.336 0.348 6,208,571 0.3413 -0.85%
1996-01-17 0 5.850 5.850 5.900 5.800 5.900 607,368 3,547,606 5.8409 0.339 0.339 0.342 0.336 0.342 10,474,687 0.3387 0.86%
1996-01-16 0 5.800 5.800 5.950 5.500 6.000 3,046,981 17,675,946 5.8011 0.336 0.336 0.345 0.319 0.348 52,548,327 0.3364 0.00%
1996-01-15 0 5.800 5.750 5.800 5.550 5.800 1,884,000 10,793,300 5.7289 0.336 0.333 0.336 0.322 0.336 32,491,521 0.3322 6.42%
1996-01-12 0 5.450 5.450 5.500 5.350 5.500 1,116,534 6,069,523 5.4360 0.316 0.316 0.319 0.310 0.319 19,255,779 0.3152 1.87%
1996-01-11 0 5.350 5.250 5.350 5.150 5.350 1,315,000 6,924,900 5.2661 0.310 0.304 0.310 0.299 0.310 22,678,530 0.3054 2.88%
1996-01-10 0 5.200 5.150 5.250 5.150 5.350 1,635,690 8,596,550 5.2556 0.302 0.299 0.304 0.299 0.310 28,209,159 0.3047 -1.89%
1996-01-09 0 5.300 5.250 5.300 5.250 5.400 378,932 2,021,107 5.3337 0.307 0.304 0.307 0.304 0.313 6,535,073 0.3093 -3.64%
1996-01-08 0 5.500 5.450 5.500 5.400 5.500 5,032,610 27,563,211 5.4769 0.319 0.316 0.319 0.313 0.319 86,792,545 0.3176 1.85%
1996-01-05 0 5.400 5.400 5.450 5.150 5.500 20,634,453 101,616,642 4.9246 0.313 0.313 0.316 0.299 0.319 355,862,404 0.2856 4.85%
1996-01-04 0 5.150 5.150 5.200 4.975 5.150 643,249 3,264,070 5.0743 0.299 0.299 0.302 0.288 0.299 11,093,492 0.2942 0.98%
1996-01-03 0 5.100 5.100 5.200 4.950 5.150 594,341 2,983,504 5.0199 0.296 0.296 0.302 0.287 0.299 10,250,023 0.2911 -0.97%
1996-01-02 0 5.150 5.150 5.200 4.900 5.250 564,317 2,881,837 5.1068 0.299 0.299 0.302 0.284 0.304 9,732,228 0.2961 -0.96%
1995-12-29 0 5.200 5.150 5.250 5.000 5.350 1,386,337 7,286,550 5.2560 0.302 0.299 0.304 0.290 0.310 23,908,810 0.3048 4.00%
1995-12-28 0 5.000 5.000 5.050 4.700 5.100 13,288,009 64,678,742 4.8675 0.290 0.290 0.293 0.273 0.296 229,165,407 0.2822 6.38%
1995-12-27 0 4.700 4.675 4.700 4.650 4.700 127,686 597,329 4.6781 0.273 0.271 0.273 0.270 0.273 2,202,077 0.2713 1.62%
1995-12-22 0 4.625 4.600 4.625 4.575 4.625 354,000 1,626,300 4.5941 0.268 0.267 0.268 0.265 0.268 6,105,095 0.2664 1.09%
1995-12-21 0 4.575 4.500 4.600 4.500 4.575 258,000 1,170,750 4.5378 0.265 0.261 0.267 0.261 0.265 4,449,476 0.2631 1.67%
1995-12-20 0 4.500 4.400 - 4.400 4.500 78,000 347,700 4.4577 0.261 0.255 - 0.255 0.261 1,345,190 0.2585 2.86%
1995-12-19 0 4.375 4.350 4.400 4.375 4.675 200,000 880,500 4.4025 0.254 0.252 0.255 0.254 0.271 3,449,206 0.2553 -1.13%
1995-12-18 0 4.425 4.400 4.450 4.425 4.450 200,000 887,500 4.4375 0.257 0.255 0.258 0.257 0.258 3,449,206 0.2573 -0.56%
1995-12-15 0 4.450 4.400 4.450 4.400 4.550 555,143 2,486,129 4.4784 0.258 0.255 0.258 0.255 0.264 9,574,013 0.2597 -2.73%
1995-12-14 0 4.575 4.500 4.575 4.550 4.600 2,635,349 12,120,119 4.5991 0.265 0.261 0.265 0.264 0.267 45,449,309 0.2667 1.10%
1995-12-13 0 4.525 4.500 4.525 4.500 4.600 1,165,186 5,305,978 4.5538 0.262 0.261 0.262 0.261 0.267 20,094,833 0.2640 0.56%
1995-12-12 0 4.500 4.400 4.500 4.375 4.500 2,995,000 13,003,650 4.3418 0.261 0.255 0.261 0.254 0.261 51,651,861 0.2518 4.05%
1995-12-11 0 4.325 4.300 - 4.325 4.325 50,000 216,250 4.3250 0.251 0.249 - 0.251 0.251 862,302 0.2508 0.58%
1995-12-08 0 4.300 4.275 - 4.300 4.300 20,573 88,364 4.2951 0.249 0.248 - 0.249 0.249 354,803 0.2491 0.00%
1995-12-07 0 4.300 4.275 4.300 4.300 4.300 40,000 172,000 4.3000 0.249 0.248 0.249 0.249 0.249 689,841 0.2493 -0.58%
1995-12-06 0 4.325 4.300 4.375 4.325 4.400 85,659 374,268 4.3693 0.251 0.249 0.254 0.251 0.255 1,477,278 0.2533 -1.70%
1995-12-05 0 4.400 4.400 4.425 4.400 4.425 24,000 105,950 4.4146 0.255 0.255 0.257 0.255 0.257 413,905 0.2560 -0.56%
1995-12-04 0 4.425 4.425 4.525 4.425 4.525 146,000 649,550 4.4490 0.257 0.257 0.262 0.257 0.262 2,517,920 0.2580 -2.21%
1995-12-01 0 4.525 4.525 4.550 - - 200,000 915,000 4.5750 0.262 0.262 0.264 - - 3,449,206 0.2653 0.00%
1995-11-30 0 4.525 4.525 4.550 4.525 4.550 259,458 1,179,238 4.5450 0.262 0.262 0.264 0.262 0.264 4,474,621 0.2635 0.00%
1995-11-29 0 4.525 4.525 4.600 4.350 4.550 75,542 338,304 4.4784 0.262 0.262 0.267 0.252 0.264 1,302,800 0.2597 1.69%
1995-11-28 0 4.450 4.375 4.450 4.250 4.450 256,305 1,106,770 4.3182 0.258 0.254 0.258 0.246 0.258 4,420,244 0.2504 5.95%
1995-11-27 0 4.200 4.200 4.225 4.150 4.200 70,000 293,250 4.1893 0.244 0.244 0.245 0.241 0.244 1,207,222 0.2429 2.44%
1995-11-24 0 4.100 4.100 4.150 4.050 4.100 30,000 122,000 4.0667 0.238 0.238 0.241 0.235 0.238 517,381 0.2358 2.50%
1995-11-23 0 4.000 3.975 4.025 4.000 4.025 340,000 1,360,500 4.0015 0.232 0.230 0.233 0.232 0.233 5,863,650 0.2320 -2.44%
1995-11-22 0 4.100 4.025 4.100 4.100 4.150 232,000 955,800 4.1198 0.238 0.233 0.238 0.238 0.241 4,001,079 0.2389 -2.38%
1995-11-21 0 4.200 4.125 4.200 4.200 4.300 230,000 994,800 4.3252 0.244 0.239 0.244 0.244 0.249 3,966,587 0.2508 -4.00%
1995-11-20 0 4.375 - 4.375 4.400 4.550 64,000 286,800 4.4813 0.254 - 0.254 0.255 0.264 1,103,746 0.2598 -4.37%
1995-11-17 0 4.575 4.500 4.575 4.575 4.600 191,011 877,999 4.5966 0.265 0.261 0.265 0.265 0.267 3,294,182 0.2665 0.00%
1995-11-16 0 4.575 4.500 4.600 4.575 4.625 181,085 832,374 4.5966 0.265 0.261 0.267 0.265 0.268 3,122,997 0.2665 -0.54%
1995-11-15 0 4.600 4.600 4.625 4.600 4.625 100,534 462,876 4.6042 0.267 0.267 0.268 0.267 0.268 1,733,812 0.2670 -0.54%
1995-11-14 0 4.625 4.600 4.650 4.600 4.650 280,231 1,294,766 4.6204 0.268 0.267 0.270 0.267 0.270 4,832,872 0.2679 -0.54%
1995-11-13 0 4.650 4.525 4.700 4.500 4.675 1,048,000 4,843,500 4.6217 0.270 0.262 0.273 0.261 0.271 18,073,840 0.2680 3.33%
1995-11-10 0 4.500 4.475 4.500 4.475 4.500 60,000 269,670 4.4945 0.261 0.259 0.261 0.259 0.261 1,034,762 0.2606 0.00%
1995-11-09 0 4.500 4.475 4.500 4.500 4.500 53,177 239,120 4.4967 0.261 0.259 0.261 0.261 0.261 917,092 0.2607 0.00%
1995-11-08 0 4.500 4.500 4.525 4.475 4.500 80,000 359,550 4.4944 0.261 0.261 0.262 0.259 0.261 1,379,682 0.2606 0.00%
1995-11-07 0 4.500 4.500 4.525 4.500 4.500 150,000 675,000 4.5000 0.261 0.261 0.262 0.261 0.261 2,586,905 0.2609 0.00%
1995-11-06 0 4.500 4.500 4.525 4.500 4.525 50,172 226,503 4.5145 0.261 0.261 0.262 0.261 0.262 865,268 0.2618 -0.55%
1995-11-03 0 4.525 4.475 4.525 4.525 4.525 126,000 570,150 4.5250 0.262 0.259 0.262 0.262 0.262 2,173,000 0.2624 0.00%
1995-11-02 0 4.525 4.500 4.525 4.475 4.550 397,035 1,792,752 4.5154 0.262 0.261 0.262 0.259 0.264 6,847,278 0.2618 1.69%
1995-10-31 0 4.450 4.425 - - - 116,121 516,717 4.4498 0.258 0.257 - - - 2,002,626 0.2580 0.00%
1995-10-30 0 4.450 4.450 - 4.425 4.450 742,000 3,300,650 4.4483 0.258 0.258 - 0.257 0.258 12,796,555 0.2579 0.00%
1995-10-27 0 4.450 4.425 4.450 4.450 4.475 185,619 826,386 4.4521 0.258 0.257 0.258 0.258 0.259 3,201,191 0.2581 -1.11%
1995-10-26 0 4.500 4.500 - 4.475 4.550 474,000 2,128,550 4.4906 0.261 0.261 - 0.259 0.264 8,174,618 0.2604 0.00%
1995-10-25 0 4.500 4.475 4.525 4.500 4.500 206,000 927,000 4.5000 0.261 0.259 0.262 0.261 0.261 3,552,682 0.2609 0.00%
1995-10-24 0 4.500 4.500 4.525 4.500 4.525 160,000 720,750 4.5047 0.261 0.261 0.262 0.261 0.262 2,759,365 0.2612 0.00%
1995-10-23 0 4.500 4.500 4.525 4.500 4.550 1,760,162 7,921,955 4.5007 0.261 0.261 0.262 0.261 0.264 30,355,807 0.2610 0.00%
1995-10-20 0 4.500 4.500 4.525 4.500 4.525 3,112,007 14,011,081 4.5023 0.261 0.261 0.262 0.261 0.262 53,669,767 0.2611 -1.10%
1995-10-19 0 4.550 4.500 4.550 4.525 4.550 646,950 2,928,956 4.5273 0.264 0.261 0.264 0.262 0.264 11,157,319 0.2625 0.55%
1995-10-18 0 4.525 4.525 4.550 4.525 4.550 348,286 1,579,108 4.5339 0.262 0.262 0.264 0.262 0.264 6,006,551 0.2629 -0.55%
1995-10-17 0 4.550 4.525 4.550 4.600 4.600 505,738 2,301,134 4.5501 0.264 0.262 0.264 0.267 0.267 8,721,973 0.2638 0.00%
1995-10-16 0 4.550 4.550 4.600 4.550 4.600 130,000 595,100 4.5777 0.264 0.264 0.267 0.264 0.267 2,241,984 0.2654 -0.55%
1995-10-13 0 4.575 4.550 4.575 4.550 4.575 54,000 246,450 4.5639 0.265 0.264 0.265 0.264 0.265 931,286 0.2646 0.00%
1995-10-12 0 4.575 4.550 4.600 4.575 4.575 50,337 230,267 4.5745 0.265 0.264 0.267 0.265 0.265 868,113 0.2652 0.00%
1995-10-11 0 4.575 4.575 4.600 4.575 4.625 221,141 1,020,577 4.6151 0.265 0.265 0.267 0.265 0.268 3,813,804 0.2676 -1.08%
1995-10-10 0 4.625 4.625 4.650 4.600 4.650 46,000 212,900 4.6283 0.268 0.268 0.270 0.267 0.270 793,317 0.2684 -1.07%
1995-10-09 0 4.675 4.675 4.700 4.550 4.675 573,856 2,657,766 4.6314 0.271 0.271 0.273 0.264 0.271 9,896,738 0.2685 2.75%
1995-10-06 0 4.550 4.525 4.550 4.550 4.550 2,486,000 11,311,300 4.5500 0.264 0.262 0.264 0.264 0.264 42,873,632 0.2638 -0.55%
1995-10-05 0 4.575 4.525 4.575 - - 246 1,082 4.3984 0.265 0.262 0.265 - - 4,243 0.2550 0.00%
1995-10-04 0 4.575 4.550 4.575 4.575 4.625 170,000 780,950 4.5938 0.265 0.264 0.265 0.265 0.268 2,931,825 0.2664 -0.54%
1995-10-03 0 4.600 4.575 4.600 4.575 4.600 90,000 412,750 4.5861 0.267 0.265 0.267 0.265 0.267 1,552,143 0.2659 1.10%
1995-10-02 0 4.550 4.525 4.550 4.525 4.550 56,000 253,900 4.5339 0.264 0.262 0.264 0.262 0.264 965,778 0.2629 0.55%
1995-09-29 0 4.525 4.525 4.600 4.500 4.525 52,000 234,550 4.5106 0.262 0.262 0.267 0.261 0.262 896,794 0.2615 0.00%
1995-09-28 0 4.525 4.525 4.550 4.525 4.550 66,000 299,450 4.5371 0.262 0.262 0.264 0.262 0.264 1,138,238 0.2631 0.00%
1995-09-27 0 4.525 4.525 4.550 4.525 4.525 117,395 523,288 4.4575 0.262 0.262 0.264 0.262 0.262 2,024,598 0.2585 0.00%
1995-09-26 0 4.525 4.500 4.550 4.525 4.525 80,000 362,000 4.5250 0.262 0.261 0.264 0.262 0.262 1,379,682 0.2624 0.00%
1995-09-25 0 4.525 4.500 4.525 4.525 4.525 246,000 1,113,150 4.5250 0.262 0.261 0.262 0.262 0.262 4,242,523 0.2624 0.00%
1995-09-22 0 4.525 4.500 4.525 4.500 4.525 322,611 1,453,458 4.5053 0.262 0.261 0.262 0.261 0.262 5,563,759 0.2612 0.56%
1995-09-21 0 4.500 4.500 4.525 4.500 4.525 120,917 544,512 4.5032 0.261 0.261 0.262 0.261 0.262 2,085,338 0.2611 -0.55%
1995-09-20 0 4.525 4.500 4.550 4.475 4.525 391,487 1,758,438 4.4917 0.262 0.261 0.264 0.259 0.262 6,751,597 0.2604 1.69%
1995-09-19 0 4.450 4.425 4.475 4.450 4.500 480,000 2,151,500 4.4823 0.258 0.257 0.259 0.258 0.261 8,278,095 0.2599 -1.66%
1995-09-18 0 4.525 4.500 4.525 4.500 4.525 364,000 1,646,350 4.5229 0.262 0.261 0.262 0.261 0.262 6,277,555 0.2623 0.56%
1995-09-15 0 4.500 4.400 4.500 4.475 4.525 556,000 2,506,750 4.5085 0.261 0.255 0.261 0.259 0.262 9,588,793 0.2614 -0.55%
1995-09-14 0 4.525 4.500 4.525 4.500 4.525 310,000 1,397,300 4.5074 0.262 0.261 0.262 0.261 0.262 5,346,269 0.2614 0.00%
1995-09-13 0 4.525 4.500 4.525 4.525 4.525 20,785 93,915 4.5184 0.262 0.261 0.262 0.262 0.262 358,459 0.2620 0.56%
1995-09-12 0 4.500 4.500 4.550 4.500 4.500 72,000 324,000 4.5000 0.261 0.261 0.264 0.261 0.261 1,241,714 0.2609 0.00%
1995-09-11 0 4.500 4.500 4.525 4.425 4.600 721,991 3,232,518 4.4772 0.261 0.261 0.262 0.257 0.267 12,451,479 0.2596 0.56%
1995-09-08 0 4.475 4.475 4.500 4.425 4.475 264,000 1,177,900 4.4617 0.259 0.259 0.261 0.257 0.259 4,552,952 0.2587 2.29%
1995-09-07 0 4.375 4.325 4.350 4.300 4.500 1,442,000 6,236,100 4.3246 0.254 0.251 0.252 0.249 0.261 24,868,776 0.2508 2.34%
1995-09-06 0 4.275 4.250 4.275 4.250 4.300 272,600 1,164,175 4.2706 0.248 0.246 0.248 0.246 0.249 4,701,268 0.2476 0.00%
1995-09-05 0 4.275 4.250 4.300 4.250 4.275 234,000 999,600 4.2718 0.248 0.246 0.249 0.246 0.248 4,035,571 0.2477 0.59%
1995-09-04 0 4.250 4.250 4.275 4.250 4.275 96,000 408,050 4.2505 0.246 0.246 0.248 0.246 0.248 1,655,619 0.2465 -0.58%
1995-09-01 0 4.275 4.225 4.275 4.200 4.325 651,349 2,706,163 4.1547 0.248 0.245 0.248 0.244 0.251 11,233,185 0.2409 1.79%
1995-08-31 0 4.200 4.150 4.275 4.150 4.200 40,000 167,500 4.1875 0.244 0.241 0.248 0.241 0.244 689,841 0.2428 0.89%
1995-08-30 0 4.225 4.225 4.275 4.225 4.300 646,000 2,756,600 4.2672 0.241 0.241 0.244 0.241 0.246 11,306,698 0.2438 -1.17%
1995-08-29 0 4.275 4.275 4.300 4.275 4.350 470,000 2,022,500 4.3032 0.244 0.244 0.246 0.244 0.249 8,226,235 0.2459 -0.58%
1995-08-25 0 4.300 4.250 4.300 4.300 4.500 784,731 3,414,147 4.3507 0.246 0.243 0.246 0.246 0.257 13,734,855 0.2486 0.00%
1995-08-24 0 4.300 4.250 4.300 4.150 4.350 282,000 1,194,850 4.2371 0.246 0.243 0.246 0.237 0.249 4,935,741 0.2421 2.38%
1995-08-23 0 4.200 4.125 4.200 4.050 4.250 204,000 838,150 4.1086 0.240 0.236 0.240 0.231 0.243 3,570,536 0.2347 3.07%
1995-08-22 0 4.075 4.075 4.100 4.000 4.025 290,000 1,162,250 4.0078 0.233 0.233 0.234 0.229 0.230 5,075,762 0.2290 1.87%
1995-08-21 0 4.000 3.975 4.000 3.850 4.000 1,920,000 7,610,250 3.9637 0.229 0.227 0.229 0.220 0.229 33,605,047 0.2265 2.56%
1995-08-18 0 3.900 3.900 3.950 3.775 3.950 689,000 2,675,900 3.8837 0.223 0.223 0.226 0.216 0.226 12,059,311 0.2219 1.30%
1995-08-17 0 3.850 3.850 3.875 3.825 3.950 446,000 1,728,000 3.8744 0.220 0.220 0.221 0.219 0.226 7,806,172 0.2214 1.99%
1995-08-16 0 3.775 3.775 3.800 3.775 3.825 1,112,000 4,202,050 3.7788 0.216 0.216 0.217 0.216 0.219 19,462,923 0.2159 -0.66%
1995-08-15 0 3.800 3.750 3.800 3.775 3.800 127,372 482,024 3.7844 0.217 0.214 0.217 0.216 0.217 2,229,345 0.2162 0.00%
1995-08-14 0 3.800 3.800 3.825 3.800 3.850 62,000 236,100 3.8081 0.217 0.217 0.219 0.217 0.220 1,085,163 0.2176 0.00%
1995-08-11 0 3.800 3.725 3.800 3.775 3.800 70,000 265,750 3.7964 0.217 0.213 0.217 0.216 0.217 1,225,184 0.2169 -0.65%
1995-08-10 0 3.825 3.750 3.825 3.800 3.825 38,000 144,450 3.8013 0.219 0.214 0.219 0.217 0.219 665,100 0.2172 0.66%
1995-08-09 0 3.800 3.775 3.850 3.800 3.800 10,000 38,000 3.8000 0.217 0.216 0.220 0.217 0.217 175,026 0.2171 0.00%
1995-08-08 0 3.800 3.775 3.900 3.800 3.825 62,000 235,850 3.8040 0.217 0.216 0.223 0.217 0.219 1,085,163 0.2173 0.00%
1995-08-07 0 3.800 3.750 3.825 3.800 3.875 158,726 607,350 3.8264 0.217 0.214 0.219 0.217 0.221 2,778,122 0.2186 0.00%
1995-08-04 0 3.800 3.750 3.900 3.750 3.800 414,388 1,573,897 3.7981 0.217 0.214 0.223 0.214 0.217 7,252,879 0.2170 0.66%
1995-08-03 0 3.775 3.775 3.900 3.750 3.900 172,277 654,297 3.7979 0.216 0.216 0.223 0.214 0.223 3,015,300 0.2170 0.00%
1995-08-02 0 3.775 3.700 3.775 3.675 3.800 44,286 165,208 3.7305 0.216 0.211 0.216 0.210 0.217 775,121 0.2131 -0.66%
1995-08-01 0 3.800 3.700 3.875 - - 717 2,581 3.5997 0.217 0.211 0.221 - - 12,549 0.2057 0.00%
1995-07-31 0 3.800 3.775 3.850 3.775 3.800 70,000 264,750 3.7821 0.217 0.216 0.220 0.216 0.217 1,225,184 0.2161 0.66%
1995-07-28 0 3.775 3.700 3.800 3.750 3.800 50,000 188,750 3.7750 0.216 0.211 0.217 0.214 0.217 875,131 0.2157 2.03%
1995-07-27 0 3.700 3.700 3.775 3.700 3.800 20,000 75,100 3.7550 0.211 0.211 0.216 0.211 0.217 350,053 0.2145 -2.63%
1995-07-26 0 3.800 3.675 3.850 3.750 3.800 130,000 493,500 3.7962 0.217 0.210 0.220 0.214 0.217 2,275,342 0.2169 2.70%
1995-07-25 0 3.700 3.650 3.750 3.500 3.800 488,000 1,810,200 3.7094 0.211 0.209 0.214 0.200 0.217 8,541,283 0.2119 7.25%
1995-07-24 0 3.450 3.400 - - - 0 0 - 0.197 0.194 - - - 0 - 0.00%
1995-07-21 0 3.450 3.375 3.450 3.450 3.450 11,039 37,851 3.4288 0.197 0.193 0.197 0.197 0.197 193,212 0.1959 0.00%
1995-07-20 0 3.450 3.350 3.450 3.225 3.450 194,000 642,850 3.3137 0.197 0.191 0.197 0.184 0.197 3,395,510 0.1893 3.76%
1995-07-19 0 3.325 3.325 3.375 3.325 3.375 124,000 415,100 3.3476 0.190 0.190 0.193 0.190 0.193 2,170,326 0.1913 -0.75%
1995-07-18 0 3.350 3.325 3.375 3.350 3.400 256,000 862,650 3.3697 0.191 0.190 0.193 0.191 0.194 4,480,673 0.1925 -0.74%
1995-07-17 0 3.375 3.350 3.450 3.375 3.500 132,305 459,107 3.4701 0.193 0.191 0.197 0.193 0.200 2,315,685 0.1983 -2.17%
1995-07-14 0 3.450 3.450 3.475 3.450 3.475 280,000 971,000 3.4679 0.197 0.197 0.199 0.197 0.199 4,900,736 0.1981 -0.72%
1995-07-13 0 3.475 3.475 3.550 3.475 3.500 16,000 55,750 3.4844 0.199 0.199 0.203 0.199 0.200 280,042 0.1991 0.00%
1995-07-12 0 3.475 3.475 3.550 3.450 3.475 198,000 686,750 3.4684 0.199 0.199 0.203 0.197 0.199 3,465,520 0.1982 -0.71%
1995-07-11 0 3.500 3.475 3.500 3.500 3.550 128,000 453,200 3.5406 0.200 0.199 0.200 0.200 0.203 2,240,336 0.2023 -1.41%
1995-07-10 0 3.550 3.500 3.600 3.425 3.600 790,151 2,759,991 3.4930 0.203 0.200 0.206 0.196 0.206 13,829,719 0.1996 4.41%
1995-07-07 0 3.400 3.400 3.475 3.400 3.400 102,000 346,800 3.4000 0.194 0.194 0.199 0.194 0.194 1,785,268 0.1943 0.00%
1995-07-06 0 3.400 3.400 3.450 3.375 3.450 364,000 1,246,400 3.4242 0.194 0.194 0.197 0.193 0.197 6,370,957 0.1956 -1.45%
1995-07-05 0 3.450 3.400 3.525 3.450 3.500 180,000 626,250 3.4792 0.197 0.194 0.201 0.197 0.200 3,150,473 0.1988 -2.13%
1995-07-04 0 3.525 3.500 3.550 3.525 3.525 30,000 105,750 3.5250 0.201 0.200 0.203 0.201 0.201 525,079 0.2014 0.71%
1995-07-03 0 3.500 3.500 3.550 3.500 3.550 14,000 49,200 3.5143 0.200 0.200 0.203 0.200 0.203 245,037 0.2008 -1.41%
1995-06-30 0 3.550 3.500 - - - 0 0 - 0.203 0.200 - - - 0 - 0.00%
1995-06-29 0 3.550 3.500 3.550 3.525 3.550 100,355 355,675 3.5442 0.203 0.200 0.203 0.201 0.203 1,756,476 0.2025 0.71%
1995-06-28 0 3.525 3.525 - 3.525 3.525 10,000 35,250 3.5250 0.201 0.201 - 0.201 0.201 175,026 0.2014 0.71%
1995-06-27 0 3.500 3.500 3.525 3.500 3.500 304,000 1,064,000 3.5000 0.200 0.200 0.201 0.200 0.200 5,320,799 0.2000 0.00%
1995-06-26 0 3.500 3.450 3.500 - - 0 0 - 0.200 0.197 0.200 - - 0 - 0.00%
1995-06-23 0 3.500 3.475 3.500 3.500 3.525 310,000 1,085,500 3.5016 0.200 0.199 0.200 0.200 0.201 5,425,815 0.2001 0.00%
1995-06-22 0 3.500 3.500 - 3.450 3.500 406,000 1,413,400 3.4813 0.200 0.200 - 0.197 0.200 7,106,067 0.1989 1.45%
1995-06-21 0 3.450 3.400 3.450 3.500 3.500 100,000 350,000 3.5000 0.197 0.194 0.197 0.200 0.200 1,750,263 0.2000 -1.43%
1995-06-20 0 3.500 3.500 - 3.500 3.500 102,890 359,898 3.4979 0.200 0.200 - 0.200 0.200 1,800,845 0.1998 0.00%
1995-06-16 0 3.500 3.500 3.525 3.475 3.550 348,000 1,219,450 3.5042 0.200 0.200 0.201 0.199 0.203 6,090,915 0.2002 -2.78%
1995-06-15 0 3.600 3.600 3.650 3.600 3.650 72,000 261,700 3.6347 0.206 0.206 0.209 0.206 0.209 1,260,189 0.2077 -1.37%
1995-06-14 0 3.650 3.600 3.650 3.650 3.650 201,124 733,878 3.6489 0.209 0.206 0.209 0.209 0.209 3,520,199 0.2085 1.39%
1995-06-13 0 3.600 3.600 3.650 3.600 3.600 2,042 7,345 3.5970 0.206 0.206 0.209 0.206 0.206 35,740 0.2055 -1.37%
1995-06-12 0 3.650 3.600 3.650 - - 0 0 - 0.209 0.206 0.209 - - 0 - -1.35%
1995-06-09 0 3.700 3.675 3.700 3.700 3.700 85,070 313,072 3.6802 0.211 0.210 0.211 0.211 0.211 1,488,949 0.2103 0.68%
1995-06-08 0 3.675 3.650 3.700 3.675 3.700 40,000 147,750 3.6938 0.210 0.209 0.211 0.210 0.211 700,105 0.2110 -3.29%
1995-06-07 0 3.800 3.800 3.825 3.800 3.825 470,000 1,786,500 3.8011 0.217 0.217 0.219 0.217 0.219 8,226,235 0.2172 -0.65%
1995-06-06 0 3.825 3.825 3.900 3.825 3.900 22,147 85,937 3.8803 0.219 0.219 0.223 0.219 0.223 387,631 0.2217 0.66%
1995-06-05 0 3.800 3.750 3.800 3.800 3.800 40,000 152,000 3.8000 0.217 0.214 0.217 0.217 0.217 700,105 0.2171 -1.30%
1995-06-01 0 3.850 3.850 3.900 3.800 3.800 11,235 42,408 3.7746 0.220 0.220 0.223 0.217 0.217 196,642 0.2157 4.05%
1995-05-31 0 3.700 3.700 3.800 3.700 3.700 30,000 111,000 3.7000 0.211 0.211 0.217 0.211 0.211 525,079 0.2114 -1.33%
1995-05-30 0 3.750 3.700 3.750 - - 264 950 3.5985 0.214 0.211 0.214 - - 4,621 0.2056 0.00%
1995-05-29 0 3.750 3.700 - - - 0 0 - 0.214 0.211 - - - 0 - 0.00%
1995-05-26 0 3.750 3.725 3.850 3.750 3.750 10,669 39,775 3.7281 0.214 0.213 0.220 0.214 0.214 186,736 0.2130 0.00%
1995-05-25 0 3.750 3.725 3.850 - - 0 0 - 0.214 0.213 0.220 - - 0 - 0.00%
1995-05-24 0 3.750 3.750 3.850 - - 1,510 5,436 3.6000 0.214 0.214 0.220 - - 26,429 0.2057 0.00%
1995-05-23 0 3.750 3.700 3.850 - - 264 937 3.5492 0.214 0.211 0.220 - - 4,621 0.2028 0.00%
1995-05-22 0 3.750 3.675 - - - 0 0 - 0.214 0.210 - - - 0 - 0.00%
1995-05-19 0 3.750 3.750 - - - 0 0 - 0.214 0.214 - - - 0 - 2.74%
1995-05-18 0 3.650 3.625 - 3.600 3.700 144,000 524,850 3.6448 0.209 0.207 - 0.206 0.211 2,520,379 0.2082 0.00%
1995-05-17 0 3.650 3.650 - 3.600 3.600 6,579 23,569 3.5825 0.209 0.209 - 0.206 0.206 115,150 0.2047 -1.35%
1995-05-16 0 3.700 3.600 3.700 3.700 3.800 117,035 438,348 3.7454 0.211 0.206 0.211 0.211 0.217 2,048,420 0.2140 0.00%
1995-05-15 0 3.700 3.675 3.800 3.700 4.000 196,000 754,300 3.8485 0.211 0.210 0.217 0.211 0.229 3,430,515 0.2199 -2.63%
1995-05-12 0 3.800 3.800 4.050 3.800 4.100 126,000 497,150 3.9456 0.217 0.217 0.231 0.217 0.234 2,205,331 0.2254 0.00%
1995-05-11 0 3.800 3.800 3.850 3.800 3.800 44,000 167,200 3.8000 0.217 0.217 0.220 0.217 0.217 770,116 0.2171 4.11%
1995-05-10 0 3.650 3.650 3.800 3.650 3.650 119,218 434,841 3.6474 0.209 0.209 0.217 0.209 0.209 2,086,628 0.2084 2.82%
1995-05-09 0 3.550 3.500 3.600 3.550 3.550 6,000 21,300 3.5500 0.203 0.200 0.206 0.203 0.203 105,016 0.2028 -1.39%
1995-05-08 0 3.600 3.500 3.700 3.600 3.700 16,000 58,000 3.6250 0.206 0.200 0.211 0.206 0.211 280,042 0.2071 -2.70%
1995-05-05 0 3.700 3.600 3.700 3.700 3.700 40,000 148,000 3.7000 0.211 0.206 0.211 0.211 0.211 700,105 0.2114 -1.33%
1995-05-04 0 3.750 3.675 3.750 3.750 3.800 58,000 217,900 3.7569 0.214 0.210 0.214 0.214 0.217 1,015,152 0.2146 1.35%
1995-05-03 0 3.700 3.600 3.800 3.700 3.700 10,000 36,950 3.6950 0.211 0.206 0.217 0.211 0.211 175,026 0.2111 2.78%
1995-05-02 0 3.600 3.525 3.600 3.500 3.600 8,141 28,936 3.5544 0.206 0.201 0.206 0.200 0.206 142,489 0.2031 2.86%
1995-05-01 0 3.500 3.475 3.500 3.425 3.500 10,000 34,550 3.4550 0.200 0.199 0.200 0.196 0.200 175,026 0.1974 2.94%
1995-04-28 0 3.400 3.400 3.500 3.300 3.450 84,000 279,900 3.3321 0.194 0.194 0.200 0.189 0.197 1,470,221 0.1904 0.00%
1995-04-27 0 3.400 3.400 3.500 3.400 3.600 34,141 119,486 3.4998 0.194 0.194 0.200 0.194 0.206 597,557 0.2000 -3.55%
1995-04-26 0 3.525 3.525 - 3.250 3.250 6,032 19,599 3.2492 0.201 0.201 - 0.186 0.186 105,576 0.1856 8.46%
1995-04-25 0 3.250 3.250 3.550 3.100 3.300 4,000 12,800 3.2000 0.186 0.186 0.203 0.177 0.189 70,011 0.1828 -8.45%
1995-04-24 0 3.550 3.350 3.600 3.650 3.750 60,000 221,000 3.6833 0.203 0.191 0.206 0.209 0.214 1,050,158 0.2104 -7.79%
1995-04-21 0 3.850 3.675 3.850 3.900 3.900 2,513 9,608 3.8233 0.220 0.210 0.220 0.223 0.223 43,984 0.2184 -0.65%
1995-04-20 0 3.875 3.850 3.875 3.850 3.875 160,000 619,750 3.8734 0.221 0.220 0.221 0.220 0.221 2,800,421 0.2213 0.00%
1995-04-19 0 3.875 3.875 3.900 3.875 3.875 26,000 100,750 3.8750 0.221 0.221 0.223 0.221 0.221 455,068 0.2214 -0.02%
1995-04-18 0 3.950 3.950 4.000 3.950 3.950 11,563 45,484 3.9336 0.221 0.221 0.224 0.221 0.221 206,259 0.2205 -1.25%
1995-04-13 0 4.000 4.000 4.200 4.000 4.000 8,000 32,000 4.0000 0.224 0.224 0.235 0.224 0.224 142,703 0.2242 0.00%
1995-04-12 0 4.000 3.975 4.100 4.000 4.025 40,000 160,500 4.0125 0.224 0.223 0.230 0.224 0.226 713,513 0.2249 -2.44%
1995-04-11 0 4.100 4.100 4.250 4.050 4.050 11,070 44,673 4.0355 0.230 0.230 0.238 0.227 0.227 197,465 0.2262 -1.20%
1995-04-10 0 4.150 4.125 4.250 4.150 4.150 30,555 126,720 4.1473 0.233 0.231 0.238 0.233 0.233 545,035 0.2325 -4.60%
1995-04-07 0 4.350 4.150 4.450 - - 128 531 4.1484 0.244 0.233 0.249 - - 2,283 0.2326 0.00%
1995-04-06 0 4.350 - 4.400 - - 0 0 - 0.244 - 0.247 - - 0 - 0.00%
1995-04-04 0 4.350 4.200 4.350 4.350 4.350 10,331 44,841 4.3404 0.244 0.235 0.244 0.244 0.244 184,283 0.2433 0.00%
1995-04-03 0 4.350 4.350 4.400 4.350 4.400 124,000 545,100 4.3960 0.244 0.244 0.247 0.244 0.247 2,211,892 0.2464 -1.14%
1995-03-31 0 4.400 4.400 4.450 4.400 4.400 78,138 343,787 4.3997 0.247 0.247 0.249 0.247 0.247 1,393,813 0.2467 0.00%
1995-03-30 0 4.400 4.300 4.400 - - 0 0 - 0.247 0.241 0.247 - - 0 - 0.00%
1995-03-29 0 4.400 4.350 4.450 4.350 4.400 52,000 226,650 4.3587 0.247 0.244 0.249 0.244 0.247 927,567 0.2443 2.33%
1995-03-28 0 4.300 4.300 4.400 4.200 4.400 1,601,824 6,887,228 4.2996 0.241 0.241 0.247 0.235 0.247 28,573,074 0.2410 0.00%
1995-03-27 0 4.300 4.250 4.375 4.300 4.400 49,416 215,230 4.3555 0.241 0.238 0.245 0.241 0.247 881,475 0.2442 -5.49%
1995-03-24 0 4.550 4.425 4.550 4.425 4.775 188,000 876,750 4.6636 0.255 0.248 0.255 0.248 0.268 3,353,513 0.2614 -3.19%
1995-03-23 0 4.700 4.675 4.775 4.700 4.750 176,000 829,600 4.7136 0.263 0.262 0.268 0.263 0.266 3,139,459 0.2642 0.53%
1995-03-22 0 4.675 4.650 4.675 4.650 4.675 144,152 671,780 4.6602 0.262 0.261 0.262 0.261 0.262 2,571,360 0.2613 -0.53%
1995-03-21 0 4.700 4.650 4.700 4.700 4.800 130,000 619,000 4.7615 0.263 0.261 0.263 0.263 0.269 2,318,919 0.2669 -2.08%
1995-03-20 0 4.800 4.775 4.850 4.800 4.825 64,168 308,481 4.8074 0.269 0.268 0.272 0.269 0.270 1,144,618 0.2695 -0.52%
1995-03-17 0 4.825 4.800 4.825 4.825 4.825 72,000 347,400 4.8250 0.270 0.269 0.270 0.270 0.270 1,284,324 0.2705 -0.52%
1995-03-16 0 4.850 4.825 4.850 4.825 4.850 622,000 3,011,450 4.8416 0.272 0.270 0.272 0.270 0.272 11,095,134 0.2714 0.00%
1995-03-15 0 4.850 4.825 4.875 4.800 4.900 1,239,286 6,043,980 4.8770 0.272 0.270 0.273 0.269 0.275 22,106,180 0.2734 -0.51%
1995-03-14 0 4.875 4.850 4.925 4.875 4.875 120,000 585,000 4.8750 0.273 0.272 0.276 0.273 0.273 2,140,540 0.2733 0.00%
1995-03-13 0 4.875 4.875 4.900 4.875 4.875 20,000 97,500 4.8750 0.273 0.273 0.275 0.273 0.273 356,757 0.2733 0.52%
1995-03-10 0 4.850 4.850 4.900 4.850 4.850 21,002 101,709 4.8428 0.272 0.272 0.275 0.272 0.272 374,630 0.2715 -0.51%
1995-03-09 0 4.875 4.850 4.900 4.875 4.875 10,000 48,750 4.8750 0.273 0.272 0.275 0.273 0.273 178,378 0.2733 0.52%
1995-03-08 0 4.850 4.825 4.875 4.850 4.850 443,336 2,149,846 4.8492 0.272 0.270 0.273 0.272 0.272 7,908,155 0.2719 -0.51%
1995-03-07 0 4.875 4.875 4.900 4.800 4.925 276,000 1,348,550 4.8861 0.273 0.273 0.275 0.269 0.276 4,923,243 0.2739 3.17%
1995-03-06 0 4.725 4.725 4.800 4.675 4.675 2,000 9,350 4.6750 0.265 0.265 0.269 0.262 0.262 35,676 0.2621 1.61%
1995-03-03 0 4.650 4.625 4.650 4.650 4.700 120,000 560,050 4.6671 0.261 0.259 0.261 0.261 0.263 2,140,540 0.2616 -2.11%
1995-03-02 0 4.750 4.700 4.750 4.750 4.825 64,000 306,500 4.7891 0.266 0.263 0.266 0.266 0.270 1,141,622 0.2685 -2.56%
1995-03-01 0 4.875 4.850 4.900 4.875 4.950 130,000 638,000 4.9077 0.273 0.272 0.275 0.273 0.278 2,318,919 0.2751 -2.50%
1995-02-28 0 5.000 4.975 5.050 4.975 5.050 90,000 449,500 4.9944 0.280 0.279 0.283 0.279 0.283 1,605,405 0.2800 2.04%
1995-02-27 0 4.900 4.900 5.000 4.850 5.000 162,000 788,700 4.8685 0.275 0.275 0.280 0.272 0.280 2,889,729 0.2729 -2.97%
1995-02-24 0 5.050 5.000 5.050 4.875 5.200 2,300,197 11,725,187 5.0975 0.283 0.280 0.283 0.273 0.292 41,030,537 0.2858 5.76%
1995-02-23 0 4.775 4.775 4.875 4.650 4.775 186,000 875,200 4.7054 0.268 0.268 0.273 0.261 0.268 3,317,837 0.2638 1.60%
1995-02-22 0 4.700 4.650 4.725 4.700 4.700 32,863 154,284 4.6948 0.263 0.261 0.265 0.263 0.263 586,205 0.2632 1.08%
1995-02-21 0 4.650 4.650 - 4.650 4.675 428,000 1,991,350 4.6527 0.261 0.261 - 0.261 0.262 7,634,594 0.2608 1.09%
1995-02-20 0 4.600 4.600 4.650 4.575 4.600 197,992 908,765 4.5899 0.258 0.258 0.261 0.256 0.258 3,531,749 0.2573 0.55%
1995-02-17 0 4.575 4.550 4.600 4.500 4.575 24,000 109,250 4.5521 0.256 0.255 0.258 0.252 0.256 428,108 0.2552 0.55%
1995-02-16 0 4.550 4.550 4.600 4.550 4.575 178,946 815,812 4.5590 0.255 0.255 0.258 0.255 0.256 3,192,009 0.2556 -0.55%
1995-02-15 0 4.575 4.575 4.600 4.575 4.625 238,000 1,097,500 4.6113 0.256 0.256 0.258 0.256 0.259 4,245,405 0.2585 -1.08%
1995-02-14 0 4.625 4.525 4.625 - - 0 0 - 0.259 0.254 0.259 - - 0 - 0.00%
1995-02-13 0 4.625 4.600 4.650 4.625 4.650 32,000 148,300 4.6344 0.259 0.258 0.261 0.259 0.261 570,811 0.2598 -1.60%
1995-02-10 0 4.700 4.675 4.800 4.700 4.850 311,827 1,501,221 4.8143 0.263 0.262 0.269 0.263 0.272 5,562,319 0.2699 -4.08%
1995-02-09 0 4.900 - 4.900 4.850 4.900 630,000 3,085,100 4.8970 0.275 - 0.275 0.272 0.275 11,237,837 0.2745 0.00%
1995-02-08 0 4.900 4.750 4.900 4.900 4.900 300,000 1,470,000 4.9000 0.275 0.266 0.275 0.275 0.275 5,351,351 0.2747 0.00%
1995-02-07 0 4.900 4.800 5.000 4.900 4.900 684,488 3,353,902 4.8999 0.275 0.269 0.280 0.275 0.275 12,209,785 0.2747 0.00%
1995-02-06 0 4.900 4.900 4.975 4.900 4.925 106,231 520,997 4.9044 0.275 0.275 0.279 0.275 0.276 1,894,931 0.2749 0.51%
1995-02-03 0 4.875 4.850 4.875 4.875 4.900 100,000 488,750 4.8875 0.273 0.272 0.273 0.273 0.275 1,783,784 0.2740 0.52%
1995-01-30 0 4.850 4.900 5.000 4.650 4.900 192,000 923,850 4.8117 0.272 0.275 0.280 0.261 0.275 3,424,865 0.2697 4.86%
1995-01-27 0 4.625 4.600 4.650 - - 0 0 - 0.259 0.258 0.261 - - 0 - 0.00%
1995-01-26 0 4.625 4.600 4.650 4.600 4.900 180,000 839,500 4.6639 0.259 0.258 0.261 0.258 0.275 3,210,810 0.2615 0.54%
1995-01-25 0 4.600 4.500 4.600 4.550 4.600 36,000 164,600 4.5722 0.258 0.252 0.258 0.255 0.258 642,162 0.2563 0.00%
1995-01-24 0 4.600 4.500 4.700 - - 0 0 - 0.258 0.252 0.263 - - 0 - 0.00%
1995-01-23 0 4.600 4.600 4.700 4.550 4.550 10,000 45,500 4.5500 0.258 0.258 0.263 0.255 0.255 178,378 0.2551 -2.13%
1995-01-20 0 4.700 4.650 4.700 4.700 4.775 80,000 376,750 4.7094 0.263 0.261 0.263 0.263 0.268 1,427,027 0.2640 -3.09%
1995-01-19 0 4.850 4.750 4.850 4.850 5.000 286,000 1,435,600 5.0196 0.272 0.266 0.272 0.272 0.280 5,101,621 0.2814 -3.00%
1995-01-18 0 5.000 5.000 5.050 4.900 5.000 213,686 1,062,843 4.9739 0.280 0.280 0.283 0.275 0.280 3,811,696 0.2788 1.01%
1995-01-17 0 4.950 4.950 5.000 4.800 4.950 199,517 979,306 4.9084 0.278 0.278 0.280 0.269 0.278 3,558,952 0.2752 3.12%
1995-01-16 0 4.800 4.700 4.900 4.800 4.800 20,000 96,000 4.8000 0.269 0.263 0.275 0.269 0.269 356,757 0.2691 2.13%
1995-01-13 0 4.700 4.700 4.725 4.700 4.900 146,337 696,867 4.7621 0.263 0.263 0.265 0.263 0.275 2,610,335 0.2670 -3.09%
1995-01-12 0 4.850 4.850 4.900 4.850 4.850 10,000 48,500 4.8500 0.272 0.272 0.275 0.272 0.272 178,378 0.2719 1.04%
1995-01-11 0 4.800 4.800 5.000 4.800 4.900 256,000 1,252,400 4.8922 0.269 0.269 0.280 0.269 0.275 4,566,486 0.2743 -1.03%
1995-01-10 0 4.850 4.850 4.950 4.800 4.850 40,695 195,767 4.8106 0.272 0.272 0.278 0.269 0.272 725,911 0.2697 -1.02%
1995-01-09 0 4.900 4.850 5.000 4.900 4.900 20,000 98,000 4.9000 0.275 0.272 0.280 0.275 0.275 356,757 0.2747 0.00%
1995-01-06 0 4.900 4.850 4.950 4.900 4.950 176,260 870,455 4.9385 0.275 0.272 0.278 0.275 0.278 3,144,097 0.2769 -1.01%
1995-01-05 0 4.950 4.900 4.975 - - 0 0 - 0.278 0.275 0.279 - - 0 - 0.00%
1995-01-04 0 4.950 4.850 4.950 - - 0 0 - 0.278 0.272 0.278 - - 0 - 0.00%
1995-01-03 0 4.950 4.800 5.000 4.900 5.000 897,437 4,526,854 5.0442 0.278 0.269 0.280 0.275 0.280 16,008,334 0.2828 -1.98%
1994-12-30 0 5.050 5.000 5.050 4.900 5.200 394,000 1,993,800 5.0604 0.283 0.280 0.283 0.275 0.292 7,028,107 0.2837 1.51%
1994-12-29 0 4.975 4.925 4.975 4.900 5.000 75,316 373,651 4.9611 0.279 0.276 0.279 0.275 0.280 1,343,474 0.2781 0.51%
1994-12-28 0 4.950 4.950 - 4.800 4.950 41,686 202,840 4.8659 0.278 0.278 - 0.269 0.278 743,588 0.2728 1.02%
1994-12-23 0 4.900 4.825 5.000 4.850 4.900 60,000 293,000 4.8833 0.275 0.270 0.280 0.272 0.275 1,070,270 0.2738 -1.01%
1994-12-22 0 4.950 4.950 5.100 4.950 5.000 16,000 80,100 5.0063 0.278 0.278 0.286 0.278 0.280 285,405 0.2807 1.02%
1994-12-21 0 4.900 4.900 - 4.875 4.875 12,000 58,500 4.8750 0.275 0.275 - 0.273 0.273 214,054 0.2733 -0.51%
1994-12-20 0 4.925 4.925 5.050 4.900 4.925 14,000 68,700 4.9071 0.276 0.276 0.283 0.275 0.276 249,730 0.2751 0.51%
1994-12-19 0 4.900 4.900 5.000 4.900 4.950 44,000 215,700 4.9023 0.275 0.275 0.280 0.275 0.278 784,865 0.2748 0.00%
1994-12-16 0 4.900 4.850 5.100 4.875 4.900 20,000 97,750 4.8875 0.275 0.272 0.286 0.273 0.275 356,757 0.2740 3.16%
1994-12-15 0 4.750 4.750 - 4.650 4.650 36,360 167,556 4.6083 0.266 0.266 - 0.261 0.261 648,584 0.2583 2.70%
1994-12-14 0 4.625 4.625 4.800 4.625 4.625 20,000 92,500 4.6250 0.259 0.259 0.269 0.259 0.259 356,757 0.2593 0.54%
1994-12-13 0 4.600 4.550 4.750 - - 0 0 - 0.258 0.255 0.266 - - 0 - 0.00%
1994-12-12 0 4.600 4.550 4.675 4.600 4.600 8,000 36,800 4.6000 0.258 0.255 0.262 0.258 0.258 142,703 0.2579 -2.13%
1994-12-09 0 4.700 4.600 4.700 4.500 4.700 66,000 303,450 4.5977 0.263 0.258 0.263 0.252 0.263 1,177,297 0.2578 -3.09%
1994-12-08 0 4.850 4.725 4.850 4.800 4.900 30,000 145,800 4.8600 0.272 0.265 0.272 0.269 0.275 535,135 0.2725 -3.96%
1994-12-07 0 5.050 4.975 5.100 5.050 5.050 3,714 18,340 4.9381 0.283 0.279 0.286 0.283 0.283 66,250 0.2768 -0.98%
1994-12-06 0 5.100 5.000 5.100 4.975 5.100 34,000 169,650 4.9897 0.286 0.280 0.286 0.279 0.286 606,486 0.2797 2.51%
1994-12-05 0 4.975 4.975 - 4.900 4.950 30,000 148,400 4.9467 0.279 0.279 - 0.275 0.278 535,135 0.2773 0.00%
1994-12-02 0 4.975 4.850 5.100 4.975 5.100 792,000 4,028,950 5.0871 0.279 0.272 0.286 0.279 0.286 14,127,566 0.2852 -2.45%
1994-12-01 0 5.100 5.100 5.250 5.100 5.300 354,000 1,810,300 5.1138 0.286 0.286 0.294 0.286 0.297 6,314,594 0.2867 -0.97%
1994-11-30 0 5.150 5.100 5.150 5.100 5.150 396,000 2,022,600 5.1076 0.289 0.286 0.289 0.286 0.289 7,063,783 0.2863 -0.96%
1994-11-29 0 5.200 5.150 5.200 5.200 5.200 10,000 52,000 5.2000 0.292 0.289 0.292 0.292 0.292 178,378 0.2915 1.96%
1994-11-28 0 5.100 5.100 5.150 5.100 5.200 62,390 320,131 5.1311 0.286 0.286 0.289 0.286 0.292 1,112,903 0.2877 0.00%
1994-11-25 0 5.100 5.100 5.200 5.000 5.300 376,168 1,918,215 5.0994 0.286 0.286 0.292 0.280 0.297 6,710,023 0.2859 0.00%
1994-11-24 0 5.100 5.100 5.200 5.100 5.100 364,000 1,856,400 5.1000 0.286 0.286 0.292 0.286 0.286 6,492,972 0.2859 0.00%
1994-11-23 0 5.100 5.100 5.150 5.000 5.100 363,395 1,850,836 5.0932 0.286 0.286 0.289 0.280 0.286 6,482,180 0.2855 -1.92%
1994-11-22 0 5.200 - 5.250 5.200 5.350 294,529 1,549,771 5.2619 0.292 - 0.294 0.292 0.300 5,253,760 0.2950 -1.89%
1994-11-21 0 5.300 5.300 5.350 5.250 5.300 20,000 105,500 5.2750 0.297 0.297 0.300 0.294 0.297 356,757 0.2957 -0.93%
1994-11-18 0 5.350 5.350 5.400 5.300 5.350 60,843 323,757 5.3212 0.300 0.300 0.303 0.297 0.300 1,085,307 0.2983 -0.93%
1994-11-17 0 5.400 5.350 5.400 5.350 5.400 212,486 1,145,769 5.3922 0.303 0.300 0.303 0.300 0.303 3,790,290 0.3023 4.85%
1994-11-16 0 5.150 5.100 5.250 5.100 5.150 14,000 71,700 5.1214 0.289 0.286 0.294 0.286 0.289 249,730 0.2871 0.00%
1994-11-15 0 5.150 5.100 5.250 - - 282 1,382 4.9007 0.289 0.286 0.294 - - 5,030 0.2747 0.00%
1994-11-14 0 5.150 5.100 5.250 - - 0 0 - 0.289 0.286 0.294 - - 0 - 0.00%
1994-11-11 0 5.150 5.100 5.200 5.100 5.100 74,337 379,185 5.1009 0.289 0.286 0.292 0.286 0.286 1,326,011 0.2860 0.98%
1994-11-10 0 5.100 5.050 5.100 5.100 5.100 854,282 4,356,782 5.0999 0.286 0.283 0.286 0.286 0.286 15,238,542 0.2859 0.00%
1994-11-09 0 5.100 5.100 5.150 5.100 5.100 8,000 40,800 5.1000 0.286 0.286 0.289 0.286 0.286 142,703 0.2859 0.00%
1994-11-08 0 5.100 5.100 5.200 5.100 5.100 139,000 708,700 5.0986 0.286 0.286 0.292 0.286 0.286 2,479,459 0.2858 0.00%
1994-11-07 0 5.100 5.050 5.150 5.050 5.100 281,460 1,426,754 5.0691 0.286 0.283 0.289 0.283 0.286 5,020,637 0.2842 0.00%
1994-11-04 0 5.100 5.050 5.150 5.050 5.100 56,000 285,100 5.0911 0.286 0.283 0.289 0.283 0.286 998,919 0.2854 2.00%
1994-11-03 0 5.000 5.000 5.200 5.000 5.100 28,000 140,800 5.0286 0.280 0.280 0.292 0.280 0.286 499,459 0.2819 0.00%
1994-11-02 0 5.000 4.900 5.100 5.000 5.200 364,864 1,909,077 5.2323 0.280 0.275 0.286 0.280 0.292 6,508,384 0.2933 -5.66%
1994-11-01 0 5.300 5.200 5.300 5.200 5.300 78,000 412,600 5.2897 0.297 0.292 0.297 0.292 0.297 1,391,351 0.2965 -0.93%
1994-10-31 0 5.350 5.250 5.400 5.150 5.400 212,675 1,114,741 5.2415 0.300 0.294 0.303 0.289 0.303 3,793,662 0.2938 3.88%
1994-10-28 0 5.150 5.050 5.300 4.850 5.200 425,995 2,152,577 5.0531 0.289 0.283 0.297 0.272 0.292 7,598,829 0.2833 7.29%
1994-10-27 0 4.800 4.800 4.900 - - 0 0 - 0.269 0.269 0.275 - - 0 - 2.13%
1994-10-26 0 4.700 4.700 4.925 4.700 4.750 12,331 58,156 4.7162 0.263 0.263 0.276 0.263 0.266 219,958 0.2644 -2.59%
1994-10-25 0 4.825 4.825 4.875 4.800 4.850 30,000 144,650 4.8217 0.270 0.270 0.273 0.269 0.272 535,135 0.2703 -3.02%
1994-10-24 0 4.975 4.825 5.000 - - 246 1,156 4.6992 0.279 0.270 0.280 - - 4,388 0.2634 0.00%
1994-10-21 0 4.975 4.850 4.975 - - 6,000 29,700 4.9500 0.279 0.272 0.279 - - 107,027 0.2775 0.00%
1994-10-20 0 4.975 4.875 4.975 4.900 5.000 297,538 1,486,356 4.9955 0.279 0.273 0.279 0.275 0.280 5,307,434 0.2801 -0.50%
1994-10-19 0 5.000 5.000 5.050 4.975 5.050 204,286 1,024,687 5.0159 0.280 0.280 0.283 0.279 0.283 3,644,020 0.2812 0.00%
1994-10-18 0 5.000 4.950 5.000 4.875 5.100 300,000 1,494,500 4.9817 0.280 0.278 0.280 0.273 0.286 5,351,351 0.2793 -0.99%
1994-10-17 0 5.050 5.000 5.100 5.050 5.200 22,000 112,500 5.1136 0.283 0.280 0.286 0.283 0.292 392,432 0.2867 -4.72%
1994-10-14 0 5.300 5.250 5.450 4.950 5.300 878,000 4,530,000 5.1595 0.297 0.294 0.306 0.278 0.297 15,661,620 0.2892 4.95%
1994-10-12 0 5.050 5.050 5.100 5.050 5.100 90,000 454,700 5.0522 0.283 0.283 0.286 0.283 0.286 1,605,405 0.2832 -1.94%
1994-10-11 0 5.150 5.050 5.200 4.900 5.150 207,211 1,045,434 5.0453 0.289 0.283 0.292 0.275 0.289 3,696,196 0.2828 6.74%
1994-10-10 0 4.825 4.750 - 4.700 4.825 34,000 162,300 4.7735 0.270 0.266 - 0.263 0.270 606,486 0.2676 2.12%
1994-10-07 0 4.725 4.725 4.800 4.725 4.800 28,894 137,623 4.7630 0.265 0.265 0.269 0.265 0.269 515,406 0.2670 -1.56%
1994-10-06 0 4.800 4.725 4.900 4.750 4.825 115,000 549,700 4.7800 0.269 0.265 0.275 0.266 0.270 2,051,351 0.2680 0.00%
1994-10-05 0 4.800 4.725 4.900 4.800 4.800 84,000 403,200 4.8000 0.269 0.265 0.275 0.269 0.269 1,498,378 0.2691 -2.04%
1994-10-04 0 4.900 4.900 - 4.900 4.900 20,000 98,000 4.9000 0.275 0.275 - 0.275 0.275 356,757 0.2747 0.51%
1994-10-03 0 4.875 4.850 - 4.850 4.875 20,000 97,250 4.8625 0.273 0.272 - 0.272 0.273 356,757 0.2726 0.31%
1994-09-30 0 4.860 4.820 4.990 4.860 5.200 276,000 1,390,850 5.0393 0.272 0.270 0.280 0.272 0.292 4,923,243 0.2825 -7.43%
1994-09-29 0 5.250 5.200 5.250 5.225 5.275 48,000 252,050 5.2510 0.294 0.292 0.294 0.293 0.296 856,216 0.2944 1.94%
1994-09-28 0 5.150 5.125 5.250 5.100 5.150 72,620 372,184 5.1251 0.289 0.287 0.294 0.286 0.289 1,295,384 0.2873 3.00%
1994-09-27 0 5.000 4.970 5.050 5.000 5.050 198,928 998,304 5.0184 0.280 0.279 0.283 0.280 0.283 3,548,445 0.2813 -5.66%
1994-09-26 0 5.300 5.250 5.300 5.075 5.400 110,000 568,950 5.1723 0.297 0.294 0.297 0.285 0.303 1,962,162 0.2900 -1.85%
1994-09-23 0 5.400 5.375 5.425 5.400 5.500 89,734 486,830 5.4253 0.303 0.301 0.304 0.303 0.308 1,600,660 0.3041 -3.14%
1994-09-22 0 5.575 5.550 5.600 5.450 5.600 625,372 3,436,434 5.4950 0.313 0.311 0.314 0.306 0.314 11,155,283 0.3081 2.29%
1994-09-20 0 5.450 5.300 5.450 5.275 5.450 258,000 1,382,250 5.3576 0.306 0.297 0.306 0.296 0.306 4,602,162 0.3003 1.87%
1994-09-19 0 5.350 5.300 5.350 5.300 5.350 228,000 1,214,000 5.3246 0.300 0.297 0.300 0.297 0.300 4,067,027 0.2985 -0.93%
1994-09-16 0 5.400 5.350 5.500 5.125 5.400 110,168 576,727 5.2350 0.303 0.300 0.308 0.287 0.303 1,965,159 0.2935 5.88%
1994-09-15 0 5.100 5.100 5.125 5.000 5.025 288,876 1,444,299 4.9997 0.286 0.286 0.287 0.280 0.282 5,152,923 0.2803 1.49%
1994-09-14 0 5.025 5.025 5.275 5.025 5.175 60,000 307,000 5.1167 0.282 0.282 0.296 0.282 0.290 1,070,270 0.2868 -3.83%
1994-09-13 0 5.225 5.225 5.275 5.225 5.325 98,100 516,900 5.2691 0.293 0.293 0.296 0.293 0.299 1,749,892 0.2954 -2.34%
1994-09-12 0 5.350 5.325 5.450 5.300 5.450 102,000 546,900 5.3618 0.300 0.299 0.306 0.297 0.306 1,819,459 0.3006 -4.04%
1994-09-09 0 5.575 5.550 5.600 5.450 5.700 156,000 871,650 5.5875 0.313 0.311 0.314 0.306 0.320 2,782,702 0.3132 2.29%
1994-09-08 0 5.450 5.450 5.600 5.400 5.675 90,000 500,900 5.5656 0.306 0.306 0.314 0.303 0.318 1,605,405 0.3120 -4.39%
1994-09-07 0 5.700 5.700 5.750 5.500 5.750 568,024 3,236,459 5.6978 0.320 0.320 0.322 0.308 0.322 10,132,319 0.3194 4.59%
1994-09-06 0 5.450 5.425 5.500 5.225 5.500 228,000 1,234,100 5.4127 0.306 0.304 0.308 0.293 0.308 4,067,027 0.3034 3.32%
1994-09-05 0 5.275 5.250 5.300 5.200 5.300 492,890 2,586,533 5.2477 0.296 0.294 0.297 0.292 0.297 8,792,091 0.2942 0.00%
1994-09-02 0 5.275 5.250 5.350 5.200 5.275 397,714 2,086,970 5.2474 0.296 0.294 0.300 0.292 0.296 7,094,357 0.2942 0.48%
1994-09-01 0 5.250 5.250 5.300 5.225 5.350 170,000 899,400 5.2906 0.294 0.294 0.297 0.293 0.300 3,032,432 0.2966 0.00%
1994-08-31 0 5.250 5.200 5.350 4.970 5.250 468,843 2,378,871 5.0739 0.294 0.292 0.300 0.279 0.294 8,363,145 0.2844 5.00%
1994-08-30 0 5.050 5.025 5.050 5.000 5.075 240,000 1,209,950 5.0415 0.280 0.279 0.280 0.278 0.282 4,323,891 0.2798 1.00%
1994-08-26 0 5.000 5.025 5.050 4.990 5.075 1,494,894 7,494,751 5.0136 0.278 0.279 0.280 0.277 0.282 26,932,331 0.2783 -0.50%
1994-08-25 0 5.025 5.000 5.025 5.000 5.050 56,000 282,000 5.0357 0.279 0.278 0.279 0.278 0.280 1,008,908 0.2795 0.50%
1994-08-24 0 5.000 5.000 5.025 4.990 5.000 663,426 3,316,767 4.9995 0.278 0.278 0.279 0.277 0.278 11,952,425 0.2775 0.00%
1994-08-23 0 5.000 5.000 5.025 5.000 5.050 591,436 2,977,096 5.0337 0.278 0.278 0.279 0.278 0.280 10,655,438 0.2794 -0.99%
1994-08-22 0 5.050 5.025 5.075 4.980 5.050 4,650,925 23,313,718 5.0127 0.280 0.279 0.282 0.276 0.280 83,792,062 0.2782 0.00%
1994-08-19 0 5.050 5.050 5.075 4.920 5.150 1,253,711 6,301,648 5.0264 0.280 0.280 0.282 0.273 0.286 22,587,126 0.2790 0.00%
1994-08-18 0 5.050 5.075 5.100 4.300 5.075 2,390,930 11,375,160 4.7576 0.280 0.282 0.283 0.239 0.282 43,075,507 0.2641 18.54%
1994-08-17 0 4.260 4.170 4.300 4.050 4.300 376,000 1,571,440 4.1794 0.236 0.231 0.239 0.225 0.239 6,774,097 0.2320 5.19%
1994-08-16 0 4.050 4.030 4.070 4.030 4.060 406,000 1,643,880 4.0490 0.225 0.224 0.226 0.224 0.225 7,314,583 0.2247 0.75%
1994-08-15 0 4.020 4.020 4.040 3.950 4.060 211,820 848,887 4.0076 0.223 0.223 0.224 0.219 0.225 3,816,195 0.2224 3.08%
1994-08-12 0 3.900 3.900 3.920 3.830 3.900 58,000 225,500 3.8879 0.216 0.216 0.218 0.213 0.216 1,044,940 0.2158 0.26%
1994-08-11 0 3.890 3.850 3.930 3.850 3.900 102,000 396,500 3.8873 0.216 0.214 0.218 0.214 0.216 1,837,654 0.2158 0.00%
1994-08-10 0 3.890 3.860 3.900 3.810 3.890 185,233 714,191 3.8556 0.216 0.214 0.216 0.211 0.216 3,337,197 0.2140 1.04%
1994-08-09 0 3.850 3.810 3.860 3.850 3.860 60,000 231,100 3.8517 0.214 0.211 0.214 0.214 0.214 1,080,973 0.2138 0.00%
1994-08-08 0 3.850 3.800 3.850 3.850 3.860 80,000 308,160 3.8520 0.214 0.211 0.214 0.214 0.214 1,441,297 0.2138 0.00%
1994-08-05 0 3.850 3.800 3.850 3.800 3.860 22,000 83,720 3.8055 0.214 0.211 0.214 0.211 0.214 396,357 0.2112 -2.28%
1994-08-04 0 3.940 3.900 3.940 3.800 3.950 178,000 695,240 3.9058 0.219 0.216 0.219 0.211 0.219 3,206,886 0.2168 5.63%
1994-08-03 0 3.730 - 3.850 3.730 3.920 54,000 205,800 3.8111 0.207 - 0.214 0.207 0.218 972,876 0.2115 -4.11%
1994-08-02 0 3.890 - 3.890 - - 0 0 - 0.216 - 0.216 - - 0 - -2.51%
1994-08-01 0 3.990 - 3.990 - - 0 0 - 0.221 - 0.221 - - 0 - -0.75%
1994-07-29 0 4.020 - 4.020 - - 20,000 80,000 4.0000 0.223 - 0.223 - - 360,324 0.2220 0.00%
1994-07-28 0 4.020 - 4.020 4.020 4.020 20,000 80,400 4.0200 0.223 - 0.223 0.223 0.223 360,324 0.2231 0.50%
1994-07-27 0 4.000 3.950 4.000 4.000 4.020 102,000 409,000 4.0098 0.222 0.219 0.222 0.222 0.223 1,837,654 0.2226 -0.99%
1994-07-26 0 4.040 4.000 4.040 4.040 4.050 40,305 162,990 4.0439 0.224 0.222 0.224 0.224 0.225 726,144 0.2245 0.50%
1994-07-25 0 4.020 4.020 4.050 4.000 4.030 590,843 2,375,046 4.0198 0.223 0.223 0.225 0.222 0.224 10,644,754 0.2231 -0.25%
1994-07-22 0 4.030 - 4.070 4.030 4.030 10,000 40,300 4.0300 0.224 - 0.226 0.224 0.224 180,162 0.2237 -0.98%
1994-07-21 0 4.070 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1994-07-20 0 4.070 - 4.070 4.070 4.070 36,000 146,520 4.0700 0.226 - 0.226 0.226 0.226 648,584 0.2259 0.00%
1994-07-19 0 4.070 - 4.070 4.070 4.070 10,000 40,700 4.0700 0.226 - 0.226 0.226 0.226 180,162 0.2259 0.49%
1994-07-18 0 4.050 4.010 4.050 4.050 4.050 40,000 162,000 4.0500 0.225 0.223 0.225 0.225 0.225 720,649 0.2248 0.00%
1994-07-15 0 4.050 4.010 4.050 4.050 4.050 160,000 648,000 4.0500 0.225 0.223 0.225 0.225 0.225 2,882,594 0.2248 0.00%
1994-07-14 0 4.050 4.050 4.060 4.050 4.100 744,000 3,029,740 4.0722 0.225 0.225 0.225 0.225 0.228 13,404,063 0.2260 -0.98%
1994-07-13 0 4.090 4.120 - 4.060 4.080 20,000 81,560 4.0780 0.227 0.229 - 0.225 0.226 360,324 0.2264 0.25%
1994-07-12 0 4.080 4.060 4.100 4.050 4.080 211,011 858,643 4.0692 0.226 0.225 0.228 0.225 0.226 3,801,619 0.2259 0.74%
1994-07-11 0 4.050 4.050 4.170 4.050 4.150 272,843 1,126,288 4.1280 0.225 0.225 0.231 0.225 0.230 4,915,598 0.2291 -2.41%
1994-07-08 0 4.150 4.150 4.200 4.150 4.150 60,000 249,000 4.1500 0.230 0.230 0.233 0.230 0.230 1,080,973 0.2303 1.22%
1994-07-07 0 4.100 4.100 4.150 4.100 4.150 420,000 1,728,100 4.1145 0.228 0.228 0.230 0.228 0.230 7,566,810 0.2284 -1.20%
1994-07-06 0 4.150 4.150 4.190 4.150 4.150 80,842 335,368 4.1484 0.230 0.230 0.233 0.230 0.230 1,456,467 0.2303 0.00%
1994-07-05 0 4.150 4.150 4.170 4.110 4.150 58,000 239,740 4.1334 0.230 0.230 0.231 0.228 0.230 1,044,940 0.2294 0.97%
1994-07-04 0 4.110 4.110 4.150 4.090 4.130 72,168 297,035 4.1159 0.228 0.228 0.230 0.227 0.229 1,300,194 0.2285 0.00%
1994-07-01 0 4.110 4.110 4.130 4.050 4.140 158,305 651,290 4.1141 0.228 0.228 0.229 0.225 0.230 2,852,057 0.2284 0.86%
1994-06-30 0 4.075 4.075 4.300 - - 0 0 - 0.226 0.226 0.239 - - 0 - 1.87%
1994-06-29 0 4.000 4.050 4.075 4.000 4.075 670,000 2,700,200 4.0301 0.222 0.225 0.226 0.222 0.226 12,070,864 0.2237 -1.84%
1994-06-28 0 4.075 4.050 4.075 4.050 4.150 190,000 775,200 4.0800 0.226 0.225 0.226 0.225 0.230 3,423,081 0.2265 -0.61%
1994-06-27 0 4.100 4.050 4.200 4.100 4.100 10,000 41,000 4.1000 0.228 0.225 0.233 0.228 0.228 180,162 0.2276 -2.96%
1994-06-24 0 4.225 4.150 4.225 4.150 4.300 158,000 668,750 4.2326 0.235 0.230 0.235 0.230 0.239 2,846,562 0.2349 -0.59%
1994-06-23 0 4.250 4.200 4.300 4.200 4.275 80,000 339,000 4.2375 0.236 0.233 0.239 0.233 0.237 1,441,297 0.2352 -1.16%
1994-06-22 0 4.300 4.275 4.400 4.300 4.350 34,149 148,326 4.3435 0.239 0.237 0.244 0.239 0.241 615,236 0.2411 -1.71%
1994-06-21 0 4.375 4.375 4.450 4.300 4.400 740,000 3,247,050 4.3879 0.243 0.243 0.247 0.239 0.244 13,331,999 0.2436 0.00%
1994-06-20 0 4.375 4.350 4.450 4.350 4.375 80,000 349,250 4.3656 0.243 0.241 0.247 0.241 0.243 1,441,297 0.2423 1.16%
1994-06-17 0 4.325 4.275 4.350 4.275 4.325 234,000 1,005,050 4.2951 0.240 0.237 0.241 0.237 0.240 4,215,794 0.2384 1.76%
1994-06-16 0 4.250 4.250 4.300 4.250 4.300 142,337 605,082 4.2511 0.236 0.236 0.239 0.236 0.239 2,564,374 0.2360 -1.16%
1994-06-15 0 4.300 4.250 4.400 4.250 4.300 208,843 890,956 4.2662 0.239 0.236 0.244 0.236 0.239 3,762,560 0.2368 3.61%
1994-06-10 0 4.150 4.100 4.175 4.075 4.225 218,000 900,850 4.1323 0.230 0.228 0.232 0.226 0.235 3,927,535 0.2294 -2.92%
1994-06-09 0 4.275 4.200 4.300 4.150 4.300 98,000 417,100 4.2561 0.237 0.233 0.239 0.230 0.239 1,765,589 0.2362 1.79%
1994-06-08 0 4.200 4.175 4.250 4.200 4.200 30,000 126,000 4.2000 0.233 0.232 0.236 0.233 0.233 540,486 0.2331 -1.18%
1994-06-07 0 4.250 4.250 4.300 4.225 4.300 216,000 922,350 4.2701 0.236 0.236 0.239 0.235 0.239 3,891,502 0.2370 -1.16%
1994-06-06 0 4.300 4.250 4.325 4.300 4.425 54,738 237,681 4.3422 0.239 0.236 0.240 0.239 0.246 986,172 0.2410 -2.27%
1994-06-03 0 4.400 4.400 4.425 4.300 4.400 50,372 220,836 4.3841 0.244 0.244 0.246 0.239 0.244 907,513 0.2433 2.33%
1994-06-02 0 4.300 4.300 4.325 4.250 4.400 88,000 378,900 4.3057 0.239 0.239 0.240 0.236 0.244 1,585,427 0.2390 -2.27%
1994-06-01 0 4.400 4.350 4.400 4.200 4.400 496,000 2,111,400 4.2569 0.244 0.241 0.244 0.233 0.244 8,936,042 0.2363 4.76%
1994-05-31 0 4.200 4.175 4.225 4.150 4.200 70,000 293,000 4.1857 0.233 0.232 0.235 0.230 0.233 1,261,135 0.2323 -1.18%
1994-05-30 0 4.250 4.250 4.275 4.200 4.300 98,000 415,250 4.2372 0.236 0.236 0.237 0.233 0.239 1,765,589 0.2352 3.03%
1994-05-27 0 4.125 4.100 4.275 4.100 4.175 205,025 843,800 4.1156 0.229 0.228 0.237 0.228 0.232 3,693,774 0.2284 -3.51%
1994-05-26 0 4.275 4.175 4.325 4.275 4.325 16,000 68,700 4.2938 0.237 0.232 0.240 0.237 0.240 288,259 0.2383 -2.84%
1994-05-25 0 4.400 4.400 4.425 4.400 4.450 210,000 927,100 4.4148 0.244 0.244 0.246 0.244 0.247 3,783,405 0.2450 -1.68%
1994-05-24 0 4.475 4.425 4.475 4.450 4.550 122,000 551,150 4.5176 0.248 0.246 0.248 0.247 0.253 2,197,978 0.2508 1.70%
1994-05-23 0 4.400 4.375 4.425 4.325 4.425 54,000 236,350 4.3769 0.244 0.243 0.246 0.240 0.246 972,876 0.2429 1.15%
1994-05-20 0 4.350 4.350 4.500 4.350 4.500 124,000 541,400 4.3661 0.241 0.241 0.250 0.241 0.250 2,234,011 0.2423 -1.14%
1994-05-19 0 4.400 4.300 4.475 4.400 4.500 162,000 718,600 4.4358 0.244 0.239 0.248 0.244 0.250 2,918,627 0.2462 -4.35%
1994-05-18 0 4.600 4.550 4.600 4.550 4.650 194,000 890,400 4.5897 0.255 0.253 0.255 0.253 0.258 3,495,146 0.2548 0.55%
1994-05-17 0 4.575 4.475 4.575 4.575 4.700 252,000 1,159,950 4.6030 0.254 0.248 0.254 0.254 0.261 4,540,086 0.2555 1.67%
1994-05-16 0 4.500 4.500 4.525 4.450 4.550 360,843 1,626,046 4.5062 0.250 0.250 0.251 0.247 0.253 6,501,025 0.2501 0.56%
1994-05-13 0 4.475 4.425 4.500 4.200 4.500 540,600 2,340,575 4.3296 0.248 0.246 0.250 0.233 0.250 9,739,565 0.2403 9.15%
1994-05-12 0 4.100 4.075 4.175 4.050 4.150 116,000 475,150 4.0961 0.228 0.226 0.232 0.225 0.230 2,089,881 0.2274 0.00%
1994-05-11 0 4.100 4.100 4.175 4.025 4.175 86,000 352,650 4.1006 0.228 0.228 0.232 0.223 0.232 1,549,394 0.2276 -0.61%
1994-05-10 0 4.125 4.050 4.125 4.050 4.125 268,000 1,099,050 4.1009 0.229 0.225 0.229 0.225 0.229 4,828,345 0.2276 -0.60%
1994-05-09 0 4.150 4.075 4.150 4.050 4.150 410,000 1,663,250 4.0567 0.230 0.226 0.230 0.225 0.230 7,386,648 0.2252 0.00%
1994-05-06 0 4.150 4.100 4.200 4.125 4.200 180,000 748,850 4.1603 0.230 0.228 0.233 0.229 0.233 3,242,919 0.2309 1.22%
1994-05-05 0 4.100 4.075 4.125 4.000 4.100 378,843 1,542,580 4.0718 0.228 0.226 0.229 0.222 0.228 6,825,317 0.2260 2.50%
1994-05-04 0 4.000 3.925 4.000 3.900 4.100 382,000 1,523,350 3.9878 0.222 0.218 0.222 0.216 0.228 6,882,194 0.2213 0.63%
1994-05-03 0 3.975 3.950 4.100 3.875 4.050 338,000 1,345,350 3.9803 0.221 0.219 0.228 0.215 0.225 6,089,480 0.2209 -4.22%
1994-05-02 0 4.150 4.125 4.175 4.125 4.375 172,000 723,550 4.2067 0.230 0.229 0.232 0.229 0.243 3,098,789 0.2335 -4.05%
1994-04-29 0 4.325 4.325 4.350 4.200 4.450 751,372 3,281,165 4.3669 0.240 0.240 0.241 0.233 0.247 13,536,879 0.2424 -4.95%
1994-04-28 0 4.550 4.550 4.600 4.550 4.650 487,653 2,239,532 4.5925 0.253 0.253 0.255 0.253 0.258 8,785,661 0.2549 -1.62%
1994-04-27 0 4.625 4.625 4.700 4.600 4.775 789,448 3,699,266 4.6859 0.257 0.257 0.261 0.255 0.265 14,222,864 0.2601 -1.07%
1994-04-26 0 4.675 4.675 4.725 4.600 4.900 944,000 4,501,200 4.7682 0.259 0.259 0.262 0.255 0.272 17,007,306 0.2647 -0.53%
1994-04-25 0 4.700 4.675 4.700 4.650 4.900 783,372 3,713,624 4.7406 0.261 0.259 0.261 0.258 0.272 14,113,398 0.2631 -2.08%
1994-04-22 0 4.800 4.750 4.850 4.750 5.050 860,505 4,218,124 4.9019 0.266 0.264 0.269 0.264 0.280 15,503,043 0.2721 -3.03%
1994-04-21 0 4.950 4.925 5.000 4.900 5.400 4,385,864 22,682,352 5.1717 0.275 0.273 0.278 0.272 0.300 79,016,666 0.2871 -3.88%
1994-04-20 0 5.150 5.150 5.200 4.825 5.200 2,664,552 13,431,605 5.0408 0.286 0.286 0.289 0.268 0.289 48,005,140 0.2798 3.01%
1994-04-19 0 5.100 5.000 5.050 5.000 5.250 2,656,831 13,615,957 5.1249 0.278 0.272 0.275 0.272 0.286 48,827,787 0.2789 -1.92%
1994-04-18 0 5.200 5.200 5.300 4.625 5.300 1,852,000 9,345,150 5.0460 0.283 0.283 0.288 0.252 0.288 34,036,437 0.2746 4.52%
1994-04-15 0 4.975 5.000 5.050 4.975 5.300 2,389,219 12,260,417 5.1316 0.271 0.272 0.275 0.271 0.288 43,909,559 0.2792 -6.13%
1994-04-14 0 5.300 5.300 5.400 4.800 5.450 4,360,014 22,953,556 5.2646 0.288 0.288 0.294 0.261 0.297 80,129,235 0.2865 9.84%
1994-04-13 0 4.825 4.850 4.875 4.400 4.875 3,269,167 15,282,929 4.6749 0.263 0.264 0.265 0.239 0.265 60,081,424 0.2544 11.56%
1994-04-12 0 4.325 4.325 4.350 4.050 4.375 2,187,033 9,310,898 4.2573 0.235 0.235 0.237 0.220 0.238 40,193,743 0.2317 6.79%
1994-04-11 0 4.050 4.000 4.150 4.025 4.225 785,686 3,251,444 4.1384 0.220 0.218 0.226 0.219 0.230 14,439,499 0.2252 -2.41%
1994-04-08 0 4.150 4.150 4.225 4.000 4.175 2,136,000 8,761,100 4.1016 0.226 0.226 0.230 0.218 0.227 39,255,848 0.2232 3.11%
1994-04-07 0 4.025 4.025 4.050 3.900 4.100 1,974,000 7,919,350 4.0118 0.219 0.219 0.220 0.212 0.223 36,278,578 0.2183 4.55%
1994-04-06 0 3.850 3.800 3.900 3.750 3.875 652,566 2,485,032 3.8081 0.209 0.207 0.212 0.204 0.211 11,992,992 0.2072 4.76%
1994-03-31 0 3.675 3.650 3.700 3.500 3.675 952,247 3,407,265 3.5781 0.200 0.199 0.201 0.190 0.200 17,500,591 0.1947 3.52%
1994-03-30 0 3.550 3.525 3.600 3.475 3.600 894,381 3,140,251 3.5111 0.193 0.192 0.196 0.189 0.196 16,437,118 0.1910 1.43%
1994-03-29 0 3.500 3.400 3.500 3.500 3.725 1,384,676 4,972,332 3.5910 0.190 0.185 0.190 0.190 0.203 25,447,861 0.1954 -7.28%
1994-03-28 0 3.775 3.775 3.800 3.700 4.050 2,364,624 9,005,444 3.8084 0.205 0.205 0.207 0.201 0.220 43,457,547 0.2072 -0.66%
1994-03-25 0 3.800 3.700 3.850 3.800 3.950 1,272,141 4,927,958 3.8738 0.207 0.201 0.209 0.207 0.215 23,379,669 0.2108 -5.59%
1994-03-24 0 4.025 4.000 4.075 3.975 4.225 2,028,964 8,202,698 4.0428 0.219 0.218 0.222 0.216 0.230 37,288,718 0.2200 0.63%
1994-03-23 0 4.000 3.950 - 3.750 4.050 1,847,781 7,170,118 3.8804 0.218 0.215 - 0.204 0.220 33,958,900 0.2111 8.84%
1994-03-22 0 3.675 3.675 3.700 3.400 3.725 1,657,195 5,980,899 3.6090 0.200 0.200 0.201 0.185 0.203 30,456,271 0.1964 3.52%
1994-03-21 0 3.550 3.550 3.600 3.400 3.600 1,598,800 5,605,770 3.5062 0.193 0.193 0.196 0.185 0.196 29,383,076 0.1908 -1.39%
1994-03-18 0 3.600 3.625 3.675 3.600 3.775 898,120 3,338,670 3.7174 0.196 0.197 0.200 0.196 0.205 16,505,834 0.2023 -4.00%
1994-03-17 0 3.750 3.725 3.825 3.700 4.050 2,778,848 10,725,596 3.8597 0.204 0.203 0.208 0.201 0.220 51,070,241 0.2100 0.67%
1994-03-16 0 3.725 3.725 - 3.325 3.750 2,789,486 9,854,598 3.5328 0.203 0.203 - 0.181 0.204 51,265,748 0.1922 12.03%
1994-03-15 0 3.325 3.325 3.400 3.300 3.450 849,611 2,844,404 3.3479 0.181 0.181 0.185 0.180 0.188 15,614,326 0.1822 -2.92%
1994-03-14 0 3.425 3.425 3.450 3.200 3.500 1,875,826 6,333,534 3.3764 0.186 0.186 0.188 0.174 0.190 34,474,317 0.1837 -2.14%
1994-03-11 1 3.500 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-03-10 0 3.500 3.525 - 3.100 3.600 3,492,000 11,720,050 3.3563 0.190 0.192 - 0.169 0.196 64,176,695 0.1826 14.75%
1994-03-09 0 3.050 3.025 3.075 3.000 3.150 3,456,419 10,484,965 3.0335 0.166 0.165 0.167 0.163 0.171 63,522,780 0.1651 1.67%
1994-03-08 0 3.000 2.950 3.000 3.000 3.100 196,902 595,505 3.0244 0.163 0.161 0.163 0.163 0.169 3,618,706 0.1646 3.45%
1994-03-07 0 2.900 2.825 2.950 2.900 2.950 349,798 1,021,352 2.9198 0.158 0.154 0.161 0.158 0.161 6,428,660 0.1589 -1.69%
1994-03-04 0 2.950 2.925 2.950 2.950 2.975 14,000 41,550 2.9679 0.161 0.159 0.161 0.161 0.162 257,295 0.1615 0.00%
1994-03-03 0 2.950 2.950 2.975 2.950 2.975 72,000 212,650 2.9535 0.161 0.161 0.162 0.161 0.162 1,323,231 0.1607 -1.67%
1994-03-02 0 3.000 3.000 3.050 3.000 3.000 20,000 60,000 3.0000 0.163 0.163 0.166 0.163 0.163 367,564 0.1632 -2.44%
1994-03-01 0 3.075 3.050 3.075 3.050 3.100 1,288,448 3,958,680 3.0724 0.167 0.166 0.167 0.166 0.169 23,679,363 0.1672 -2.38%
1994-02-28 0 3.150 3.100 3.175 2.975 3.150 180,528 555,952 3.0796 0.171 0.169 0.173 0.162 0.171 3,317,781 0.1676 8.62%
1994-02-25 0 2.900 2.900 2.950 2.900 2.950 150,000 437,000 2.9133 0.158 0.158 0.161 0.158 0.161 2,756,731 0.1585 -3.33%
1994-02-24 0 3.000 2.975 3.000 2.975 3.025 172,000 516,250 3.0015 0.163 0.162 0.163 0.162 0.165 3,161,051 0.1633 -0.83%
1994-02-23 0 3.025 3.000 3.025 3.025 3.150 692,000 2,140,350 3.0930 0.165 0.163 0.165 0.165 0.171 12,717,719 0.1683 -0.82%
1994-02-22 0 3.050 3.000 - 2.950 3.075 104,000 315,400 3.0327 0.166 0.163 - 0.161 0.167 1,911,333 0.1650 -0.81%
1994-02-21 0 3.075 2.925 3.075 3.075 3.075 8,000 24,600 3.0750 0.167 0.159 0.167 0.167 0.167 147,026 0.1673 2.50%
1994-02-18 0 3.000 2.975 3.050 3.000 3.100 120,000 364,000 3.0333 0.163 0.162 0.166 0.163 0.169 2,205,385 0.1651 1.69%
1994-02-17 0 2.950 2.950 3.050 - - 0 0 - 0.161 0.161 0.166 - - 0 - 1.72%
1994-02-16 0 2.900 2.900 3.100 2.900 3.000 182,000 545,800 2.9989 0.158 0.158 0.169 0.158 0.163 3,344,833 0.1632 -4.13%
1994-02-15 0 3.025 3.000 3.025 3.000 3.050 260,000 781,250 3.0048 0.165 0.163 0.165 0.163 0.166 4,778,334 0.1635 -0.82%
1994-02-14 0 3.050 3.000 3.075 3.050 3.100 50,000 154,500 3.0900 0.166 0.163 0.167 0.166 0.169 918,910 0.1681 -1.61%
1994-02-09 0 3.100 3.075 3.150 3.050 3.100 122,000 375,100 3.0746 0.169 0.167 0.171 0.166 0.169 2,242,141 0.1673 2.48%
1994-02-08 0 3.025 3.025 3.050 3.000 3.025 356,000 1,069,450 3.0041 0.165 0.165 0.166 0.163 0.165 6,542,641 0.1635 0.83%
1994-02-07 0 3.000 2.950 3.000 3.000 3.025 278,844 836,855 3.0012 0.163 0.161 0.163 0.163 0.165 5,124,652 0.1633 -3.23%
1994-02-04 0 3.100 3.075 3.100 3.075 3.100 374,494 1,160,270 3.0982 0.169 0.167 0.169 0.167 0.169 6,882,528 0.1686 0.00%
1994-02-03 0 3.100 3.075 3.125 3.000 3.125 258,000 798,650 3.0955 0.169 0.167 0.170 0.163 0.170 4,741,577 0.1684 3.33%
1994-02-02 0 3.000 2.950 3.000 - - 0 0 - 0.163 0.161 0.163 - - 0 - 0.00%
1994-02-01 0 3.000 2.975 3.050 2.925 3.050 141,059 416,742 2.9544 0.163 0.162 0.166 0.159 0.166 2,592,411 0.1608 0.00%
1994-01-31 0 3.000 2.850 3.000 3.000 3.000 120,000 360,000 3.0000 0.163 0.155 0.163 0.163 0.163 2,205,385 0.1632 0.00%
1994-01-28 0 3.000 2.925 3.075 2.900 3.075 144,000 431,300 2.9951 0.163 0.159 0.167 0.158 0.167 2,646,462 0.1630 -1.64%
1994-01-27 0 3.050 3.050 3.075 3.050 3.100 169,516 519,996 3.0675 0.166 0.166 0.167 0.166 0.169 3,115,400 0.1669 -1.61%
1994-01-26 0 3.100 3.100 - 3.100 3.175 84,417 264,651 3.1350 0.169 0.169 - 0.169 0.173 1,551,433 0.1706 -0.80%
1994-01-25 0 3.125 3.050 3.150 3.050 3.175 108,305 337,885 3.1198 0.170 0.166 0.171 0.166 0.173 1,990,452 0.1698 0.00%
1994-01-24 0 3.125 3.125 3.200 3.100 3.350 1,588,000 5,114,800 3.2209 0.170 0.170 0.174 0.169 0.182 29,184,591 0.1753 -1.57%
1994-01-21 0 3.175 3.000 3.200 2.900 3.200 237,868 740,116 3.1115 0.173 0.163 0.174 0.158 0.174 4,371,587 0.1693 6.72%
1994-01-20 0 2.975 2.950 3.000 2.900 3.200 602,698 1,836,717 3.0475 0.162 0.161 0.163 0.158 0.174 11,076,508 0.1658 3.48%
1994-01-19 0 2.875 2.850 2.900 2.800 2.875 341,058 966,507 2.8338 0.156 0.155 0.158 0.152 0.156 6,268,034 0.1542 0.88%
1994-01-18 0 2.850 2.850 2.900 2.850 2.850 4,000 11,400 2.8500 0.155 0.155 0.158 0.155 0.155 73,513 0.1551 -1.72%
1994-01-17 0 2.900 2.850 2.900 2.850 2.900 112,000 321,200 2.8679 0.158 0.155 0.158 0.155 0.158 2,058,359 0.1560 4.50%
1994-01-14 0 2.775 2.775 2.850 2.775 2.850 226,000 632,700 2.7996 0.151 0.151 0.155 0.151 0.155 4,153,475 0.1523 -0.89%
1994-01-13 0 2.800 - 2.800 2.800 2.800 84,000 235,200 2.8000 0.152 - 0.152 0.152 0.152 1,543,769 0.1524 -3.45%
1994-01-12 0 2.900 - 2.900 2.900 2.900 10,282 29,761 2.8945 0.158 - 0.158 0.158 0.158 188,965 0.1575 0.00%
1994-01-11 0 2.900 2.900 2.925 2.900 2.950 120,295 350,819 2.9163 0.158 0.158 0.159 0.158 0.161 2,210,806 0.1587 0.00%
1994-01-10 0 2.900 2.850 2.925 2.900 2.925 175,588 510,511 2.9074 0.158 0.155 0.159 0.158 0.159 3,226,992 0.1582 0.00%
1994-01-07 0 2.900 2.900 3.000 2.900 2.900 212,140 615,178 2.8999 0.158 0.158 0.163 0.158 0.158 3,898,753 0.1578 0.00%
1994-01-06 0 2.900 - 2.900 2.900 2.925 250,505 727,914 2.9058 0.158 - 0.158 0.158 0.159 4,603,832 0.1581 0.00%
1994-01-05 0 2.900 2.900 3.000 2.825 3.000 230,000 685,750 2.9815 0.158 0.158 0.163 0.154 0.163 4,226,987 0.1622 -1.69%
1994-01-04 0 2.950 2.950 3.000 2.950 3.000 30,000 89,000 2.9667 0.161 0.161 0.163 0.161 0.163 551,346 0.1614 -1.67%
1994-01-03 0 3.000 - 3.000 3.000 3.050 207,588 625,526 3.0133 0.163 - 0.163 0.163 0.166 3,815,095 0.1640

Copyright & disclaimer, Privacy policy

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

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

Back to top