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
2026-09-30 0 143.6 143.5 143.6 141.6 144.0 442,972 63,404,942 143.14 143.6 143.5 143.6 141.6 144.0 442,972 143.14 0.63%
2026-09-29 0 142.7 142.6 142.7 142.2 146.1 684,030 97,883,016 143.10 142.7 142.6 142.7 142.2 146.1 684,030 143.10 -1.86%
2026-09-28 0 145.4 145.2 145.4 145.2 148.0 533,468 78,016,156 146.24 145.4 145.2 145.4 145.2 148.0 533,468 146.24 0.21%
2026-09-25 0 145.1 144.9 145.2 141.6 145.1 257,100 36,971,987 143.80 145.1 144.9 145.2 141.6 145.1 257,100 143.80 0.90%
2026-09-24 0 143.8 143.6 143.8 142.2 144.0 481,198 68,837,281 143.05 143.8 143.6 143.8 142.2 144.0 481,198 143.05 0.91%
2026-09-23 0 142.5 142.5 142.7 142.0 146.5 752,241 107,405,704 142.78 142.5 142.5 142.7 142.0 146.5 752,241 142.78 -1.79%
2026-09-22 0 145.1 145.0 145.1 144.3 150.1 787,948 114,675,638 145.54 145.1 145.0 145.1 144.3 150.1 787,948 145.54 -2.88%
2026-09-21 0 149.4 149.2 149.5 146.2 149.6 907,058 134,545,408 148.33 149.4 149.2 149.5 146.2 149.6 907,058 148.33 2.12%
2026-09-18 0 146.3 146.2 146.3 145.3 147.0 1,070,680 156,603,214 146.27 146.3 146.2 146.3 145.3 147.0 1,070,680 146.27 0.76%
2026-09-17 0 145.2 145.1 145.2 142.7 146.7 911,108 131,055,270 143.84 145.2 145.1 145.2 142.7 146.7 911,108 143.84 -0.68%
2026-09-16 0 146.2 146.1 146.2 145.2 147.9 549,473 80,493,855 146.49 146.2 146.1 146.2 145.2 147.9 549,473 146.49 0.62%
2026-09-15 0 145.3 145.2 145.3 143.0 148.8 1,623,504 234,383,652 144.37 145.3 145.2 145.3 143.0 148.8 1,623,504 144.37 -1.02%
2026-09-14 0 146.8 146.6 146.8 144.8 151.0 1,065,546 155,890,526 146.30 146.8 146.6 146.8 144.8 151.0 1,065,546 146.30 -1.41%
2026-09-11 0 148.9 148.3 148.9 144.7 149.4 2,997,265 443,481,150 147.96 148.9 148.3 148.9 144.7 149.4 2,997,265 147.96 2.27%
2026-09-10 0 145.6 145.5 145.6 143.6 148.4 1,231,292 178,298,013 144.81 145.6 145.5 145.6 143.6 148.4 1,231,292 144.81 -2.03%
2026-09-09 0 152.9 152.8 152.9 151.4 155.1 1,307,711 199,734,106 152.74 148.6 148.5 148.6 147.2 150.7 1,345,461 148.45 -0.13%
2026-09-08 0 153.1 153.0 153.1 146.6 153.1 1,686,839 254,099,586 150.64 148.8 148.7 148.8 142.5 148.8 1,735,534 146.41 2.07%
2026-09-07 0 150.0 149.8 150.0 149.6 151.5 759,234 114,199,030 150.41 145.8 145.6 145.8 145.4 147.2 781,151 146.19 0.27%
2026-09-04 0 149.6 149.6 149.7 148.2 154.9 1,646,190 246,320,466 149.63 145.4 145.4 145.5 144.0 150.6 1,693,711 145.43 -2.48%
2026-09-03 0 153.4 153.3 153.4 149.2 155.0 1,166,092 178,888,292 153.41 149.1 149.0 149.1 145.0 150.7 1,199,754 149.10 3.09%
2026-09-02 0 148.8 148.7 148.8 146.9 154.4 1,133,085 168,589,689 148.79 144.6 144.5 144.6 142.8 150.1 1,165,794 144.61 -3.19%
2026-09-01 0 153.7 153.6 153.7 153.5 158.8 1,198,520 185,822,193 155.04 149.4 149.3 149.4 149.2 154.3 1,233,118 150.69 -2.04%
2026-08-31 0 156.9 156.9 157.1 151.7 159.3 2,028,972 318,671,514 157.06 152.5 152.5 152.7 147.4 154.8 2,087,543 152.65 0.45%
2026-08-28 0 156.2 156.1 156.2 153.6 162.0 2,955,140 462,970,451 156.67 151.8 151.7 151.8 149.3 157.5 3,040,448 152.27 -8.65%
2026-08-27 0 171.0 170.9 171.0 168.8 174.4 1,230,677 211,927,979 172.20 166.2 166.1 166.2 164.1 169.5 1,266,204 167.37 0.41%
2026-08-26 0 170.3 170.2 170.3 163.0 172.7 2,122,545 356,863,591 168.13 165.5 165.4 165.5 158.4 167.9 2,183,818 163.41 1.13%
2026-08-25 0 168.4 168.4 168.5 168.2 178.9 1,462,438 251,270,219 171.82 163.7 163.7 163.8 163.5 173.9 1,504,655 167.00 -4.80%
2026-08-24 0 176.9 176.8 176.9 172.2 178.3 1,538,661 271,838,549 176.67 171.9 171.8 171.9 167.4 173.3 1,583,078 171.72 0.11%
2026-08-21 0 176.7 176.7 176.8 169.0 176.7 2,187,307 381,013,674 174.19 171.7 171.7 171.8 164.3 171.7 2,250,449 169.31 4.56%
2026-08-20 0 169.0 168.8 169.0 166.8 170.0 1,129,572 191,112,647 169.19 164.3 164.1 164.3 162.1 165.2 1,162,180 164.44 1.26%
2026-08-19 0 166.9 166.7 166.9 161.7 166.9 2,250,757 373,291,097 165.85 162.2 162.0 162.2 157.2 162.2 2,315,731 161.20 1.21%
2026-08-18 0 164.9 164.8 164.9 158.9 167.4 1,733,960 285,413,785 164.60 160.3 160.2 160.3 154.4 162.7 1,784,015 159.98 3.78%
2026-08-17 0 158.9 158.9 159.0 146.9 160.0 1,874,769 295,573,109 157.66 154.4 154.4 154.5 142.8 155.5 1,928,889 153.23 7.29%
2026-08-14 0 148.1 148.0 148.1 145.5 150.0 829,620 123,086,674 148.37 143.9 143.8 143.9 141.4 145.8 853,569 144.20 1.09%
2026-08-13 0 146.5 146.4 146.5 146.0 150.9 582,774 85,573,646 146.84 142.4 142.3 142.4 141.9 146.7 599,597 142.72 -1.41%
2026-08-12 0 148.6 148.4 148.6 146.7 149.4 760,837 112,819,241 148.28 144.4 144.2 144.4 142.6 145.2 782,800 144.12 -0.60%
2026-08-11 0 149.5 149.5 149.6 149.0 153.1 664,816 100,221,154 150.75 145.3 145.3 145.4 144.8 148.8 684,008 146.52 -0.33%
2026-08-10 0 150.0 149.9 150.0 147.9 151.1 1,305,191 195,421,200 149.73 145.8 145.7 145.8 143.8 146.9 1,342,869 145.53 0.94%
2026-08-07 0 148.6 148.2 148.6 142.0 149.8 1,180,782 174,974,203 148.19 144.4 144.0 144.4 138.0 145.6 1,214,868 144.03 3.27%
2026-08-06 0 143.9 143.8 143.9 142.0 145.4 760,273 109,014,684 143.39 139.9 139.8 139.9 138.0 141.3 782,220 139.37 -0.76%
2026-08-05 0 145.0 144.9 145.0 143.8 147.6 1,362,848 197,675,554 145.05 140.9 140.8 140.9 139.8 143.5 1,402,190 140.98 -1.09%
2026-08-04 0 146.6 146.6 146.7 146.0 150.5 787,734 116,155,142 147.45 142.5 142.5 142.6 141.9 146.3 810,474 143.32 -2.01%
2026-08-03 0 149.6 149.5 149.7 148.9 154.0 859,652 128,994,027 150.05 145.4 145.3 145.5 144.7 149.7 884,468 145.84 -2.29%
2026-07-31 0 153.1 152.9 153.1 151.3 155.3 556,575 85,003,562 152.73 148.8 148.6 148.8 147.1 150.9 572,642 148.44 -1.48%
2026-07-30 0 155.4 155.3 155.4 152.3 155.5 888,235 137,147,292 154.40 151.0 150.9 151.0 148.0 151.1 913,876 150.07 0.91%
2026-07-29 0 154.0 153.6 154.0 151.8 156.4 1,142,123 176,079,990 154.17 149.7 149.3 149.7 147.5 152.0 1,175,093 149.84 1.78%
2026-07-28 0 151.3 151.0 151.3 147.0 151.3 844,900 127,078,490 150.41 147.1 146.8 147.1 142.9 147.1 869,290 146.19 1.34%
2026-07-27 0 149.3 149.3 149.4 147.5 149.7 893,484 132,910,705 148.76 145.1 145.1 145.2 143.4 145.5 919,277 144.58 0.95%
2026-07-24 0 147.9 147.9 148.0 143.5 148.3 851,417 125,752,773 147.70 143.8 143.8 143.8 139.5 144.1 875,995 143.55 0.48%
2026-07-23 0 147.2 147.0 147.2 145.8 147.4 524,344 76,941,679 146.74 143.1 142.9 143.1 141.7 143.3 539,481 142.62 0.48%
2026-07-22 0 146.5 146.4 146.5 145.1 147.5 1,068,597 156,224,710 146.20 142.4 142.3 142.4 141.0 143.4 1,099,445 142.09 0.00%
2026-07-21 0 146.5 146.1 146.5 143.9 147.7 1,117,555 163,643,634 146.43 142.4 142.0 142.4 139.9 143.6 1,149,816 142.32 -0.20%
2026-07-20 0 146.8 146.7 146.8 144.7 148.0 1,550,392 227,653,243 146.84 142.7 142.6 142.7 140.6 143.8 1,595,148 142.72 1.24%
2026-07-17 0 145.0 144.6 145.0 139.5 145.0 1,540,938 220,505,573 143.10 140.9 140.5 140.9 135.6 140.9 1,585,421 139.08 2.91%
2026-07-16 0 140.9 140.6 140.9 139.5 143.0 1,011,878 142,684,957 141.01 136.9 136.7 136.9 135.6 139.0 1,041,088 137.05 -0.42%
2026-07-15 0 141.5 141.0 141.5 138.0 141.7 933,772 131,247,409 140.56 137.5 137.0 137.5 134.1 137.7 960,728 136.61 2.46%
2026-07-14 0 138.1 137.8 138.1 130.3 138.5 1,486,278 201,140,125 135.33 134.2 133.9 134.2 126.6 134.6 1,529,183 131.53 5.66%
2026-07-13 0 130.7 130.4 130.8 129.8 131.3 633,867 82,781,511 130.60 127.0 126.7 127.1 126.2 127.6 652,165 126.93 1.48%
2026-07-10 0 128.8 128.6 128.8 126.7 128.9 779,059 99,519,333 127.74 125.2 125.0 125.2 123.1 125.3 801,548 124.16 1.34%
2026-07-09 0 127.1 127.0 127.1 125.2 128.2 543,710 69,144,247 127.17 123.5 123.4 123.5 121.7 124.6 559,406 123.60 0.08%
2026-07-08 0 127.0 126.9 127.0 124.0 127.8 680,291 85,917,878 126.30 123.4 123.3 123.4 120.5 124.2 699,929 122.75 1.84%
2026-07-07 0 124.7 124.4 124.7 122.4 129.0 1,162,882 144,448,480 124.22 121.2 120.9 121.2 119.0 125.4 1,196,452 120.73 -2.58%
2026-07-06 0 128.0 127.8 128.0 126.0 128.0 673,074 85,671,623 127.28 124.4 124.2 124.4 122.5 124.4 692,504 123.71 1.27%
2026-07-03 0 126.4 126.3 126.4 122.9 127.0 767,050 96,636,045 125.98 122.9 122.8 122.9 119.5 123.4 789,193 122.45 2.85%
2026-07-02 0 122.9 122.8 122.9 121.5 124.0 679,224 83,425,462 122.82 119.5 119.4 119.5 118.1 120.5 698,832 119.38 0.74%
2026-06-30 0 122.0 122.0 122.1 120.5 123.8 826,231 100,785,008 121.98 118.6 118.6 118.7 117.1 120.3 850,082 118.56 -0.57%
2026-06-29 0 122.7 122.6 122.7 120.0 124.1 793,128 97,278,952 122.65 119.3 119.2 119.3 116.6 120.6 816,024 119.21 0.74%
2026-06-26 0 121.8 121.7 121.8 117.9 122.2 1,419,932 170,833,994 120.31 118.4 118.3 118.4 114.6 118.8 1,460,922 116.94 1.33%
2026-06-25 0 120.2 120.1 120.2 118.8 122.8 1,000,259 119,761,299 119.73 116.8 116.7 116.8 115.5 119.4 1,029,134 116.37 -0.74%
2026-06-24 0 121.1 121.0 121.1 119.1 122.8 767,521 92,481,927 120.49 117.7 117.6 117.7 115.8 119.4 789,677 117.11 0.41%
2026-06-23 0 120.6 120.6 120.9 119.8 124.0 764,790 92,473,857 120.91 117.2 117.2 117.5 116.4 120.5 786,868 117.52 -1.31%
2026-06-22 0 122.2 122.1 122.2 120.1 123.3 986,336 120,402,362 122.07 118.8 118.7 118.8 116.7 119.8 1,014,809 118.65 -0.81%
2026-06-18 0 123.2 123.1 123.2 122.0 126.0 1,584,558 195,182,357 123.18 119.7 119.6 119.7 118.6 122.5 1,630,300 119.72 -2.61%
2026-06-17 0 126.5 126.4 126.5 125.6 130.0 868,122 109,908,211 126.60 123.0 122.9 123.0 122.1 126.4 893,183 123.05 -1.86%
2026-06-16 0 128.9 128.9 129.0 128.7 132.5 655,042 84,892,735 129.60 125.3 125.3 125.4 125.1 128.8 673,951 125.96 -2.35%
2026-06-15 0 132.0 132.0 132.2 130.5 137.2 2,204,735 292,088,801 132.48 128.3 128.3 128.5 126.8 133.4 2,268,380 128.77 0.99%
2026-06-12 0 130.7 130.7 131.1 127.8 132.3 1,348,098 175,861,486 130.45 127.0 127.0 127.4 124.2 128.6 1,387,014 126.79 1.55%
2026-06-11 0 128.7 128.7 128.9 126.8 132.8 1,451,428 186,224,638 128.30 125.1 125.1 125.3 123.2 129.1 1,493,327 124.70 -0.92%
2026-06-10 0 129.9 129.8 129.9 128.4 133.3 2,309,202 299,318,219 129.62 126.3 126.2 126.3 124.8 129.6 2,375,863 125.98 -2.91%
2026-06-09 0 133.8 133.8 134.1 133.6 140.2 2,654,741 359,281,009 135.34 130.0 130.0 130.3 129.9 136.3 2,731,377 131.54 -5.24%
2026-06-08 0 141.2 141.1 141.3 138.9 143.0 1,368,723 193,212,331 141.16 137.2 137.1 137.3 135.0 139.0 1,408,235 137.20 -1.40%
2026-06-05 0 143.2 143.1 143.2 135.0 144.0 2,113,719 300,034,992 141.95 139.2 139.1 139.2 131.2 140.0 2,174,737 137.96 6.00%
2026-06-04 0 135.1 135.1 135.2 135.0 137.7 1,524,886 207,719,309 136.22 131.3 131.3 131.4 131.2 133.8 1,568,906 132.40 -1.89%
2026-06-03 0 137.7 137.6 137.7 136.2 141.5 1,059,209 145,307,447 137.18 133.8 133.7 133.8 132.4 137.5 1,089,786 133.34 -2.69%
2026-06-02 0 141.5 141.4 141.5 139.0 144.5 1,361,016 192,041,996 141.10 137.5 137.4 137.5 135.1 140.4 1,400,305 137.14 -1.80%
2026-06-01 0 144.1 143.8 144.1 135.4 145.6 2,088,163 298,607,450 143.00 140.1 139.8 140.1 131.6 141.5 2,148,443 138.99 5.88%
2026-05-29 0 136.1 136.0 136.1 133.5 136.5 2,119,487 287,262,312 135.53 132.3 132.2 132.3 129.8 132.7 2,180,671 131.73 1.04%
2026-05-28 0 134.7 134.7 134.8 133.9 139.2 1,716,878 231,858,805 135.05 130.9 130.9 131.0 130.1 135.3 1,766,440 131.26 -3.23%
2026-05-27 0 139.2 138.9 139.2 137.7 142.0 1,141,810 158,530,255 138.84 135.3 135.0 135.3 133.8 138.0 1,174,771 134.95 -1.78%
2026-05-26 0 145.0 144.6 145.0 143.0 146.5 1,091,398 158,213,108 144.96 137.7 137.4 137.7 135.8 139.2 1,148,860 137.71 0.14%
2026-05-22 0 144.8 144.8 144.9 144.0 147.4 1,336,091 194,312,439 145.43 137.6 137.6 137.7 136.8 140.0 1,406,436 138.16 -0.41%
2026-05-21 0 145.4 145.3 145.4 143.7 148.8 1,528,654 223,445,175 146.17 138.1 138.0 138.1 136.5 141.4 1,609,138 138.86 0.28%
2026-05-20 0 145.0 144.7 145.0 137.7 145.2 1,974,231 281,893,947 142.79 137.7 137.5 137.7 130.8 137.9 2,078,175 135.64 4.24%
2026-05-19 0 139.1 139.0 139.1 138.3 140.4 902,721 126,017,801 139.60 132.1 132.0 132.1 131.4 133.4 950,249 132.62 -0.07%
2026-05-18 0 139.2 139.0 139.2 138.0 142.4 1,058,408 147,386,944 139.25 132.2 132.0 132.2 131.1 135.3 1,114,133 132.29 -1.42%
2026-05-15 0 141.2 141.2 141.3 140.2 145.0 1,045,479 148,417,204 141.96 134.1 134.1 134.2 133.2 137.7 1,100,524 134.86 -2.62%
2026-05-14 0 145.0 144.8 145.0 139.5 145.5 1,284,139 184,876,257 143.97 137.7 137.6 137.7 132.5 138.2 1,351,749 136.77 3.35%
2026-05-13 0 140.3 140.2 140.3 139.1 141.9 810,193 113,534,639 140.13 133.3 133.2 133.3 132.1 134.8 852,850 133.12 -1.34%
2026-05-12 0 142.2 142.1 142.2 139.7 142.8 575,373 81,806,054 142.18 135.1 135.0 135.1 132.7 135.7 605,666 135.07 0.85%
2026-05-11 0 141.0 140.9 141.0 139.5 142.9 771,854 108,901,220 141.09 133.9 133.9 133.9 132.5 135.8 812,492 134.03 0.21%
2026-05-08 0 140.7 140.7 141.0 139.0 142.3 724,139 101,988,609 140.84 133.7 133.7 133.9 132.0 135.2 762,265 133.80 -0.21%
2026-05-07 0 141.0 140.9 141.0 139.1 141.2 1,299,245 182,464,052 140.44 133.9 133.9 133.9 132.1 134.1 1,367,650 133.41 1.15%
2026-05-06 0 139.4 139.2 139.4 136.7 139.5 715,737 99,070,952 138.42 132.4 132.2 132.4 129.9 132.5 753,421 131.49 1.23%
2026-05-05 0 137.7 137.6 137.7 136.3 138.7 263,484 36,292,511 137.74 130.8 130.7 130.8 129.5 131.8 277,356 130.85 0.22%
2026-05-04 0 137.4 137.3 137.4 136.3 140.9 428,704 59,022,688 137.68 130.5 130.4 130.5 129.5 133.9 451,275 130.79 0.66%
2026-04-30 0 136.5 136.5 136.6 134.9 137.9 1,113,601 151,710,135 136.23 129.7 129.7 129.8 128.2 131.0 1,172,232 129.42 -1.02%
2026-04-29 0 137.9 137.8 137.9 135.6 138.5 702,774 96,763,791 137.69 131.0 130.9 131.0 128.8 131.6 739,775 130.80 1.92%
2026-04-28 0 135.3 135.2 135.3 133.6 136.0 725,087 97,727,060 134.78 128.5 128.4 128.5 126.9 129.2 763,263 128.04 0.30%
2026-04-27 0 134.9 134.9 135.0 134.2 137.2 866,560 116,924,800 134.93 128.2 128.2 128.2 127.5 130.3 912,185 128.18 -1.10%
2026-04-24 0 136.4 136.2 136.5 133.7 136.7 673,027 91,560,344 136.04 129.6 129.4 129.7 127.0 129.9 708,462 129.24 0.96%
2026-04-23 0 135.1 135.1 135.2 133.0 135.7 1,117,089 150,229,593 134.48 128.3 128.3 128.4 126.3 128.9 1,175,904 127.76 1.27%
2026-04-22 0 133.4 133.4 133.8 133.0 138.4 1,502,807 201,357,034 133.99 126.7 126.7 127.1 126.3 131.5 1,581,930 127.29 -3.61%
2026-04-21 0 138.4 138.3 138.4 135.7 138.7 1,039,620 143,335,694 137.87 131.5 131.4 131.5 128.9 131.8 1,094,356 130.98 1.76%
2026-04-20 0 136.0 135.9 136.1 134.5 139.0 1,778,337 241,784,840 135.96 129.2 129.1 129.3 127.8 132.0 1,871,967 129.16 -1.59%
2026-04-17 0 138.2 138.1 138.2 137.1 141.5 1,801,995 249,157,194 138.27 131.3 131.2 131.3 130.2 134.4 1,896,870 131.35 -2.26%
2026-04-16 0 141.4 141.3 141.4 140.6 145.9 1,160,206 164,316,799 141.63 134.3 134.2 134.3 133.6 138.6 1,221,291 134.54 -2.01%
2026-04-15 0 144.3 144.3 144.4 143.9 147.2 984,699 143,165,548 145.39 137.1 137.1 137.2 136.7 139.8 1,036,544 138.12 -1.50%
2026-04-14 0 146.5 146.4 146.5 145.2 147.0 886,899 129,769,610 146.32 139.2 139.1 139.2 137.9 139.6 933,594 139.00 0.83%
2026-04-13 0 145.3 144.8 145.3 141.0 145.5 694,067 99,965,511 144.03 138.0 137.6 138.0 133.9 138.2 730,610 136.82 1.04%
2026-04-10 0 143.8 143.5 143.8 143.5 147.2 713,421 103,381,481 144.91 136.6 136.3 136.6 136.3 139.8 750,983 137.66 -1.10%
2026-04-09 0 145.4 145.1 145.4 140.4 146.5 981,402 142,140,605 144.83 138.1 137.8 138.1 133.4 139.2 1,033,073 137.59 2.18%
2026-04-08 0 142.3 141.9 142.3 138.6 143.0 1,717,280 242,703,379 141.33 135.2 134.8 135.2 131.7 135.8 1,807,695 134.26 2.74%
2026-04-02 0 138.5 138.4 138.5 137.2 141.3 902,158 124,915,454 138.46 131.6 131.5 131.6 130.3 134.2 949,657 131.54 -0.50%
2026-04-01 0 139.2 139.0 139.2 138.6 142.1 1,119,601 156,592,201 139.86 132.2 132.0 132.2 131.7 135.0 1,178,548 132.87 0.07%
2026-03-31 0 139.1 139.0 139.1 138.6 144.8 1,338,719 187,912,730 140.37 132.1 132.0 132.1 131.7 137.6 1,409,203 133.35 -2.52%
2026-03-30 0 142.7 142.6 142.7 139.1 142.8 678,197 96,043,406 141.62 135.6 135.5 135.6 132.1 135.7 713,904 134.53 0.78%
2026-03-27 0 141.6 141.5 141.6 140.6 143.0 792,846 112,447,002 141.83 134.5 134.4 134.5 133.6 135.8 834,589 134.73 -0.98%
2026-03-26 0 143.0 142.8 143.0 141.4 145.4 931,527 133,779,842 143.61 135.8 135.7 135.8 134.3 138.1 980,572 136.43 0.21%
2026-03-25 0 142.7 142.4 142.7 141.1 145.0 820,681 116,796,609 142.32 135.6 135.3 135.6 134.0 137.7 863,890 135.20 -1.04%
2026-03-24 0 144.2 144.1 144.2 143.4 146.8 822,207 119,085,470 144.84 137.0 136.9 137.0 136.2 139.5 865,496 137.59 0.70%
2026-03-23 0 143.2 143.1 143.2 140.8 145.0 1,947,190 277,916,621 142.73 136.0 135.9 136.0 133.8 137.7 2,049,710 135.59 -2.52%
2026-03-20 0 146.9 146.7 146.9 142.6 148.9 2,839,692 415,574,870 146.35 139.6 139.4 139.6 135.5 141.5 2,989,202 139.03 -0.74%
2026-03-19 0 148.0 147.7 148.0 147.5 151.3 1,354,090 201,238,716 148.62 140.6 140.3 140.6 140.1 143.7 1,425,383 141.18 -1.00%
2026-03-18 0 149.5 149.5 149.6 148.1 154.2 2,136,586 322,143,565 150.77 142.0 142.0 142.1 140.7 146.5 2,249,078 143.23 0.40%
2026-03-17 0 148.9 148.6 148.9 148.1 153.3 1,336,279 200,721,044 150.21 141.5 141.2 141.5 140.7 145.6 1,406,634 142.70 0.07%
2026-03-16 0 148.8 148.7 148.8 143.0 149.9 2,395,997 354,359,876 147.90 141.4 141.3 141.4 135.8 142.4 2,522,147 140.50 4.27%
2026-03-13 0 142.7 142.4 142.7 140.2 148.9 3,979,256 574,635,675 144.41 135.6 135.3 135.6 133.2 141.5 4,188,764 137.19 -7.46%
2026-03-12 0 154.2 154.1 154.2 152.8 157.9 1,007,771 156,113,367 154.91 146.5 146.4 146.5 145.2 150.0 1,060,830 147.16 -0.96%
2026-03-11 0 155.7 155.7 155.8 151.9 157.0 1,400,636 217,810,743 155.51 147.9 147.9 148.0 144.3 149.1 1,474,380 147.73 2.50%
2026-03-10 0 151.9 151.9 152.0 151.0 159.3 1,420,933 218,749,404 153.95 144.3 144.3 144.4 143.4 151.3 1,495,745 146.25 -1.87%
2026-03-09 0 154.8 154.5 154.8 151.2 158.3 3,681,199 568,374,147 154.40 147.1 146.8 147.1 143.6 150.4 3,875,015 146.68 -0.83%
2026-03-06 0 156.1 156.1 158.1 152.6 159.0 3,850,858 604,023,491 156.85 148.3 148.3 150.2 145.0 151.0 4,053,606 149.01 0.32%
2026-03-05 0 155.6 155.5 155.6 153.0 158.4 2,580,463 404,241,652 156.65 147.8 147.7 147.8 145.3 150.5 2,716,325 148.82 1.70%
2026-03-04 0 153.0 152.8 153.0 149.3 157.8 2,950,964 450,436,505 152.64 145.3 145.2 145.3 141.8 149.9 3,106,333 145.01 -3.04%
2026-03-03 0 157.8 157.5 157.8 151.1 159.3 2,933,058 460,239,817 156.91 149.9 149.6 149.9 143.5 151.3 3,087,484 149.07 2.94%
2026-03-02 0 153.3 153.1 153.3 147.4 156.0 2,890,746 440,581,794 152.41 145.6 145.4 145.6 140.0 148.2 3,042,944 144.79 2.54%
2026-02-27 0 149.5 149.4 149.5 145.8 150.0 1,301,463 192,994,708 148.29 142.0 141.9 142.0 138.5 142.5 1,369,985 140.87 0.13%
2026-02-26 0 149.3 149.3 149.4 144.7 150.5 2,180,294 323,578,502 148.41 141.8 141.8 141.9 137.5 143.0 2,295,087 140.99 2.47%
2026-02-25 0 145.7 145.5 145.7 143.3 147.5 1,737,999 254,163,508 146.24 138.4 138.2 138.4 136.1 140.1 1,829,505 138.92 1.89%
2026-02-24 0 143.0 142.9 143.0 140.2 143.2 1,127,429 160,365,993 142.24 135.8 135.8 135.8 133.2 136.0 1,186,788 135.13 0.78%
2026-02-23 0 141.9 141.8 141.9 141.0 142.2 934,481 132,505,844 141.80 134.8 134.7 134.8 133.9 135.1 983,682 134.70 0.71%
2026-02-20 0 140.9 140.8 140.9 138.8 141.4 976,930 137,397,903 140.64 133.9 133.8 133.9 131.9 134.3 1,028,366 133.61 1.51%
2026-02-16 0 138.8 138.3 138.8 135.9 139.4 584,300 80,915,280 138.48 131.9 131.4 131.9 129.1 132.4 615,063 131.56 2.28%
2026-02-13 0 135.7 135.6 135.9 135.4 137.0 858,803 116,886,790 136.10 128.9 128.8 129.1 128.6 130.1 904,019 129.30 -1.17%
2026-02-12 0 137.3 137.1 137.3 134.2 137.4 1,307,026 178,821,001 136.82 130.4 130.2 130.4 127.5 130.5 1,375,841 129.97 0.96%
2026-02-11 0 136.0 135.7 136.0 133.0 136.0 587,334 79,423,250 135.23 129.2 128.9 129.2 126.3 129.2 618,257 128.46 0.74%
2026-02-10 0 135.0 134.9 135.0 132.1 135.3 1,256,370 168,764,277 134.33 128.2 128.2 128.2 125.5 128.5 1,322,518 127.61 1.66%
2026-02-09 0 132.8 132.3 132.8 131.8 132.9 1,050,224 139,096,289 132.44 126.2 125.7 126.2 125.2 126.3 1,105,518 125.82 0.30%
2026-02-06 0 132.4 132.3 132.4 130.0 133.0 1,077,430 142,323,447 132.10 125.8 125.7 125.8 123.5 126.3 1,134,157 125.49 -0.08%
2026-02-05 0 132.5 132.4 132.5 128.7 132.8 1,476,268 193,329,759 130.96 125.9 125.8 125.9 122.3 126.2 1,553,994 124.41 1.38%
2026-02-04 0 130.7 130.4 130.7 129.5 131.0 1,357,373 177,340,894 130.65 124.2 123.9 124.2 123.0 124.4 1,428,839 124.12 0.93%
2026-02-03 0 129.5 129.3 129.5 128.6 130.2 869,587 112,641,693 129.53 123.0 122.8 123.0 122.2 123.7 915,371 123.06 1.33%
2026-02-02 0 127.8 127.6 127.8 125.8 128.0 1,099,564 139,590,642 126.95 121.4 121.2 121.4 119.5 121.6 1,157,456 120.60 -0.08%
2026-01-30 0 127.9 127.8 127.9 127.2 130.5 744,658 95,571,481 128.34 121.5 121.4 121.5 120.8 124.0 783,864 121.92 -2.14%
2026-01-29 0 130.7 130.5 130.7 128.0 130.7 1,426,614 184,810,956 129.55 124.2 124.0 124.2 121.6 124.2 1,501,725 123.07 1.79%
2026-01-28 0 128.4 128.0 128.4 125.9 128.5 1,526,309 195,242,866 127.92 122.0 121.6 122.0 119.6 122.1 1,606,669 121.52 2.07%
2026-01-27 0 125.8 125.7 125.8 124.1 126.3 980,289 123,267,159 125.75 119.5 119.4 119.5 117.9 120.0 1,031,901 119.46 1.45%
2026-01-26 0 124.0 123.7 124.0 123.6 125.2 570,235 70,774,189 124.11 117.8 117.5 117.8 117.4 118.9 600,258 117.91 0.00%
2026-01-23 0 124.0 123.9 124.0 123.8 125.7 960,046 119,503,296 124.48 117.8 117.7 117.8 117.6 119.4 1,010,593 118.25 -0.56%
2026-01-22 0 124.7 124.4 124.7 122.4 125.4 1,058,800 131,755,665 124.44 118.5 118.2 118.5 116.3 119.1 1,114,546 118.21 2.05%
2026-01-21 0 122.2 122.2 122.3 121.7 123.5 650,324 79,783,483 122.68 116.1 116.1 116.2 115.6 117.3 684,564 116.55 -0.16%
2026-01-20 0 122.4 122.3 122.4 119.7 122.9 810,615 98,928,664 122.04 116.3 116.2 116.3 113.7 116.8 853,294 115.94 0.99%
2026-01-19 0 121.2 120.9 121.3 119.0 122.0 1,163,510 140,596,745 120.84 115.1 114.9 115.2 113.0 115.9 1,224,769 114.79 0.92%
2026-01-16 0 120.1 120.1 120.2 120.0 126.4 3,583,172 436,829,799 121.91 114.1 114.1 114.2 114.0 120.1 3,771,827 115.81 -4.98%
2026-01-15 0 126.4 126.4 126.5 125.9 127.2 506,250 64,017,303 126.45 120.1 120.1 120.2 119.6 120.8 532,904 120.13 0.16%
2026-01-14 0 126.2 126.1 126.2 125.6 127.7 697,258 87,921,155 126.10 119.9 119.8 119.9 119.3 121.3 733,969 119.79 -0.08%
2026-01-13 0 126.3 126.3 126.4 125.9 128.4 770,273 97,754,732 126.91 120.0 120.0 120.1 119.6 122.0 810,828 120.56 0.00%
2026-01-12 0 126.3 126.0 126.3 125.6 127.0 408,654 51,530,171 126.10 120.0 119.7 120.0 119.3 120.6 430,170 119.79 -0.39%
2026-01-09 0 126.8 126.5 126.8 125.1 126.9 488,441 61,722,617 126.37 120.5 120.2 120.5 118.8 120.6 514,157 120.05 1.28%
2026-01-08 0 125.2 125.2 125.3 124.6 127.0 525,566 65,762,882 125.13 118.9 118.9 119.0 118.4 120.6 553,237 118.87 -0.71%
2026-01-07 0 126.1 126.1 126.2 125.8 127.1 634,558 80,226,190 126.43 119.8 119.8 119.9 119.5 120.7 667,968 120.10 0.40%
2026-01-06 0 125.6 125.3 125.6 124.5 126.4 851,891 106,643,061 125.18 119.3 119.0 119.3 118.3 120.1 896,743 118.92 0.08%
2026-01-05 0 125.5 125.4 125.5 124.8 127.3 941,611 118,118,682 125.44 119.2 119.1 119.2 118.6 120.9 991,187 119.17 -1.18%
2026-01-02 0 127.0 126.7 127.0 125.0 127.1 389,924 49,295,126 126.42 120.6 120.4 120.6 118.7 120.7 410,454 120.10 1.28%
2025-12-31 0 125.4 125.1 125.5 125.1 126.3 259,500 32,556,125 125.46 119.1 118.8 119.2 118.8 120.0 273,163 119.18 -0.40%
2025-12-30 0 125.9 125.8 125.9 125.0 126.4 677,101 85,150,698 125.76 119.6 119.5 119.6 118.7 120.1 712,750 119.47 0.24%
2025-12-29 0 125.6 125.6 125.7 124.6 125.9 573,203 71,911,234 125.46 119.3 119.3 119.4 118.4 119.6 603,382 119.18 1.13%
2025-12-24 0 124.2 124.1 124.2 124.0 125.5 363,716 45,403,020 124.83 118.0 117.9 118.0 117.8 119.2 382,866 118.59 -0.40%
2025-12-23 0 124.7 124.6 124.8 123.5 125.0 501,750 62,465,770 124.50 118.5 118.4 118.6 117.3 118.7 528,167 118.27 0.97%
2025-12-22 0 123.5 123.4 123.5 123.3 124.6 612,762 75,827,251 123.75 117.3 117.2 117.3 117.1 118.4 645,024 117.56 -0.08%
2025-12-19 0 123.6 123.6 124.3 122.8 124.4 1,336,278 165,166,037 123.60 117.4 117.4 118.1 116.7 118.2 1,406,633 117.42 0.00%
2025-12-18 0 123.6 123.5 123.6 122.2 124.4 669,123 82,675,752 123.56 117.4 117.3 117.4 116.1 118.2 704,352 117.38 0.41%
2025-12-17 0 123.1 123.0 123.1 121.8 123.8 802,540 98,790,263 123.10 116.9 116.8 116.9 115.7 117.6 844,794 116.94 0.57%
2025-12-16 0 122.4 122.3 122.4 122.2 125.6 985,380 121,294,841 123.09 116.3 116.2 116.3 116.1 119.3 1,037,260 116.94 -2.00%
2025-12-15 0 124.9 124.7 124.9 124.2 126.5 954,363 119,317,375 125.02 118.7 118.5 118.7 118.0 120.2 1,004,610 118.77 -1.42%
2025-12-12 0 126.7 126.5 126.7 124.0 128.4 1,683,499 212,478,991 126.21 120.4 120.2 120.4 117.8 122.0 1,772,135 119.90 -0.39%
2025-12-11 0 127.2 127.2 127.3 126.0 128.8 1,160,611 148,251,129 127.74 120.8 120.8 120.9 119.7 122.4 1,221,717 121.35 1.35%
2025-12-10 0 125.5 125.4 125.5 123.0 133.8 3,552,661 445,982,678 125.53 119.2 119.1 119.2 116.8 127.1 3,739,709 119.26 -5.92%
2025-12-09 0 133.4 133.0 133.4 132.3 134.6 636,983 84,913,896 133.31 126.7 126.3 126.7 125.7 127.9 670,520 126.64 0.30%
2025-12-08 0 133.0 133.0 133.1 132.7 134.0 486,263 64,761,434 133.18 126.3 126.3 126.4 126.1 127.3 511,865 126.52 -0.45%
2025-12-05 0 133.6 133.2 133.6 132.4 133.9 607,618 80,903,170 133.15 126.9 126.5 126.9 125.8 127.2 639,609 126.49 -0.07%
2025-12-04 0 133.7 133.6 133.7 131.9 133.7 698,767 93,017,904 133.12 127.0 126.9 127.0 125.3 127.0 735,557 126.46 1.52%
2025-12-03 0 131.7 131.5 131.7 130.5 131.8 513,662 67,446,351 131.30 125.1 124.9 125.1 124.0 125.2 540,706 124.74 0.46%
2025-12-02 0 131.1 131.0 131.1 128.8 131.4 674,235 87,931,657 130.42 124.5 124.4 124.5 122.4 124.8 709,734 123.89 1.00%
2025-12-01 0 129.8 129.5 129.8 126.5 129.8 748,383 96,052,466 128.35 123.3 123.0 123.3 120.2 123.3 787,785 121.93 2.69%
2025-11-28 0 126.4 126.4 126.5 125.7 127.6 419,268 52,937,589 126.26 120.1 120.1 120.2 119.4 121.2 441,343 119.95 0.00%
2025-11-27 0 126.4 125.9 126.4 125.1 126.7 686,000 86,437,675 126.00 120.1 119.6 120.1 118.8 120.4 722,118 119.70 0.32%
2025-11-26 0 126.0 125.9 126.0 125.7 126.8 686,067 86,517,077 126.11 119.7 119.6 119.7 119.4 120.5 722,189 119.80 0.64%
2025-11-25 0 125.2 125.1 125.2 125.0 126.8 1,111,616 139,713,663 125.69 118.9 118.8 118.9 118.7 120.5 1,170,143 119.40 -0.87%
2025-11-24 0 126.3 126.3 126.4 125.3 127.3 1,475,427 185,858,457 125.97 120.0 120.0 120.1 119.0 120.9 1,553,108 119.67 0.08%
2025-11-21 0 126.2 126.0 126.2 126.0 128.5 978,804 124,024,368 126.71 119.9 119.7 119.9 119.7 122.1 1,030,338 120.37 -2.25%
2025-11-20 0 129.1 129.0 129.1 128.4 131.9 979,212 126,719,273 129.41 122.6 122.5 122.6 122.0 125.3 1,030,768 122.94 -1.53%
2025-11-19 0 131.1 130.9 131.1 129.9 131.8 625,913 82,038,277 131.07 124.5 124.4 124.5 123.4 125.2 658,867 124.51 1.00%
2025-11-18 0 129.8 129.6 129.8 129.5 132.7 1,051,138 136,999,862 130.33 123.3 123.1 123.3 123.0 126.1 1,106,481 123.82 -2.19%
2025-11-17 0 132.7 132.6 132.7 131.8 135.3 837,569 111,111,043 132.66 126.1 126.0 126.1 125.2 128.5 881,667 126.02 -1.56%
2025-11-14 0 134.8 134.7 134.8 133.6 135.4 901,520 121,258,141 134.50 128.1 128.0 128.1 126.9 128.6 948,985 127.78 -0.30%
2025-11-13 0 135.2 135.2 135.3 133.9 136.4 758,398 102,239,288 134.81 128.4 128.4 128.5 127.2 129.6 798,328 128.07 -0.52%
2025-11-12 0 135.9 135.7 135.9 132.4 136.3 962,711 129,537,429 134.55 129.1 128.9 129.1 125.8 129.5 1,013,398 127.82 2.95%
2025-11-11 0 132.0 131.9 132.0 131.5 134.9 1,271,090 168,153,154 132.29 125.4 125.3 125.4 124.9 128.2 1,338,013 125.67 -1.35%
2025-11-10 0 133.8 133.7 133.8 133.1 135.3 776,917 103,991,251 133.85 127.1 127.0 127.1 126.4 128.5 817,822 127.16 -0.45%
2025-11-07 0 134.4 134.4 134.5 132.3 135.1 643,731 86,357,301 134.15 127.7 127.7 127.8 125.7 128.3 677,624 127.44 1.05%
2025-11-06 0 133.0 133.0 133.2 131.8 133.8 892,448 118,219,492 132.47 126.3 126.3 126.5 125.2 127.1 939,436 125.84 0.68%
2025-11-05 0 132.1 131.9 132.1 130.7 134.0 1,253,590 165,124,930 131.72 125.5 125.3 125.5 124.2 127.3 1,319,592 125.13 -1.49%
2025-11-04 0 134.1 134.0 134.1 133.1 137.8 1,013,193 136,395,005 134.62 127.4 127.3 127.4 126.4 130.9 1,066,538 127.89 -2.61%
2025-11-03 0 137.7 137.5 137.7 134.3 137.7 981,560 134,279,380 136.80 130.8 130.6 130.8 127.6 130.8 1,033,239 129.96 2.38%
2025-10-31 0 134.5 134.5 134.6 134.2 136.5 554,284 74,814,533 134.98 127.8 127.8 127.9 127.5 129.7 583,467 128.22 -0.59%
2025-10-30 0 135.3 135.2 135.3 133.0 136.9 1,503,246 203,584,866 135.43 128.5 128.4 128.5 126.3 130.1 1,582,392 128.66 1.88%
2025-10-28 0 132.8 132.7 132.8 132.1 133.7 593,468 78,867,872 132.89 126.2 126.1 126.2 125.5 127.0 624,714 126.25 0.61%
2025-10-27 0 132.0 131.7 132.0 128.5 132.4 1,331,986 175,369,423 131.66 125.4 125.1 125.4 122.1 125.8 1,402,115 125.07 2.96%
2025-10-24 0 128.2 128.1 128.2 127.8 129.4 520,415 66,802,867 128.36 121.8 121.7 121.8 121.4 122.9 547,815 121.94 0.00%
2025-10-23 0 128.2 128.1 128.2 127.4 128.9 540,644 69,256,992 128.10 121.8 121.7 121.8 121.0 122.5 569,109 121.69 0.16%
2025-10-22 0 128.0 127.9 128.0 125.6 128.5 983,704 125,383,214 127.46 121.6 121.5 121.6 119.3 122.1 1,035,496 121.09 1.11%
2025-10-21 0 126.6 126.5 126.6 126.4 128.5 933,867 118,775,922 127.19 120.3 120.2 120.3 120.1 122.1 983,035 120.83 -0.31%
2025-10-20 0 127.0 126.9 127.0 126.7 129.9 752,541 95,935,782 127.48 120.6 120.6 120.6 120.4 123.4 792,162 121.11 -0.94%
2025-10-17 0 128.2 128.1 128.2 126.6 128.8 1,353,755 173,320,120 128.03 121.8 121.7 121.8 120.3 122.4 1,425,030 121.63 0.08%
2025-10-16 0 128.1 128.1 128.3 123.2 128.4 1,514,036 191,699,568 126.61 121.7 121.7 121.9 117.0 122.0 1,593,750 120.28 3.98%
2025-10-15 0 123.2 123.2 123.6 122.5 125.7 756,356 93,312,842 123.37 117.0 117.0 117.4 116.4 119.4 796,178 117.20 -0.96%
2025-10-14 0 124.4 124.2 124.4 123.2 127.2 1,563,777 195,472,688 125.00 118.2 118.0 118.2 117.0 120.8 1,646,110 118.75 1.14%
2025-10-13 0 123.0 122.9 123.0 118.5 123.0 1,790,439 217,786,301 121.64 116.8 116.8 116.8 112.6 116.8 1,884,706 115.55 0.00%
2025-10-10 0 123.0 123.0 123.1 121.9 124.7 1,639,747 202,399,735 123.43 116.8 116.8 116.9 115.8 118.5 1,726,080 117.26 0.33%
2025-10-09 0 122.6 122.6 122.7 122.2 123.8 1,700,973 208,735,986 122.72 116.5 116.5 116.6 116.1 117.6 1,790,529 116.58 -0.33%
2025-10-08 0 123.0 123.0 123.1 122.1 123.7 1,247,044 153,178,586 122.83 116.8 116.8 116.9 116.0 117.5 1,312,701 116.69 0.33%
2025-10-06 0 122.6 122.5 122.6 122.2 125.9 1,472,348 181,567,132 123.32 116.5 116.4 116.5 116.1 119.6 1,549,867 117.15 -2.62%
2025-10-03 0 125.9 125.8 125.9 125.0 126.2 1,019,786 128,059,831 125.58 119.6 119.5 119.6 118.7 119.9 1,073,478 119.29 0.16%
2025-10-02 0 125.7 125.6 125.7 125.4 127.3 630,412 79,450,521 126.03 119.4 119.3 119.4 119.1 120.9 663,603 119.73 -0.48%
2025-09-30 0 126.3 126.3 126.5 126.0 127.9 1,137,024 143,746,800 126.42 120.0 120.0 120.2 119.7 121.5 1,196,888 120.10 -0.86%
2025-09-29 0 127.4 127.3 127.4 126.3 128.1 1,157,802 147,369,827 127.28 121.0 120.9 121.0 120.0 121.7 1,218,760 120.92 0.24%
2025-09-26 0 127.1 127.1 127.2 125.0 128.8 1,124,669 142,976,235 127.13 120.7 120.7 120.8 118.7 122.4 1,183,883 120.77 -0.39%
2025-09-25 0 127.6 127.4 127.6 127.0 129.3 1,282,432 164,313,089 128.13 121.2 121.0 121.2 120.6 122.8 1,349,952 121.72 -0.55%
2025-09-24 0 128.3 128.2 128.3 126.6 129.3 1,301,026 166,863,431 128.26 121.9 121.8 121.9 120.3 122.8 1,369,525 121.84 1.74%
2025-09-23 0 126.1 126.1 126.2 125.0 127.2 1,201,807 151,382,260 125.96 119.8 119.8 119.9 118.7 120.8 1,265,082 119.66 -0.39%
2025-09-22 0 126.6 126.5 126.6 126.6 133.3 2,503,878 320,321,284 127.93 120.3 120.2 120.3 120.3 126.6 2,635,708 121.53 -5.24%
2025-09-19 0 133.6 133.5 133.6 130.9 133.7 1,549,851 206,062,807 132.96 126.9 126.8 126.9 124.4 127.0 1,631,451 126.31 2.22%
2025-09-18 0 130.7 130.6 130.7 129.3 132.2 1,414,855 184,442,209 130.36 124.2 124.1 124.2 122.8 125.6 1,489,347 123.84 -1.13%
2025-09-17 0 132.2 132.1 132.2 131.0 133.4 676,549 89,328,576 132.04 125.6 125.5 125.6 124.4 126.7 712,169 125.43 -0.38%
2025-09-16 0 132.7 132.6 132.7 131.1 133.7 882,765 116,587,431 132.07 126.1 126.0 126.1 124.5 127.0 929,243 125.46 0.30%
2025-09-15 0 132.3 132.0 132.3 131.5 132.5 457,842 60,417,313 131.96 125.7 125.4 125.7 124.9 125.9 481,947 125.36 -0.38%
2025-09-12 0 132.8 132.6 132.8 131.6 133.3 1,031,189 136,661,485 132.53 126.2 126.0 126.2 125.0 126.6 1,085,481 125.90 0.68%
2025-09-11 0 131.9 131.8 131.9 131.3 132.7 752,592 99,273,407 131.91 125.3 125.2 125.3 124.7 126.1 792,216 125.31 -0.75%
2025-09-10 0 132.9 132.8 132.9 130.0 133.2 829,294 109,510,861 132.05 126.3 126.2 126.3 123.5 126.5 872,956 125.45 2.00%
2025-09-09 0 130.3 130.1 130.3 129.5 132.5 1,103,239 144,012,559 130.54 123.8 123.6 123.8 123.0 125.9 1,161,325 124.01 -0.23%
2025-09-08 0 130.6 130.5 130.6 127.0 130.8 1,013,063 131,501,715 129.81 124.1 124.0 124.1 120.6 124.3 1,066,401 123.31 2.83%
2025-09-05 0 127.0 127.0 127.2 125.2 127.7 1,516,095 192,158,015 126.75 120.6 120.6 120.8 118.9 121.3 1,595,918 120.41 0.32%
2025-09-04 0 126.6 126.5 126.6 125.5 132.6 2,855,866 362,083,580 126.79 120.3 120.2 120.3 119.2 126.0 3,006,228 120.44 -3.57%
2025-09-03 0 136.9 136.8 136.9 135.8 138.9 2,453,182 335,023,538 136.57 124.7 124.6 124.7 123.7 126.5 2,692,808 124.41 -0.65%
2025-09-02 0 137.8 137.5 137.8 136.9 138.9 1,369,942 188,612,587 137.68 125.5 125.3 125.5 124.7 126.5 1,503,758 125.43 0.66%
2025-09-01 0 136.9 136.9 137.0 136.5 139.3 1,716,165 236,018,049 137.53 124.7 124.7 124.8 124.4 126.9 1,883,800 125.29 0.44%
2025-08-29 0 136.3 136.2 136.3 136.0 142.0 2,307,647 318,446,238 138.00 124.2 124.1 124.2 123.9 129.4 2,533,058 125.72 -3.47%
2025-08-28 0 141.2 141.0 141.2 138.8 141.5 1,152,539 161,952,868 140.52 128.6 128.5 128.6 126.4 128.9 1,265,119 128.01 0.50%
2025-08-27 0 140.5 140.5 140.6 139.9 144.4 1,935,425 274,135,198 141.64 128.0 128.0 128.1 127.5 131.6 2,124,477 129.04 -1.95%
2025-08-26 0 143.3 143.2 143.3 142.6 146.9 2,196,272 316,548,078 144.13 130.5 130.5 130.5 129.9 133.8 2,410,804 131.30 -1.92%
2025-08-25 0 146.1 146.0 146.1 145.7 149.3 2,147,445 316,011,830 147.16 133.1 133.0 133.1 132.7 136.0 2,357,207 134.06 -0.88%
2025-08-22 0 147.4 147.1 147.4 145.1 149.2 1,094,104 160,758,662 146.93 134.3 134.0 134.3 132.2 135.9 1,200,976 133.86 0.34%
2025-08-21 0 146.9 146.9 147.0 146.5 148.8 1,026,100 151,169,376 147.32 133.8 133.8 133.9 133.5 135.6 1,126,329 134.21 -0.27%
2025-08-20 0 147.3 147.2 147.3 143.3 147.4 861,836 125,826,378 146.00 134.2 134.1 134.2 130.5 134.3 946,020 133.01 1.87%
2025-08-19 0 144.6 144.6 144.7 143.0 144.9 591,468 85,136,519 143.94 131.7 131.7 131.8 130.3 132.0 649,243 131.13 1.12%
2025-08-18 0 143.0 142.9 143.0 143.0 146.2 860,878 124,368,740 144.47 130.3 130.2 130.3 130.3 133.2 944,968 131.61 -1.24%
2025-08-15 0 144.8 144.8 145.2 144.5 148.8 1,063,552 155,097,926 145.83 131.9 131.9 132.3 131.6 135.6 1,167,440 132.85 -1.83%
2025-08-14 0 147.5 147.4 147.5 146.0 148.2 1,523,255 224,244,228 147.21 134.4 134.3 134.4 133.0 135.0 1,672,046 134.11 1.58%
2025-08-13 0 145.2 145.2 145.3 143.9 146.7 928,746 134,482,257 144.80 132.3 132.3 132.4 131.1 133.6 1,019,466 131.91 0.28%
2025-08-12 0 144.8 144.8 144.9 140.4 145.0 798,660 114,524,195 143.40 131.9 131.9 132.0 127.9 132.1 876,673 130.64 3.13%
2025-08-11 0 140.4 140.2 140.4 140.0 144.1 732,047 103,431,710 141.29 127.9 127.7 127.9 127.5 131.3 803,553 128.72 -2.16%
2025-08-08 0 143.5 143.5 143.6 142.0 145.0 998,361 143,389,237 143.62 130.7 130.7 130.8 129.4 132.1 1,095,881 130.84 1.06%
2025-08-07 0 142.0 142.0 142.1 140.2 142.5 509,894 72,150,956 141.50 129.4 129.4 129.5 127.7 129.8 559,700 128.91 1.50%
2025-08-06 0 139.9 139.6 140.0 139.0 140.9 644,831 90,260,380 139.98 127.5 127.2 127.5 126.6 128.4 707,818 127.52 1.08%
2025-08-05 0 138.4 138.3 138.4 137.5 139.6 565,187 78,242,118 138.44 126.1 126.0 126.1 125.3 127.2 620,394 126.12 -0.50%
2025-08-04 0 139.1 139.0 139.1 136.8 140.0 835,867 115,491,703 138.17 126.7 126.6 126.7 124.6 127.5 917,514 125.87 -0.78%
2025-08-01 0 140.2 140.1 140.2 139.4 142.3 430,232 60,516,028 140.66 127.7 127.6 127.7 127.0 129.6 472,257 128.14 -0.92%
2025-07-31 0 141.5 141.4 141.5 140.6 143.8 823,672 116,769,546 141.77 128.9 128.8 128.9 128.1 131.0 904,128 129.15 -1.53%
2025-07-30 0 143.7 143.3 143.8 142.0 146.9 766,473 110,612,873 144.31 130.9 130.5 131.0 129.4 133.8 841,342 131.47 0.28%
2025-07-29 0 143.3 143.2 143.3 142.4 145.4 704,891 101,245,796 143.63 130.5 130.5 130.5 129.7 132.5 773,745 130.85 -1.04%
2025-07-28 0 144.8 144.6 144.9 143.2 147.7 944,359 136,424,955 144.46 131.9 131.7 132.0 130.5 134.6 1,036,604 131.61 -1.23%
2025-07-25 0 146.6 146.5 146.6 142.9 148.8 1,168,944 171,261,701 146.51 133.6 133.5 133.6 130.2 135.6 1,283,126 133.47 1.24%
2025-07-24 0 144.8 144.7 144.8 142.7 146.7 978,307 141,786,036 144.93 131.9 131.8 131.9 130.0 133.6 1,073,868 132.03 1.54%
2025-07-23 0 142.6 142.3 142.6 140.7 143.1 950,126 134,975,461 142.06 129.9 129.6 129.9 128.2 130.4 1,042,934 129.42 1.21%
2025-07-22 0 140.9 140.8 140.9 136.6 142.5 1,450,717 203,159,092 140.04 128.4 128.3 128.4 124.4 129.8 1,592,423 127.58 2.77%
2025-07-21 0 137.1 137.1 137.2 134.3 137.4 960,015 131,177,860 136.64 124.9 124.9 125.0 122.3 125.2 1,053,789 124.48 1.86%
2025-07-18 0 134.6 134.4 134.6 133.3 134.6 620,325 83,115,734 133.99 122.6 122.4 122.6 121.4 122.6 680,918 122.06 0.82%
2025-07-17 0 133.5 133.3 133.5 133.0 136.1 1,004,270 134,270,994 133.70 121.6 121.4 121.6 121.2 124.0 1,102,367 121.80 -1.04%
2025-07-16 0 134.9 134.7 134.9 134.5 136.5 550,746 74,362,339 135.02 122.9 122.7 122.9 122.5 124.4 604,543 123.01 0.37%
2025-07-15 0 134.4 134.0 134.4 132.9 135.6 623,739 83,478,617 133.84 122.4 122.1 122.4 121.1 123.5 684,666 121.93 0.60%
2025-07-14 0 133.6 133.6 133.7 133.2 136.0 506,952 67,994,248 134.12 121.7 121.7 121.8 121.3 123.9 556,471 122.19 -0.74%
2025-07-11 0 134.6 134.6 135.1 133.7 136.3 832,312 112,378,667 135.02 122.6 122.6 123.1 121.8 124.2 913,612 123.00 0.67%
2025-07-10 0 133.7 133.5 133.7 133.2 134.1 351,314 46,958,513 133.67 121.8 121.6 121.8 121.3 122.2 385,630 121.77 0.07%
2025-07-09 0 133.6 133.6 133.7 132.1 134.1 482,510 64,310,441 133.28 121.7 121.7 121.8 120.3 122.2 529,642 121.42 0.68%
2025-07-08 0 132.7 132.7 132.8 132.4 138.2 1,259,726 168,593,891 133.83 120.9 120.9 121.0 120.6 125.9 1,382,776 121.92 -3.28%
2025-07-07 0 137.2 136.9 137.2 135.2 137.5 610,081 83,284,649 136.51 125.0 124.7 125.0 123.2 125.3 669,674 124.37 0.37%
2025-07-04 0 136.7 136.6 136.7 135.2 137.2 550,551 75,099,694 136.41 124.5 124.4 124.5 123.2 125.0 604,329 124.27 0.15%
2025-07-03 0 136.5 136.1 136.6 136.0 139.2 1,352,949 185,764,955 137.30 124.4 124.0 124.4 123.9 126.8 1,485,105 125.09 0.44%
2025-07-02 0 135.9 135.7 135.9 133.4 136.1 825,323 111,863,018 135.54 123.8 123.6 123.8 121.5 124.0 905,940 123.48 1.87%
2025-06-30 0 133.4 133.2 133.4 132.2 134.6 847,926 113,351,706 133.68 121.5 121.3 121.5 120.4 122.6 930,751 121.79 0.00%
2025-06-27 0 133.4 133.2 133.4 132.3 134.0 522,453 69,532,677 133.09 121.5 121.3 121.5 120.5 122.1 573,486 121.25 0.23%
2025-06-26 0 133.1 133.0 133.1 132.8 134.7 658,765 88,028,872 133.63 121.3 121.2 121.3 121.0 122.7 723,113 121.74 -0.15%
2025-06-25 0 133.3 133.1 133.3 131.6 135.3 1,672,308 222,134,980 132.83 121.4 121.3 121.4 119.9 123.3 1,835,659 121.01 -1.48%
2025-06-24 0 135.3 135.3 135.4 133.5 137.1 1,314,890 178,549,906 135.79 123.3 123.3 123.4 121.6 124.9 1,443,328 123.71 -1.81%
2025-06-23 0 137.8 137.6 137.8 132.2 138.1 1,632,476 222,786,547 136.47 125.5 125.4 125.5 120.4 125.8 1,791,936 124.33 3.30%
2025-06-20 0 133.4 132.3 133.4 129.6 133.4 1,772,249 235,711,127 133.00 121.5 120.5 121.5 118.1 121.5 1,945,362 121.17 1.83%
2025-06-19 0 131.0 130.9 131.0 129.3 134.8 1,012,000 132,375,944 130.81 119.3 119.3 119.3 117.8 122.8 1,110,852 119.17 -2.82%
2025-06-18 0 134.8 134.7 134.8 133.3 136.6 819,822 110,531,391 134.82 122.8 122.7 122.8 121.4 124.4 899,902 122.83 -0.22%
2025-06-17 0 135.1 135.0 135.1 134.5 137.6 1,173,047 158,928,515 135.48 123.1 123.0 123.1 122.5 125.4 1,287,630 123.43 -1.46%
2025-06-16 0 137.1 137.0 137.1 134.2 137.5 1,775,812 241,412,800 135.95 124.9 124.8 124.9 122.3 125.3 1,949,273 123.85 0.07%
2025-06-13 0 137.0 136.5 137.0 132.0 138.0 1,859,180 253,517,579 136.36 124.8 124.4 124.8 120.3 125.7 2,040,784 124.23 4.18%
2025-06-12 0 131.5 131.5 131.6 131.0 134.7 1,740,143 230,490,997 132.46 119.8 119.8 119.9 119.3 122.7 1,910,120 120.67 -2.01%
2025-06-11 0 134.2 134.1 134.2 128.9 135.2 2,539,475 338,968,195 133.48 122.3 122.2 122.3 117.4 123.2 2,787,531 121.60 3.39%
2025-06-10 0 129.8 129.5 129.8 126.1 130.0 1,658,564 212,819,094 128.32 118.2 118.0 118.2 114.9 118.4 1,820,572 116.90 1.25%
2025-06-09 0 128.2 128.0 128.2 125.8 128.5 1,387,313 176,607,325 127.30 116.8 116.6 116.8 114.6 117.1 1,522,826 115.97 0.39%
2025-06-06 0 127.7 127.2 127.8 126.2 130.2 3,363,304 428,562,368 127.42 116.3 115.9 116.4 115.0 118.6 3,691,831 116.08 -0.47%
2025-06-05 0 128.3 128.2 128.3 127.4 136.9 2,716,560 352,404,443 129.72 116.9 116.8 116.9 116.1 124.7 2,981,913 118.18 -5.94%
2025-06-04 0 136.4 136.2 136.4 134.5 136.4 1,130,945 153,583,625 135.80 124.3 124.1 124.3 122.5 124.3 1,241,416 123.72 0.29%
2025-06-03 0 136.0 135.7 136.0 132.9 136.5 1,082,025 146,232,770 135.15 123.9 123.6 123.9 121.1 124.4 1,187,717 123.12 1.04%
2025-06-02 0 134.6 134.6 134.7 130.6 136.7 1,552,943 206,563,666 133.01 122.6 122.6 122.7 119.0 124.5 1,704,634 121.18 -0.37%
2025-05-30 0 135.1 135.0 135.1 134.1 138.6 3,193,823 432,213,660 135.33 123.1 123.0 123.1 122.2 126.3 3,505,795 123.29 0.44%
2025-05-29 0 144.8 144.8 144.9 144.2 146.9 2,057,798 298,476,773 145.05 122.5 122.5 122.6 122.0 124.3 2,431,710 122.74 -0.69%
2025-05-28 0 145.8 145.5 145.8 143.4 147.0 1,736,408 253,126,889 145.78 123.4 123.1 123.4 121.4 124.4 2,051,922 123.36 0.07%
2025-05-27 0 145.7 145.6 145.7 144.1 147.7 1,457,853 211,997,415 145.42 123.3 123.2 123.3 121.9 125.0 1,722,752 123.06 -0.27%
2025-05-26 0 146.1 146.0 146.1 145.6 149.5 1,596,197 235,072,067 147.27 123.6 123.6 123.6 123.2 126.5 1,886,234 124.63 -0.41%
2025-05-23 0 146.7 146.6 146.7 143.7 147.5 1,799,899 263,271,633 146.27 124.1 124.1 124.1 121.6 124.8 2,126,950 123.78 0.82%
2025-05-22 0 145.5 145.2 145.5 142.3 146.5 1,732,184 251,493,216 145.19 123.1 122.9 123.1 120.4 124.0 2,046,930 122.86 1.32%
2025-05-21 0 143.6 143.5 143.6 139.9 145.0 1,913,546 274,593,674 143.50 121.5 121.4 121.5 118.4 122.7 2,261,247 121.43 0.70%
2025-05-20 0 142.6 142.5 142.6 138.0 142.6 1,942,961 273,956,206 141.00 120.7 120.6 120.7 116.8 120.7 2,296,007 119.32 3.63%
2025-05-19 0 137.6 137.5 137.6 136.5 140.4 1,753,270 242,759,495 138.46 116.4 116.4 116.4 115.5 118.8 2,071,848 117.17 0.29%
2025-05-16 0 137.2 137.0 137.2 131.4 137.2 2,120,342 286,445,973 135.09 116.1 115.9 116.1 111.2 116.1 2,505,619 114.32 2.46%
2025-05-15 0 133.9 133.7 133.9 130.9 134.7 2,947,397 392,429,776 133.14 113.3 113.1 113.3 110.8 114.0 3,482,954 112.67 2.92%
2025-05-14 0 130.1 130.0 130.2 124.3 130.7 3,291,519 425,862,162 129.38 110.1 110.0 110.2 105.2 110.6 3,889,604 109.49 4.92%
2025-05-13 0 124.0 124.0 124.1 120.8 125.4 3,648,367 450,241,231 123.41 104.9 104.9 105.0 102.2 106.1 4,311,293 104.43 2.90%
2025-05-12 0 120.5 120.3 120.5 115.3 121.7 2,420,339 288,016,220 119.00 102.0 101.8 102.0 97.57 103.0 2,860,127 100.70 4.78%
2025-05-09 0 115.0 114.8 115.0 111.9 115.0 1,260,031 143,701,010 114.05 97.32 97.15 97.32 94.69 97.32 1,488,985 96.509 3.14%
2025-05-08 0 111.5 111.3 111.5 110.6 113.7 1,222,971 137,042,466 112.06 94.36 94.19 94.36 93.59 96.22 1,445,191 94.827 -1.15%
2025-05-07 0 112.8 112.7 112.8 110.7 113.4 1,462,296 164,637,683 112.59 95.46 95.37 95.46 93.68 95.96 1,728,002 95.276 1.53%
2025-05-06 0 111.1 111.0 111.1 108.3 111.4 1,378,742 151,969,126 110.22 94.02 93.93 94.02 91.65 94.27 1,629,266 93.275 -0.27%
2025-05-02 0 111.4 111.1 111.4 107.4 113.1 1,229,811 137,252,156 111.60 94.27 94.02 94.27 90.89 95.71 1,453,274 94.443 2.67%
2025-04-30 0 108.5 108.2 108.5 106.9 109.6 1,558,535 168,053,970 107.83 91.82 91.56 91.82 90.46 92.75 1,841,729 91.248 -0.46%
2025-04-29 0 109.0 109.0 109.1 108.7 110.6 984,491 107,675,295 109.37 92.24 92.24 92.32 91.99 93.59 1,163,378 92.554 0.00%
2025-04-28 0 109.0 108.8 109.0 107.7 109.0 919,477 99,735,977 108.47 92.24 92.07 92.24 91.14 92.24 1,086,551 91.791 1.21%
2025-04-25 0 107.7 107.5 107.7 105.5 108.5 982,561 105,404,555 107.28 91.14 90.97 91.14 89.28 91.82 1,161,097 90.780 2.28%
2025-04-24 0 105.3 105.2 105.3 104.5 106.1 1,167,516 122,881,030 105.25 89.11 89.02 89.11 88.43 89.79 1,379,659 89.066 -0.66%
2025-04-23 0 106.0 105.9 106.0 105.8 107.2 1,341,242 142,653,387 106.36 89.70 89.62 89.70 89.53 90.72 1,584,952 90.005 1.05%
2025-04-22 0 104.9 104.8 104.9 103.1 106.0 1,199,889 125,025,689 104.20 88.77 88.69 88.77 87.25 89.70 1,417,915 88.176 -1.13%
2025-04-17 0 106.1 105.9 106.1 104.8 106.5 1,257,500 133,048,050 105.80 89.79 89.62 89.79 88.69 90.12 1,485,994 89.535 0.66%
2025-04-16 0 105.4 105.3 105.4 104.3 109.1 1,988,000 209,651,228 105.46 89.19 89.11 89.19 88.26 92.32 2,349,229 89.243 -3.39%
2025-04-15 0 109.1 108.8 109.1 107.8 109.8 1,005,273 109,429,268 108.86 92.32 92.07 92.32 91.22 92.92 1,187,936 92.117 -0.27%
2025-04-14 0 109.4 109.2 109.4 105.0 109.5 2,010,000 218,104,353 108.51 92.58 92.41 92.58 88.85 92.66 2,375,227 91.825 4.99%
2025-04-11 0 104.2 104.1 104.2 101.4 104.6 1,624,354 167,889,072 103.36 88.18 88.09 88.18 85.81 88.52 1,919,507 87.465 2.16%
2025-04-10 0 102.0 101.9 102.0 100.5 104.4 2,648,621 270,735,293 102.22 86.32 86.23 86.32 85.05 88.35 3,129,889 86.500 4.19%
2025-04-09 0 97.90 97.65 97.90 93.00 98.20 2,748,622 262,539,333 95.517 82.85 82.63 82.85 78.70 83.10 3,248,060 80.830 0.41%
2025-04-08 0 97.50 97.40 97.50 97.35 100.3 3,041,741 299,549,653 98.480 82.51 82.42 82.51 82.38 84.88 3,594,440 83.337 1.35%
2025-04-07 0 96.20 96.20 96.40 95.85 102.6 6,426,720 634,263,414 98.692 81.41 81.41 81.58 81.11 86.82 7,594,487 83.516 -13.95%
2025-04-03 0 111.8 111.8 111.9 110.4 116.6 3,397,758 382,469,580 112.57 94.61 94.61 94.69 93.42 98.67 4,015,148 95.257 -5.25%
2025-04-02 0 118.0 117.8 118.0 117.0 118.2 1,067,296 125,639,119 117.72 99.86 99.69 99.86 99.01 100.0 1,261,229 99.616 1.20%
2025-04-01 0 116.6 116.5 116.6 115.3 116.6 609,917 70,821,903 116.12 98.67 98.59 98.67 97.57 98.67 720,742 98.262 1.13%
2025-03-31 0 115.3 115.3 115.4 114.2 117.0 708,091 81,855,602 115.60 97.57 97.57 97.66 96.64 99.01 836,755 97.825 0.09%
2025-03-28 0 115.2 115.0 115.2 114.5 115.8 642,541 73,872,341 114.97 97.49 97.32 97.49 96.89 97.99 759,294 97.291 -0.26%
2025-03-27 0 115.5 115.2 115.5 114.5 115.7 705,432 81,221,601 115.14 97.74 97.49 97.74 96.89 97.91 833,612 97.433 0.52%
2025-03-26 0 114.9 114.9 115.0 114.4 118.1 910,114 105,256,448 115.65 97.23 97.23 97.32 96.81 99.94 1,075,486 97.869 -2.13%
2025-03-25 0 117.4 117.4 117.5 116.7 118.7 1,836,733 215,810,185 117.50 99.35 99.35 99.43 98.76 100.4 2,170,477 99.430 -0.17%
2025-03-24 0 117.6 117.6 117.7 115.2 118.5 2,061,718 240,995,026 116.89 99.52 99.52 99.60 97.49 100.3 2,436,342 98.917 2.44%
2025-03-21 0 114.8 114.7 114.8 113.3 117.7 2,517,378 288,845,766 114.74 97.15 97.06 97.15 95.88 99.60 2,974,798 97.098 -2.05%
2025-03-20 0 117.2 117.0 117.3 115.2 119.5 2,211,742 260,721,075 117.88 99.18 99.01 99.26 97.49 101.1 2,613,627 99.755 1.74%
2025-03-19 0 115.2 115.1 115.2 114.1 116.1 1,661,445 191,466,946 115.24 97.49 97.40 97.49 96.56 98.25 1,963,338 97.521 -0.09%
2025-03-18 0 115.3 115.2 115.3 112.1 115.8 2,242,790 256,599,217 114.41 97.57 97.49 97.57 94.86 97.99 2,650,316 96.818 0.00%
2025-03-17 0 115.3 115.2 115.3 110.2 115.4 2,063,610 235,154,964 113.95 97.57 97.49 97.57 93.26 97.66 2,438,578 96.431 2.58%
2025-03-14 0 112.4 112.4 112.5 109.4 114.5 2,427,906 273,453,831 112.63 95.12 95.12 95.20 92.58 96.89 2,869,069 95.311 -0.35%
2025-03-13 0 112.8 112.8 112.9 111.0 115.2 993,400 111,819,469 112.56 95.46 95.46 95.54 93.93 97.49 1,173,906 95.254 -2.08%
2025-03-12 0 115.2 115.0 115.2 113.7 115.8 1,405,999 161,528,916 114.89 97.49 97.32 97.49 96.22 97.99 1,661,476 97.220 0.35%
2025-03-11 0 114.8 114.6 114.8 107.5 115.0 2,082,997 234,402,542 112.53 97.15 96.98 97.15 90.97 97.32 2,461,488 95.228 4.08%
2025-03-10 0 110.3 110.3 110.4 106.7 110.6 1,488,333 162,763,718 109.36 93.34 93.34 93.42 90.29 93.59 1,758,771 92.544 2.99%
2025-03-07 0 107.1 106.8 107.1 105.9 108.3 859,432 92,116,486 107.18 90.63 90.38 90.63 89.62 91.65 1,015,595 90.702 0.28%
2025-03-06 0 106.8 106.4 106.8 105.4 106.8 748,982 79,585,393 106.26 90.38 90.04 90.38 89.19 90.38 885,076 89.919 0.85%
2025-03-05 0 105.9 105.8 105.9 104.3 106.3 840,369 88,570,162 105.39 89.62 89.53 89.62 88.26 89.95 993,068 89.188 1.34%
2025-03-04 0 104.5 104.5 104.6 103.1 105.2 876,055 91,410,380 104.34 88.43 88.43 88.52 87.25 89.02 1,035,239 88.299 0.10%
2025-03-03 0 104.4 104.2 104.4 104.1 105.4 625,703 65,548,153 104.76 88.35 88.18 88.35 88.09 89.19 739,396 88.651 0.29%
2025-02-28 0 104.1 104.0 104.1 103.3 106.0 1,456,862 151,818,903 104.21 88.09 88.01 88.09 87.42 89.70 1,721,581 88.186 -2.25%
2025-02-27 0 106.5 106.3 106.5 104.3 106.7 797,740 84,483,113 105.90 90.12 89.95 90.12 88.26 90.29 942,693 89.619 0.76%
2025-02-26 0 105.7 105.6 105.7 104.6 106.3 803,163 84,795,931 105.58 89.45 89.36 89.45 88.52 89.95 949,102 89.343 1.63%
2025-02-25 0 104.0 104.0 104.2 104.0 105.7 1,432,033 149,780,148 104.59 88.01 88.01 88.18 88.01 89.45 1,692,241 88.510 -0.76%
2025-02-24 0 104.8 104.7 104.8 103.8 107.0 2,043,682 214,904,096 105.16 88.69 88.60 88.69 87.84 90.55 2,415,029 88.986 -2.96%
2025-02-21 0 108.0 107.8 108.0 107.5 109.4 1,064,450 114,934,428 107.98 91.39 91.22 91.39 90.97 92.58 1,257,866 91.373 -0.46%
2025-02-20 0 108.5 108.4 108.5 107.9 109.5 483,262 52,593,210 108.83 91.82 91.73 91.82 91.31 92.66 571,073 92.095 -0.28%
2025-02-19 0 108.8 108.8 109.0 108.8 111.8 722,102 79,123,482 109.57 92.07 92.07 92.24 92.07 94.61 853,312 92.725 -1.89%
2025-02-18 0 110.9 110.9 111.0 109.4 111.9 1,052,182 116,745,375 110.96 93.85 93.85 93.93 92.58 94.69 1,243,369 93.894 0.91%
2025-02-17 0 109.9 109.8 109.9 108.1 110.4 1,465,917 160,798,913 109.69 93.00 92.92 93.00 91.48 93.42 1,732,281 92.825 0.37%
2025-02-14 0 109.5 109.5 109.6 107.7 109.8 1,328,037 144,239,765 108.61 92.66 92.66 92.75 91.14 92.92 1,569,348 91.911 2.05%
2025-02-13 0 107.3 107.2 107.3 107.2 109.5 1,171,380 126,766,425 108.22 90.80 90.72 90.80 90.72 92.66 1,384,226 91.579 -2.01%
2025-02-12 0 109.5 109.5 109.6 108.8 111.2 1,063,275 116,613,788 109.67 92.66 92.66 92.75 92.07 94.10 1,256,477 92.810 1.58%
2025-02-11 0 107.8 107.7 107.8 107.3 109.5 890,718 96,611,556 108.46 91.22 91.14 91.22 90.80 92.66 1,052,566 91.787 0.28%
2025-02-10 0 107.5 107.5 107.8 106.7 108.9 1,306,543 140,122,954 107.25 90.97 90.97 91.22 90.29 92.15 1,543,948 90.756 -1.10%
2025-02-07 0 108.7 108.6 108.7 106.5 109.0 1,460,795 157,877,499 108.08 91.99 91.90 91.99 90.12 92.24 1,726,229 91.458 1.68%
2025-02-06 0 106.9 106.7 106.9 104.3 107.0 1,383,387 146,056,493 105.58 90.46 90.29 90.46 88.26 90.55 1,634,755 89.345 0.94%
2025-02-05 0 105.9 105.8 106.0 103.2 106.8 1,518,600 159,981,024 105.35 89.62 89.53 89.70 87.33 90.38 1,794,537 89.149 3.12%
2025-02-04 0 102.7 102.7 102.8 102.1 103.7 980,689 100,729,415 102.71 86.91 86.91 86.99 86.40 87.75 1,158,885 86.919 0.29%
2025-02-03 0 102.4 102.4 102.5 101.4 105.1 805,937 82,522,958 102.39 86.65 86.65 86.74 85.81 88.94 952,380 86.649 -1.63%
2025-01-28 0 104.1 104.1 104.6 103.5 105.6 437,400 45,586,060 104.22 88.09 88.09 88.52 87.59 89.36 516,878 88.195 -1.23%
2025-01-27 0 105.4 105.3 105.4 104.9 107.5 1,980,249 209,352,319 105.72 89.19 89.11 89.19 88.77 90.97 2,340,070 89.464 -1.03%
2025-01-24 0 106.5 106.5 106.8 105.7 107.1 1,348,201 143,258,675 106.26 90.12 90.12 90.38 89.45 90.63 1,593,176 89.920 -0.56%
2025-01-23 0 107.1 107.1 107.2 105.9 107.7 855,500 91,335,169 106.76 90.63 90.63 90.72 89.62 91.14 1,010,949 90.346 1.13%
2025-01-22 0 105.9 105.9 106.0 105.3 107.6 979,195 103,821,022 106.03 89.62 89.62 89.70 89.11 91.05 1,157,120 89.724 -1.58%
2025-01-21 0 107.6 107.6 107.7 106.4 108.9 1,220,775 130,904,312 107.23 91.05 91.05 91.14 90.04 92.15 1,442,596 90.742 -0.19%
2025-01-20 0 107.8 107.7 108.1 106.3 109.1 1,369,967 147,214,600 107.46 91.22 91.14 91.48 89.95 92.32 1,618,897 90.935 0.28%
2025-01-17 0 107.5 107.5 107.6 106.6 108.9 936,100 100,907,670 107.80 90.97 90.97 91.05 90.21 92.15 1,106,194 91.221 -0.74%
2025-01-16 0 108.3 108.2 108.3 106.7 109.2 1,321,500 142,349,050 107.72 91.65 91.56 91.65 90.29 92.41 1,561,623 91.155 -0.37%
2025-01-15 0 108.7 108.6 108.7 108.0 109.9 600,723 65,487,475 109.01 91.99 91.90 91.99 91.39 93.00 709,877 92.252 -0.18%
2025-01-14 0 108.9 108.9 109.0 107.5 110.4 1,017,245 110,598,470 108.72 92.15 92.15 92.24 90.97 93.42 1,202,083 92.006 -0.64%
2025-01-13 0 109.6 109.6 109.7 107.5 110.6 1,100,583 120,319,595 109.32 92.75 92.75 92.83 90.97 93.59 1,300,564 92.513 2.14%
2025-01-10 0 107.3 107.3 107.4 106.6 109.5 640,322 68,679,590 107.26 90.80 90.80 90.89 90.21 92.66 756,672 90.765 -0.65%
2025-01-09 0 108.0 107.9 108.0 107.6 113.7 1,600,543 174,119,446 108.79 91.39 91.31 91.39 91.05 96.22 1,891,370 92.060 -3.14%
2025-01-08 0 111.5 111.5 111.6 110.2 112.8 917,766 102,373,970 111.55 94.36 94.36 94.44 93.26 95.46 1,084,529 94.395 -1.06%
2025-01-07 0 112.7 112.7 112.9 112.0 116.3 1,735,189 196,536,889 113.27 95.37 95.37 95.54 94.78 98.42 2,050,481 95.849 -2.34%
2025-01-06 0 115.4 115.2 115.4 114.3 119.8 1,475,100 170,967,991 115.90 97.66 97.49 97.66 96.72 101.4 1,743,133 98.081 -3.19%
2025-01-03 0 119.2 119.2 119.3 115.0 121.1 2,641,812 314,720,043 119.13 100.9 100.9 101.0 97.32 102.5 3,121,842 100.81 3.83%
2025-01-02 0 114.8 114.5 114.8 113.7 116.8 1,015,330 116,698,689 114.94 97.15 96.89 97.15 96.22 98.84 1,199,821 97.263 -0.26%
2024-12-31 0 115.1 115.0 115.1 114.4 116.9 729,167 84,091,729 115.33 97.40 97.32 97.40 96.81 98.92 861,660 97.593 -1.54%
2024-12-30 0 116.9 116.7 116.9 115.3 117.9 1,500,329 175,306,284 116.85 98.92 98.76 98.92 97.57 99.77 1,772,946 98.879 1.83%
2024-12-27 0 114.8 114.8 114.9 113.1 118.4 2,095,799 241,198,182 115.09 97.15 97.15 97.23 95.71 100.2 2,476,616 97.390 -0.69%
2024-12-24 0 115.6 115.6 115.9 107.6 117.6 3,470,165 395,573,773 113.99 97.82 97.82 98.08 91.05 99.52 4,100,711 96.465 7.34%
2024-12-23 0 107.7 107.5 107.7 101.9 107.8 2,304,348 242,762,865 105.35 91.14 90.97 91.14 86.23 91.22 2,723,059 89.151 6.21%
2024-12-20 0 101.4 101.2 101.4 100.6 105.7 2,920,062 297,383,137 101.84 85.81 85.64 85.81 85.13 89.45 3,450,652 86.182 -0.88%
2024-12-19 0 102.3 102.3 102.6 99.60 103.4 2,816,600 285,099,863 101.22 86.57 86.57 86.82 84.28 87.50 3,328,390 85.657 -1.45%
2024-12-18 0 103.8 103.6 103.8 102.0 103.9 1,336,690 137,684,350 103.00 87.84 87.67 87.84 86.32 87.92 1,579,573 87.166 1.86%
2024-12-17 0 101.9 101.9 102.0 101.7 104.7 1,739,298 178,189,471 102.45 86.23 86.23 86.32 86.06 88.60 2,055,337 86.696 -1.83%
2024-12-16 0 103.8 103.7 103.8 102.1 105.8 1,361,331 140,705,980 103.36 87.84 87.75 87.84 86.40 89.53 1,608,692 87.466 -1.14%
2024-12-13 0 105.0 104.3 105.0 100.6 105.0 1,887,877 194,987,764 103.28 88.85 88.26 88.85 85.13 88.85 2,230,914 87.403 2.84%
2024-12-12 0 102.1 102.1 102.2 100.3 103.8 845,360 86,187,562 101.95 86.40 86.40 86.49 84.88 87.84 998,966 86.277 0.20%
2024-12-11 0 101.9 101.9 102.0 101.1 103.5 598,895 61,066,397 101.97 86.23 86.23 86.32 85.55 87.59 707,717 86.286 -0.39%
2024-12-10 0 102.3 102.2 102.4 102.2 106.4 637,299 65,890,249 103.39 86.57 86.49 86.65 86.49 90.04 753,099 87.492 -1.73%
2024-12-09 0 104.1 104.0 104.1 101.3 104.3 788,167 80,955,625 102.71 88.09 88.01 88.09 85.72 88.26 931,381 86.920 2.76%
2024-12-06 0 101.3 101.3 101.7 100.4 101.9 613,200 62,140,460 101.34 85.72 85.72 86.06 84.96 86.23 724,621 85.756 1.00%
2024-12-05 0 100.3 100.2 100.3 99.80 101.3 413,079 41,365,246 100.14 84.88 84.79 84.88 84.45 85.72 488,138 84.741 -1.28%
2024-12-04 0 101.6 101.5 101.6 100.7 102.0 360,934 36,649,134 101.54 85.98 85.89 85.98 85.22 86.32 426,518 85.926 0.20%
2024-12-03 0 101.4 101.4 101.5 99.60 101.8 650,587 65,651,387 100.91 85.81 85.81 85.89 84.28 86.15 768,802 85.394 0.90%
2024-12-02 0 100.5 100.4 100.5 99.30 101.0 369,700 37,076,835 100.29 85.05 84.96 85.05 84.03 85.47 436,876 84.868 1.11%
2024-11-29 0 99.40 99.35 99.55 99.30 100.5 405,310 40,394,305 99.663 84.12 84.07 84.24 84.03 85.05 478,957 84.338 0.20%
2024-11-28 0 99.20 99.20 99.25 99.10 102.4 1,026,478 102,322,174 99.683 83.95 83.95 83.99 83.86 86.65 1,212,994 84.355 -3.13%
2024-11-27 0 102.4 102.3 102.4 100.0 102.6 555,201 56,359,237 101.51 86.65 86.57 86.65 84.62 86.82 656,084 85.903 0.00%
2024-11-26 0 102.4 102.3 102.4 101.9 104.3 627,114 64,282,294 102.50 86.65 86.57 86.65 86.23 88.26 741,064 86.743 -1.82%
2024-11-25 0 104.3 104.2 104.3 104.3 106.9 864,468 90,582,124 104.78 88.26 88.18 88.26 88.26 90.46 1,021,546 88.672 -1.23%
2024-11-22 0 105.6 105.5 105.6 105.0 108.7 640,245 67,884,667 106.03 89.36 89.28 89.36 88.85 91.99 756,581 89.726 -2.31%
2024-11-21 0 108.1 108.0 108.1 106.9 108.5 477,082 51,374,535 107.68 91.48 91.39 91.48 90.46 91.82 563,770 91.127 0.28%
2024-11-20 0 107.8 107.7 107.8 106.1 108.3 373,066 40,092,688 107.47 91.22 91.14 91.22 89.79 91.65 440,854 90.943 0.00%
2024-11-19 0 107.8 107.5 107.8 107.1 108.8 371,500 40,038,133 107.77 91.22 90.97 91.22 90.63 92.07 439,003 91.202 0.56%
2024-11-18 0 107.2 107.2 107.3 107.2 109.5 452,309 49,015,695 108.37 90.72 90.72 90.80 90.72 92.66 534,496 91.705 0.37%
2024-11-15 0 106.8 106.8 107.1 106.2 108.5 330,150 35,481,029 107.47 90.38 90.38 90.63 89.87 91.82 390,140 90.944 1.42%
2024-11-14 0 105.3 105.2 105.4 105.1 108.5 463,328 49,199,587 106.19 89.11 89.02 89.19 88.94 91.82 547,517 89.859 -2.41%
2024-11-13 0 107.9 107.9 108.0 105.2 108.0 573,949 61,551,667 107.24 91.31 91.31 91.39 89.02 91.39 678,238 90.752 0.94%
2024-11-12 0 106.9 106.8 106.9 106.3 111.1 648,147 70,096,403 108.15 90.46 90.38 90.46 89.95 94.02 765,919 91.519 -2.37%
2024-11-11 0 109.5 109.5 109.7 108.2 111.2 570,563 62,378,959 109.33 92.66 92.66 92.83 91.56 94.10 674,237 92.518 -0.73%
2024-11-08 0 110.3 110.3 110.5 110.0 115.6 633,000 70,442,645 111.28 93.34 93.34 93.51 93.09 97.82 748,019 94.172 -1.34%
2024-11-07 0 111.8 111.5 111.8 109.9 112.1 652,478 72,387,028 110.94 94.61 94.36 94.61 93.00 94.86 771,036 93.883 -0.18%
2024-11-06 0 112.0 111.9 112.0 111.3 117.0 1,132,786 128,134,580 113.11 94.78 94.69 94.78 94.19 99.01 1,338,619 95.721 -3.03%
2024-11-05 0 115.5 115.4 115.5 110.9 115.5 865,303 99,251,465 114.70 97.74 97.66 97.74 93.85 97.74 1,022,533 97.064 2.39%
2024-11-04 0 112.8 112.7 112.8 109.6 113.4 738,715 83,062,398 112.44 95.46 95.37 95.46 92.75 95.96 872,943 95.152 1.62%
2024-11-01 0 111.0 111.0 111.1 106.5 111.5 992,861 109,397,078 110.18 93.93 93.93 94.02 90.12 94.36 1,173,269 93.241 5.01%
2024-10-31 0 105.7 105.7 106.2 105.7 108.2 596,338 63,419,570 106.35 89.45 89.45 89.87 89.45 91.56 704,696 89.996 -0.28%
2024-10-30 0 106.0 105.9 106.0 105.4 108.7 630,200 67,077,510 106.44 89.70 89.62 89.70 89.19 91.99 744,710 90.072 -2.39%
2024-10-29 0 108.6 108.5 108.6 108.2 110.5 401,500 43,680,375 108.79 91.90 91.82 91.90 91.56 93.51 474,455 92.064 -0.73%
2024-10-28 0 109.4 109.4 109.5 109.4 111.2 397,000 43,682,700 110.03 92.58 92.58 92.66 92.58 94.10 469,137 93.113 -2.15%
2024-10-25 0 111.8 111.5 111.8 110.1 113.2 832,279 93,175,326 111.95 94.61 94.36 94.61 93.17 95.79 983,508 94.738 1.73%
2024-10-24 0 109.9 109.6 109.9 108.3 111.0 381,222 41,755,940 109.53 93.00 92.75 93.00 91.65 93.93 450,492 92.690 -1.08%
2024-10-23 0 111.1 111.0 111.1 108.7 111.2 961,991 106,233,418 110.43 94.02 93.93 94.02 91.99 94.10 1,136,790 93.450 1.37%
2024-10-22 0 109.6 109.3 109.6 105.2 110.2 754,853 82,578,179 109.40 92.75 92.49 92.75 89.02 93.26 892,014 92.575 2.33%
2024-10-21 0 107.1 107.1 107.2 107.0 110.0 526,435 57,045,195 108.36 90.63 90.63 90.72 90.55 93.09 622,091 91.699 -1.29%
2024-10-18 0 108.5 108.0 108.5 104.3 108.5 885,485 94,417,931 106.63 91.82 91.39 91.82 88.26 91.82 1,046,382 90.233 3.43%
2024-10-17 0 104.9 104.8 104.9 104.4 108.5 786,590 83,570,495 106.24 88.77 88.69 88.77 88.35 91.82 929,517 89.907 -0.85%
2024-10-16 0 105.8 105.7 105.9 104.9 107.7 888,112 94,567,652 106.48 89.53 89.45 89.62 88.77 91.14 1,049,486 90.109 0.38%
2024-10-15 0 105.4 105.3 105.6 104.8 109.9 1,823,346 195,255,426 107.09 89.19 89.11 89.36 88.69 93.00 2,154,657 90.620 -2.50%
2024-10-14 0 108.1 108.0 108.1 105.2 110.9 2,192,872 237,811,905 108.45 91.48 91.39 91.48 89.02 93.85 2,591,328 91.772 2.95%
2024-10-10 0 105.0 104.9 105.0 102.9 107.6 1,935,065 204,013,684 105.43 88.85 88.77 88.85 87.08 91.05 2,286,676 89.218 2.94%
2024-10-09 0 102.0 102.0 102.1 99.30 107.7 2,783,205 285,895,333 102.72 86.32 86.32 86.40 84.03 91.14 3,288,927 86.927 -4.14%
2024-10-08 0 106.4 106.4 106.7 105.3 119.4 2,954,087 326,044,635 110.37 90.04 90.04 90.29 89.11 101.0 3,490,859 93.400 -5.00%
2024-10-07 0 112.0 111.8 112.0 105.2 113.5 1,826,090 201,862,165 110.54 94.78 94.61 94.78 89.02 96.05 2,157,900 93.546 6.57%
2024-10-04 0 105.1 105.0 105.1 101.3 109.7 3,579,113 376,693,936 105.25 88.94 88.85 88.94 85.72 92.83 4,229,456 89.064 -7.97%
2024-10-03 0 114.2 113.9 114.2 110.6 117.0 1,074,449 121,901,604 113.45 96.64 96.39 96.64 93.59 99.01 1,269,682 96.010 -2.39%
2024-10-02 0 117.0 116.7 117.0 110.4 117.0 2,147,385 245,472,022 114.31 99.01 98.76 99.01 93.42 99.01 2,537,576 96.735 5.98%
2024-09-30 0 110.4 110.2 110.4 109.1 115.7 3,137,888 347,085,783 110.61 93.42 93.26 93.42 92.32 97.91 3,708,058 93.603 -0.99%
2024-09-27 0 111.5 111.4 111.5 107.3 111.7 2,602,574 286,086,592 109.92 94.36 94.27 94.36 90.80 94.52 3,075,475 93.022 2.01%
2024-09-26 0 109.3 109.2 109.3 105.7 109.4 2,273,836 246,239,467 108.29 92.49 92.41 92.49 89.45 92.58 2,687,003 91.641 2.34%
2024-09-25 0 106.8 106.7 106.8 105.5 110.9 1,944,334 209,098,809 107.54 90.38 90.29 90.38 89.28 93.85 2,297,629 91.006 -0.93%
2024-09-24 0 107.8 107.3 107.8 104.5 107.8 1,861,961 197,960,067 106.32 91.22 90.80 91.22 88.43 91.22 2,200,289 89.970 4.26%
2024-09-23 0 103.4 103.3 103.4 102.0 104.3 1,080,365 111,574,048 103.27 87.50 87.42 87.50 86.32 88.26 1,276,673 87.394 0.88%
2024-09-20 0 102.5 102.4 102.5 99.10 102.6 2,323,459 235,232,841 101.24 86.74 86.65 86.74 83.86 86.82 2,745,643 85.675 2.86%
2024-09-19 0 99.65 99.55 99.65 97.15 99.80 1,441,576 142,790,497 99.052 84.33 84.24 84.33 82.21 84.45 1,703,518 83.821 2.42%
2024-09-17 0 97.30 97.20 97.30 96.10 98.60 653,867 63,807,151 97.584 82.34 82.25 82.34 81.32 83.44 772,678 82.579 1.25%
2024-09-16 0 96.10 96.05 96.10 93.20 96.25 449,500 42,890,737 95.419 81.32 81.28 81.32 78.87 81.45 531,176 80.747 1.64%
2024-09-13 0 94.55 94.30 94.60 93.20 95.50 768,450 72,584,735 94.456 80.01 79.80 80.05 78.87 80.82 908,081 79.932 1.34%
2024-09-12 0 93.30 93.20 93.30 92.30 94.15 705,025 65,652,193 93.120 78.95 78.87 78.95 78.11 79.67 833,132 78.802 0.97%
2024-09-11 0 92.40 92.40 92.45 91.00 94.25 935,812 86,062,831 91.966 78.19 78.19 78.23 77.01 79.76 1,105,854 77.825 -1.96%
2024-09-10 0 94.25 94.20 94.25 91.50 95.05 820,587 76,475,300 93.196 79.76 79.72 79.76 77.43 80.43 969,692 78.866 1.02%
2024-09-09 0 93.30 93.30 93.35 93.00 98.90 1,420,302 133,532,449 94.017 78.95 78.95 79.00 78.70 83.69 1,678,378 79.560 -5.76%
2024-09-05 0 99.00 99.00 99.05 98.35 103.4 1,391,454 138,303,980 99.395 83.78 83.78 83.82 83.23 87.50 1,644,288 84.112 -1.28%
2024-09-04 0 105.2 105.2 105.3 104.8 107.7 1,002,000 105,837,013 105.63 84.87 84.87 84.95 84.54 86.88 1,242,088 85.209 -1.59%
2024-09-03 0 106.9 106.9 107.1 106.5 110.3 885,807 95,126,487 107.39 86.24 86.24 86.40 85.91 88.98 1,098,054 86.632 -2.20%
2024-09-02 0 109.3 109.2 109.3 106.8 109.5 669,107 72,569,999 108.46 88.17 88.09 88.17 86.16 88.33 829,431 87.494 0.74%
2024-08-30 0 108.5 108.3 108.5 108.0 110.0 919,000 100,149,678 108.98 87.53 87.37 87.53 87.12 88.74 1,139,200 87.912 0.74%
2024-08-29 0 107.7 107.5 107.8 106.4 107.9 558,554 59,871,259 107.19 86.88 86.72 86.96 85.83 87.04 692,388 86.471 0.37%
2024-08-28 0 107.3 107.2 107.3 106.6 108.9 485,349 52,239,206 107.63 86.56 86.48 86.56 85.99 87.85 601,643 86.828 -0.65%
2024-08-27 0 108.0 107.8 108.0 106.1 108.3 839,298 90,236,111 107.51 87.12 86.96 87.12 85.59 87.37 1,040,401 86.732 1.22%
2024-08-26 0 106.7 106.6 106.7 105.8 108.3 962,959 102,936,482 106.90 86.08 85.99 86.08 85.35 87.37 1,193,692 86.234 0.28%
2024-08-23 0 106.4 106.3 106.4 102.3 109.2 1,661,594 175,936,310 105.88 85.83 85.75 85.83 82.53 88.09 2,059,726 85.417 -7.32%
2024-08-22 0 114.8 114.6 114.8 107.6 115.5 1,004,092 113,439,957 112.98 92.61 92.45 92.61 86.80 93.17 1,244,681 91.140 5.61%
2024-08-21 0 108.7 108.7 108.8 105.4 109.5 655,963 70,744,855 107.85 87.69 87.69 87.77 85.03 88.33 813,137 87.002 1.87%
2024-08-20 0 106.7 106.5 106.7 105.6 108.2 417,452 44,442,111 106.46 86.08 85.91 86.08 85.19 87.29 517,477 85.882 0.00%
2024-08-19 0 106.7 106.4 106.7 106.0 109.9 533,006 57,188,946 107.30 86.08 85.83 86.08 85.51 88.66 660,719 86.556 -2.38%
2024-08-16 0 109.3 109.2 109.3 107.8 110.0 547,500 59,832,500 109.28 88.17 88.09 88.17 86.96 88.74 678,686 88.159 1.39%
2024-08-15 0 107.8 107.7 107.9 103.5 108.4 725,776 77,928,978 107.37 86.96 86.88 87.04 83.49 87.45 899,678 86.619 2.67%
2024-08-14 0 105.0 105.0 105.1 104.5 106.1 359,357 37,720,664 104.97 84.70 84.70 84.78 84.30 85.59 445,462 84.678 0.10%
2024-08-13 0 104.9 104.8 104.9 104.2 107.4 295,800 31,096,930 105.13 84.62 84.54 84.62 84.06 86.64 366,676 84.808 0.58%
2024-08-12 0 104.3 104.3 104.4 102.0 105.1 335,058 34,883,460 104.11 84.14 84.14 84.22 82.28 84.78 415,341 83.988 2.25%
2024-08-09 0 102.0 102.0 102.1 100.5 103.8 679,000 69,647,150 102.57 82.28 82.28 82.36 81.07 83.74 841,694 82.746 1.69%
2024-08-08 0 100.3 100.3 100.5 99.55 104.0 979,018 98,715,302 100.83 80.91 80.91 81.07 80.31 83.90 1,213,599 81.341 -4.02%
2024-08-07 0 104.5 104.0 104.5 103.6 105.3 342,434 35,708,136 104.28 84.30 83.90 84.30 83.57 84.95 424,484 84.121 0.58%
2024-08-06 0 103.9 103.6 103.9 103.4 107.1 465,864 48,725,343 104.59 83.82 83.57 83.82 83.41 86.40 577,489 84.375 -0.38%
2024-08-05 0 104.3 104.1 104.3 103.2 109.5 729,172 76,755,899 105.26 84.14 83.98 84.14 83.25 88.33 903,888 84.918 -5.01%
2024-08-02 0 109.8 109.7 109.8 108.4 111.7 539,935 59,442,882 110.09 88.58 88.50 88.58 87.45 90.11 669,308 88.812 -2.31%
2024-08-01 0 112.4 112.3 112.4 110.3 113.2 752,716 84,462,341 112.21 90.67 90.59 90.67 88.98 91.32 933,073 90.521 1.90%
2024-07-31 0 110.3 110.3 110.4 107.3 111.5 1,178,859 129,574,360 109.92 88.98 88.98 89.06 86.56 89.95 1,461,323 88.669 2.80%
2024-07-30 0 107.3 107.3 107.4 105.3 108.5 898,392 96,659,273 107.59 86.56 86.56 86.64 84.95 87.53 1,113,654 86.795 0.56%
2024-07-29 0 106.7 106.7 106.8 104.3 108.2 801,440 85,429,362 106.59 86.08 86.08 86.16 84.14 87.29 993,472 85.991 1.72%
2024-07-26 0 104.9 104.9 105.0 104.6 106.7 608,430 64,105,878 105.36 84.62 84.62 84.70 84.38 86.08 754,215 84.997 0.48%
2024-07-25 0 104.4 104.4 104.7 102.5 106.1 732,869 76,605,820 104.53 84.22 84.22 84.46 82.69 85.59 908,471 84.324 -0.85%
2024-07-24 0 105.3 105.3 105.4 104.8 109.7 1,165,432 123,343,815 105.84 84.95 84.95 85.03 84.54 88.50 1,444,679 85.378 -2.68%
2024-07-23 0 108.2 108.1 108.3 107.8 110.9 619,644 67,544,791 109.01 87.29 87.20 87.37 86.96 89.46 768,116 87.936 0.37%
2024-07-22 0 107.8 107.8 108.0 105.9 108.7 387,414 41,579,896 107.33 86.96 86.96 87.12 85.43 87.69 480,242 86.581 0.56%
2024-07-19 0 107.2 107.1 107.2 105.9 109.9 859,794 92,192,428 107.23 86.48 86.40 86.48 85.43 88.66 1,065,808 86.500 -2.19%
2024-07-18 0 109.6 109.5 109.7 107.3 110.8 999,767 109,732,146 109.76 88.42 88.33 88.50 86.56 89.38 1,239,320 88.542 1.20%
2024-07-17 0 108.3 108.3 108.4 105.4 109.4 1,580,815 169,955,569 107.51 87.37 87.37 87.45 85.03 88.25 1,959,591 86.730 -0.73%
2024-07-16 0 109.1 109.0 109.1 106.1 111.0 3,346,974 364,036,087 108.77 88.01 87.93 88.01 85.59 89.54 4,148,937 87.742 -4.63%
2024-07-15 0 114.4 114.4 114.6 112.9 116.3 1,023,262 117,174,295 114.51 92.29 92.29 92.45 91.08 93.82 1,268,444 92.376 -0.52%
2024-07-12 0 115.0 114.9 115.0 112.7 118.4 2,003,676 229,410,873 114.49 92.77 92.69 92.77 90.92 95.51 2,483,773 92.364 -1.12%
2024-07-11 0 116.3 116.3 116.6 116.1 119.8 1,596,949 187,035,644 117.12 93.82 93.82 94.06 93.66 96.64 1,979,591 94.482 -1.36%
2024-07-10 0 117.9 117.9 118.0 117.8 121.0 878,605 104,352,229 118.77 95.11 95.11 95.19 95.03 97.61 1,089,126 95.813 -1.67%
2024-07-09 0 119.9 119.8 119.9 117.5 122.3 1,415,663 168,826,613 119.26 96.72 96.64 96.72 94.79 98.66 1,754,868 96.205 -0.17%
2024-07-08 0 120.1 120.1 120.2 116.0 124.7 2,483,903 297,315,633 119.70 96.89 96.89 96.97 93.58 100.6 3,079,067 96.560 -6.46%
2024-07-05 0 128.4 128.3 128.6 128.3 133.5 1,082,442 140,415,836 129.72 103.6 103.5 103.7 103.5 107.7 1,341,804 104.65 -2.95%
2024-07-04 0 132.3 132.3 132.4 130.5 133.1 654,469 86,496,287 132.16 106.7 106.7 106.8 105.3 107.4 811,285 106.62 1.07%
2024-07-03 0 130.9 130.9 131.0 130.8 135.7 1,077,565 142,805,603 132.53 105.6 105.6 105.7 105.5 109.5 1,335,759 106.91 -1.28%
2024-07-02 0 132.6 132.5 132.6 128.4 133.6 2,490,656 329,532,466 132.31 107.0 106.9 107.0 103.6 107.8 3,087,438 106.73 4.66%
2024-06-28 0 126.7 126.7 126.9 123.6 127.2 1,167,700 147,523,300 126.34 102.2 102.2 102.4 99.71 102.6 1,447,491 101.92 1.93%
2024-06-27 0 124.3 124.3 124.4 123.3 128.9 1,051,344 131,438,996 125.02 100.3 100.3 100.4 99.47 104.0 1,303,255 100.85 -2.81%
2024-06-26 0 127.9 127.9 128.0 124.6 129.2 1,289,158 163,270,073 126.65 103.2 103.2 103.3 100.5 104.2 1,598,051 102.17 -0.62%
2024-06-25 0 128.7 128.7 129.0 127.4 131.0 945,786 122,000,511 128.99 103.8 103.8 104.1 102.8 105.7 1,172,404 104.06 0.16%
2024-06-24 0 128.5 128.4 128.5 128.0 131.8 974,126 125,586,049 128.92 103.7 103.6 103.7 103.3 106.3 1,207,535 104.00 -1.15%
2024-06-21 0 130.0 130.0 130.2 128.5 135.6 2,030,404 264,350,382 130.20 104.9 104.9 105.0 103.7 109.4 2,516,906 105.03 -3.85%
2024-06-20 0 135.2 135.2 135.3 131.9 135.9 1,025,781 138,381,862 134.90 109.1 109.1 109.1 106.4 109.6 1,271,567 108.83 3.13%
2024-06-19 0 131.1 131.0 131.2 129.2 132.3 469,848 61,501,590 130.90 105.8 105.7 105.8 104.2 106.7 582,428 105.60 1.63%
2024-06-18 0 129.0 129.0 129.3 125.0 130.2 1,146,556 147,635,819 128.76 104.1 104.1 104.3 100.8 105.0 1,421,280 103.88 3.95%
2024-06-17 0 124.1 124.1 124.3 121.2 125.1 1,391,338 171,288,826 123.11 100.1 100.1 100.3 97.77 100.9 1,724,714 99.314 -0.80%
2024-06-14 0 125.1 125.1 125.4 124.1 128.2 1,130,459 142,133,988 125.73 100.9 100.9 101.2 100.1 103.4 1,401,326 101.43 0.89%
2024-06-13 0 124.0 124.0 124.1 123.1 127.4 1,084,571 135,157,501 124.62 100.0 100.0 100.1 99.31 102.8 1,344,443 100.53 -0.96%
2024-06-12 0 125.2 125.2 125.3 121.6 126.2 1,644,378 204,191,079 124.18 101.0 101.0 101.1 98.10 101.8 2,038,385 100.17 -0.24%
2024-06-11 0 125.5 125.4 125.5 123.3 141.0 3,326,470 428,240,918 128.74 101.2 101.2 101.2 99.47 113.7 4,123,520 103.85 -9.39%
2024-06-07 0 138.5 138.5 138.6 136.5 139.7 1,641,710 226,517,377 137.98 111.7 111.7 111.8 110.1 112.7 2,035,077 111.31 -0.86%
2024-06-06 0 139.7 139.7 139.8 139.1 144.0 2,306,332 325,650,334 141.20 112.7 112.7 112.8 112.2 116.2 2,858,948 113.91 2.12%
2024-06-05 0 136.8 136.7 136.8 136.0 141.5 1,133,608 156,679,904 138.21 110.4 110.3 110.4 109.7 114.1 1,405,230 111.50 -1.58%
2024-06-04 0 139.0 139.0 139.2 135.9 140.7 1,533,080 212,435,199 138.57 112.1 112.1 112.3 109.6 113.5 1,900,419 111.78 -0.14%
2024-06-03 0 139.2 139.2 139.4 134.0 140.0 1,760,767 243,453,770 138.27 112.3 112.3 112.5 108.1 112.9 2,182,661 111.54 4.82%
2024-05-31 0 132.8 132.8 132.9 132.8 138.6 2,102,451 281,669,539 133.97 107.1 107.1 107.2 107.1 111.8 2,606,216 108.08 -2.28%
2024-05-30 0 135.9 135.8 135.9 133.9 143.5 1,556,527 212,952,279 136.81 109.6 109.6 109.6 108.0 115.8 1,929,484 110.37 -5.30%
2024-05-29 0 143.5 143.5 143.7 140.4 146.2 1,197,391 171,944,563 143.60 115.8 115.8 115.9 113.3 117.9 1,484,296 115.84 0.00%
2024-05-28 0 143.5 143.1 143.5 137.7 144.5 1,694,110 241,318,620 142.45 115.8 115.4 115.8 111.1 116.6 2,100,033 114.91 4.59%
2024-05-27 0 137.2 137.1 137.2 133.3 140.6 1,141,147 157,032,221 137.61 110.7 110.6 110.7 107.5 113.4 1,414,575 111.01 4.26%
2024-05-24 0 133.0 132.9 133.0 129.6 134.0 685,500 90,821,333 132.49 106.2 106.1 106.2 103.4 107.0 858,870 105.75 0.91%
2024-05-23 0 131.8 131.7 131.8 129.6 134.6 810,688 107,121,608 132.14 105.2 105.1 105.2 103.4 107.4 1,015,719 105.46 0.23%
2024-05-22 0 131.5 131.4 131.5 131.1 133.6 674,700 88,836,341 131.67 105.0 104.9 105.0 104.6 106.6 845,338 105.09 -1.20%
2024-05-21 0 133.1 133.1 133.2 131.4 135.3 947,801 126,090,558 133.03 106.2 106.2 106.3 104.9 108.0 1,187,509 106.18 -1.84%
2024-05-20 0 135.6 135.4 135.6 134.8 137.9 929,450 126,163,094 135.74 108.2 108.1 108.2 107.6 110.1 1,164,517 108.34 0.59%
2024-05-17 0 134.8 134.7 134.8 132.8 137.4 990,868 133,382,633 134.61 107.6 107.5 107.6 106.0 109.7 1,241,468 107.44 0.00%
2024-05-16 0 134.8 134.8 134.9 134.0 140.4 2,515,055 342,409,788 136.14 107.6 107.6 107.7 107.0 112.1 3,151,137 108.66 -2.88%
2024-05-14 0 138.8 138.7 138.8 134.2 139.2 1,613,412 221,812,116 137.48 110.8 110.7 110.8 107.1 111.1 2,021,460 109.73 1.17%
2024-05-13 0 137.2 137.1 137.2 131.0 138.8 2,051,661 280,270,967 136.61 109.5 109.4 109.5 104.6 110.8 2,570,546 109.03 5.95%
2024-05-10 0 129.5 129.5 129.7 125.8 133.8 2,469,156 319,017,743 129.20 103.4 103.4 103.5 100.4 106.8 3,093,630 103.12 0.94%
2024-05-09 0 128.3 128.3 128.7 119.6 129.4 2,167,618 276,168,109 127.41 102.4 102.4 102.7 95.46 103.3 2,715,830 101.69 6.12%
2024-05-08 0 120.9 120.8 120.9 119.6 122.4 1,327,549 160,561,830 120.95 96.50 96.42 96.50 95.46 97.69 1,663,299 96.532 0.50%
2024-05-07 0 120.3 120.3 120.7 115.2 121.3 1,229,275 147,808,500 120.24 96.02 96.02 96.34 91.95 96.81 1,540,171 95.969 3.53%
2024-05-06 0 116.2 116.1 116.2 113.7 116.4 609,286 70,359,294 115.48 92.74 92.66 92.74 90.75 92.90 763,380 92.168 1.48%
2024-05-03 0 114.5 114.5 114.7 111.2 115.2 745,806 84,781,847 113.68 91.39 91.39 91.55 88.75 91.95 934,428 90.731 1.42%
2024-05-02 0 112.9 112.9 113.1 112.8 115.3 1,025,646 116,641,355 113.72 90.11 90.11 90.27 90.03 92.03 1,285,042 90.769 -1.22%
2024-04-30 0 114.3 114.3 114.7 108.7 116.9 2,238,365 255,171,023 114.00 91.23 91.23 91.55 86.76 93.30 2,804,470 90.987 5.15%
2024-04-29 0 108.7 108.7 109.1 108.1 111.9 1,480,212 163,437,717 110.42 86.76 86.76 87.08 86.28 89.31 1,854,572 88.127 1.49%
2024-04-26 0 107.1 107.1 107.3 106.1 108.5 1,249,022 134,356,242 107.57 85.48 85.48 85.64 84.68 86.60 1,564,912 85.855 1.32%
2024-04-25 0 105.7 105.6 105.7 104.9 106.9 993,456 105,105,079 105.80 84.36 84.28 84.36 83.73 85.32 1,244,711 84.441 0.76%
2024-04-24 0 104.9 104.8 104.9 103.0 105.5 1,565,611 163,466,096 104.41 83.73 83.65 83.73 82.21 84.20 1,961,570 83.334 1.65%
2024-04-23 0 103.2 103.1 103.2 102.5 106.6 864,383 89,919,571 104.03 82.37 82.29 82.37 81.81 85.08 1,082,994 83.029 -1.43%
2024-04-22 0 104.7 104.6 104.7 102.0 107.6 1,558,516 164,620,374 105.63 83.57 83.49 83.57 81.41 85.88 1,952,680 84.305 2.55%
2024-04-19 0 102.1 102.1 102.2 96.30 102.8 1,924,371 194,432,160 101.04 81.49 81.49 81.57 76.86 82.05 2,411,064 80.642 4.40%
2024-04-18 0 97.80 97.80 98.05 93.75 98.80 1,585,000 154,593,918 97.536 78.06 78.06 78.26 74.83 78.86 1,985,862 77.847 4.15%
2024-04-17 0 93.90 93.90 94.05 93.15 96.15 895,853 84,366,210 94.174 74.95 74.95 75.07 74.35 76.74 1,122,423 75.164 -1.11%
2024-04-16 0 94.95 94.95 95.00 93.80 98.65 1,225,654 117,512,594 95.877 75.78 75.78 75.82 74.87 78.74 1,535,634 76.524 -3.85%
2024-04-15 0 98.75 98.75 98.80 97.70 100.4 1,049,835 104,244,574 99.296 78.82 78.82 78.86 77.98 80.13 1,315,349 79.252 -1.64%
2024-04-12 0 100.4 100.3 100.4 99.25 101.3 614,500 61,629,457 100.29 80.13 80.05 80.13 79.22 80.85 769,913 80.047 0.10%
2024-04-11 0 100.3 100.3 100.4 97.10 100.8 843,883 84,093,284 99.650 80.05 80.05 80.13 77.50 80.45 1,057,309 79.535 -1.08%
2024-04-10 0 101.4 101.1 101.4 99.35 101.5 799,714 80,665,953 100.87 80.93 80.69 80.93 79.30 81.01 1,001,970 80.507 2.84%
2024-04-09 0 98.60 98.50 98.60 97.10 99.65 1,195,530 117,966,693 98.673 78.70 78.62 78.70 77.50 79.53 1,497,891 78.755 -0.75%
2024-04-08 0 99.35 99.35 99.55 96.00 101.2 1,192,582 118,579,621 99.431 79.30 79.30 79.46 76.62 80.77 1,494,198 79.360 3.38%
2024-04-05 0 96.10 96.05 96.10 96.05 99.50 871,307 84,468,192 96.944 76.70 76.66 76.70 76.66 79.42 1,091,669 77.375 -2.78%
2024-04-03 0 98.85 98.80 98.90 97.00 99.45 1,246,076 122,782,396 98.535 78.90 78.86 78.94 77.42 79.38 1,561,221 78.645 0.46%
2024-04-02 0 98.40 98.35 98.40 94.80 98.50 1,778,312 172,106,534 96.781 78.54 78.50 78.54 75.66 78.62 2,228,065 77.245 5.24%
2024-03-28 0 93.50 93.50 93.90 93.50 96.35 1,839,724 173,881,860 94.515 74.63 74.63 74.95 74.63 76.90 2,305,008 75.437 -2.55%
2024-03-27 0 95.95 95.95 96.05 92.80 96.55 1,892,199 179,808,687 95.026 76.58 76.58 76.66 74.07 77.06 2,370,755 75.844 2.18%
2024-03-26 0 93.90 93.85 93.90 92.25 96.85 2,451,840 230,168,368 93.876 74.95 74.91 74.95 73.63 77.30 3,071,935 74.926 -2.34%
2024-03-25 0 96.15 95.85 96.15 95.30 99.40 3,317,301 320,923,587 96.742 76.74 76.50 76.74 76.06 79.34 4,156,279 77.214 -3.56%
2024-03-22 0 99.70 99.70 99.80 98.40 105.0 6,206,049 627,803,649 101.16 79.57 79.57 79.65 78.54 83.80 7,775,620 80.740 -16.71%
2024-03-21 0 119.7 119.6 119.7 119.3 122.6 902,022 108,839,120 120.66 95.54 95.46 95.54 95.22 97.85 1,130,152 96.305 0.42%
2024-03-20 0 119.2 119.2 119.5 115.0 120.4 1,167,404 138,262,285 118.44 95.14 95.14 95.38 91.79 96.10 1,462,652 94.528 3.29%
2024-03-19 0 115.4 115.4 115.5 114.1 121.8 1,763,075 205,258,175 116.42 92.11 92.11 92.19 91.07 97.21 2,208,974 92.920 -5.56%
2024-03-18 0 122.2 122.2 122.6 120.2 123.4 483,362 58,920,843 121.90 97.53 97.53 97.85 95.94 98.49 605,609 97.292 0.41%
2024-03-15 0 121.7 121.7 121.8 118.5 125.0 1,882,853 228,137,117 121.17 97.13 97.13 97.21 94.58 99.77 2,359,045 96.707 -3.03%
2024-03-14 0 125.5 125.0 125.5 123.5 126.6 915,682 114,953,073 125.54 100.2 99.77 100.2 98.57 101.0 1,147,267 100.20 1.21%
2024-03-13 0 124.0 124.0 124.1 123.7 128.3 1,061,184 133,618,216 125.91 98.97 98.97 99.05 98.73 102.4 1,329,568 100.50 -2.36%
2024-03-12 0 127.0 127.0 127.1 126.2 128.3 606,700 77,322,086 127.45 101.4 101.4 101.4 100.7 102.4 760,140 101.72 0.71%
2024-03-11 0 126.1 126.1 126.2 125.6 128.2 620,064 78,829,903 127.13 100.6 100.6 100.7 100.2 102.3 776,884 101.47 0.64%
2024-03-08 0 125.3 125.1 125.3 118.8 125.7 1,027,056 127,385,374 124.03 100.0 99.85 100.0 94.82 100.3 1,286,809 98.993 3.90%
2024-03-07 0 120.6 120.6 120.7 119.0 122.8 527,743 63,823,893 120.94 96.26 96.26 96.34 94.98 98.01 661,214 96.525 0.00%
2024-03-06 0 120.6 120.6 120.8 117.7 121.4 636,500 76,434,625 120.09 96.26 96.26 96.42 93.94 96.89 797,477 95.846 1.17%
2024-03-05 0 119.2 119.2 119.3 118.4 122.5 1,098,706 131,455,922 119.65 95.14 95.14 95.22 94.50 97.77 1,376,580 95.495 -2.85%
2024-03-04 0 122.7 122.7 122.8 119.5 123.7 564,687 69,107,886 122.38 97.93 97.93 98.01 95.38 98.73 707,502 97.679 1.24%
2024-03-01 0 121.2 121.1 121.2 119.0 121.6 758,056 91,264,410 120.39 96.73 96.65 96.73 94.98 97.05 949,776 96.090 -0.41%
2024-02-29 0 121.7 121.6 121.7 120.8 123.4 1,138,921 138,961,568 122.01 97.13 97.05 97.13 96.42 98.49 1,426,965 97.383 0.91%
2024-02-28 0 120.6 120.6 120.9 120.4 122.7 464,295 56,404,209 121.48 96.26 96.26 96.50 96.10 97.93 581,720 96.961 -0.99%
2024-02-27 0 121.8 121.8 122.0 119.7 122.6 543,557 65,908,895 121.25 97.21 97.21 97.37 95.54 97.85 681,028 96.779 0.00%
2024-02-26 0 121.8 121.8 122.0 121.4 125.0 789,750 97,168,984 123.04 97.21 97.21 97.37 96.89 99.77 989,486 98.202 -2.56%
2024-02-23 0 125.0 124.8 125.0 119.1 126.5 1,356,043 168,644,539 124.37 99.77 99.61 99.77 95.06 101.0 1,699,000 99.261 3.22%
2024-02-22 0 121.1 121.0 121.1 117.6 123.6 1,406,757 169,777,367 120.69 96.65 96.58 96.65 93.86 98.65 1,762,540 96.325 2.63%
2024-02-21 0 118.0 117.9 118.0 115.4 118.2 831,464 97,597,145 117.38 94.18 94.10 94.18 92.11 94.34 1,041,749 93.686 2.52%
2024-02-20 0 115.1 114.8 115.1 114.0 116.8 456,815 52,580,955 115.10 91.87 91.63 91.87 90.99 93.22 572,348 91.869 -0.52%
2024-02-19 0 115.7 115.6 115.7 112.4 115.8 658,823 75,672,311 114.86 92.35 92.27 92.35 89.71 92.42 825,446 91.674 2.30%
2024-02-16 0 113.1 113.0 113.1 109.4 114.0 753,227 85,053,565 112.92 90.27 90.19 90.27 87.32 90.99 943,726 90.125 3.48%
2024-02-15 0 109.3 109.2 109.3 107.8 109.9 413,149 45,021,613 108.97 87.24 87.16 87.24 86.04 87.72 517,638 86.975 -0.18%
2024-02-14 0 109.5 109.4 109.5 104.0 109.8 695,370 75,175,559 108.11 87.40 87.32 87.40 83.01 87.64 871,236 86.286 3.79%
2024-02-09 0 105.5 105.4 105.7 104.8 114.4 1,554,632 165,675,060 106.57 84.20 84.12 84.36 83.65 91.31 1,947,814 85.057 -8.50%
2024-02-08 0 115.3 115.3 115.4 114.8 118.2 435,078 50,405,656 115.85 92.03 92.03 92.11 91.63 94.34 545,114 92.468 -1.54%
2024-02-07 0 117.1 117.1 117.2 116.5 119.2 534,642 62,805,960 117.47 93.46 93.46 93.54 92.98 95.14 669,858 93.760 -0.93%
2024-02-06 0 118.2 118.1 118.2 115.0 118.4 557,595 65,478,859 117.43 94.34 94.26 94.34 91.79 94.50 698,616 93.726 3.05%
2024-02-05 0 114.7 114.5 114.7 110.0 115.8 736,927 83,937,757 113.90 91.55 91.39 91.55 87.80 92.42 923,303 90.910 1.59%
2024-02-02 0 112.9 112.9 113.0 112.3 116.9 1,004,697 115,211,665 114.67 90.11 90.11 90.19 89.63 93.30 1,258,795 91.525 -4.08%
2024-02-01 0 117.7 117.7 117.8 116.0 119.5 475,537 56,261,207 118.31 93.94 93.94 94.02 92.58 95.38 595,805 94.429 1.12%
2024-01-31 0 116.4 116.3 116.4 115.8 118.5 451,598 52,654,251 116.60 92.90 92.82 92.90 92.42 94.58 565,812 93.060 -1.02%
2024-01-30 0 117.6 117.4 117.6 116.8 119.9 583,316 68,781,445 117.91 93.86 93.70 93.86 93.22 95.70 730,842 94.113 -1.09%
2024-01-29 0 118.9 118.8 118.9 118.0 120.8 650,784 77,508,209 119.10 94.90 94.82 94.90 94.18 96.42 815,374 95.059 0.17%
2024-01-26 0 118.7 118.3 118.7 117.5 120.2 565,799 67,252,820 118.86 94.74 94.42 94.74 93.78 95.94 708,895 94.870 0.59%
2024-01-25 0 118.0 118.0 118.1 116.7 121.5 954,408 112,877,408 118.27 94.18 94.18 94.26 93.14 96.97 1,195,787 94.396 -1.75%
2024-01-24 0 120.1 120.0 120.1 117.2 120.2 994,027 118,369,362 119.08 95.86 95.78 95.86 93.54 95.94 1,245,426 95.043 2.47%
2024-01-23 0 117.2 117.0 117.2 111.0 117.6 972,793 112,867,241 116.02 93.54 93.38 93.54 88.59 93.86 1,218,822 92.604 4.36%
2024-01-22 0 112.3 112.1 112.3 109.5 115.4 1,094,606 122,797,061 112.18 89.63 89.47 89.63 87.40 92.11 1,371,443 89.539 -0.27%
2024-01-19 0 112.6 112.4 112.6 111.2 115.8 1,036,812 117,256,333 113.09 89.87 89.71 89.87 88.75 92.42 1,299,032 90.264 -1.66%
2024-01-18 0 114.5 114.5 114.6 107.4 115.3 1,109,075 125,480,374 113.14 91.39 91.39 91.47 85.72 92.03 1,389,571 90.302 5.24%
2024-01-17 0 108.8 108.8 108.9 108.0 116.3 1,516,074 168,397,569 111.07 86.84 86.84 86.92 86.20 92.82 1,899,504 88.653 -5.31%
2024-01-16 0 114.9 114.8 114.9 114.3 118.3 1,277,039 148,152,092 116.01 91.71 91.63 91.71 91.23 94.42 1,600,015 92.594 -0.43%
2024-01-15 0 115.4 115.3 115.4 112.6 115.7 717,823 82,375,547 114.76 92.11 92.03 92.11 89.87 92.35 899,368 91.593 2.76%
2024-01-12 0 112.3 112.1 112.3 108.5 112.8 863,998 95,907,227 111.00 89.63 89.47 89.63 86.60 90.03 1,082,512 88.597 4.27%
2024-01-11 0 107.7 107.7 107.8 107.1 109.3 903,131 97,536,298 108.00 85.96 85.96 86.04 85.48 87.24 1,131,542 86.198 0.84%
2024-01-10 0 106.8 106.6 106.8 106.3 108.9 904,296 97,108,992 107.39 85.24 85.08 85.24 84.84 86.92 1,133,001 85.710 -1.39%
2024-01-09 0 108.3 108.2 108.3 103.4 113.5 1,945,980 208,781,134 107.29 86.44 86.36 86.44 82.53 90.59 2,438,138 85.631 -7.20%
2024-01-08 0 116.7 116.5 116.7 115.5 120.9 1,089,849 127,700,478 117.17 93.14 92.98 93.14 92.19 96.50 1,365,483 93.520 -0.77%
2024-01-05 0 117.6 117.4 117.6 116.2 118.5 1,399,612 164,405,242 117.46 93.86 93.70 93.86 92.74 94.58 1,753,588 93.754 1.47%
2024-01-04 0 115.9 115.8 115.9 112.0 116.7 1,241,972 143,544,642 115.58 92.50 92.42 92.50 89.39 93.14 1,556,079 92.248 3.48%
2024-01-03 0 112.0 111.9 112.0 109.1 112.8 789,299 88,474,090 112.09 89.39 89.31 89.39 87.08 90.03 988,921 89.465 1.54%
2024-01-02 0 110.3 110.2 110.4 109.4 112.8 552,504 61,254,200 110.87 88.04 87.96 88.11 87.32 90.03 692,238 88.487 1.19%
2023-12-29 0 109.0 108.9 109.0 107.9 109.6 577,302 62,775,610 108.74 87.00 86.92 87.00 86.12 87.48 723,307 86.790 -0.37%
2023-12-28 0 109.4 109.3 109.4 107.5 111.6 843,377 91,989,500 109.07 87.32 87.24 87.32 85.80 89.07 1,056,675 87.056 -0.18%
2023-12-27 0 109.6 109.6 109.7 108.2 111.7 1,239,940 135,785,716 109.51 87.48 87.48 87.56 86.36 89.15 1,553,533 87.404 -3.01%
2023-12-22 0 113.0 112.9 113.0 109.3 113.5 1,539,142 172,678,232 112.19 90.19 90.11 90.19 87.24 90.59 1,928,406 89.545 3.96%
2023-12-21 0 108.7 108.6 108.7 106.9 109.9 1,015,237 110,141,049 108.49 86.76 86.68 86.76 85.32 87.72 1,272,001 86.589 1.49%
2023-12-20 0 107.1 107.0 107.1 106.2 108.3 551,485 59,110,024 107.18 85.48 85.40 85.48 84.76 86.44 690,961 85.548 0.47%
2023-12-19 0 106.6 106.6 106.7 103.3 108.5 852,896 91,284,888 107.03 85.08 85.08 85.16 82.45 86.60 1,068,602 85.425 -0.93%
2023-12-18 0 107.6 107.3 107.7 103.6 108.7 2,154,293 229,816,536 106.68 85.88 85.64 85.96 82.69 86.76 2,699,135 85.145 4.16%
2023-12-15 0 103.3 103.3 103.4 95.20 103.3 3,486,079 351,598,152 100.86 82.45 82.45 82.53 75.98 82.45 4,367,743 80.499 9.37%
2023-12-14 0 94.45 94.45 94.50 93.25 95.45 450,210 42,339,701 94.044 75.38 75.38 75.42 74.43 76.18 564,073 75.061 1.34%
2023-12-13 0 93.20 93.15 93.20 93.00 97.90 590,883 55,541,215 93.997 74.39 74.35 74.39 74.23 78.14 740,323 75.023 -4.16%
2023-12-12 0 97.25 97.20 97.25 94.10 98.15 834,476 80,776,444 96.799 77.62 77.58 77.62 75.11 78.34 1,045,523 77.259 3.18%
2023-12-11 0 94.25 94.25 94.30 91.90 94.85 399,109 37,337,117 93.551 75.22 75.22 75.26 73.35 75.70 500,048 74.667 1.13%
2023-12-08 0 93.20 93.20 93.25 92.50 93.90 610,500 56,873,887 93.160 74.39 74.39 74.43 73.83 74.95 764,902 74.355 1.41%
2023-12-07 0 91.90 91.80 91.90 91.70 94.15 643,034 59,277,009 92.183 73.35 73.27 73.35 73.19 75.15 805,664 73.575 -2.13%
2023-12-06 0 93.90 93.90 93.95 93.40 94.65 756,569 71,099,600 93.976 74.95 74.95 74.99 74.55 75.54 947,913 75.006 0.54%
2023-12-05 0 93.40 93.25 93.40 92.85 95.60 606,871 56,828,872 93.642 74.55 74.43 74.55 74.11 76.30 760,355 74.740 -1.16%
2023-12-04 0 94.50 94.45 94.50 93.85 95.90 671,240 63,742,954 94.963 75.42 75.38 75.42 74.91 76.54 841,003 75.794 1.02%
2023-12-01 0 93.55 93.55 93.65 93.35 95.15 468,908 44,051,555 93.945 74.67 74.67 74.75 74.51 75.94 587,499 74.981 -0.43%
2023-11-30 0 93.95 93.85 93.95 93.00 95.70 826,057 77,670,101 94.025 74.99 74.91 74.99 74.23 76.38 1,034,975 75.045 -0.32%
2023-11-29 0 94.25 94.15 94.25 93.90 97.45 524,656 49,884,208 95.080 75.22 75.15 75.22 74.95 77.78 657,347 75.887 -2.33%
2023-11-28 0 96.50 96.40 96.50 95.10 96.50 469,238 45,089,267 96.090 77.02 76.94 77.02 75.90 77.02 587,913 76.694 0.78%
2023-11-27 0 95.75 95.65 95.75 94.50 95.90 336,600 32,120,651 95.427 76.42 76.34 76.42 75.42 76.54 421,729 76.164 1.11%
2023-11-24 0 94.70 94.70 94.75 94.25 95.15 253,608 24,038,410 94.786 75.58 75.58 75.62 75.22 75.94 317,748 75.652 -0.16%
2023-11-23 0 94.85 94.80 94.85 93.30 95.35 625,000 58,880,787 94.209 75.70 75.66 75.70 74.47 76.10 783,069 75.192 1.01%
2023-11-22 0 93.90 93.85 93.90 93.85 95.70 802,059 75,533,480 94.174 74.95 74.91 74.95 74.91 76.38 1,004,908 75.165 -1.88%
2023-11-21 0 95.70 95.55 95.70 95.30 98.20 401,920 38,791,364 96.515 76.38 76.26 76.38 76.06 78.38 503,570 77.033 -0.57%
2023-11-20 0 96.25 96.10 96.30 94.00 96.45 502,324 48,043,784 95.643 76.82 76.70 76.86 75.03 76.98 629,367 76.337 1.85%
2023-11-17 0 94.50 94.30 94.50 93.65 96.80 654,975 61,669,641 94.156 75.42 75.26 75.42 74.75 77.26 820,625 75.150 -1.56%
2023-11-16 0 96.00 95.90 96.00 95.30 97.80 633,266 60,849,093 96.088 76.62 76.54 76.62 76.06 78.06 793,425 76.692 -1.69%
2023-11-15 0 97.65 97.55 97.65 96.70 98.10 1,032,407 100,733,582 97.572 77.94 77.86 77.94 77.18 78.30 1,293,513 77.876 2.14%
2023-11-14 0 95.60 95.55 95.60 94.65 96.10 317,575 30,345,832 95.555 76.30 76.26 76.30 75.54 76.70 397,893 76.266 0.21%
2023-11-13 0 95.40 95.15 95.45 92.80 95.45 362,236 34,022,888 93.925 76.14 75.94 76.18 74.07 76.18 453,849 74.965 1.92%
2023-11-10 0 93.60 93.60 93.65 93.60 95.80 787,420 74,182,971 94.210 74.71 74.71 74.75 74.71 76.46 986,566 75.193 -2.45%
2023-11-09 0 95.95 95.90 95.95 95.35 96.70 332,328 31,881,772 95.935 76.58 76.54 76.58 76.10 77.18 416,377 76.569 0.79%
2023-11-08 0 95.20 95.15 95.20 93.85 96.20 585,612 55,839,742 95.353 75.98 75.94 75.98 74.91 76.78 733,719 76.105 0.05%
2023-11-07 0 95.15 95.10 95.15 94.85 98.60 1,220,091 116,949,034 95.853 75.94 75.90 75.94 75.70 78.70 1,528,664 76.504 -2.46%
2023-11-06 0 97.55 97.50 97.55 95.10 100.9 1,279,232 124,561,589 97.372 77.86 77.82 77.86 75.90 80.53 1,602,762 77.717 -3.42%
2023-11-03 0 101.0 100.8 101.0 97.80 101.4 497,999 49,838,728 100.08 80.61 80.45 80.61 78.06 80.93 623,948 79.876 2.85%
2023-11-02 0 98.20 98.15 98.20 97.10 99.65 416,626 40,875,101 98.110 78.38 78.34 78.38 77.50 79.53 521,995 78.306 -0.10%
2023-11-01 0 98.30 98.30 98.50 94.00 99.40 1,040,700 100,606,860 96.672 78.46 78.46 78.62 75.03 79.34 1,303,903 77.158 -0.35%
2023-10-31 0 98.65 98.55 98.65 98.30 103.5 907,651 90,324,275 99.514 78.74 78.66 78.74 78.46 82.61 1,137,205 79.427 -4.69%
2023-10-30 0 103.5 103.2 103.5 101.2 103.6 496,075 50,982,550 102.77 82.61 82.37 82.61 80.77 82.69 621,537 82.027 1.27%
2023-10-27 0 102.2 101.9 102.2 98.70 102.5 729,187 73,532,725 100.84 81.57 81.33 81.57 78.78 81.81 913,606 80.486 3.60%
2023-10-26 0 98.65 98.55 98.65 97.05 100.6 749,569 74,282,008 99.100 78.74 78.66 78.74 77.46 80.29 939,142 79.096 0.92%
2023-10-25 0 97.75 97.70 97.75 97.15 98.90 391,808 38,363,559 97.914 78.02 77.98 78.02 77.54 78.94 490,900 78.149 1.19%
2023-10-24 0 96.60 96.60 96.75 96.40 100.0 669,046 64,827,173 96.895 77.10 77.10 77.22 76.94 79.81 838,254 77.336 -2.96%
2023-10-20 0 99.55 99.55 99.70 96.50 100.9 896,785 89,070,949 99.323 79.46 79.46 79.57 77.02 80.53 1,123,591 79.273 2.95%
2023-10-19 0 96.70 96.70 96.80 96.70 99.00 736,007 71,567,531 97.238 77.18 77.18 77.26 77.18 79.02 922,150 77.609 -2.32%
2023-10-18 0 99.00 98.90 99.00 97.90 99.65 442,926 43,744,005 98.761 79.02 78.94 79.02 78.14 79.53 554,946 78.826 0.56%
2023-10-17 0 98.45 98.45 98.50 98.15 101.0 503,609 49,787,608 98.862 78.58 78.58 78.62 78.34 80.61 630,977 78.906 -1.75%
2023-10-16 0 100.2 100.0 100.2 99.05 101.6 700,416 70,132,404 100.13 79.97 79.81 79.97 79.06 81.09 877,558 79.918 1.16%
2023-10-13 0 99.05 99.00 99.05 98.00 99.45 464,883 45,867,552 98.665 79.06 79.02 79.06 78.22 79.38 582,457 78.748 -0.35%
2023-10-12 0 99.40 99.40 99.45 97.10 99.55 493,000 48,811,055 99.008 79.34 79.34 79.38 77.50 79.46 617,685 79.023 2.47%
2023-10-11 0 97.00 97.00 97.05 97.00 100.0 994,882 97,237,267 97.737 77.42 77.42 77.46 77.42 79.81 1,246,498 78.008 -1.82%
2023-10-10 0 98.80 98.80 98.85 98.20 106.3 1,822,372 181,491,647 99.591 78.86 78.86 78.90 78.38 84.84 2,283,268 79.488 -6.08%
2023-10-09 0 105.2 105.0 105.2 104.3 105.6 304,758 32,012,962 105.04 83.96 83.80 83.96 83.25 84.28 381,834 83.840 0.67%
2023-10-06 0 104.5 104.3 104.5 103.0 104.8 298,075 31,052,560 104.18 83.41 83.25 83.41 82.21 83.65 373,461 83.148 2.05%
2023-10-05 0 102.4 102.3 102.5 100.8 103.2 247,728 25,422,298 102.62 81.73 81.65 81.81 80.45 82.37 310,381 81.907 0.79%
2023-10-04 0 101.6 101.6 101.8 100.3 103.4 399,768 40,544,158 101.42 81.09 81.09 81.25 80.05 82.53 500,873 80.947 -0.68%
2023-10-03 0 102.3 102.2 102.3 101.0 105.5 560,265 57,328,576 102.32 81.65 81.57 81.65 80.61 84.20 701,962 81.669 -2.11%
2023-09-29 0 104.5 104.4 104.5 103.5 105.6 296,540 30,981,639 104.48 83.41 83.33 83.41 82.61 84.28 371,538 83.388 -0.38%
2023-09-28 0 104.9 104.8 104.9 103.1 105.6 385,938 40,426,695 104.75 83.73 83.65 83.73 82.29 84.28 483,546 83.605 1.75%
2023-09-27 0 103.1 102.9 103.1 102.5 105.1 491,604 50,813,090 103.36 82.29 82.13 82.29 81.81 83.88 615,936 82.497 -1.43%
2023-09-26 0 104.6 104.6 104.9 104.6 107.3 318,808 33,657,772 105.57 83.49 83.49 83.73 83.49 85.64 399,438 84.263 -2.52%
2023-09-25 0 107.3 107.2 107.3 105.9 107.7 713,500 76,261,404 106.88 85.64 85.56 85.64 84.52 85.96 893,951 85.308 1.71%
2023-09-22 0 105.5 105.5 105.6 103.5 105.9 337,789 35,426,192 104.88 84.20 84.20 84.28 82.61 84.52 423,219 83.706 -0.57%
2023-09-21 0 106.1 106.0 106.1 105.8 109.2 812,720 87,150,595 107.23 84.68 84.60 84.68 84.44 87.16 1,018,265 85.587 -1.76%
2023-09-20 0 108.0 107.9 108.0 105.1 108.5 1,130,043 121,651,029 107.65 86.20 86.12 86.20 83.88 86.60 1,415,842 85.921 2.76%
2023-09-19 0 105.1 105.0 105.1 102.8 105.4 573,369 60,070,581 104.77 83.88 83.80 83.88 82.05 84.12 718,380 83.620 2.94%
2023-09-18 0 102.1 101.9 102.1 101.9 104.5 622,618 63,828,459 102.52 81.49 81.33 81.49 81.33 83.41 780,084 81.823 -1.26%
2023-09-15 0 103.4 103.3 103.4 102.5 106.5 984,022 102,896,676 104.57 82.53 82.45 82.53 81.81 85.00 1,232,891 83.460 0.68%
2023-09-14 0 102.7 102.6 102.7 98.15 103.5 983,410 100,341,332 102.03 81.97 81.89 81.97 78.34 82.61 1,232,124 81.438 4.64%
2023-09-13 0 98.15 98.15 98.20 97.80 101.5 1,470,760 144,947,927 98.553 78.34 78.34 78.38 78.06 81.01 1,842,730 78.659 -1.95%
2023-09-12 0 100.1 100.0 100.1 99.50 104.5 1,904,560 192,795,851 101.23 79.89 79.81 79.89 79.42 83.41 2,386,242 80.795 -3.47%
2023-09-11 0 103.7 103.6 103.7 99.15 104.7 949,655 97,637,711 102.81 82.77 82.69 82.77 79.14 83.57 1,189,832 82.060 3.08%
2023-09-07 0 100.6 100.6 100.7 99.80 102.5 969,242 97,546,248 100.64 80.29 80.29 80.37 79.65 81.81 1,214,373 80.326 -1.76%
2023-09-06 0 102.4 102.3 102.4 101.6 105.2 1,109,400 113,600,287 102.40 81.73 81.65 81.73 81.09 83.96 1,389,978 81.728 -2.66%
2023-09-05 0 105.2 105.0 105.2 104.1 106.9 931,065 97,733,203 104.97 83.96 83.80 83.96 83.09 85.32 1,166,541 83.780 -1.50%
2023-09-04 0 106.8 106.7 106.8 104.9 107.8 1,413,445 150,273,765 106.32 85.24 85.16 85.24 83.73 86.04 1,770,919 84.856 1.52%
2023-08-31 0 105.2 105.2 105.3 104.0 110.0 1,551,110 164,565,155 106.10 83.96 83.96 84.04 83.01 87.80 1,943,401 84.679 -4.44%
2023-08-30 0 116.8 116.8 116.9 116.6 119.7 1,723,613 202,576,717 117.53 87.87 87.87 87.94 87.72 90.05 2,291,114 88.418 0.17%
2023-08-29 0 116.6 116.6 116.7 115.6 121.3 1,908,380 225,723,003 118.28 87.72 87.72 87.79 86.97 91.25 2,536,716 88.982 -1.19%
2023-08-28 0 118.0 117.9 118.0 115.6 119.6 1,153,772 136,169,302 118.02 88.77 88.70 88.77 86.97 89.98 1,533,652 88.788 1.90%
2023-08-25 0 115.8 115.7 115.8 114.9 119.0 1,300,522 152,353,323 117.15 87.12 87.04 87.12 86.44 89.52 1,728,720 88.131 -1.03%
2023-08-24 0 117.0 116.9 117.0 115.6 118.9 1,077,782 126,829,097 117.68 88.02 87.94 88.02 86.97 89.45 1,432,643 88.528 -0.34%
2023-08-23 0 117.4 117.4 117.5 115.5 118.8 704,350 82,633,652 117.32 88.32 88.32 88.40 86.89 89.37 936,258 88.260 0.34%
2023-08-22 0 117.0 116.9 117.0 114.2 119.4 1,782,142 208,163,787 116.81 88.02 87.94 88.02 85.91 89.83 2,368,914 87.873 2.72%
2023-08-21 0 113.9 113.9 114.0 105.0 115.0 3,042,568 336,759,309 110.68 85.69 85.69 85.76 78.99 86.51 4,044,336 83.267 -5.63%
2023-08-18 0 120.7 120.7 120.8 118.0 127.4 1,256,460 152,513,782 121.38 90.80 90.80 90.88 88.77 95.84 1,670,150 91.317 0.75%
2023-08-17 0 119.8 119.6 119.8 115.5 123.6 1,859,097 222,455,204 119.66 90.13 89.98 90.13 86.89 92.98 2,471,206 90.019 -3.07%
2023-08-16 0 123.6 123.5 123.6 123.5 129.6 886,535 111,481,479 125.75 92.98 92.91 92.98 92.91 97.50 1,178,427 94.602 -4.70%
2023-08-15 0 129.7 129.6 129.7 128.5 130.6 391,173 50,803,831 129.88 97.57 97.50 97.57 96.67 98.25 519,967 97.706 0.86%
2023-08-14 0 128.6 128.5 128.6 125.8 130.7 862,383 110,093,360 127.66 96.75 96.67 96.75 94.64 98.33 1,146,323 96.040 -1.76%
2023-08-11 0 130.9 130.8 130.9 129.8 135.9 891,393 117,585,720 131.91 98.48 98.40 98.48 97.65 102.2 1,184,885 99.238 -2.97%
2023-08-10 0 134.9 134.5 134.9 133.0 134.9 523,419 70,301,058 134.31 101.5 101.2 101.5 100.1 101.5 695,755 101.04 1.58%
2023-08-09 0 132.8 132.7 132.8 130.2 133.5 604,905 80,191,247 132.57 99.91 99.83 99.91 97.95 100.4 804,070 99.732 2.00%
2023-08-08 0 130.2 130.2 130.4 128.1 131.4 538,498 70,124,100 130.22 97.95 97.95 98.10 96.37 98.85 715,799 97.966 1.40%
2023-08-07 0 128.4 128.4 128.8 126.0 129.8 248,020 31,898,824 128.61 96.60 96.60 96.90 94.79 97.65 329,681 96.757 1.02%
2023-08-04 0 127.1 127.0 127.4 126.8 129.5 339,502 43,376,530 127.77 95.62 95.54 95.84 95.39 97.42 451,283 96.118 -0.24%
2023-08-03 0 127.4 127.3 127.5 124.5 129.5 475,893 60,625,205 127.39 95.84 95.77 95.92 93.66 97.42 632,581 95.838 0.63%
2023-08-02 0 126.6 126.6 126.7 125.5 128.1 409,734 51,891,646 126.65 95.24 95.24 95.32 94.41 96.37 544,639 95.277 0.40%
2023-08-01 0 126.1 125.8 126.1 123.5 130.2 1,262,208 159,168,830 126.10 94.87 94.64 94.87 92.91 97.95 1,677,791 94.868 -2.93%
2023-07-31 0 129.9 129.6 129.9 128.5 131.7 926,196 119,961,312 129.52 97.72 97.50 97.72 96.67 99.08 1,231,147 97.439 1.25%
2023-07-28 0 128.3 128.3 128.6 123.2 129.6 913,961 116,913,678 127.92 96.52 96.52 96.75 92.68 97.50 1,214,883 96.234 3.30%
2023-07-27 0 124.2 124.1 124.2 122.7 125.0 511,000 63,407,319 124.08 93.44 93.36 93.44 92.31 94.04 679,247 93.349 1.22%
2023-07-26 0 122.7 122.6 122.7 120.0 123.3 449,064 55,022,497 122.53 92.31 92.23 92.31 90.28 92.76 596,919 92.178 2.25%
2023-07-25 0 120.0 119.8 120.0 119.2 122.2 862,800 104,301,295 120.89 90.28 90.13 90.28 89.67 91.93 1,146,878 90.944 0.42%
2023-07-24 0 119.5 119.5 119.7 118.2 121.2 389,396 46,571,827 119.60 89.90 89.90 90.05 88.92 91.18 517,605 89.976 0.17%
2023-07-21 0 119.3 118.8 119.3 118.0 120.9 517,458 61,623,884 119.09 89.75 89.37 89.75 88.77 90.95 687,831 89.592 -0.25%
2023-07-20 0 119.6 119.4 119.6 119.1 123.9 700,500 84,975,850 121.31 89.98 89.83 89.98 89.60 93.21 931,140 91.260 -1.16%
2023-07-19 0 121.0 120.9 121.0 114.0 121.5 1,266,348 150,623,812 118.94 91.03 90.95 91.03 85.76 91.40 1,683,294 89.482 5.13%
2023-07-18 0 115.1 114.9 115.1 114.1 116.3 767,907 88,281,009 114.96 86.59 86.44 86.59 85.84 87.49 1,020,741 86.487 0.00%
2023-07-14 0 115.1 115.1 115.2 112.2 115.8 796,956 91,392,355 114.68 86.59 86.59 86.67 84.41 87.12 1,059,354 86.272 2.77%
2023-07-13 0 112.0 111.9 112.0 111.5 114.6 700,489 79,090,405 112.91 84.26 84.18 84.26 83.88 86.21 931,126 84.941 -1.32%
2023-07-12 0 113.5 113.4 113.5 112.8 114.0 446,822 50,644,560 113.34 85.39 85.31 85.39 84.86 85.76 593,938 85.269 0.27%
2023-07-11 0 113.2 113.1 113.2 113.1 115.0 462,923 52,545,855 113.51 85.16 85.09 85.16 85.09 86.51 615,341 85.393 0.09%
2023-07-10 0 113.1 113.0 113.1 113.0 116.7 477,200 54,420,471 114.04 85.09 85.01 85.09 85.01 87.79 634,318 85.794 -0.44%
2023-07-07 0 113.6 113.5 113.6 110.6 114.6 814,528 92,700,603 113.81 85.46 85.39 85.46 83.20 86.21 1,082,712 85.619 1.07%
2023-07-06 0 112.4 112.3 112.4 111.5 117.0 1,422,115 160,965,905 113.19 84.56 84.48 84.56 83.88 88.02 1,890,347 85.151 -4.01%
2023-07-05 0 117.1 117.0 117.1 114.0 118.3 1,672,200 195,468,544 116.89 88.09 88.02 88.09 85.76 89.00 2,222,773 87.939 1.47%
2023-07-04 0 115.4 115.3 115.4 111.1 115.5 1,098,740 125,455,062 114.18 86.82 86.74 86.82 83.58 86.89 1,460,501 85.899 3.87%
2023-07-03 0 111.1 111.1 111.2 105.8 111.5 933,233 102,315,463 109.64 83.58 83.58 83.66 79.59 83.88 1,240,501 82.479 5.71%
2023-06-30 0 105.1 105.0 105.1 103.0 105.8 594,730 62,613,812 105.28 79.07 78.99 79.07 77.49 79.59 790,545 79.203 2.24%
2023-06-29 0 102.8 102.8 103.0 102.8 104.3 563,850 58,256,712 103.32 77.34 77.34 77.49 77.34 78.47 749,498 77.728 -0.87%
2023-06-28 0 103.7 103.7 103.8 102.8 105.4 516,189 53,719,284 104.07 78.01 78.01 78.09 77.34 79.29 686,145 78.291 -1.33%
2023-06-27 0 105.1 105.0 105.1 102.8 105.5 826,600 86,575,284 104.74 79.07 78.99 79.07 77.34 79.37 1,098,759 78.794 2.74%
2023-06-26 0 102.3 102.2 102.3 97.00 103.7 1,032,500 105,927,769 102.59 76.96 76.89 76.96 72.97 78.01 1,372,451 77.181 3.65%
2023-06-23 0 98.70 98.50 98.70 96.65 99.30 795,653 77,983,335 98.012 74.25 74.10 74.25 72.71 74.70 1,057,622 73.735 -0.60%
2023-06-21 0 99.30 99.30 99.55 99.10 101.9 663,309 66,372,935 100.06 74.70 74.70 74.89 74.55 76.66 881,704 75.278 -2.26%
2023-06-20 0 101.6 101.6 101.7 101.1 104.3 671,000 68,613,550 102.26 76.43 76.43 76.51 76.06 78.47 891,927 76.927 -2.68%
2023-06-19 0 104.4 104.1 104.4 103.3 105.0 587,330 61,167,674 104.15 78.54 78.31 78.54 77.71 78.99 780,709 78.349 0.68%
2023-06-16 0 103.7 103.7 104.7 103.4 106.6 3,560,601 371,304,891 104.28 78.01 78.01 78.77 77.79 80.20 4,732,932 78.451 -0.10%
2023-06-15 0 103.8 103.7 103.8 101.2 103.8 817,466 84,050,671 102.82 78.09 78.01 78.09 76.13 78.09 1,086,617 77.351 1.86%
2023-06-14 0 101.9 101.7 101.9 100.6 104.0 842,213 86,068,413 102.19 76.66 76.51 76.66 75.68 78.24 1,119,512 76.880 -0.10%
2023-06-13 0 102.0 101.7 102.0 99.30 102.1 915,948 92,390,924 100.87 76.73 76.51 76.73 74.70 76.81 1,217,525 75.884 1.49%
2023-06-12 0 100.5 100.5 100.6 98.15 102.8 1,174,096 117,517,148 100.09 75.61 75.61 75.68 73.84 77.34 1,560,668 75.299 -2.33%
2023-06-09 0 102.9 102.7 102.9 102.3 105.2 856,108 88,555,509 103.44 77.41 77.26 77.41 76.96 79.14 1,137,982 77.818 -0.87%
2023-06-08 0 103.8 103.7 103.8 99.05 105.2 1,221,298 125,925,225 103.11 78.09 78.01 78.09 74.52 79.14 1,623,411 77.568 5.01%
2023-06-07 0 98.85 98.85 99.10 96.00 99.30 1,494,622 146,899,392 98.285 74.37 74.37 74.55 72.22 74.70 1,986,727 73.940 3.08%
2023-06-06 0 95.90 95.75 95.95 95.60 99.35 944,836 91,637,117 96.987 72.15 72.03 72.18 71.92 74.74 1,255,924 72.964 -1.69%
2023-06-05 0 97.55 97.50 97.55 95.60 98.50 828,281 80,745,470 97.486 73.39 73.35 73.39 71.92 74.10 1,100,993 73.339 1.40%
2023-06-02 0 96.20 96.15 96.20 94.70 96.30 1,704,556 162,937,900 95.590 72.37 72.33 72.37 71.24 72.45 2,265,782 71.912 2.23%
2023-06-01 0 94.10 94.05 94.30 92.15 95.45 1,753,851 164,713,403 93.915 70.79 70.75 70.94 69.32 71.81 2,331,308 70.653 -1.41%
2023-05-31 0 95.45 95.40 95.45 94.35 98.00 1,871,646 178,698,214 95.477 71.81 71.77 71.81 70.98 73.73 2,487,887 71.827 -2.60%
2023-05-30 0 98.00 98.00 98.15 96.60 103.9 1,707,984 168,549,837 98.683 73.73 73.73 73.84 72.67 78.16 2,270,339 74.240 -5.22%
2023-05-29 0 103.4 103.3 103.4 101.2 104.8 1,271,514 131,418,644 103.36 77.79 77.71 77.79 76.13 78.84 1,690,161 77.755 1.37%
2023-05-25 0 102.0 102.0 102.1 100.3 108.0 2,609,120 265,639,223 101.81 76.73 76.73 76.81 75.46 81.25 3,468,175 76.593 -6.76%
2023-05-24 0 109.4 109.3 109.4 108.5 114.2 2,202,266 243,461,140 110.55 82.30 82.23 82.30 81.62 85.91 2,927,364 83.167 -4.98%
2023-05-23 0 150.7 150.7 150.8 149.6 153.6 1,914,650 288,849,849 150.86 86.61 86.61 86.67 85.98 88.28 3,331,298 86.708 -1.31%
2023-05-22 0 152.7 152.7 152.8 149.0 152.9 1,382,520 209,159,200 151.29 87.76 87.76 87.82 85.64 87.88 2,405,446 86.952 1.66%
2023-05-19 0 150.2 150.1 150.2 148.0 150.9 1,110,346 165,738,076 149.27 86.33 86.27 86.33 85.06 86.73 1,931,890 85.791 -0.46%
2023-05-18 0 150.9 150.8 150.9 150.0 152.8 828,809 125,128,138 150.97 86.73 86.67 86.73 86.21 87.82 1,442,044 86.771 0.40%
2023-05-17 0 150.3 150.2 150.3 150.2 154.1 1,180,130 178,241,640 151.04 86.38 86.33 86.38 86.33 88.57 2,053,307 86.807 -2.28%
2023-05-16 0 153.8 153.7 153.8 153.2 160.2 1,339,605 208,066,562 155.32 88.40 88.34 88.40 88.05 92.07 2,330,778 89.269 -3.33%
2023-05-15 0 159.1 159.1 159.2 156.7 159.2 575,227 90,893,050 158.01 91.44 91.44 91.50 90.06 91.50 1,000,837 90.817 0.82%
2023-05-12 0 157.8 157.8 157.9 157.3 160.8 939,213 148,797,999 158.43 90.69 90.69 90.75 90.41 92.42 1,634,136 91.056 -1.74%
2023-05-11 0 160.6 160.4 160.6 158.6 161.2 394,135 63,050,107 159.97 92.30 92.19 92.30 91.15 92.65 685,755 91.943 0.31%
2023-05-10 0 160.1 159.8 160.1 158.2 161.9 571,764 91,402,064 159.86 92.02 91.84 92.02 90.92 93.05 994,812 91.879 0.25%
2023-05-09 0 159.7 159.6 159.7 159.0 164.7 1,337,400 216,238,062 161.69 91.79 91.73 91.79 91.38 94.66 2,326,941 92.928 -1.42%
2023-05-08 0 162.0 161.9 162.0 159.3 162.4 716,237 115,462,272 161.21 93.11 93.05 93.11 91.56 93.34 1,246,180 92.653 1.19%
2023-05-05 0 160.1 160.0 160.1 157.5 161.7 715,305 114,251,732 159.72 92.02 91.96 92.02 90.52 92.94 1,244,559 91.801 0.00%
2023-05-04 0 160.1 160.1 160.2 156.7 161.8 553,053 88,386,638 159.82 92.02 92.02 92.07 90.06 92.99 962,257 91.854 1.39%
2023-05-03 0 157.9 157.8 157.9 154.4 158.8 518,454 81,241,745 156.70 90.75 90.69 90.75 88.74 91.27 902,058 90.063 -0.06%
2023-05-02 0 158.0 157.9 158.0 156.8 162.0 827,159 130,742,599 158.06 90.81 90.75 90.81 90.12 93.11 1,439,173 90.846 -0.50%
2023-04-28 0 158.8 158.8 158.9 156.9 161.5 658,425 104,805,267 159.18 91.27 91.27 91.33 90.18 92.82 1,145,593 91.486 1.02%
2023-04-27 0 157.2 157.1 157.2 154.3 158.8 619,782 97,232,839 156.88 90.35 90.29 90.35 88.68 91.27 1,078,358 90.167 -1.01%
2023-04-26 0 158.8 158.7 158.8 158.0 162.7 626,804 99,827,034 159.26 91.27 91.21 91.27 90.81 93.51 1,090,576 91.536 -1.79%
2023-04-25 0 161.7 161.7 161.8 161.0 165.0 684,356 110,952,051 162.13 92.94 92.94 92.99 92.53 94.83 1,190,711 93.181 -2.00%
2023-04-24 0 165.0 164.7 165.0 161.7 169.6 644,595 105,795,326 164.13 94.83 94.66 94.83 92.94 97.48 1,121,530 94.331 -1.32%
2023-04-21 0 167.2 167.1 167.2 166.7 171.0 986,740 166,491,311 168.73 96.10 96.04 96.10 95.81 98.28 1,716,828 96.976 -1.88%
2023-04-20 0 170.4 170.0 170.5 168.5 172.6 947,080 161,532,123 170.56 97.94 97.71 97.99 96.84 99.20 1,647,824 98.028 0.71%
2023-04-19 0 169.2 169.0 169.2 167.8 171.5 936,006 158,725,071 169.58 97.25 97.13 97.25 96.44 98.57 1,628,556 97.464 -0.35%
2023-04-18 0 169.8 169.6 169.8 166.1 171.8 1,507,405 254,560,207 168.87 97.59 97.48 97.59 95.47 98.74 2,622,733 97.059 2.47%
2023-04-17 0 165.7 165.3 165.7 159.0 166.5 1,325,596 218,468,627 164.81 95.24 95.01 95.24 91.38 95.70 2,306,404 94.723 3.76%
2023-04-14 0 159.7 159.5 159.7 155.5 159.7 804,734 127,123,725 157.97 91.79 91.67 91.79 89.37 91.79 1,400,156 90.793 2.70%
2023-04-13 0 155.5 155.4 155.5 151.0 155.6 672,841 103,934,699 154.47 89.37 89.32 89.37 86.79 89.43 1,170,676 88.782 1.17%
2023-04-12 0 153.7 153.3 153.7 150.9 155.8 1,137,549 174,834,631 153.69 88.34 88.11 88.34 86.73 89.55 1,979,221 88.335 2.19%
2023-04-11 0 150.4 149.8 150.4 148.0 150.5 1,032,845 154,660,102 149.74 86.44 86.10 86.44 85.06 86.50 1,797,046 86.064 0.94%
2023-04-06 0 149.0 148.9 149.0 146.5 150.4 673,672 99,737,539 148.05 85.64 85.58 85.64 84.20 86.44 1,172,121 85.091 -0.13%
2023-04-04 0 149.2 149.2 149.3 147.0 150.7 369,256 55,215,474 149.53 85.75 85.75 85.81 84.49 86.61 642,468 85.943 1.36%
2023-04-03 0 147.2 147.2 147.4 147.0 151.6 870,626 128,865,355 148.01 84.60 84.60 84.72 84.49 87.13 1,514,802 85.071 -2.00%
2023-03-31 0 150.2 150.1 150.2 149.5 154.7 1,222,229 184,180,826 150.69 86.33 86.27 86.33 85.92 88.91 2,126,555 86.610 -2.59%
2023-03-30 0 154.2 154.0 154.2 149.2 154.7 728,159 111,157,664 152.66 88.63 88.51 88.63 85.75 88.91 1,266,923 87.738 2.53%
2023-03-29 0 150.4 150.3 150.4 149.3 153.8 695,403 104,833,177 150.75 86.44 86.38 86.44 85.81 88.40 1,209,931 86.644 -0.20%
2023-03-28 0 150.7 150.5 150.7 148.6 152.5 815,000 122,910,527 150.81 86.61 86.50 86.61 85.41 87.65 1,418,018 86.678 0.80%
2023-03-27 0 149.5 149.4 149.5 147.1 151.0 955,023 142,831,526 149.56 85.92 85.87 85.92 84.55 86.79 1,661,644 85.958 -0.66%
2023-03-24 0 150.5 150.4 150.5 149.6 154.2 2,209,610 335,931,534 152.03 86.50 86.44 86.50 85.98 88.63 3,844,499 87.380 -1.05%
2023-03-23 0 152.1 152.0 152.1 140.2 157.0 6,292,725 953,137,963 151.47 87.42 87.36 87.42 80.58 90.24 10,948,708 87.055 16.55%
2023-03-22 0 130.5 130.5 131.0 129.0 131.3 694,720 90,561,420 130.36 75.00 75.00 75.29 74.14 75.46 1,208,743 74.922 1.40%
2023-03-21 0 128.7 128.6 128.7 127.1 129.9 771,924 99,172,741 128.47 73.97 73.91 73.97 73.05 74.66 1,343,070 73.840 1.10%
2023-03-20 0 127.3 127.2 127.3 125.6 134.4 2,654,000 347,381,625 130.89 73.17 73.11 73.17 72.19 77.25 4,617,693 75.228 -5.00%
2023-03-17 0 134.0 133.9 134.0 128.1 134.8 4,231,602 562,245,404 132.87 77.02 76.96 77.02 73.62 77.48 7,362,562 76.365 3.40%
2023-03-16 0 129.6 129.5 129.6 128.2 132.9 2,194,555 285,303,251 130.01 74.49 74.43 74.49 73.68 76.38 3,818,305 74.720 -2.48%
2023-03-15 0 132.9 132.8 132.9 123.0 134.4 2,314,250 304,022,405 131.37 76.38 76.33 76.38 70.69 77.25 4,026,562 75.504 8.76%
2023-03-14 0 122.2 122.0 122.2 121.2 126.7 1,920,373 236,054,365 122.92 70.23 70.12 70.23 69.66 72.82 3,341,256 70.648 -2.71%
2023-03-13 0 125.6 125.4 125.6 123.8 133.3 2,753,378 346,406,091 125.81 72.19 72.07 72.19 71.15 76.61 4,790,601 72.310 -5.78%
2023-03-10 0 133.3 133.2 133.3 133.1 136.7 585,800 78,733,070 134.40 76.61 76.56 76.61 76.50 78.57 1,019,233 77.247 -2.56%
2023-03-09 0 136.8 136.5 136.8 132.5 137.0 864,867 117,555,758 135.92 78.63 78.45 78.63 76.15 78.74 1,504,782 78.121 3.48%
2023-03-08 0 132.2 132.2 132.3 131.0 136.0 798,627 105,766,383 132.44 75.98 75.98 76.04 75.29 78.17 1,389,531 76.117 -3.22%
2023-03-07 0 136.6 136.6 136.7 134.3 139.3 857,459 117,473,792 137.00 78.51 78.51 78.57 77.19 80.06 1,491,892 78.741 -0.44%
2023-03-06 0 137.2 136.9 137.2 135.1 139.8 703,490 96,678,997 137.43 78.86 78.68 78.86 77.65 80.35 1,224,002 78.986 0.00%
2023-03-03 0 137.2 137.1 137.2 137.0 139.8 809,002 111,815,174 138.21 78.86 78.80 78.86 78.74 80.35 1,407,582 79.438 -0.15%
2023-03-02 0 137.4 137.3 137.4 128.1 138.2 1,550,730 208,984,913 134.77 78.97 78.91 78.97 73.62 79.43 2,698,114 77.456 6.68%
2023-03-01 0 128.8 128.8 128.9 126.0 129.0 701,751 89,763,714 127.91 74.03 74.03 74.08 72.42 74.14 1,220,976 73.518 2.22%
2023-02-28 0 126.0 126.0 126.6 125.6 132.8 916,147 116,975,293 127.68 72.42 72.42 72.76 72.19 76.33 1,594,004 73.385 -4.55%
2023-02-27 0 132.0 131.7 132.0 129.0 132.7 565,533 74,441,401 131.63 75.87 75.69 75.87 74.14 76.27 983,971 75.654 1.07%
2023-02-24 0 130.6 130.5 130.7 128.5 132.4 737,859 96,504,350 130.79 75.06 75.00 75.12 73.85 76.10 1,283,800 75.171 1.40%
2023-02-23 0 128.8 128.7 128.8 125.2 129.2 803,723 103,003,421 128.16 74.03 73.97 74.03 71.96 74.26 1,398,397 73.658 2.30%
2023-02-22 0 125.9 125.8 125.9 124.1 127.5 564,880 71,185,257 126.02 72.36 72.30 72.36 71.33 73.28 982,834 72.429 0.00%
2023-02-21 0 125.9 125.7 125.9 125.0 128.3 573,211 72,576,508 126.61 72.36 72.25 72.36 71.84 73.74 997,329 72.771 0.72%
2023-02-20 0 125.0 125.0 125.1 124.3 126.3 367,113 45,880,519 124.98 71.84 71.84 71.90 71.44 72.59 638,740 71.830 -1.03%
2023-02-17 0 126.3 126.2 126.3 125.1 127.4 471,609 59,646,957 126.48 72.59 72.53 72.59 71.90 73.22 820,552 72.691 0.96%
2023-02-16 0 125.1 125.0 125.1 124.4 127.4 792,992 99,653,110 125.67 71.90 71.84 71.90 71.50 73.22 1,379,726 72.227 0.64%
2023-02-15 0 124.3 124.0 124.3 123.1 129.2 1,413,308 175,486,028 124.17 71.44 71.27 71.44 70.75 74.26 2,459,014 71.364 -3.79%
2023-02-14 0 129.2 129.1 129.2 128.0 133.8 1,206,650 157,371,965 130.42 74.26 74.20 74.26 73.57 76.90 2,099,450 74.959 -2.56%
2023-02-13 0 132.6 132.5 132.6 131.0 136.0 988,585 131,871,857 133.39 76.21 76.15 76.21 75.29 78.17 1,720,038 76.668 -3.14%
2023-02-10 0 136.9 136.9 137.0 136.0 139.7 503,500 69,131,230 137.30 78.68 78.68 78.74 78.17 80.29 876,039 78.913 -1.65%
2023-02-09 0 139.2 139.2 139.5 138.0 140.9 497,755 69,421,129 139.47 80.00 80.00 80.18 79.31 80.98 866,044 80.159 -0.50%
2023-02-08 0 139.9 139.4 139.9 137.2 141.2 1,058,787 147,524,141 139.33 80.41 80.12 80.41 78.86 81.15 1,842,183 80.081 1.97%
2023-02-07 0 137.2 136.7 137.2 134.5 137.7 709,628 96,773,071 136.37 78.86 78.57 78.86 77.30 79.14 1,234,681 78.379 1.40%
2023-02-06 0 135.3 135.0 135.3 131.3 136.9 703,550 94,889,576 134.87 77.76 77.59 77.76 75.46 78.68 1,224,106 77.517 0.67%
2023-02-03 0 134.4 134.0 134.4 132.5 135.3 600,087 80,311,113 133.83 77.25 77.02 77.25 76.15 77.76 1,044,091 76.920 -0.44%
2023-02-02 0 135.0 134.9 135.1 134.2 138.8 848,105 115,636,974 136.35 77.59 77.53 77.65 77.13 79.77 1,475,617 78.365 -1.60%
2023-02-01 0 137.2 136.8 137.2 129.5 139.0 1,487,373 201,867,289 135.72 78.86 78.63 78.86 74.43 79.89 2,587,879 78.005 5.78%
2023-01-31 0 129.7 129.7 129.8 127.3 131.6 827,990 107,623,180 129.98 74.54 74.54 74.60 73.17 75.64 1,440,619 74.706 0.15%
2023-01-30 0 129.5 129.1 129.6 126.9 131.0 905,959 117,126,708 129.28 74.43 74.20 74.49 72.94 75.29 1,576,277 74.306 0.62%
2023-01-27 0 128.7 128.6 128.7 126.8 131.0 636,112 81,506,113 128.13 73.97 73.91 73.97 72.88 75.29 1,106,771 73.643 -0.62%
2023-01-26 0 129.5 129.5 129.6 124.3 132.8 1,945,092 249,510,902 128.28 74.43 74.43 74.49 71.44 76.33 3,384,264 73.727 -2.63%
2023-01-20 0 133.0 132.8 133.0 131.3 137.6 2,001,257 264,821,896 132.33 76.44 76.33 76.44 75.46 79.09 3,481,986 76.055 -3.34%
2023-01-19 0 137.6 137.2 137.6 133.0 137.6 582,770 79,346,214 136.15 79.09 78.86 79.09 76.44 79.09 1,013,961 78.254 2.15%
2023-01-18 0 134.7 134.5 134.7 133.2 138.0 753,284 101,471,755 134.71 77.42 77.30 77.42 76.56 79.31 1,310,638 77.422 -0.88%
2023-01-17 0 135.9 135.8 135.9 134.6 140.8 874,780 119,078,272 136.12 78.11 78.05 78.11 77.36 80.92 1,522,029 78.237 -1.95%
2023-01-16 0 138.6 138.5 138.6 137.5 141.8 424,900 59,111,445 139.12 79.66 79.60 79.66 79.03 81.50 739,283 79.958 -0.50%
2023-01-13 0 139.3 139.3 139.4 137.0 141.4 859,828 119,315,917 138.77 80.06 80.06 80.12 78.74 81.27 1,496,014 79.756 -1.28%
2023-01-12 0 141.1 140.7 141.1 138.1 141.5 741,365 104,033,934 140.33 81.10 80.87 81.10 79.37 81.33 1,289,900 80.653 1.36%
2023-01-11 0 139.2 139.2 139.3 138.7 143.8 956,943 134,827,952 140.89 80.00 80.00 80.06 79.72 82.65 1,664,985 80.979 0.29%
2023-01-10 0 138.8 138.8 138.9 136.5 140.0 887,000 122,304,846 137.89 79.77 79.77 79.83 78.45 80.46 1,543,291 79.249 -0.72%
2023-01-09 0 139.8 139.6 139.8 136.1 141.0 1,171,460 162,717,928 138.90 80.35 80.23 80.35 78.22 81.04 2,038,223 79.833 3.02%
2023-01-06 0 135.7 135.7 135.8 135.4 137.9 887,145 120,893,910 136.27 77.99 77.99 78.05 77.82 79.26 1,543,543 78.322 0.30%
2023-01-05 0 135.3 135.3 135.7 135.2 141.7 1,825,891 250,045,752 136.94 77.76 77.76 77.99 77.71 81.44 3,176,867 78.708 -3.63%
2023-01-04 0 140.4 140.3 140.4 137.1 142.0 1,445,250 201,638,433 139.52 80.69 80.64 80.69 78.80 81.61 2,514,590 80.187 -0.92%
2023-01-03 0 141.7 141.6 141.7 137.1 143.8 628,654 88,631,976 140.99 81.44 81.38 81.44 78.80 82.65 1,093,795 81.032 0.50%
2022-12-30 0 141.0 140.9 141.0 139.0 143.1 517,565 73,285,582 141.60 81.04 80.98 81.04 79.89 82.25 900,511 81.382 0.86%
2022-12-29 0 139.8 139.5 139.8 137.7 142.9 875,062 121,979,648 139.40 80.35 80.18 80.35 79.14 82.13 1,522,520 80.117 -2.44%
2022-12-28 0 143.3 143.2 143.3 140.4 144.1 555,669 79,189,293 142.51 82.36 82.30 82.36 80.69 82.82 966,808 81.908 0.56%
2022-12-23 0 142.5 142.5 142.6 142.1 145.6 554,808 79,643,568 143.55 81.90 81.90 81.96 81.67 83.68 965,310 82.506 -0.84%
2022-12-22 0 143.7 143.7 143.8 142.1 145.2 501,454 71,964,940 143.51 82.59 82.59 82.65 81.67 83.45 872,480 82.483 1.13%
2022-12-21 0 142.1 142.1 142.2 141.2 145.0 484,871 69,220,819 142.76 81.67 81.67 81.73 81.15 83.34 843,627 82.051 -0.77%
2022-12-20 0 143.2 143.0 143.2 137.3 143.9 1,064,380 150,230,756 141.14 82.30 82.19 82.30 78.91 82.71 1,851,914 81.122 3.77%
2022-12-19 0 138.0 137.7 138.0 136.8 153.7 2,119,666 298,542,256 140.84 79.31 79.14 79.31 78.63 88.34 3,688,006 80.950 -9.45%
2022-12-16 0 152.4 152.0 152.4 140.5 152.6 2,462,628 367,942,360 149.41 87.59 87.36 87.59 80.75 87.71 4,284,725 85.873 8.70%
2022-12-15 0 140.2 140.1 140.2 138.7 144.4 971,244 137,300,643 141.37 80.58 80.52 80.58 79.72 82.99 1,689,867 81.249 -0.36%
2022-12-14 0 140.7 140.7 140.8 138.2 142.6 988,609 139,154,330 140.76 80.87 80.87 80.92 79.43 81.96 1,720,080 80.900 0.00%
2022-12-13 0 140.7 140.7 140.8 136.5 143.2 1,045,300 146,862,550 140.50 80.87 80.87 80.92 78.45 82.30 1,818,717 80.751 2.63%
2022-12-12 0 137.1 137.1 137.5 136.0 138.6 465,618 64,045,672 137.55 78.80 78.80 79.03 78.17 79.66 810,128 79.056 -0.58%
2022-12-09 0 137.9 137.8 137.9 135.5 139.3 786,460 108,310,351 137.72 79.26 79.20 79.26 77.88 80.06 1,368,361 79.153 0.80%
2022-12-08 0 136.8 136.7 136.8 134.0 137.8 1,013,168 137,981,577 136.19 78.63 78.57 78.63 77.02 79.20 1,762,810 78.274 2.09%
2022-12-07 0 134.0 134.0 134.2 132.8 135.7 1,221,309 164,000,650 134.28 77.02 77.02 77.13 76.33 77.99 2,124,955 77.178 -0.30%
2022-12-06 0 134.4 134.4 134.7 133.8 141.4 898,800 122,652,745 136.46 77.25 77.25 77.42 76.90 81.27 1,563,822 78.431 -4.07%
2022-12-05 0 140.1 140.1 140.2 136.1 141.1 960,598 133,053,256 138.51 80.52 80.52 80.58 78.22 81.10 1,671,344 79.609 2.19%
2022-12-02 0 137.1 137.1 137.4 135.4 143.5 979,872 135,276,144 138.05 78.80 78.80 78.97 77.82 82.48 1,704,879 79.346 -3.65%
2022-12-01 0 142.3 142.3 142.5 142.3 152.9 1,037,631 150,884,406 145.41 81.79 81.79 81.90 81.79 87.88 1,805,374 83.575 -2.67%
2022-11-30 0 146.2 146.1 146.2 136.3 146.7 2,284,033 327,758,550 143.50 84.03 83.97 84.03 78.34 84.32 3,973,988 82.476 5.64%
2022-11-29 0 138.4 138.2 138.4 136.2 140.0 1,045,058 143,636,560 137.44 79.54 79.43 79.54 78.28 80.46 1,818,296 78.995 0.65%
2022-11-28 0 137.5 137.5 137.6 127.3 139.6 1,523,880 203,242,508 133.37 79.03 79.03 79.09 73.17 80.23 2,651,398 76.655 2.15%
2022-11-25 0 134.6 134.4 134.6 132.9 136.4 1,127,111 151,474,921 134.39 77.36 77.25 77.36 76.38 78.40 1,961,060 77.241 0.07%
2022-11-24 0 134.5 134.1 134.5 129.5 134.5 662,800 87,651,617 132.24 77.30 77.07 77.30 74.43 77.30 1,153,205 76.007 3.07%
2022-11-23 0 130.5 130.2 130.5 126.0 132.8 940,090 122,477,364 130.28 75.00 74.83 75.00 72.42 76.33 1,635,662 74.879 2.27%
2022-11-22 0 127.6 127.3 127.7 121.0 127.9 802,866 100,922,535 125.70 73.34 73.17 73.40 69.54 73.51 1,396,906 72.247 4.85%
2022-11-21 0 121.7 121.6 121.7 119.2 123.5 980,728 118,862,098 121.20 69.95 69.89 69.95 68.51 70.98 1,706,368 69.658 -1.14%
2022-11-18 0 123.1 123.0 123.1 123.1 132.9 1,007,500 127,805,964 126.85 70.75 70.69 70.75 70.75 76.38 1,752,949 72.909 -5.81%
2022-11-17 0 130.7 130.6 130.7 127.0 131.5 709,809 91,644,026 129.11 75.12 75.06 75.12 72.99 75.58 1,234,996 74.206 -0.76%
2022-11-16 0 131.7 131.7 131.8 131.4 135.7 805,312 106,621,240 132.40 75.69 75.69 75.75 75.52 77.99 1,401,162 76.095 -1.72%
2022-11-15 0 134.0 133.7 134.0 132.5 135.5 1,109,840 148,481,867 133.79 77.02 76.84 77.02 76.15 77.88 1,931,010 76.893 -1.11%
2022-11-14 0 135.5 135.4 135.5 130.0 136.0 1,350,220 180,416,041 133.62 77.88 77.82 77.88 74.72 78.17 2,349,247 76.797 4.96%
2022-11-11 0 129.1 129.0 129.1 127.5 132.0 1,712,058 221,365,648 129.30 74.20 74.14 74.20 73.28 75.87 2,978,809 74.313 6.17%
2022-11-10 0 121.6 121.5 121.6 121.0 126.6 1,250,287 153,409,085 122.70 69.89 69.83 69.89 69.54 72.76 2,175,374 70.521 -4.48%
2022-11-09 0 127.3 127.0 127.3 125.2 132.8 701,884 89,657,522 127.74 73.17 72.99 73.17 71.96 76.33 1,221,208 73.417 -1.01%
2022-11-08 0 128.6 128.6 128.8 126.0 129.0 779,389 99,428,491 127.57 73.91 73.91 74.03 72.42 74.14 1,356,058 73.322 -0.16%
2022-11-07 0 128.8 128.7 128.8 119.6 131.3 1,446,885 185,201,033 128.00 74.03 73.97 74.03 68.74 75.46 2,517,434 73.567 5.92%
2022-11-04 0 121.6 121.6 122.0 113.0 126.2 2,409,654 295,703,148 122.72 69.89 69.89 70.12 64.95 72.53 4,192,555 70.531 6.48%
2022-11-03 0 114.2 114.0 114.2 113.1 119.3 1,848,548 213,060,750 115.26 65.64 65.52 65.64 65.00 68.57 3,216,288 66.244 -6.09%
2022-11-02 0 121.6 121.6 123.1 119.6 123.8 925,539 113,100,380 122.20 69.89 69.89 70.75 68.74 71.15 1,610,345 70.234 0.00%
2022-11-01 0 121.6 121.2 121.6 115.0 122.9 1,638,519 194,798,745 118.89 69.89 69.66 69.89 66.10 70.64 2,850,858 68.330 6.02%
2022-10-31 0 114.7 114.7 114.8 112.0 117.9 1,707,516 196,300,220 114.96 65.92 65.92 65.98 64.37 67.76 2,970,906 66.074 0.26%
2022-10-28 0 114.4 114.2 114.4 112.4 125.7 1,904,350 221,378,834 116.25 65.75 65.64 65.75 64.60 72.25 3,313,377 66.814 -8.55%
2022-10-27 0 125.1 125.0 125.1 125.0 133.3 1,076,038 138,511,007 128.72 71.90 71.84 71.90 71.84 76.61 1,872,198 73.983 -4.50%
2022-10-26 0 131.0 130.9 131.0 129.0 132.9 741,546 97,159,010 131.02 75.29 75.23 75.29 74.14 76.38 1,290,215 75.304 -0.98%
2022-10-25 0 132.3 132.3 132.5 125.0 132.9 1,680,873 219,570,983 130.63 76.04 76.04 76.15 71.84 76.38 2,924,550 75.079 5.08%
2022-10-24 0 125.9 125.8 125.9 125.0 131.6 1,345,900 171,306,982 127.28 72.36 72.30 72.36 71.84 75.64 2,341,731 73.154 -2.48%
2022-10-21 0 129.1 129.0 129.1 122.1 129.9 1,094,645 138,388,081 126.42 74.20 74.14 74.20 70.18 74.66 1,904,572 72.661 4.70%
2022-10-20 0 123.3 123.2 123.3 121.1 131.7 1,990,417 246,960,141 124.07 70.87 70.81 70.87 69.60 75.69 3,463,125 71.311 -6.45%
2022-10-19 0 131.8 131.7 131.8 131.0 136.3 1,626,020 217,224,253 133.59 75.75 75.69 75.75 75.29 78.34 2,829,111 76.782 -0.15%
2022-10-18 0 132.0 131.9 132.0 130.7 136.9 1,204,325 159,868,256 132.75 75.87 75.81 75.87 75.12 78.68 2,095,404 76.295 -2.15%
2022-10-17 0 134.9 134.6 134.9 132.1 136.4 1,098,050 147,825,696 134.63 77.53 77.36 77.53 75.92 78.40 1,910,497 77.376 0.52%
2022-10-14 0 134.2 133.7 134.2 129.0 134.4 1,461,363 193,473,692 132.39 77.13 76.84 77.13 74.14 77.25 2,542,625 76.092 5.09%
2022-10-13 0 127.7 127.6 127.7 126.6 132.0 990,240 127,358,986 128.61 73.40 73.34 73.40 72.76 75.87 1,722,918 73.921 -1.16%
2022-10-12 0 129.2 129.2 129.3 125.6 129.6 1,153,768 147,907,647 128.20 74.26 74.26 74.31 72.19 74.49 2,007,440 73.680 0.86%
2022-10-11 0 128.1 128.1 128.2 125.1 129.8 1,825,457 233,555,447 127.94 73.62 73.62 73.68 71.90 74.60 3,176,111 73.535 0.47%
2022-10-10 0 127.5 127.4 127.5 127.0 134.9 1,311,084 169,655,930 129.40 73.28 73.22 73.28 72.99 77.53 2,281,154 74.373 -4.14%
2022-10-07 0 133.0 132.9 133.0 132.8 137.5 775,920 104,558,340 134.75 76.44 76.38 76.44 76.33 79.03 1,350,023 77.449 -1.55%
2022-10-06 0 135.1 135.0 135.1 134.0 141.2 1,146,530 155,443,724 135.58 77.65 77.59 77.65 77.02 81.15 1,994,847 77.923 -2.81%
2022-10-05 0 139.0 138.9 139.0 138.1 143.4 1,535,689 216,003,710 140.66 79.89 79.83 79.89 79.37 82.42 2,671,944 80.841 0.72%
2022-10-03 0 138.0 137.9 138.1 132.1 138.3 1,137,598 154,906,715 136.17 79.31 79.26 79.37 75.92 79.49 1,979,306 78.263 0.36%
2022-09-30 0 137.5 137.5 137.6 131.6 138.5 1,421,504 192,907,154 135.71 79.03 79.03 79.09 75.64 79.60 2,473,274 77.997 1.70%
2022-09-29 0 135.2 135.0 135.2 132.9 139.0 1,536,079 208,467,459 135.71 77.71 77.59 77.71 76.38 79.89 2,672,623 78.001 -0.88%
2022-09-28 0 136.4 136.2 136.4 134.9 140.0 2,112,203 288,397,912 136.54 78.40 78.28 78.40 77.53 80.46 3,675,021 78.475 -2.85%
2022-09-27 0 140.4 140.3 140.4 131.0 140.5 1,613,726 221,713,166 137.39 80.69 80.64 80.69 75.29 80.75 2,807,721 78.966 5.80%
2022-09-26 0 132.7 132.7 132.8 131.6 139.6 2,501,165 337,877,441 135.09 76.27 76.27 76.33 75.64 80.23 4,351,775 77.641 -5.15%
2022-09-23 0 139.9 139.8 139.9 139.8 148.8 1,359,205 194,825,239 143.34 80.41 80.35 80.41 80.35 85.52 2,364,880 82.383 -4.77%
2022-09-22 0 146.9 146.8 146.9 145.8 150.5 1,564,444 231,091,092 147.71 84.43 84.37 84.43 83.80 86.50 2,721,975 84.898 -2.46%
2022-09-21 0 150.6 150.5 150.6 144.1 154.6 2,857,707 433,027,464 151.53 86.56 86.50 86.56 82.82 88.86 4,972,123 87.091 3.15%
2022-09-20 0 146.0 145.9 146.0 141.7 146.8 2,328,520 336,048,852 144.32 83.91 83.86 83.91 81.44 84.37 4,051,390 82.947 3.25%
2022-09-19 0 141.4 141.3 141.4 138.2 144.8 1,273,859 180,652,542 141.82 81.27 81.21 81.27 79.43 83.22 2,216,386 81.508 -0.70%
2022-09-16 0 142.4 142.3 142.4 136.3 142.9 3,138,194 442,157,987 140.90 81.84 81.79 81.84 78.34 82.13 5,460,142 80.979 0.56%
2022-09-15 0 141.6 141.5 141.6 140.5 152.7 1,484,592 214,270,613 144.33 81.38 81.33 81.38 80.75 87.76 2,583,041 82.953 -4.97%
2022-09-14 0 149.0 148.9 149.0 141.4 149.0 1,679,237 246,185,353 146.61 85.64 85.58 85.64 81.27 85.64 2,921,703 84.261 2.26%
2022-09-13 0 145.7 145.7 145.8 144.0 149.0 1,774,350 259,719,632 146.37 83.74 83.74 83.80 82.76 85.64 3,087,190 84.128 0.69%
2022-09-09 0 144.7 144.6 144.7 141.3 146.1 1,815,551 262,345,013 144.50 83.17 83.11 83.17 81.21 83.97 3,158,876 83.050 1.76%
2022-09-08 0 142.2 142.1 142.2 141.0 148.5 1,904,282 273,102,761 143.42 81.73 81.67 81.73 81.04 85.35 3,313,259 82.427 -2.94%
2022-09-07 0 146.5 146.4 146.5 142.2 147.7 2,325,068 337,705,425 145.25 84.20 84.14 84.20 81.73 84.89 4,045,384 83.479 -0.20%
2022-09-06 0 146.8 146.8 146.9 141.0 150.4 1,956,930 284,424,565 145.34 84.37 84.37 84.43 81.04 86.44 3,404,861 83.535 -2.07%
2022-09-05 0 149.9 149.8 150.0 147.4 153.2 1,674,426 251,583,589 150.25 86.15 86.10 86.21 84.72 88.05 2,913,333 86.356 -0.07%
2022-09-02 0 150.0 150.0 150.1 149.3 162.4 4,147,000 634,202,954 152.93 86.21 86.21 86.27 85.81 93.34 7,215,363 87.896 -6.25%
2022-09-01 0 160.0 159.9 160.0 155.6 173.0 4,849,606 781,086,510 161.06 91.96 91.90 91.96 89.43 99.43 8,437,826 92.570 -7.51%
2022-08-31 0 219.8 219.4 219.8 212.2 220.4 3,493,844 759,289,462 217.32 99.43 99.25 99.43 95.99 99.70 7,723,412 98.310 -1.26%
2022-08-30 0 222.6 222.0 222.6 217.8 223.6 1,700,976 374,854,814 220.38 100.7 100.4 100.7 98.53 101.2 3,760,139 99.692 2.49%
2022-08-29 0 217.2 217.2 217.4 212.0 219.0 1,881,224 403,798,871 214.65 98.25 98.25 98.35 95.90 99.07 4,158,591 97.100 -1.18%
2022-08-26 0 219.8 219.6 219.8 218.6 222.6 1,218,250 268,112,306 220.08 99.43 99.34 99.43 98.89 100.7 2,693,036 99.558 -0.54%
2022-08-25 0 221.0 220.8 221.0 216.4 225.0 1,160,480 256,489,879 221.02 99.97 99.88 99.97 97.89 101.8 2,565,331 99.983 1.75%
2022-08-24 0 217.2 217.0 217.2 212.8 224.0 1,900,956 411,833,493 216.65 98.25 98.16 98.25 96.26 101.3 4,202,210 98.004 -2.60%
2022-08-23 0 223.0 222.8 223.0 221.8 231.8 1,949,549 436,131,863 223.71 100.9 100.8 100.9 100.3 104.9 4,309,629 101.20 -2.45%
2022-08-22 0 228.6 228.4 228.6 227.4 238.0 2,089,510 482,547,749 230.94 103.4 103.3 103.4 102.9 107.7 4,619,023 104.47 -2.72%
2022-08-19 0 235.0 234.8 235.0 222.0 236.8 3,951,175 917,303,706 232.16 106.3 106.2 106.3 100.4 107.1 8,734,378 105.02 6.53%
2022-08-18 0 220.6 220.6 220.8 218.4 231.2 1,850,269 410,849,588 222.05 99.79 99.79 99.88 98.80 104.6 4,090,163 100.45 -4.34%
2022-08-17 0 230.6 230.2 230.6 226.6 239.4 1,156,230 265,274,622 229.43 104.3 104.1 104.3 102.5 108.3 2,555,936 103.79 -2.12%
2022-08-16 0 235.6 235.4 235.6 222.6 237.8 1,895,458 438,199,158 231.18 106.6 106.5 106.6 100.7 107.6 4,190,057 104.58 4.25%
2022-08-15 0 226.0 225.8 226.0 223.0 264.4 5,005,490 1,156,693,067 231.08 102.2 102.1 102.2 100.9 119.6 11,065,023 104.54 -14.72%
2022-08-12 0 265.0 265.0 265.2 262.6 270.6 666,116 177,653,274 266.70 119.9 119.9 120.0 118.8 122.4 1,472,501 120.65 0.53%
2022-08-11 0 263.6 263.4 263.8 262.4 269.2 503,314 133,296,822 264.84 119.2 119.2 119.3 118.7 121.8 1,112,615 119.81 -0.90%
2022-08-10 0 266.0 265.4 266.0 257.8 266.8 1,135,648 297,656,036 262.10 120.3 120.1 120.3 116.6 120.7 2,510,438 118.57 1.68%
2022-08-09 0 261.6 261.4 261.8 258.8 278.0 1,132,620 301,703,357 266.38 118.3 118.2 118.4 117.1 125.8 2,503,744 120.50 -6.03%
2022-08-08 0 278.4 278.2 278.4 272.8 279.2 894,876 247,835,683 276.95 125.9 125.8 125.9 123.4 126.3 1,978,193 125.28 1.24%
2022-08-05 0 275.0 274.8 275.0 257.6 275.0 1,331,869 358,412,469 269.10 124.4 124.3 124.4 116.5 124.4 2,944,199 121.74 7.17%
2022-08-04 0 256.6 256.4 256.6 251.0 271.8 1,166,602 301,189,809 258.18 116.1 116.0 116.1 113.5 123.0 2,578,864 116.79 -3.02%
2022-08-03 0 264.6 264.4 264.6 260.4 269.8 741,515 195,543,013 263.71 119.7 119.6 119.7 117.8 122.0 1,639,176 119.29 1.93%
2022-08-02 0 259.6 259.4 259.6 255.6 263.6 1,146,619 297,262,294 259.25 117.4 117.3 117.4 115.6 119.2 2,534,690 117.28 -2.84%
2022-08-01 0 267.2 266.4 267.2 265.0 279.4 851,961 228,865,067 268.63 120.9 120.5 120.9 119.9 126.4 1,883,326 121.52 -2.12%
2022-07-29 0 273.0 272.4 273.0 267.8 278.2 1,508,767 412,637,280 273.49 123.5 123.2 123.5 121.1 125.8 3,335,246 123.72 3.72%
2022-07-28 0 263.2 263.0 263.2 259.8 268.0 974,725 257,164,448 263.83 119.1 119.0 119.1 117.5 121.2 2,154,705 119.35 -0.68%
2022-07-27 0 265.0 265.0 265.2 256.4 265.0 1,102,293 288,775,617 261.98 119.9 119.9 120.0 116.0 119.9 2,436,704 118.51 3.35%
2022-07-26 0 256.4 256.2 256.4 252.6 262.6 1,212,155 312,852,742 258.10 116.0 115.9 116.0 114.3 118.8 2,679,562 116.76 1.18%
2022-07-25 0 253.4 253.2 253.4 251.0 268.4 1,327,255 339,635,335 255.89 114.6 114.5 114.6 113.5 121.4 2,934,000 115.76 -4.67%
2022-07-22 0 265.8 265.2 265.8 257.6 266.4 1,310,745 344,855,961 263.10 120.2 120.0 120.2 116.5 120.5 2,897,503 119.02 3.67%
2022-07-21 0 256.4 256.0 256.4 249.4 258.0 1,013,240 259,312,146 255.92 116.0 115.8 116.0 112.8 116.7 2,239,845 115.77 0.47%
2022-07-20 0 255.2 254.8 255.2 250.4 257.0 682,206 173,856,450 254.84 115.4 115.3 115.4 113.3 116.3 1,508,069 115.28 2.41%
2022-07-19 0 249.2 249.0 249.2 246.8 254.0 1,415,222 353,709,697 249.93 112.7 112.6 112.7 111.6 114.9 3,128,458 113.06 1.05%
2022-07-18 0 246.6 246.6 246.8 232.6 246.6 1,188,792 287,305,486 241.68 111.6 111.6 111.6 105.2 111.6 2,627,917 109.33 5.38%
2022-07-15 0 234.0 233.8 234.0 227.8 237.8 1,773,301 415,493,601 234.31 105.9 105.8 105.9 103.1 107.6 3,920,019 105.99 3.17%
2022-07-14 0 226.8 226.4 226.8 217.4 227.0 1,540,611 344,346,741 223.51 102.6 102.4 102.6 98.35 102.7 3,405,640 101.11 4.71%
2022-07-13 0 216.6 216.2 216.6 211.2 218.8 693,950 149,825,325 215.90 97.98 97.80 97.98 95.54 98.98 1,534,030 97.668 2.85%
2022-07-12 0 210.6 210.2 210.6 207.4 219.4 965,856 204,373,596 211.60 95.27 95.09 95.27 93.82 99.25 2,135,099 95.721 -3.31%
2022-07-11 0 217.8 217.4 217.8 216.6 223.2 612,642 133,674,143 218.19 98.53 98.35 98.53 97.98 101.0 1,354,293 98.704 -2.42%
2022-07-08 0 223.2 223.0 223.2 221.2 229.4 1,798,883 403,130,199 224.10 101.0 100.9 101.0 100.1 103.8 3,976,570 101.38 2.39%
2022-07-07 0 218.0 217.2 218.2 211.0 223.0 2,100,188 453,594,629 215.98 98.62 98.25 98.71 95.45 100.9 4,642,628 97.702 3.81%
2022-07-06 0 210.0 209.8 210.0 203.2 213.8 902,133 187,187,161 207.49 95.00 94.91 95.00 91.92 96.72 1,994,235 93.864 0.48%
2022-07-05 0 209.0 208.8 209.0 207.2 218.8 1,218,680 257,595,209 211.37 94.55 94.45 94.55 93.73 98.98 2,693,986 95.619 -1.79%
2022-07-04 0 212.8 212.6 212.8 205.4 214.4 1,435,773 303,228,824 211.20 96.26 96.17 96.26 92.92 96.99 3,173,887 95.539 2.31%
2022-06-30 0 208.0 207.8 208.0 205.0 214.6 1,959,554 407,088,933 207.75 94.09 94.00 94.09 92.74 97.08 4,331,746 93.978 -3.08%
2022-06-29 0 214.6 213.8 214.6 211.2 223.8 1,643,859 352,455,841 214.41 97.08 96.72 97.08 95.54 101.2 3,633,877 96.992 -3.77%
2022-06-28 0 223.0 222.2 223.0 217.8 224.2 1,197,759 264,560,917 220.88 100.9 100.5 100.9 98.53 101.4 2,647,739 99.920 0.18%
2022-06-27 0 222.6 221.8 222.6 212.0 222.6 1,605,557 349,418,628 217.63 100.7 100.3 100.7 95.90 100.7 3,549,208 98.450 2.58%
2022-06-24 0 217.0 216.6 217.0 210.6 218.0 1,890,789 403,886,970 213.61 98.16 97.98 98.16 95.27 98.62 4,179,735 96.630 0.28%
2022-06-23 0 216.4 216.4 216.6 209.4 226.6 2,883,977 623,348,917 216.14 97.89 97.89 97.98 94.73 102.5 6,375,254 97.776 -5.25%
2022-06-22 0 228.4 228.2 228.4 227.0 244.0 2,307,416 539,530,964 233.82 103.3 103.2 103.3 102.7 110.4 5,100,722 105.78 -4.36%
2022-06-21 0 238.8 238.2 238.8 232.2 238.8 1,219,579 287,791,657 235.98 108.0 107.8 108.0 105.0 108.0 2,695,974 106.75 2.49%
2022-06-20 0 233.0 232.2 233.0 225.0 233.0 889,210 204,043,186 229.47 105.4 105.0 105.4 101.8 105.4 1,965,667 103.80 1.39%
2022-06-17 0 229.8 229.6 229.8 218.4 234.4 2,154,192 491,976,714 228.38 104.0 103.9 104.0 98.80 106.0 4,762,008 103.31 0.79%
2022-06-16 0 228.0 227.8 228.0 224.8 244.8 2,039,995 471,180,915 230.97 103.1 103.1 103.1 101.7 110.7 4,509,567 104.48 -6.86%
2022-06-15 0 244.8 244.4 244.8 235.2 245.0 1,872,927 452,879,774 241.80 110.7 110.6 110.7 106.4 110.8 4,140,250 109.38 4.44%
2022-06-14 0 234.4 234.4 234.6 226.0 242.4 2,371,620 558,988,996 235.70 106.0 106.0 106.1 102.2 109.7 5,242,649 106.62 1.47%
2022-06-13 0 231.0 231.0 231.2 226.2 234.0 1,989,220 459,535,555 231.01 104.5 104.5 104.6 102.3 105.9 4,397,325 104.50 -1.87%
2022-06-10 0 235.4 235.4 235.6 230.0 239.8 5,711,932 1,343,033,594 235.13 106.5 106.5 106.6 104.0 108.5 12,626,668 106.36 -3.21%
2022-06-09 0 243.2 243.2 243.4 239.6 266.6 4,164,520 1,037,646,178 249.16 110.0 110.0 110.1 108.4 120.6 9,205,994 112.71 -11.43%
2022-06-08 0 274.6 274.4 274.6 272.2 283.2 1,114,573 307,334,322 275.74 124.2 124.1 124.2 123.1 128.1 2,463,850 124.74 -1.72%
2022-06-07 0 279.4 278.6 279.4 268.0 284.8 1,769,548 491,112,164 277.54 126.4 126.0 126.4 121.2 128.8 3,911,723 125.55 2.80%
2022-06-06 0 271.8 270.8 271.8 263.6 271.8 1,913,345 514,555,386 268.93 123.0 122.5 123.0 119.2 123.0 4,229,597 121.66 2.03%
2022-06-02 0 266.4 265.8 266.8 255.4 271.0 2,778,809 738,895,522 265.90 120.5 120.2 120.7 115.5 122.6 6,142,772 120.29 4.47%
2022-06-01 0 255.0 254.2 255.0 243.2 256.0 3,034,799 760,519,959 250.60 115.4 115.0 115.4 110.0 115.8 6,708,658 113.36 5.81%
2022-05-31 0 241.0 240.8 241.0 236.2 260.0 14,182,403 3,439,897,768 242.55 109.0 108.9 109.0 106.8 117.6 31,351,299 109.72 -4.37%
2022-05-30 0 252.0 251.4 252.0 245.0 253.8 1,159,430 290,217,418 250.31 114.0 113.7 114.0 110.8 114.8 2,563,010 113.23 1.86%
2022-05-27 0 247.4 246.4 247.4 240.6 250.6 2,022,113 492,824,988 243.72 111.9 111.5 111.9 108.8 113.4 4,470,037 110.25 -0.08%
2022-05-26 0 247.6 247.2 247.8 239.0 249.2 1,452,250 356,584,120 245.54 112.0 111.8 112.1 108.1 112.7 3,210,311 111.07 3.60%
2022-05-25 0 239.0 238.8 239.0 231.2 243.0 2,352,844 561,641,456 238.71 108.1 108.0 108.1 104.6 109.9 5,201,144 107.98 1.76%
2022-05-24 0 260.6 260.4 260.6 258.6 266.2 2,163,044 567,552,449 262.39 106.2 106.2 106.2 105.4 108.5 5,305,623 106.97 0.70%
2022-05-23 0 258.8 258.8 259.0 249.0 262.2 2,599,945 668,281,481 257.04 105.5 105.5 105.6 101.5 106.9 6,377,276 104.79 6.33%
2022-05-20 0 243.4 243.4 243.8 240.8 245.4 1,202,338 292,380,986 243.18 99.23 99.23 99.39 98.17 100.0 2,949,155 99.141 1.33%
2022-05-19 0 240.2 240.0 240.2 236.0 245.8 1,752,333 423,229,628 241.52 97.93 97.85 97.93 96.21 100.2 4,298,211 98.466 -2.75%
2022-05-18 0 247.0 246.8 247.0 241.0 248.6 2,191,939 539,446,023 246.10 100.7 100.6 100.7 98.25 101.4 5,376,499 100.33 1.48%
2022-05-17 0 243.4 242.8 243.4 231.4 244.0 2,864,112 683,791,319 238.74 99.23 98.99 99.23 94.34 99.48 7,025,238 97.334 5.83%
2022-05-16 0 230.0 229.4 230.0 223.0 230.6 1,852,150 424,209,294 229.04 93.77 93.52 93.77 90.91 94.01 4,543,047 93.376 3.79%
2022-05-13 0 221.6 221.4 221.6 206.8 222.8 2,310,567 502,993,352 217.69 90.34 90.26 90.34 84.31 90.83 5,667,475 88.751 8.63%
2022-05-12 0 204.0 203.8 204.0 203.4 213.6 1,107,504 229,192,963 206.95 83.17 83.09 83.17 82.92 87.08 2,716,542 84.369 -4.49%
2022-05-11 0 213.6 213.4 213.6 212.8 217.0 637,521 137,056,362 214.98 87.08 87.00 87.08 86.76 88.47 1,563,744 87.646 -0.93%
2022-05-10 0 215.6 215.4 215.6 206.0 217.8 1,619,370 345,864,256 213.58 87.90 87.82 87.90 83.98 88.79 3,972,072 87.074 -2.09%
2022-05-06 0 220.2 220.2 220.6 215.6 222.6 942,899 206,986,529 219.52 89.77 89.77 89.94 87.90 90.75 2,312,790 89.496 -0.99%
2022-05-05 0 222.4 222.2 222.4 222.2 227.2 915,077 205,614,041 224.70 90.67 90.59 90.67 90.59 92.63 2,244,547 91.606 -0.27%
2022-05-04 0 223.0 223.0 223.2 220.0 226.4 542,030 121,083,407 223.39 90.91 90.91 91.00 89.69 92.30 1,329,519 91.073 0.36%
2022-05-03 0 222.2 222.0 222.2 219.2 227.6 1,612,269 360,430,150 223.55 90.59 90.51 90.59 89.37 92.79 3,954,655 91.141 0.73%
2022-04-29 0 220.6 220.2 220.6 213.0 221.8 1,624,601 356,406,225 219.38 89.94 89.77 89.94 86.84 90.43 3,984,903 89.439 2.13%
2022-04-28 0 216.0 215.8 216.0 208.4 216.0 1,127,647 241,150,535 213.85 88.06 87.98 88.06 84.96 88.06 2,765,949 87.185 2.18%
2022-04-27 0 211.4 211.2 211.4 190.0 212.0 1,547,035 315,971,574 204.24 86.19 86.10 86.19 77.46 86.43 3,794,646 83.268 7.91%
2022-04-26 0 195.9 195.9 196.5 193.4 201.6 914,004 180,537,214 197.52 79.87 79.87 80.11 78.85 82.19 2,241,915 80.528 0.41%
2022-04-25 0 195.1 195.1 195.2 192.4 204.4 1,132,000 221,986,700 196.10 79.54 79.54 79.58 78.44 83.33 2,776,627 79.948 -4.36%
2022-04-22 0 204.0 204.0 204.2 195.0 205.0 525,109 106,276,725 202.39 83.17 83.17 83.25 79.50 83.58 1,288,014 82.512 1.09%
2022-04-21 0 201.8 201.6 201.8 197.8 207.0 898,669 181,577,080 202.05 82.27 82.19 82.27 80.64 84.39 2,204,301 82.374 -1.94%
2022-04-20 0 205.8 205.6 205.8 204.2 214.0 1,674,203 348,698,798 208.28 83.90 83.82 83.90 83.25 87.25 4,106,570 84.912 0.78%
2022-04-19 0 204.2 204.0 204.2 198.5 205.4 1,054,104 214,112,500 203.12 83.25 83.17 83.25 80.93 83.74 2,585,559 82.811 0.79%
2022-04-14 0 202.6 202.2 202.6 193.1 202.8 1,551,546 311,748,940 200.93 82.60 82.43 82.60 78.72 82.68 3,805,710 81.916 3.37%
2022-04-13 0 196.0 196.0 196.1 186.6 196.5 1,253,078 242,542,092 193.56 79.91 79.91 79.95 76.07 80.11 3,073,613 78.911 3.43%
2022-04-12 0 189.5 189.4 190.0 182.0 192.0 1,852,853 346,463,981 186.99 77.26 77.22 77.46 74.20 78.28 4,544,771 76.234 -0.68%
2022-04-11 0 190.8 190.8 190.9 189.0 197.5 1,339,430 256,188,273 191.27 77.79 77.79 77.83 77.05 80.52 3,285,421 77.977 -3.05%
2022-04-08 0 196.8 196.5 196.8 188.0 202.0 2,547,302 493,940,444 193.91 80.23 80.11 80.23 76.65 82.35 6,248,151 79.054 3.04%
2022-04-07 0 191.0 191.0 191.1 190.0 199.5 2,120,910 412,960,895 194.71 77.87 77.87 77.91 77.46 81.33 5,202,275 79.381 -4.07%
2022-04-06 0 199.1 199.0 199.1 195.0 206.0 3,767,505 753,997,012 200.13 81.17 81.13 81.17 79.50 83.98 9,241,126 81.591 -6.08%
2022-04-04 0 212.0 212.0 212.2 210.4 223.0 2,032,301 436,048,182 214.56 86.43 86.43 86.51 85.78 90.91 4,984,930 87.473 -3.46%
2022-04-01 0 219.6 219.6 219.8 208.0 220.0 1,398,682 304,003,756 217.35 89.53 89.53 89.61 84.80 89.69 3,430,758 88.611 4.87%
2022-03-31 0 209.4 209.4 209.8 204.0 210.8 1,553,023 323,247,106 208.14 85.37 85.37 85.53 83.17 85.94 3,809,333 84.857 1.45%
2022-03-30 0 206.4 206.2 206.4 198.1 209.6 1,855,090 382,943,850 206.43 84.15 84.07 84.15 80.76 85.45 4,550,258 84.159 1.88%
2022-03-29 0 202.6 202.6 202.8 190.0 204.8 2,458,500 485,016,038 197.28 82.60 82.60 82.68 77.46 83.49 6,030,333 80.429 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 79.66 79.66 79.78 72.16 81.29 22,299,065 77.189 -10.78%
2022-03-25 0 219.0 218.8 219.0 215.0 234.0 2,201,736 488,014,029 221.65 89.28 89.20 89.28 87.65 95.40 5,400,529 90.364 -5.68%
2022-03-24 0 232.2 232.2 232.4 228.0 236.4 1,119,474 260,252,082 232.48 94.67 94.67 94.75 92.95 96.38 2,745,902 94.778 -0.68%
2022-03-23 0 233.8 233.8 234.0 232.0 239.8 1,103,648 258,325,547 234.07 95.32 95.32 95.40 94.58 97.76 2,707,084 95.426 -0.43%
2022-03-22 0 234.8 234.0 234.8 230.4 238.0 1,094,148 255,518,508 233.53 95.73 95.40 95.73 93.93 97.03 2,683,781 95.208 1.47%
2022-03-21 0 231.4 231.2 231.4 230.4 249.0 1,822,534 430,293,669 236.10 94.34 94.26 94.34 93.93 101.5 4,470,403 96.254 -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 99.80 99.72 99.80 93.44 101.5 27,061,374 99.753 4.26%
2022-03-17 0 234.8 234.8 235.0 229.0 241.8 1,723,674 401,897,105 233.16 95.73 95.73 95.81 93.36 98.58 4,227,915 95.058 2.26%
2022-03-16 0 229.6 229.4 229.6 208.4 230.0 1,962,500 437,120,571 222.74 93.61 93.52 93.61 84.96 93.77 4,813,719 90.807 14.34%
2022-03-15 0 200.8 200.6 200.8 194.8 222.4 2,489,064 511,173,042 205.37 81.86 81.78 81.86 79.42 90.67 6,105,302 83.726 -9.71%
2022-03-14 0 222.4 222.0 222.4 220.0 239.0 2,043,030 468,370,939 229.25 90.67 90.51 90.67 89.69 97.44 5,011,247 93.464 -2.63%
2022-03-11 0 228.4 228.0 228.4 215.2 228.4 957,724 212,988,689 222.39 93.12 92.95 93.12 87.73 93.12 2,349,154 90.666 4.10%
2022-03-10 0 219.4 219.2 219.6 216.2 226.2 1,313,934 290,819,091 221.33 89.45 89.37 89.53 88.14 92.22 3,222,884 90.236 2.05%
2022-03-09 0 215.0 214.6 215.0 205.8 222.0 1,560,000 335,134,844 214.83 87.65 87.49 87.65 83.90 90.51 3,826,447 87.584 1.90%
2022-03-08 0 211.0 210.8 211.0 209.6 229.4 1,897,333 415,509,482 219.00 86.02 85.94 86.02 85.45 93.52 4,653,874 89.282 -5.47%
2022-03-07 0 223.2 223.2 223.4 220.2 232.4 1,093,605 246,580,832 225.48 91.00 91.00 91.08 89.77 94.75 2,682,450 91.924 -2.11%
2022-03-04 0 228.0 228.0 228.6 220.8 229.2 804,000 182,190,764 226.61 92.95 92.95 93.20 90.02 93.44 1,972,092 92.385 -0.44%
2022-03-03 0 229.0 228.8 229.0 215.0 230.0 1,285,730 290,837,373 226.20 93.36 93.28 93.36 87.65 93.77 3,153,703 92.221 7.01%
2022-03-02 0 214.0 213.6 214.0 210.4 221.4 908,395 194,924,677 214.58 87.25 87.08 87.25 85.78 90.26 2,228,157 87.482 -2.19%
2022-03-01 0 218.8 218.8 219.0 217.6 223.2 1,094,800 240,901,029 220.04 89.20 89.20 89.28 88.71 91.00 2,685,381 89.708 -0.55%
2022-02-28 0 220.0 219.8 220.0 203.0 220.0 1,578,397 341,072,414 216.09 89.69 89.61 89.69 82.76 89.69 3,871,572 88.097 7.74%
2022-02-25 0 204.2 204.0 205.0 201.4 208.8 424,000 86,929,410 205.02 83.25 83.17 83.58 82.11 85.13 1,040,009 83.585 1.69%
2022-02-24 0 200.8 200.0 200.8 198.2 205.6 886,800 178,157,205 200.90 81.86 81.54 81.86 80.80 83.82 2,175,188 81.904 -0.69%
2022-02-23 0 202.2 202.2 202.4 201.0 206.4 658,900 134,298,400 203.82 82.43 82.43 82.52 81.95 84.15 1,616,183 83.096 0.30%
2022-02-22 0 201.6 201.4 201.8 200.2 214.0 1,262,797 257,244,388 203.71 82.19 82.11 82.27 81.62 87.25 3,097,452 83.050 -5.97%
2022-02-21 0 214.4 214.0 214.4 206.4 215.0 1,069,605 227,686,688 212.87 87.41 87.25 87.41 84.15 87.65 2,623,581 86.785 2.98%
2022-02-18 0 208.2 208.0 208.2 194.2 209.0 1,593,791 325,864,511 204.46 84.88 84.80 84.88 79.17 85.21 3,909,331 83.356 3.69%
2022-02-17 0 200.8 200.0 201.0 195.0 200.8 719,024 142,310,675 197.92 81.86 81.54 81.95 79.50 81.86 1,763,658 80.691 3.24%
2022-02-16 0 194.5 193.5 194.5 192.4 196.0 601,875 116,951,709 194.31 79.30 78.89 79.30 78.44 79.91 1,476,309 79.219 1.83%
2022-02-15 0 191.0 190.9 191.0 189.1 198.4 736,054 140,800,586 191.29 77.87 77.83 77.87 77.09 80.89 1,805,430 77.987 -3.14%
2022-02-14 0 197.2 197.2 197.3 197.0 202.0 598,250 118,716,277 198.44 80.40 80.40 80.44 80.31 82.35 1,467,418 80.901 -3.05%
2022-02-11 0 203.4 201.6 203.4 200.6 207.0 570,588 116,287,109 203.80 82.92 82.19 82.92 81.78 84.39 1,399,567 83.088 0.00%
2022-02-10 0 203.4 202.8 203.4 196.3 212.6 1,846,119 372,507,700 201.78 82.92 82.68 82.92 80.03 86.67 4,528,254 82.263 -4.06%
2022-02-09 0 212.0 211.0 212.0 209.2 217.0 892,053 189,935,086 212.92 86.43 86.02 86.43 85.29 88.47 2,188,073 86.805 0.76%
2022-02-08 0 210.4 210.0 210.4 198.6 210.4 762,840 155,981,284 204.47 85.78 85.61 85.78 80.97 85.78 1,871,132 83.362 3.65%
2022-02-07 0 203.0 202.4 203.0 198.3 205.0 890,033 180,178,538 202.44 82.76 82.52 82.76 80.84 83.58 2,183,118 82.533 1.65%
2022-02-04 0 199.7 199.7 200.0 191.1 201.0 861,152 169,869,473 197.26 81.42 81.42 81.54 77.91 81.95 2,112,277 80.420 4.01%
2022-01-31 0 192.0 191.9 192.0 183.6 193.0 723,740 137,919,351 190.56 78.28 78.24 78.28 74.85 78.68 1,775,226 77.691 4.63%
2022-01-28 0 183.5 183.0 183.7 178.6 186.0 581,005 106,408,135 183.14 74.81 74.61 74.89 72.81 75.83 1,425,118 74.666 1.21%
2022-01-27 0 181.3 181.2 181.3 178.2 184.9 672,192 121,499,777 180.75 73.91 73.87 73.91 72.65 75.38 1,648,786 73.690 -1.57%
2022-01-26 0 184.2 183.5 184.2 180.8 187.9 795,250 146,551,425 184.28 75.10 74.81 75.10 73.71 76.60 1,950,629 75.130 0.88%
2022-01-25 0 182.6 182.0 182.6 176.5 187.3 987,500 179,718,198 181.99 74.44 74.20 74.44 71.96 76.36 2,422,190 74.197 -0.60%
2022-01-24 0 183.7 183.7 184.4 180.0 189.5 951,640 175,796,602 184.73 74.89 74.89 75.18 73.38 77.26 2,334,231 75.312 -2.39%
2022-01-21 0 188.2 188.2 188.4 185.6 202.0 1,637,038 310,866,369 189.90 76.73 76.73 76.81 75.67 82.35 4,015,409 77.418 -5.71%
2022-01-20 0 199.6 199.4 199.6 197.2 209.0 909,982 183,626,807 201.79 81.37 81.29 81.37 80.40 85.21 2,232,050 82.268 -4.50%
2022-01-19 0 209.0 207.6 209.0 205.0 213.8 1,135,502 236,721,368 208.47 85.21 84.64 85.21 83.58 87.16 2,785,217 84.992 0.48%
2022-01-18 0 208.0 207.6 208.0 203.0 213.6 868,064 180,873,017 208.36 84.80 84.64 84.80 82.76 87.08 2,129,231 84.948 0.29%
2022-01-17 0 207.4 207.4 207.8 205.6 219.6 842,637 178,031,983 211.28 84.55 84.55 84.72 83.82 89.53 2,066,863 86.136 -2.63%
2022-01-14 0 213.0 212.8 213.0 198.0 218.6 2,099,192 442,236,773 210.67 86.84 86.76 86.84 80.72 89.12 5,149,004 85.888 6.50%
2022-01-13 0 200.0 199.9 200.0 195.2 203.4 1,029,313 205,207,039 199.36 81.54 81.50 81.54 79.58 82.92 2,524,751 81.278 2.46%
2022-01-12 0 195.2 195.0 195.2 185.5 196.2 811,463 154,801,234 190.77 79.58 79.50 79.58 75.63 79.99 1,990,397 77.774 4.05%
2022-01-11 0 187.6 187.1 188.4 183.9 191.8 556,900 105,249,394 188.99 76.48 76.28 76.81 74.97 78.19 1,365,992 77.050 0.16%
2022-01-10 0 187.3 187.3 188.0 183.6 193.2 701,448 131,555,993 187.55 76.36 76.36 76.65 74.85 78.77 1,720,547 76.462 -1.73%
2022-01-07 0 190.6 190.4 190.6 188.2 196.5 427,479 81,954,503 191.72 77.71 77.62 77.71 76.73 80.11 1,048,542 78.160 -0.73%
2022-01-06 0 192.0 192.0 192.7 187.2 195.7 921,500 175,610,206 190.57 78.28 78.28 78.56 76.32 79.78 2,260,302 77.693 -1.03%
2022-01-05 0 194.0 194.0 194.1 192.3 203.2 1,157,806 228,512,013 197.37 79.09 79.09 79.13 78.40 82.84 2,839,925 80.464 -2.76%
2022-01-04 0 199.5 199.4 199.5 198.1 206.6 1,001,540 201,802,643 201.49 81.33 81.29 81.33 80.76 84.23 2,456,628 82.146 -0.75%
2022-01-03 0 201.0 201.0 201.2 191.3 205.0 995,021 199,262,777 200.26 81.95 81.95 82.03 77.99 83.58 2,440,638 81.644 5.07%
2021-12-31 0 191.3 190.6 190.8 184.4 192.0 312,770 59,274,296 189.51 77.99 77.71 77.79 75.18 78.28 767,178 77.263 2.96%
2021-12-30 0 185.8 185.8 186.1 182.0 188.0 526,000 97,394,097 185.16 75.75 75.75 75.87 74.20 76.65 1,290,199 75.488 -0.54%
2021-12-29 0 186.8 186.4 186.9 185.4 188.9 525,031 98,269,845 187.17 76.16 75.99 76.20 75.59 77.01 1,287,823 76.307 0.00%
2021-12-28 0 186.8 186.6 186.8 178.0 186.8 801,050 146,301,163 182.64 76.16 76.07 76.16 72.57 76.16 1,964,856 74.459 3.89%
2021-12-24 0 179.8 179.8 179.9 177.2 181.8 413,350 74,157,020 179.40 73.30 73.30 73.34 72.24 74.12 1,013,886 73.141 -0.66%
2021-12-23 0 181.0 180.5 181.0 172.8 181.0 882,419 158,279,401 179.37 73.79 73.59 73.79 70.45 73.79 2,164,442 73.127 4.75%
2021-12-22 0 172.8 172.6 173.0 172.2 177.9 400,500 69,905,250 174.54 70.45 70.37 70.53 70.20 72.53 982,367 71.160 -1.14%
2021-12-21 0 174.8 174.4 174.8 170.8 176.8 813,851 142,137,087 174.65 71.26 71.10 71.26 69.63 72.08 1,996,255 71.202 1.63%
2021-12-20 0 172.0 170.6 172.0 169.3 174.9 690,720 118,683,946 171.83 70.12 69.55 70.12 69.02 71.30 1,694,233 70.052 -0.12%
2021-12-17 0 172.2 171.0 172.2 170.9 176.8 553,538 95,569,172 172.65 70.20 69.71 70.20 69.67 72.08 1,357,746 70.388 -1.60%
2021-12-16 0 175.0 174.6 175.0 169.1 176.7 623,801 108,130,863 173.34 71.35 71.18 71.35 68.94 72.04 1,530,091 70.670 3.00%
2021-12-15 0 169.9 169.6 169.9 162.0 173.7 804,385 136,827,821 170.10 69.27 69.14 69.27 66.05 70.82 1,973,036 69.349 4.17%
2021-12-14 0 163.1 163.0 163.2 158.5 165.8 1,002,300 163,204,904 162.83 66.49 66.45 66.53 64.62 67.59 2,458,492 66.384 -1.75%
2021-12-13 0 166.0 166.0 166.3 166.0 177.8 1,020,980 173,732,153 170.16 67.68 67.68 67.80 67.68 72.49 2,504,311 69.373 -4.87%
2021-12-10 0 174.5 174.4 174.5 170.5 178.0 884,000 154,664,750 174.96 71.14 71.10 71.14 69.51 72.57 2,168,320 71.329 1.22%
2021-12-09 0 172.4 171.5 172.4 163.3 172.8 1,260,377 214,029,494 169.81 70.29 69.92 70.29 66.58 70.45 3,091,516 69.231 3.86%
2021-12-08 0 166.0 165.5 166.0 161.8 169.5 1,801,553 298,601,974 165.75 67.68 67.47 67.68 65.96 69.10 4,418,940 67.573 3.04%
2021-12-07 0 161.1 161.0 161.1 158.0 162.3 1,220,756 196,466,636 160.94 65.68 65.64 65.68 64.41 66.17 2,994,332 65.613 2.61%
2021-12-06 0 157.0 156.9 157.0 151.2 159.5 894,165 140,564,985 157.20 64.01 63.97 64.01 61.64 65.03 2,193,253 64.090 3.63%
2021-12-03 0 151.5 150.6 151.5 146.2 152.3 536,210 80,584,139 150.28 61.76 61.40 61.76 59.60 62.09 1,315,243 61.269 0.80%
2021-12-02 0 150.3 150.2 150.3 146.4 151.0 614,667 91,814,136 149.37 61.28 61.23 61.28 59.69 61.56 1,507,686 60.897 1.08%
2021-12-01 0 148.7 148.7 148.8 146.2 150.0 443,000 65,674,050 148.25 60.62 60.62 60.66 59.60 61.15 1,086,613 60.439 -0.27%
2021-11-30 0 149.1 148.1 149.1 141.8 151.0 1,042,025 153,998,230 147.79 60.79 60.38 60.79 57.81 61.56 2,555,931 60.251 3.18%
2021-11-29 0 144.5 144.5 144.6 136.0 146.4 1,305,020 187,574,021 143.73 58.91 58.91 58.95 55.45 59.69 3,201,019 58.598 5.78%
2021-11-26 0 136.6 136.2 136.6 135.0 137.9 460,800 62,893,990 136.49 55.69 55.53 55.69 55.04 56.22 1,130,273 55.645 -0.58%
2021-11-25 0 137.4 137.0 137.5 134.0 137.8 354,740 48,248,466 136.01 56.02 55.85 56.06 54.63 56.18 870,124 55.450 1.78%
2021-11-24 0 135.0 134.6 135.0 132.9 135.5 188,400 25,311,550 134.35 55.04 54.87 55.04 54.18 55.24 462,117 54.773 1.20%
2021-11-23 0 133.4 133.4 133.6 133.1 136.5 271,887 36,600,671 134.62 54.39 54.39 54.47 54.26 55.65 666,898 54.882 -2.27%
2021-11-22 0 136.5 136.6 136.7 135.5 139.7 390,821 53,679,448 137.35 55.65 55.69 55.73 55.24 56.95 958,625 55.996 0.29%
2021-11-19 0 136.1 135.8 136.1 130.5 136.2 346,862 46,532,671 134.15 55.49 55.36 55.49 53.20 55.53 850,801 54.693 2.25%
2021-11-18 0 133.1 133.0 133.2 132.6 136.6 434,039 58,370,540 134.48 54.26 54.22 54.30 54.06 55.69 1,064,633 54.827 -1.11%
2021-11-17 0 134.6 134.6 134.7 129.1 134.7 540,266 71,586,185 132.50 54.87 54.87 54.92 52.63 54.92 1,325,192 54.019 1.66%
2021-11-16 0 132.4 132.4 133.0 127.6 135.7 672,746 89,426,084 132.93 53.98 53.98 54.22 52.02 55.32 1,650,145 54.193 2.64%
2021-11-15 0 129.0 128.7 129.0 126.5 132.5 578,200 74,041,390 128.05 52.59 52.47 52.59 51.57 54.02 1,418,238 52.207 -1.23%
2021-11-12 0 130.6 130.5 131.4 130.2 133.7 328,650 43,081,421 131.09 53.24 53.20 53.57 53.08 54.51 806,129 53.442 -0.91%
2021-11-11 0 131.8 131.5 131.8 128.3 131.8 464,745 60,476,492 130.13 53.73 53.61 53.73 52.31 53.73 1,139,950 53.052 0.53%
2021-11-10 0 131.1 130.1 131.1 128.3 135.0 524,989 68,605,722 130.68 53.45 53.04 53.45 52.31 55.04 1,287,720 53.277 -1.13%
2021-11-09 0 132.6 132.5 132.8 130.6 133.8 547,500 72,683,400 132.76 54.06 54.02 54.14 53.24 54.55 1,342,936 54.123 1.38%
2021-11-08 0 130.8 130.3 131.0 129.5 134.0 699,507 91,765,515 131.19 53.33 53.12 53.41 52.80 54.63 1,715,786 53.483 -0.91%
2021-11-05 0 132.0 132.0 132.2 131.3 139.8 1,156,372 154,881,013 133.94 53.81 53.81 53.90 53.53 56.99 2,836,408 54.605 -5.71%
2021-11-04 0 140.0 139.8 140.0 139.2 145.5 1,100,161 156,384,022 142.15 57.08 56.99 57.08 56.75 59.32 2,698,530 57.952 -1.41%
2021-11-03 0 142.0 141.9 142.0 137.4 144.0 1,021,000 144,230,751 141.26 57.89 57.85 57.89 56.02 58.71 2,504,360 57.592 4.41%
2021-11-02 0 136.0 136.0 136.1 134.7 138.8 816,800 111,741,420 136.80 55.45 55.45 55.49 54.92 56.59 2,003,488 55.773 1.12%
2021-11-01 0 134.5 134.5 134.6 131.0 144.6 1,144,560 153,953,957 134.51 54.83 54.83 54.87 53.41 58.95 2,807,435 54.838 -6.40%
2021-10-29 0 143.7 142.2 143.7 136.1 146.8 1,374,590 195,400,969 142.15 58.58 57.97 58.58 55.49 59.85 3,371,664 57.954 4.81%
2021-10-28 0 137.1 136.3 137.1 135.0 139.9 819,665 112,718,479 137.52 55.89 55.57 55.89 55.04 57.04 2,010,516 56.064 0.66%
2021-10-27 0 136.2 136.2 136.5 134.1 137.4 509,916 69,286,126 135.88 55.53 55.53 55.65 54.67 56.02 1,250,748 55.396 -0.95%
2021-10-26 0 137.5 137.1 137.7 132.6 139.2 711,070 97,009,446 136.43 56.06 55.89 56.14 54.06 56.75 1,744,148 55.620 1.40%
2021-10-25 0 135.6 134.9 135.6 132.7 138.8 910,500 124,018,150 136.21 55.28 55.00 55.28 54.10 56.59 2,233,320 55.531 2.19%
2021-10-22 0 132.7 132.6 132.7 129.1 137.0 1,180,500 156,288,621 132.39 54.10 54.06 54.10 52.63 55.85 2,895,590 53.975 -1.48%
2021-10-21 0 134.7 134.6 134.9 127.8 135.6 877,700 115,450,214 131.54 54.92 54.87 55.00 52.10 55.28 2,152,867 53.626 3.06%
2021-10-20 0 130.7 130.6 130.7 126.0 135.0 1,258,242 161,960,814 128.72 53.28 53.24 53.28 51.37 55.04 3,086,279 52.478 -0.98%
2021-10-19 0 132.0 131.7 132.0 126.6 132.5 1,698,687 222,102,022 130.75 53.81 53.69 53.81 51.61 54.02 4,166,625 53.305 7.49%
2021-10-18 0 122.8 122.4 122.8 113.8 122.8 1,849,120 220,733,918 119.37 50.06 49.90 50.06 46.40 50.06 4,535,615 48.667 9.16%
2021-10-15 0 112.5 112.4 112.5 111.3 124.1 2,081,500 239,124,930 114.88 45.87 45.82 45.87 45.38 50.59 5,105,608 46.836 -7.33%
2021-10-12 0 121.4 121.4 121.5 120.0 124.1 601,551 73,431,932 122.07 49.49 49.49 49.53 48.92 50.59 1,475,515 49.767 -0.82%
2021-10-11 0 122.4 122.2 122.4 121.7 127.9 1,570,403 196,829,083 125.34 49.90 49.82 49.90 49.62 52.14 3,851,964 51.098 0.49%
2021-10-08 0 121.8 121.7 121.8 116.1 128.5 2,128,512 255,339,654 119.96 49.66 49.62 49.66 47.33 52.39 5,220,922 48.907 -3.87%
2021-10-07 0 126.7 126.5 126.7 122.1 128.0 1,145,528 144,131,741 125.82 51.65 51.57 51.65 49.78 52.18 2,809,809 51.296 0.64%
2021-10-06 0 125.9 125.8 125.9 123.5 127.8 2,015,732 252,903,386 125.46 51.33 51.29 51.33 50.35 52.10 4,944,289 51.151 3.20%
2021-10-05 0 122.0 121.5 122.1 111.3 122.0 2,774,889 325,717,002 117.38 49.74 49.53 49.78 45.38 49.74 6,806,388 47.855 0.58%
2021-10-04 0 121.3 121.2 121.3 120.6 132.0 3,157,900 390,009,968 123.50 49.45 49.41 49.45 49.17 53.81 7,745,856 50.351 -10.28%
2021-09-30 0 135.2 134.8 135.3 132.2 138.9 1,831,703 247,047,806 134.87 55.12 54.96 55.16 53.90 56.63 4,492,894 54.986 0.82%
2021-09-29 0 134.1 133.7 134.1 128.0 142.0 3,296,700 438,733,204 133.08 54.67 54.51 54.67 52.18 57.89 8,086,312 54.256 -5.70%
2021-09-28 0 142.2 142.1 142.2 138.2 145.5 1,497,892 212,750,474 142.03 57.97 57.93 57.97 56.34 59.32 3,674,105 57.905 -0.14%
2021-09-27 0 142.4 142.4 142.5 142.0 161.5 2,927,200 430,309,170 147.00 58.05 58.05 58.10 57.89 65.84 7,179,984 59.932 -10.04%
2021-09-24 0 158.3 157.7 158.3 155.4 163.5 1,661,600 266,062,765 160.12 64.54 64.29 64.54 63.35 66.66 4,075,656 65.281 2.19%
2021-09-23 0 154.9 154.9 155.0 153.0 160.2 871,241 136,114,333 156.23 63.15 63.15 63.19 62.38 65.31 2,137,024 63.693 -0.06%
2021-09-21 0 155.0 154.7 155.0 151.0 157.6 875,074 134,704,160 153.93 63.19 63.07 63.19 61.56 64.25 2,146,426 62.757 -0.64%
2021-09-20 0 156.0 156.0 156.7 153.8 163.2 1,293,533 204,253,572 157.90 63.60 63.60 63.88 62.70 66.53 3,172,843 64.376 -3.53%
2021-09-17 0 161.7 161.7 162.2 152.7 163.8 1,884,680 302,932,321 160.73 65.92 65.92 66.13 62.25 66.78 4,622,838 65.530 3.52%
2021-09-16 0 156.2 155.7 156.2 151.1 156.6 2,421,565 373,571,783 154.27 63.68 63.48 63.68 61.60 63.84 5,939,737 62.894 3.44%
2021-09-15 0 151.0 151.0 151.1 147.5 153.0 1,530,500 230,082,839 150.33 61.56 61.56 61.60 60.13 62.38 3,754,088 61.289 0.67%
2021-09-14 0 150.0 149.3 150.0 146.3 158.4 2,191,700 332,260,523 151.60 61.15 60.87 61.15 59.64 64.58 5,375,912 61.805 -4.46%
2021-09-13 0 157.0 157.0 157.1 151.2 159.6 2,670,209 416,583,927 156.01 64.01 64.01 64.05 61.64 65.07 6,549,623 63.604 -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 64.41 64.41 64.50 62.42 65.23 75,483,196 62.192 -4.53%
2021-09-09 0 165.5 165.3 165.5 165.1 174.3 1,719,523 289,200,719 168.19 67.47 67.39 67.47 67.31 71.06 4,217,733 68.568 -4.45%
2021-09-08 0 173.2 173.2 173.7 168.0 179.6 1,505,401 262,764,757 174.55 70.61 70.61 70.82 68.49 73.22 3,692,524 71.161 3.10%
2021-09-07 0 168.0 167.0 168.0 165.4 169.9 624,187 104,439,887 167.32 68.49 68.08 68.49 67.43 69.27 1,531,037 68.215 -0.12%
2021-09-06 0 168.2 168.0 168.2 164.6 170.4 525,900 88,090,660 167.50 68.57 68.49 68.57 67.11 69.47 1,289,954 68.290 -0.18%
2021-09-03 0 168.5 168.4 168.5 163.5 169.8 710,003 118,879,830 167.44 68.70 68.65 68.70 66.66 69.23 1,741,531 68.262 1.26%
2021-09-02 0 166.4 166.4 166.5 163.3 171.3 1,738,311 288,465,164 165.95 67.84 67.84 67.88 66.58 69.84 4,263,817 67.654 2.02%
2021-09-01 0 197.5 197.4 197.6 197.0 201.6 1,216,915 241,317,598 198.30 66.49 66.46 66.53 66.33 67.88 3,614,424 66.765 -1.35%
2021-08-31 0 200.2 200.0 200.2 191.8 200.2 1,924,480 379,113,977 197.00 67.40 67.34 67.40 64.58 67.40 5,716,001 66.325 2.40%
2021-08-30 0 195.5 195.5 195.7 183.5 199.0 1,811,592 351,375,748 193.96 65.82 65.82 65.89 61.78 67.00 5,380,706 65.303 6.54%
2021-08-27 0 183.5 183.2 183.5 178.5 183.5 1,698,652 308,834,046 181.81 61.78 61.68 61.78 60.10 61.78 5,045,257 61.213 3.09%
2021-08-26 0 178.0 177.5 178.0 172.2 181.0 1,452,440 255,537,271 175.94 59.93 59.76 59.93 57.98 60.94 4,313,970 59.235 -1.06%
2021-08-25 0 179.9 179.6 179.9 178.8 183.5 1,465,500 265,422,781 181.11 60.57 60.47 60.57 60.20 61.78 4,352,760 60.978 0.06%
2021-08-24 0 179.8 179.0 180.0 178.2 187.8 1,142,150 208,769,325 182.79 60.54 60.27 60.60 60.00 63.23 3,392,361 61.541 -3.23%
2021-08-23 0 185.8 185.7 185.8 176.1 191.3 3,102,320 568,651,501 183.30 62.56 62.52 62.56 59.29 64.41 9,214,366 61.714 0.27%
2021-08-20 0 185.3 185.0 185.3 164.0 188.5 4,184,415 751,424,821 179.58 62.39 62.29 62.39 55.22 63.46 12,428,355 60.461 6.01%
2021-08-19 0 174.8 174.4 175.0 172.2 183.5 982,915 175,557,822 178.61 58.85 58.72 58.92 57.98 61.78 2,919,408 60.135 -1.69%
2021-08-18 0 177.8 177.8 178.7 169.5 179.0 747,200 130,779,916 175.03 59.86 59.86 60.17 57.07 60.27 2,219,299 58.928 2.18%
2021-08-17 0 174.0 174.0 174.2 169.0 180.0 887,850 155,113,800 174.71 58.58 58.58 58.65 56.90 60.60 2,637,051 58.821 3.02%
2021-08-16 0 168.9 168.5 168.9 164.1 175.0 649,504 109,940,952 169.27 56.87 56.73 56.87 55.25 58.92 1,929,127 56.990 -3.49%
2021-08-13 0 175.0 174.6 175.0 172.0 177.9 615,897 107,549,992 174.62 58.92 58.78 58.92 57.91 59.90 1,829,309 58.793 1.21%
2021-08-12 0 172.9 172.5 172.9 166.2 174.5 731,879 125,615,822 171.63 58.21 58.08 58.21 55.96 58.75 2,173,793 57.786 4.47%
2021-08-11 0 165.5 165.4 165.5 162.6 169.3 478,459 79,573,589 166.31 55.72 55.69 55.72 54.74 57.00 1,421,097 55.994 -0.90%
2021-08-10 0 167.0 166.5 167.1 165.0 172.3 767,515 128,738,726 167.73 56.23 56.06 56.26 55.55 58.01 2,279,637 56.473 1.15%
2021-08-09 0 165.1 165.0 165.1 164.8 170.9 548,400 91,744,155 167.29 55.59 55.55 55.59 55.49 57.54 1,628,832 56.325 -2.19%
2021-08-06 0 168.8 168.7 168.8 165.0 171.6 551,185 93,254,488 169.19 56.83 56.80 56.83 55.55 57.77 1,637,104 56.963 2.86%
2021-08-05 0 164.1 164.0 164.1 160.7 166.5 645,350 106,363,160 164.81 55.25 55.22 55.25 54.10 56.06 1,916,789 55.490 -1.44%
2021-08-04 0 166.5 166.5 167.0 163.5 172.3 866,600 144,638,595 166.90 56.06 56.06 56.23 55.05 58.01 2,573,935 56.194 0.42%
2021-08-03 0 165.8 165.7 165.8 156.1 165.8 1,441,720 234,101,014 162.38 55.82 55.79 55.82 52.56 55.82 4,282,130 54.669 6.97%
2021-08-02 0 155.0 155.0 155.1 141.0 155.5 1,392,900 210,666,993 151.24 52.19 52.19 52.22 47.47 52.35 4,137,127 50.921 9.15%
2021-07-30 0 142.0 141.7 142.0 137.0 143.0 673,500 94,518,072 140.34 47.81 47.71 47.81 46.13 48.15 2,000,398 47.250 0.35%
2021-07-29 0 141.5 141.1 141.9 139.6 148.6 837,500 119,761,260 143.00 47.64 47.51 47.78 47.00 50.03 2,487,504 48.145 1.65%
2021-07-28 0 139.2 138.8 139.2 125.2 139.2 1,724,774 228,968,844 132.75 46.87 46.73 46.87 42.15 46.87 5,122,843 44.696 9.18%
2021-07-27 0 127.5 127.5 128.6 125.1 146.5 2,031,773 274,454,940 135.08 42.93 42.93 43.30 42.12 49.32 6,034,678 45.480 -10.34%
2021-07-26 0 142.2 142.1 142.3 138.0 149.8 1,576,305 227,982,497 144.63 47.88 47.84 47.91 46.46 50.44 4,681,868 48.695 0.49%
2021-07-23 0 141.5 141.5 141.8 140.5 155.7 1,579,785 229,095,863 145.02 47.64 47.64 47.74 47.30 52.42 4,692,204 48.825 -6.66%
2021-07-22 0 151.6 151.6 151.7 141.3 156.0 1,519,806 229,065,810 150.72 51.04 51.04 51.07 47.57 52.52 4,514,057 50.745 10.58%
2021-07-21 0 137.1 136.5 137.3 135.0 144.4 597,500 83,001,975 138.92 46.16 45.96 46.23 45.45 48.62 1,774,667 46.770 -1.01%
2021-07-20 0 138.5 137.8 138.5 133.8 141.7 785,102 107,459,022 136.87 46.63 46.39 46.63 45.05 47.71 2,331,873 46.083 -2.88%
2021-07-19 0 142.6 142.5 142.6 140.4 146.7 783,700 112,026,602 142.95 48.01 47.98 48.01 47.27 49.39 2,327,709 48.127 -1.66%
2021-07-16 0 145.0 144.9 145.0 140.7 147.3 917,852 131,998,108 143.81 48.82 48.79 48.82 47.37 49.59 2,726,161 48.419 0.07%
2021-07-15 0 144.9 144.9 145.0 134.3 146.5 1,943,893 271,149,187 139.49 48.79 48.79 48.82 45.22 49.32 5,773,660 46.963 -0.07%
2021-07-14 0 145.0 144.8 145.0 141.9 156.2 1,899,365 276,889,563 145.78 48.82 48.75 48.82 47.78 52.59 5,641,405 49.082 -6.69%
2021-07-13 0 155.4 154.6 155.5 154.1 162.1 978,780 153,097,686 156.42 52.32 52.05 52.35 51.88 54.58 2,907,127 52.663 -1.33%
2021-07-12 0 157.5 157.5 157.6 155.0 163.3 1,107,730 174,881,405 157.87 53.03 53.03 53.06 52.19 54.98 3,290,128 53.153 0.57%
2021-07-09 0 156.6 156.4 156.6 154.0 171.4 2,131,000 339,229,151 159.19 52.72 52.66 52.72 51.85 57.71 6,329,397 53.596 -7.61%
2021-07-08 0 169.5 169.5 169.6 165.0 186.0 2,542,701 434,486,107 170.88 57.07 57.07 57.10 55.55 62.62 7,552,212 57.531 -8.13%
2021-07-07 0 184.5 184.3 184.5 174.3 184.9 1,980,575 359,188,950 181.36 62.12 62.05 62.12 58.68 62.25 5,882,612 61.059 4.30%
2021-07-06 0 176.9 176.7 176.9 171.3 183.8 1,587,655 280,973,328 176.97 59.56 59.49 59.56 57.67 61.88 4,715,579 59.584 0.68%
2021-07-05 0 175.7 175.7 175.8 167.9 185.9 2,190,910 392,626,725 179.21 59.16 59.16 59.19 56.53 62.59 6,507,339 60.336 5.46%
2021-07-02 0 166.6 166.5 167.0 165.0 173.9 1,044,089 176,033,521 168.60 56.09 56.06 56.23 55.55 58.55 3,101,105 56.765 -0.95%
2021-06-30 0 168.2 168.1 168.8 161.5 173.0 1,661,358 280,377,657 168.76 56.63 56.60 56.83 54.37 58.25 4,934,488 56.820 4.60%
2021-06-29 0 160.8 160.3 160.8 151.8 162.0 907,310 142,602,460 157.17 54.14 53.97 54.14 51.11 54.54 2,694,850 52.917 3.41%
2021-06-28 0 155.5 155.5 155.6 152.8 157.4 585,400 91,104,159 155.63 52.35 52.35 52.39 51.45 52.99 1,738,728 52.397 1.30%
2021-06-25 0 153.5 152.6 153.6 149.0 157.0 845,732 129,233,546 152.81 51.68 51.38 51.71 50.17 52.86 2,511,954 51.447 3.72%
2021-06-24 0 148.0 148.0 148.3 145.7 153.8 1,666,886 250,320,848 150.17 49.83 49.83 49.93 49.05 51.78 4,950,907 50.561 -1.79%
2021-06-23 0 150.7 150.6 150.9 148.2 163.2 2,335,220 366,155,106 156.80 50.74 50.70 50.81 49.90 54.95 6,935,962 52.791 1.07%
2021-06-22 0 149.1 149.1 149.2 136.0 155.0 1,954,222 290,677,504 148.74 50.20 50.20 50.23 45.79 52.19 5,804,339 50.079 8.83%
2021-06-21 0 137.0 136.2 137.0 132.1 138.8 370,994 50,569,624 136.31 46.13 45.86 46.13 44.48 46.73 1,101,909 45.893 -0.58%
2021-06-18 0 137.8 136.2 137.8 132.0 139.0 1,062,017 143,644,033 135.26 46.39 45.86 46.39 44.44 46.80 3,154,353 45.538 1.25%
2021-06-17 0 136.1 136.1 136.2 128.0 140.4 1,807,520 248,026,903 137.22 45.82 45.82 45.86 43.10 47.27 5,368,612 46.199 6.16%
2021-06-16 0 128.2 128.1 128.2 128.2 138.0 1,212,500 159,717,319 131.73 43.16 43.13 43.16 43.16 46.46 3,601,311 44.350 -7.10%
2021-06-15 0 138.0 138.0 138.3 135.3 139.6 671,600 92,687,475 138.01 46.46 46.46 46.56 45.55 47.00 1,994,755 46.466 2.45%
2021-06-11 0 134.7 134.7 135.2 133.2 141.0 1,191,673 161,950,330 135.90 45.35 45.35 45.52 44.85 47.47 3,539,452 45.756 -2.95%
2021-06-10 0 138.8 138.3 138.9 133.0 142.0 1,931,360 267,640,823 138.58 46.73 46.56 46.77 44.78 47.81 5,736,436 46.656 4.05%
2021-06-09 0 133.4 133.2 133.9 129.3 136.0 1,351,320 179,571,813 132.89 44.91 44.85 45.08 43.53 45.79 4,013,628 44.741 0.30%
2021-06-08 0 133.0 133.0 133.3 123.0 136.8 2,706,580 356,697,420 131.79 44.78 44.78 44.88 41.41 46.06 8,038,958 44.371 7.95%
2021-06-07 0 123.2 123.2 123.3 116.4 126.8 2,004,016 245,547,382 122.53 41.48 41.48 41.51 39.19 42.69 5,952,235 41.253 7.13%
2021-06-04 0 115.0 115.0 115.2 108.3 116.6 1,591,975 183,006,221 114.96 38.72 38.72 38.79 36.46 39.26 4,728,410 38.704 3.14%
2021-06-03 0 111.5 111.4 111.5 111.0 114.6 858,600 96,805,750 112.75 37.54 37.51 37.54 37.37 38.58 2,550,174 37.960 0.27%
2021-06-02 0 111.2 111.2 111.4 109.5 115.0 1,105,018 123,858,830 112.09 37.44 37.44 37.51 36.87 38.72 3,282,073 37.738 0.36%
2021-06-01 0 110.8 110.6 110.8 105.5 112.0 1,566,000 171,041,711 109.22 37.30 37.24 37.30 35.52 37.71 4,651,260 36.773 2.40%
2021-05-31 0 108.2 108.0 108.2 102.3 108.6 1,669,040 178,002,444 106.65 36.43 36.36 36.43 34.44 36.56 4,957,305 35.907 6.60%
2021-05-28 0 101.5 101.5 102.0 96.45 104.0 2,169,750 219,609,511 101.21 34.17 34.17 34.34 32.47 35.02 6,444,490 34.077 6.23%
2021-05-27 0 95.55 95.55 96.00 91.90 96.60 1,665,078 158,483,931 95.181 32.17 32.17 32.32 30.94 32.52 4,945,537 32.046 3.86%
2021-05-26 0 92.00 92.00 92.40 91.35 99.00 1,408,000 133,246,763 94.635 30.97 30.97 31.11 30.76 33.33 4,181,976 31.862 -5.57%
2021-05-25 0 108.1 108.0 108.1 106.8 110.1 1,241,000 134,145,152 108.09 32.80 32.77 32.80 32.41 33.41 4,089,836 32.800 0.00%
2021-05-24 0 108.1 108.1 108.2 106.8 111.0 1,539,734 166,461,192 108.11 32.80 32.80 32.83 32.41 33.68 5,074,344 32.804 -0.83%
2021-05-21 0 109.0 109.0 109.5 106.8 111.3 3,201,225 348,824,956 108.97 33.07 33.07 33.23 32.41 33.77 10,549,949 33.064 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 32.44 32.44 32.53 31.95 33.20 68,616,812 32.426 -14.75%
2021-05-18 0 125.4 125.1 125.4 123.8 129.0 525,172 66,391,094 126.42 38.05 37.96 38.05 37.57 39.14 1,730,756 38.360 1.13%
2021-05-17 0 124.0 124.0 124.2 119.2 126.3 786,424 96,780,997 123.06 37.63 37.63 37.69 36.17 38.32 2,591,737 37.342 4.03%
2021-05-14 0 119.2 119.2 119.6 111.6 120.2 1,043,900 121,526,765 116.42 36.17 36.17 36.29 33.86 36.47 3,440,274 35.325 6.05%
2021-05-13 0 112.4 111.5 112.4 110.8 118.5 830,300 94,944,987 114.35 34.11 33.83 34.11 33.62 35.96 2,736,335 34.698 -2.35%
2021-05-12 0 115.1 115.1 115.3 111.5 119.7 745,400 85,549,255 114.77 34.93 34.93 34.99 33.83 36.32 2,456,538 34.825 -2.13%
2021-05-11 0 117.6 117.6 118.1 117.5 125.6 801,273 96,260,413 120.13 35.68 35.68 35.84 35.65 38.11 2,640,673 36.453 -7.11%
2021-05-10 0 126.6 126.5 126.6 123.9 128.9 468,120 59,124,736 126.30 38.41 38.38 38.41 37.60 39.11 1,542,735 38.325 0.48%
2021-05-07 0 126.0 125.9 126.0 125.1 134.2 959,882 125,620,016 130.87 38.23 38.20 38.23 37.96 40.72 3,163,385 39.711 -4.33%
2021-05-06 0 131.7 131.7 131.8 128.6 134.2 502,627 65,679,150 130.67 39.96 39.96 39.99 39.02 40.72 1,656,456 39.650 -0.83%
2021-05-05 0 132.8 132.3 132.8 128.8 133.7 387,000 50,887,150 131.49 40.30 40.14 40.30 39.08 40.57 1,275,396 39.899 0.99%
2021-05-04 0 131.5 131.3 131.5 128.0 134.5 784,520 103,512,330 131.94 39.90 39.84 39.90 38.84 40.81 2,585,462 40.036 0.77%
2021-05-03 0 130.5 130.5 130.6 124.0 130.6 627,520 80,030,416 127.53 39.60 39.60 39.63 37.63 39.63 2,068,053 38.698 3.74%
2021-04-30 0 125.8 125.4 125.8 123.2 128.9 754,329 95,354,746 126.41 38.17 38.05 38.17 37.38 39.11 2,485,965 38.357 2.11%
2021-04-29 0 123.2 123.1 124.0 119.3 124.9 1,072,764 131,051,914 122.16 37.38 37.35 37.63 36.20 37.90 3,535,398 37.069 -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 37.66 37.63 37.66 36.41 38.29 31,578,524 36.706 -8.48%
2021-04-27 0 135.6 135.5 135.6 135.5 143.0 664,100 91,548,705 137.85 41.15 41.12 41.15 41.12 43.39 2,188,606 41.830 -1.02%
2021-04-26 0 137.0 136.0 137.0 133.5 141.9 730,683 100,643,721 137.74 41.57 41.27 41.57 40.51 43.06 2,408,037 41.795 0.74%
2021-04-23 0 136.0 135.8 136.0 133.0 143.5 1,236,940 169,892,290 137.35 41.27 41.21 41.27 40.36 43.54 4,076,456 41.676 1.49%
2021-04-22 0 134.0 133.9 134.0 120.5 134.0 836,884 108,670,138 129.85 40.66 40.63 40.66 36.56 40.66 2,758,033 39.401 8.85%
2021-04-21 0 123.1 123.0 123.2 115.3 123.1 1,148,325 137,976,936 120.15 37.35 37.32 37.38 34.99 37.35 3,784,417 36.459 5.94%
2021-04-20 0 116.2 116.1 116.2 111.7 119.3 1,201,092 139,152,599 115.86 35.26 35.23 35.26 33.89 36.20 3,958,316 35.154 5.16%
2021-04-19 0 110.5 110.3 110.5 107.9 113.2 643,600 70,989,453 110.30 33.53 33.47 33.53 32.74 34.35 2,121,047 33.469 2.03%
2021-04-16 0 108.3 108.3 108.8 104.1 110.0 784,550 84,225,975 107.36 32.86 32.86 33.01 31.59 33.38 2,585,561 32.576 1.12%
2021-04-15 0 107.1 107.1 107.5 104.5 110.3 1,326,100 142,473,525 107.44 32.50 32.50 32.62 31.71 33.47 4,370,292 32.600 -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 32.71 32.71 32.74 31.59 34.44 31,744,118 33.281 -14.04%
2021-04-13 0 125.4 125.4 127.0 121.2 132.7 327,530 41,529,875 126.80 38.05 38.05 38.54 36.78 40.27 1,079,407 38.475 -0.24%
2021-04-12 0 125.7 125.5 125.7 124.4 135.4 262,348 33,417,338 127.38 38.14 38.08 38.14 37.75 41.09 864,593 38.651 -7.71%
2021-04-09 0 136.2 136.0 136.2 134.0 139.1 177,000 24,187,500 136.65 41.33 41.27 41.33 40.66 42.21 583,321 41.465 -3.34%
2021-04-08 0 140.9 140.9 141.0 135.4 149.8 386,000 54,925,950 142.30 42.75 42.75 42.78 41.09 45.45 1,272,101 43.177 -4.80%
2021-04-07 0 148.0 147.6 148.0 129.6 153.0 684,180 100,131,377 146.35 44.91 44.79 44.91 39.33 46.43 2,254,782 44.408 12.04%
2021-04-01 0 132.1 131.6 132.1 116.5 133.8 673,599 85,223,183 126.52 40.08 39.93 40.08 35.35 40.60 2,219,911 38.390 15.37%
2021-03-31 0 114.5 114.5 114.7 102.2 119.8 1,108,243 124,563,258 112.40 34.74 34.74 34.80 31.01 36.35 3,652,323 34.105 12.04%
2021-03-30 0 102.2 102.2 102.5 98.60 107.5 562,100 58,480,590 104.04 31.01 31.01 31.10 29.92 32.62 1,852,455 31.569 2.20%
2021-03-29 0 100.0 99.40 100.0 93.20 101.0 973,500 96,228,637 98.848 30.34 30.16 30.34 28.28 30.65 3,208,264 29.994 7.53%
2021-03-26 0 93.00 93.00 93.50 86.00 93.90 933,932 83,893,996 89.829 28.22 28.22 28.37 26.10 28.49 3,077,864 27.257 8.39%
2021-03-25 0 85.80 85.80 85.90 73.90 90.80 954,100 81,913,250 85.854 26.03 26.03 26.07 22.42 27.55 3,144,330 26.051 14.40%
2021-03-24 0 75.00 74.20 75.00 73.70 79.05 205,000 15,345,200 74.855 22.76 22.51 22.76 22.36 23.99 675,597 22.714 -5.12%
2021-03-23 0 79.05 79.05 79.30 78.80 84.10 115,500 9,228,975 79.905 23.99 23.99 24.06 23.91 25.52 380,642 24.246 -5.05%
2021-03-22 0 83.25 83.00 83.25 81.50 84.10 103,000 8,587,925 83.378 25.26 25.19 25.26 24.73 25.52 339,447 25.300 2.34%
2021-03-19 0 81.35 81.30 82.40 80.40 84.00 109,700 9,022,670 82.249 24.68 24.67 25.00 24.40 25.49 361,527 24.957 -1.51%
2021-03-18 0 82.60 82.60 82.95 81.40 85.00 149,000 12,436,950 83.469 25.06 25.06 25.17 24.70 25.79 491,044 25.328 -0.72%
2021-03-17 0 83.20 83.20 83.30 78.40 83.20 192,000 15,631,012 81.412 25.25 25.25 25.28 23.79 25.25 632,755 24.703 5.32%
2021-03-16 0 79.00 79.00 79.15 77.85 80.00 49,314 3,897,236 79.029 23.97 23.97 24.02 23.62 24.27 162,519 23.980 1.54%
2021-03-15 0 77.80 77.55 77.60 77.55 81.50 137,000 10,879,525 79.413 23.61 23.53 23.55 23.53 24.73 451,497 24.097 -1.39%
2021-03-12 0 78.90 78.00 78.10 78.40 81.00 90,500 7,219,908 79.778 23.94 23.67 23.70 23.79 24.58 298,252 24.207 -0.75%
2021-03-11 0 79.50 78.85 79.50 76.50 79.80 91,000 7,148,450 78.554 24.12 23.93 24.12 23.21 24.21 299,899 23.836 3.92%
2021-03-10 0 76.50 76.50 76.55 72.95 76.50 126,500 9,497,325 75.078 23.21 23.21 23.23 22.14 23.21 416,893 22.781 5.52%
2021-03-09 0 72.50 72.50 72.75 71.25 75.70 187,300 13,735,259 73.333 22.00 22.00 22.07 21.62 22.97 617,265 22.252 -0.68%
2021-03-08 0 73.00 73.00 73.35 72.60 78.60 250,500 18,691,312 74.616 22.15 22.15 22.26 22.03 23.85 825,547 22.641 -5.81%
2021-03-05 0 77.50 77.50 77.60 76.95 79.75 147,400 11,425,535 77.514 23.52 23.52 23.55 23.35 24.20 485,771 23.520 -4.91%
2021-03-04 0 81.50 81.50 81.70 80.00 82.35 157,000 12,767,725 81.323 24.73 24.73 24.79 24.27 24.99 517,409 24.676 -2.28%
2021-03-03 0 83.40 83.00 83.75 82.80 84.40 244,500 20,458,437 83.675 25.31 25.19 25.41 25.12 25.61 805,774 25.390 -0.48%
2021-03-02 0 83.80 83.15 83.80 79.80 85.00 766,500 63,245,389 82.512 25.43 25.23 25.43 24.21 25.79 2,526,075 25.037 5.28%
2021-03-01 0 79.60 79.55 79.70 74.15 79.70 388,210 30,518,540 78.613 24.15 24.14 24.18 22.50 24.18 1,279,384 23.854 5.64%
2021-02-26 0 75.35 75.25 75.35 74.05 79.40 465,500 35,789,725 76.884 22.86 22.83 22.86 22.47 24.09 1,534,101 23.329 -2.14%
2021-02-25 0 77.00 76.65 77.00 73.20 77.60 353,187 27,049,432 76.587 23.36 23.26 23.36 22.21 23.55 1,163,962 23.239 3.43%
2021-02-24 0 74.45 73.70 74.45 72.65 77.40 396,010 29,215,391 73.774 22.59 22.36 22.59 22.04 23.49 1,305,090 22.386 -2.55%
2021-02-23 0 76.40 76.30 76.50 72.65 77.70 363,500 27,601,700 75.933 23.18 23.15 23.21 22.04 23.58 1,197,950 23.041 2.96%
2021-02-22 0 74.20 74.10 74.20 73.60 77.30 324,000 24,406,125 75.328 22.51 22.48 22.51 22.33 23.46 1,067,774 22.857 1.30%
2021-02-19 0 73.25 73.25 73.50 71.50 73.75 158,500 11,479,775 72.428 22.23 22.23 22.30 21.70 22.38 522,352 21.977 -0.48%
2021-02-18 0 73.60 73.55 73.60 73.10 74.95 122,000 9,011,262 73.863 22.33 22.32 22.33 22.18 22.74 402,063 22.413 -1.27%
2021-02-17 0 74.55 74.50 74.55 73.70 76.15 137,020 10,267,517 74.934 22.62 22.61 22.62 22.36 23.11 451,563 22.738 -0.93%
2021-02-16 0 75.25 75.25 75.35 73.05 76.45 477,100 36,015,457 75.488 22.83 22.83 22.86 22.17 23.20 1,572,330 22.906 0.53%
2021-02-11 0 74.85 74.70 74.85 73.80 75.30 160,000 11,948,975 74.681 22.71 22.67 22.71 22.39 22.85 527,296 22.661 0.00%
2021-02-10 0 74.85 74.85 74.90 73.00 75.75 252,805 18,735,242 74.109 22.71 22.71 22.73 22.15 22.99 833,144 22.487 2.53%
2021-02-09 0 73.00 72.90 73.00 68.30 73.80 328,710 23,706,529 72.120 22.15 22.12 22.15 20.72 22.39 1,083,296 21.884 5.80%
2021-02-08 0 69.00 68.90 69.00 67.80 69.90 101,000 6,947,050 68.783 20.94 20.91 20.94 20.57 21.21 332,855 20.871 2.07%
2021-02-05 0 67.60 66.90 67.60 66.00 68.25 154,000 10,275,000 66.721 20.51 20.30 20.51 20.03 20.71 507,522 20.245 0.75%
2021-02-04 0 67.10 67.10 67.60 66.80 69.70 238,000 16,082,500 67.574 20.36 20.36 20.51 20.27 21.15 784,352 20.504 -3.66%
2021-02-03 0 69.65 69.65 70.00 68.25 72.50 182,500 12,729,325 69.750 21.13 21.13 21.24 20.71 22.00 601,447 21.165 -2.93%
2021-02-02 0 71.75 71.60 71.75 70.00 73.75 369,500 26,706,725 72.278 21.77 21.73 21.77 21.24 22.38 1,217,723 21.932 3.46%
2021-02-01 0 69.35 69.35 69.45 64.35 69.85 401,500 27,089,475 67.471 21.04 21.04 21.07 19.53 21.19 1,323,182 20.473 4.60%
2021-01-29 0 66.30 66.30 67.35 65.40 70.90 673,025 45,401,513 67.459 20.12 20.12 20.44 19.84 21.51 2,218,020 20.469 3.35%
2021-01-28 0 64.15 64.05 64.90 64.05 69.45 472,000 31,390,652 66.506 19.47 19.44 19.69 19.44 21.07 1,555,522 20.180 -8.16%
2021-01-27 0 69.85 69.00 69.85 66.15 74.50 1,101,710 76,034,718 69.015 21.19 20.94 21.19 20.07 22.61 3,630,793 20.942 -4.84%
2021-01-26 0 73.40 73.35 73.40 72.05 80.55 1,256,375 92,978,831 74.006 22.27 22.26 22.27 21.86 24.44 4,140,506 22.456 -8.88%
2021-01-25 0 80.55 80.55 81.00 80.50 85.00 961,500 79,088,575 82.255 24.44 24.44 24.58 24.43 25.79 3,168,717 24.959 -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 24.88 24.87 24.88 24.34 25.79 45,801,687 24.854 -18.00%
2021-01-21 0 100.0 100.0 100.2 99.50 101.5 36,899 3,704,959 100.41 30.34 30.34 30.40 30.19 30.80 121,604 30.467 -0.99%
2021-01-20 0 101.0 100.0 101.0 99.40 102.9 41,546 4,168,413 100.33 30.65 30.34 30.65 30.16 31.22 136,919 30.444 1.20%
2021-01-19 0 99.80 99.20 100.1 99.10 102.7 57,500 5,771,675 100.38 30.28 30.10 30.37 30.07 31.16 189,497 30.458 -3.39%
2021-01-18 0 103.3 103.3 104.2 98.80 105.6 60,600 6,186,580 102.09 31.34 31.34 31.62 29.98 32.04 199,713 30.977 1.27%
2021-01-15 0 102.0 100.4 102.0 98.30 108.0 87,500 8,829,025 100.90 30.95 30.46 30.95 29.83 32.77 288,365 30.618 -2.58%
2021-01-14 0 104.7 103.2 104.8 102.7 110.0 64,940 6,818,112 104.99 31.77 31.31 31.80 31.16 33.38 214,016 31.858 -2.15%
2021-01-13 0 107.0 107.0 107.3 98.70 107.0 138,261 14,406,571 104.20 32.47 32.47 32.56 29.95 32.47 455,653 31.617 8.19%
2021-01-12 0 98.90 98.90 99.50 96.00 99.90 91,140 8,941,597 98.108 30.01 30.01 30.19 29.13 30.31 300,361 29.770 3.02%
2021-01-11 0 96.00 94.55 96.00 93.60 97.60 127,869 12,250,821 95.808 29.13 28.69 29.13 28.40 29.62 421,405 29.071 1.05%
2021-01-08 0 95.00 92.55 95.00 92.55 97.40 176,500 16,846,950 95.450 28.83 28.08 28.83 28.08 29.55 581,673 28.963 -2.06%
2021-01-07 0 97.00 96.80 97.00 91.15 98.70 269,220 25,683,651 95.400 29.43 29.37 29.43 27.66 29.95 887,241 28.948 -1.92%
2021-01-06 0 98.90 98.20 98.90 80.50 98.90 278,594 25,218,751 90.522 30.01 29.80 30.01 24.43 30.01 918,134 27.467 21.50%
2021-01-05 0 81.40 81.40 81.65 78.15 81.65 70,600 5,690,090 80.596 24.70 24.70 24.78 23.71 24.78 232,669 24.456 -0.31%
2021-01-04 0 81.65 81.65 82.00 77.00 81.85 123,000 9,875,900 80.292 24.78 24.78 24.88 23.36 24.84 405,358 24.363 5.35%
2020-12-31 0 77.50 77.50 77.60 76.05 77.50 27,000 2,075,600 76.874 23.52 23.52 23.55 23.08 23.52 88,981 23.326 2.65%
2020-12-30 0 75.50 75.70 76.30 74.20 77.50 122,500 9,352,600 76.348 22.91 22.97 23.15 22.51 23.52 403,711 23.167 -0.66%
2020-12-29 0 76.00 75.05 76.40 72.60 76.00 59,000 4,389,225 74.394 23.06 22.77 23.18 22.03 23.06 194,440 22.574 0.86%
2020-12-28 0 75.35 75.35 76.30 69.65 76.10 172,372 12,613,198 73.174 22.86 22.86 23.15 21.13 23.09 568,069 22.204 10.08%
2020-12-24 0 68.45 68.20 69.45 68.15 69.50 13,000 895,700 68.900 20.77 20.69 21.07 20.68 21.09 42,843 20.907 -1.44%
2020-12-23 0 69.45 69.45 69.90 67.00 70.50 75,500 5,188,375 68.720 21.07 21.07 21.21 20.33 21.39 248,818 20.852 1.68%
2020-12-22 0 68.30 68.00 68.30 67.10 69.70 64,000 4,375,425 68.366 20.72 20.63 20.72 20.36 21.15 210,918 20.745 -1.87%
2020-12-21 0 69.60 69.85 70.40 67.65 71.50 184,476 12,852,989 69.673 21.12 21.19 21.36 20.53 21.70 607,959 21.141 4.04%
2020-12-18 0 66.90 66.90 67.35 65.05 68.75 181,000 12,106,925 66.889 20.30 20.30 20.44 19.74 20.86 596,503 20.296 -1.83%
2020-12-17 0 68.15 67.80 68.20 63.00 68.15 205,200 13,533,472 65.953 20.68 20.57 20.69 19.12 20.68 676,257 20.012 7.75%
2020-12-16 0 63.25 63.40 64.00 58.40 63.50 113,500 7,058,975 62.194 19.19 19.24 19.42 17.72 19.27 374,050 18.872 5.50%
2020-12-15 0 59.95 59.80 60.75 55.05 60.85 84,500 4,955,275 58.642 18.19 18.15 18.43 16.70 18.46 278,478 17.794 10.00%
2020-12-14 0 54.50 54.65 56.00 54.05 55.30 27,500 1,499,850 54.540 16.54 16.58 16.99 16.40 16.78 90,629 16.549 -0.55%
2020-12-11 0 54.80 54.80 55.30 52.05 57.80 111,000 6,139,000 55.306 16.63 16.63 16.78 15.79 17.54 365,811 16.782 -4.20%
2020-12-10 0 57.20 57.20 57.70 57.10 58.50 69,040 4,020,770 58.238 17.36 17.36 17.51 17.33 17.75 227,528 17.672 -1.04%
2020-12-09 0 57.80 57.80 58.60 57.40 59.30 65,629 3,835,605 58.444 17.54 17.54 17.78 17.42 17.99 216,287 17.734 -2.86%
2020-12-08 0 59.50 58.10 59.50 58.00 60.00 84,700 4,977,865 58.771 18.05 17.63 18.05 17.60 18.21 279,137 17.833 2.15%
2020-12-07 0 58.25 58.10 58.50 58.05 61.05 29,000 1,706,025 58.828 17.68 17.63 17.75 17.61 18.52 95,572 17.851 -3.72%
2020-12-04 0 60.50 60.25 60.50 59.50 60.85 38,000 2,281,637 60.043 18.36 18.28 18.36 18.05 18.46 125,233 18.219 0.41%
2020-12-03 0 60.25 59.65 60.30 59.15 60.65 34,500 2,065,175 59.860 18.28 18.10 18.30 17.95 18.40 113,698 18.164 0.42%
2020-12-02 0 60.00 59.90 60.50 58.25 60.75 24,000 1,428,400 59.517 18.21 18.18 18.36 17.68 18.43 79,094 18.059 -0.17%
2020-12-01 0 60.10 60.30 60.80 59.50 61.00 277,193 16,757,872 60.456 18.24 18.30 18.45 18.05 18.51 913,517 18.344 1.52%
2020-11-30 0 59.20 59.00 59.20 59.00 60.40 72,000 4,283,100 59.488 17.96 17.90 17.96 17.90 18.33 237,283 18.051 0.08%
2020-11-27 0 59.15 59.00 60.50 58.90 63.50 100,500 6,022,162 59.922 17.95 17.90 18.36 17.87 19.27 331,208 18.182 -1.09%
2020-11-26 0 59.80 59.60 59.80 59.20 60.45 52,000 3,101,550 59.645 18.15 18.08 18.15 17.96 18.34 171,371 18.098 0.93%
2020-11-25 0 59.25 59.20 59.25 58.20 66.00 186,500 11,341,300 60.811 17.98 17.96 17.98 17.66 20.03 614,629 18.452 -7.42%
2020-11-24 0 64.00 64.15 64.50 63.95 66.05 96,500 6,256,700 64.836 19.42 19.47 19.57 19.40 20.04 318,025 19.674 -1.54%
2020-11-23 0 65.00 65.00 65.50 64.00 69.50 256,600 16,817,635 65.540 19.72 19.72 19.87 19.42 21.09 845,650 19.887 3.83%
2020-11-20 0 62.60 62.60 63.00 61.00 69.95 320,618 21,407,622 66.770 19.00 19.00 19.12 18.51 21.23 1,056,628 20.260 0.48%
2020-11-19 0 62.30 62.00 62.30 54.35 62.30 173,352 10,110,063 58.321 18.90 18.81 18.90 16.49 18.90 571,298 17.697 15.37%
2020-11-18 0 54.00 53.80 54.45 52.00 54.45 169,500 9,011,850 53.167 16.39 16.32 16.52 15.78 16.52 558,604 16.133 3.85%
2020-11-17 0 52.00 51.40 52.00 48.70 52.85 242,200 12,341,565 50.956 15.78 15.60 15.78 14.78 16.04 798,194 15.462 9.47%
2020-11-16 0 47.50 47.50 47.90 43.60 48.00 177,000 8,123,825 45.897 14.41 14.41 14.53 13.23 14.56 583,321 13.927 12.56%
2020-11-13 0 42.20 42.20 42.65 40.25 42.50 32,000 1,352,100 42.253 12.80 12.80 12.94 12.21 12.90 105,459 12.821 3.43%
2020-11-12 0 40.80 40.90 41.00 38.35 41.05 31,420 1,245,447 39.639 12.38 12.41 12.44 11.64 12.46 103,548 12.028 4.75%
2020-11-11 0 38.95 38.75 38.90 38.35 42.50 83,000 3,277,625 39.489 11.82 11.76 11.80 11.64 12.90 273,535 11.982 -8.14%
2020-11-10 0 42.40 42.60 43.00 42.20 46.55 124,000 5,527,525 44.577 12.87 12.93 13.05 12.80 14.12 408,654 13.526 -1.51%
2020-11-09 0 43.05 43.00 43.80 35.50 43.80 270,031 10,971,355 40.630 13.06 13.05 13.29 10.77 13.29 889,913 12.329 21.27%
2020-11-06 0 35.50 35.35 35.50 33.95 37.00 1,937,500 66,097,000 34.115 10.77 10.73 10.77 10.30 11.23 6,385,220 10.352 4.41%
2020-11-05 0 34.00 34.00 34.25 33.50 34.45 44,519 1,506,386 33.837 10.32 10.32 10.39 10.17 10.45 146,717 10.267 3.03%
2020-11-04 0 33.00 33.00 33.20 33.00 33.50 15,000 500,575 33.372 10.01 10.01 10.07 10.01 10.17 49,434 10.126 -0.60%
2020-11-03 0 33.20 33.15 33.45 33.00 33.45 17,500 584,300 33.389 10.07 10.06 10.15 10.01 10.15 57,673 10.131 -0.90%
2020-11-02 0 33.50 33.00 33.50 33.00 33.75 21,000 703,275 33.489 10.17 10.01 10.17 10.01 10.24 69,208 10.162 0.00%
2020-10-30 0 33.50 33.50 34.00 33.45 33.55 19,500 653,050 33.490 10.17 10.17 10.32 10.15 10.18 64,264 10.162 0.00%
2020-10-29 0 33.50 32.85 33.50 - - 0 0 - 10.17 9.968 10.17 - - 0 - -1.03%
2020-10-28 0 33.85 33.85 34.50 32.60 33.85 6,500 215,475 33.150 10.27 10.27 10.47 9.892 10.27 21,421 10.059 2.89%
2020-10-27 0 32.90 32.65 32.90 32.90 34.00 7,500 248,625 33.150 9.983 9.907 9.983 9.983 10.32 24,717 10.059 -1.50%
2020-10-23 0 33.40 33.35 33.80 33.40 33.50 31,000 1,038,400 33.497 10.13 10.12 10.26 10.13 10.17 102,164 10.164 -0.89%
2020-10-22 0 33.70 33.70 33.85 33.70 33.85 31,500 1,061,625 33.702 10.23 10.23 10.27 10.23 10.27 103,811 10.226 -0.74%
2020-10-21 0 33.95 33.30 33.95 33.95 33.95 2,000 67,900 33.950 10.30 10.10 10.30 10.30 10.30 6,591 10.302 1.34%
2020-10-20 0 33.50 33.50 33.80 32.50 33.00 1,500 49,000 32.667 10.17 10.17 10.26 9.862 10.01 4,943 9.9122 1.67%
2020-10-19 0 32.95 32.95 34.00 32.80 34.25 13,000 442,400 34.031 9.998 9.998 10.32 9.953 10.39 42,843 10.326 -3.09%
2020-10-16 0 34.00 33.30 34.00 33.90 34.45 64,500 2,195,325 34.036 10.32 10.10 10.32 10.29 10.45 212,566 10.328 -1.31%
2020-10-15 0 34.45 33.00 34.45 34.45 34.45 500 17,225 34.450 10.45 10.01 10.45 10.45 10.45 1,648 10.453 -0.86%
2020-10-14 0 34.75 33.00 34.75 - - 0 0 - 10.54 10.01 10.54 - - 0 - 0.00%
2020-10-12 0 34.75 34.00 34.75 - - 0 0 - 10.54 10.32 10.54 - - 0 - -0.14%
2020-10-09 0 34.80 33.80 34.40 - - 0 0 - 10.56 10.26 10.44 - - 0 - -0.29%
2020-10-08 0 34.90 33.85 34.90 34.20 34.90 14,000 487,450 34.818 10.59 10.27 10.59 10.38 10.59 46,138 10.565 0.00%
2020-10-07 0 34.90 34.10 34.90 34.05 34.90 5,122 175,667 34.297 10.59 10.35 10.59 10.33 10.59 16,880 10.407 -0.57%
2020-10-06 0 35.10 34.30 35.10 32.70 35.10 41,500 1,404,375 33.840 10.65 10.41 10.65 9.922 10.65 136,767 10.268 5.72%
2020-10-05 0 33.20 32.55 33.20 31.65 33.40 57,000 1,863,475 32.693 10.07 9.877 10.07 9.604 10.13 187,849 9.9201 1.68%
2020-09-30 0 32.65 32.60 32.80 32.65 32.65 4,500 146,925 32.650 9.907 9.892 9.953 9.907 9.907 14,830 9.9072 0.15%
2020-09-29 0 32.60 31.50 32.80 31.15 32.60 11,500 372,325 32.376 9.892 9.558 9.953 9.452 9.892 37,899 9.8240 5.33%
2020-09-28 0 30.95 30.90 31.70 30.85 30.95 2,500 77,325 30.930 9.391 9.376 9.619 9.361 9.391 8,239 9.3852 0.49%
2020-09-25 0 30.80 30.80 31.40 30.80 31.40 5,243 163,061 31.101 9.346 9.346 9.528 9.346 9.528 17,279 9.4370 -2.53%
2020-09-24 0 31.60 31.60 32.00 31.60 32.00 4,000 127,200 31.800 9.589 9.589 9.710 9.589 9.710 13,182 9.6492 -1.40%
2020-09-23 0 32.05 32.05 33.40 32.00 32.80 20,500 658,950 32.144 9.725 9.725 10.13 9.710 9.953 67,560 9.7536 0.00%
2020-09-22 0 32.05 32.05 32.30 31.65 32.00 1,000 31,825 31.825 9.725 9.725 9.801 9.604 9.710 3,296 9.6568 -0.62%
2020-09-21 0 32.25 32.00 32.30 31.80 32.50 27,000 869,700 32.211 9.786 9.710 9.801 9.649 9.862 88,981 9.7740 2.71%
2020-09-18 0 31.40 31.30 31.90 31.40 34.05 68,500 2,213,300 32.311 9.528 9.498 9.680 9.528 10.33 225,748 9.8043 -8.99%
2020-09-17 0 34.50 34.05 34.50 34.50 34.50 4,000 138,000 34.500 10.47 10.33 10.47 10.47 10.47 13,182 10.469 -1.71%
2020-09-16 0 35.10 34.60 35.10 35.30 35.30 1,000 35,300 35.300 10.65 10.50 10.65 10.71 10.71 3,296 10.711 0.52%
2020-09-15 0 35.30 34.70 35.50 35.30 35.80 3,500 124,300 35.514 10.60 10.42 10.66 10.60 10.75 11,660 10.660 -0.14%
2020-09-14 0 35.35 35.10 35.50 34.80 35.70 58,500 2,072,350 35.425 10.61 10.54 10.66 10.45 10.72 194,896 10.633 -0.98%
2020-09-11 0 35.70 35.05 35.90 34.70 35.95 46,000 1,622,850 35.279 10.72 10.52 10.78 10.42 10.79 153,252 10.589 5.00%
2020-09-10 0 34.00 34.00 34.90 33.65 35.00 26,500 914,050 34.492 10.21 10.21 10.48 10.10 10.51 88,286 10.353 -2.58%
2020-09-09 0 34.90 34.80 34.95 34.90 35.55 13,500 473,050 35.041 10.48 10.45 10.49 10.48 10.67 44,976 10.518 1.31%
2020-09-08 0 34.45 34.45 35.00 34.40 36.00 62,000 2,173,075 35.050 10.34 10.34 10.51 10.33 10.81 206,556 10.520 0.15%
2020-09-07 0 34.40 34.40 34.55 34.40 34.55 11,500 396,300 34.461 10.33 10.33 10.37 10.33 10.37 38,313 10.344 1.62%
2020-09-04 0 33.85 33.30 33.85 - - 0 0 - 10.16 9.995 10.16 - - 0 - -0.44%
2020-09-03 0 34.00 33.50 34.00 33.80 34.00 4,500 152,200 33.822 10.21 10.06 10.21 10.15 10.21 14,992 10.152 0.59%
2020-09-02 0 33.80 33.50 33.80 33.75 33.80 1,500 50,650 33.767 10.15 10.06 10.15 10.13 10.15 4,997 10.135 0.15%
2020-09-01 0 33.75 33.50 33.75 33.70 33.80 3,500 118,125 33.750 10.13 10.06 10.13 10.12 10.15 11,660 10.130 0.75%
2020-08-31 0 33.50 33.50 33.90 33.30 34.30 13,477 450,813 33.451 10.06 10.06 10.18 9.995 10.30 44,899 10.041 0.30%
2020-08-28 0 33.40 33.40 33.85 33.25 33.85 9,000 300,975 33.442 10.03 10.03 10.16 9.980 10.16 29,984 10.038 -1.47%
2020-08-27 0 33.90 33.85 33.90 33.90 33.90 1,500 50,850 33.900 10.18 10.16 10.18 10.18 10.18 4,997 10.175 0.15%
2020-08-26 0 33.85 33.80 34.15 33.70 34.25 5,000 169,750 33.950 10.16 10.15 10.25 10.12 10.28 16,658 10.190 0.59%
2020-08-25 0 33.65 33.40 33.65 33.35 33.65 5,000 167,800 33.560 10.10 10.03 10.10 10.01 10.10 16,658 10.073 1.36%
2020-08-24 0 33.20 33.00 33.50 33.00 34.15 14,000 464,725 33.195 9.965 9.905 10.06 9.905 10.25 46,642 9.9637 -3.21%
2020-08-21 0 34.30 33.35 34.30 33.35 34.30 30,000 1,016,250 33.875 10.30 10.01 10.30 10.01 10.30 99,947 10.168 0.00%
2020-08-20 0 34.30 34.20 34.30 34.00 34.30 14,000 479,750 34.268 10.30 10.27 10.30 10.21 10.30 46,642 10.286 0.00%
2020-08-19 0 34.30 34.30 34.40 34.20 34.40 18,500 634,450 34.295 10.30 10.30 10.33 10.27 10.33 61,634 10.294 0.15%
2020-08-18 0 34.25 34.25 34.60 34.25 34.70 27,500 950,725 34.572 10.28 10.28 10.39 10.28 10.42 91,618 10.377 -0.87%
2020-08-17 0 34.55 34.55 35.50 34.55 36.00 35,500 1,251,900 35.265 10.37 10.37 10.66 10.37 10.81 118,270 10.585 -1.14%
2020-08-14 0 34.95 34.05 34.95 34.60 34.95 3,176 110,056 34.652 10.49 10.22 10.49 10.39 10.49 10,581 10.401 0.72%
2020-08-13 0 34.70 34.25 34.70 34.25 34.70 13,000 448,925 34.533 10.42 10.28 10.42 10.28 10.42 43,310 10.365 0.00%
2020-08-12 0 34.70 34.70 34.95 34.70 35.00 25,500 886,725 34.774 10.42 10.42 10.49 10.42 10.51 84,955 10.438 -0.86%
2020-08-11 0 35.00 34.60 35.00 34.25 37.60 50,193 1,785,619 35.575 10.51 10.39 10.51 10.28 11.29 167,221 10.678 2.19%
2020-08-10 0 34.25 30.85 34.25 - - 0 0 - 10.28 9.260 10.28 - - 0 - 0.00%
2020-08-07 0 34.25 28.00 34.25 - - 0 0 - 10.28 8.404 10.28 - - 0 - 0.00%
2020-08-06 0 34.25 33.00 34.25 33.55 34.25 10,000 338,125 33.813 10.28 9.905 10.28 10.07 10.28 33,316 10.149 1.48%
2020-08-05 0 33.75 33.75 34.20 33.60 33.90 8,015 270,752 33.781 10.13 10.13 10.27 10.09 10.18 26,702 10.140 -0.74%
2020-08-04 0 34.00 33.80 34.60 34.00 34.00 1,220 41,403 33.937 10.21 10.15 10.39 10.21 10.21 4,064 10.186 -1.73%
2020-08-03 0 34.60 33.55 34.60 34.60 34.60 500 17,300 34.600 10.39 10.07 10.39 10.39 10.39 1,666 10.386 0.00%
2020-07-31 0 34.60 33.70 34.60 34.60 34.70 11,500 397,950 34.604 10.39 10.12 10.39 10.39 10.42 38,313 10.387 -0.57%
2020-07-30 0 34.80 33.95 34.80 33.00 34.80 17,000 582,500 34.265 10.45 10.19 10.45 9.905 10.45 56,636 10.285 0.43%
2020-07-29 0 34.65 34.65 35.75 34.60 34.70 11,500 398,325 34.637 10.40 10.40 10.73 10.39 10.42 38,313 10.397 0.29%
2020-07-28 0 34.55 33.50 35.85 34.50 36.70 47,000 1,688,350 35.922 10.37 10.06 10.76 10.36 11.02 156,583 10.782 0.14%
2020-07-27 0 34.50 34.50 35.00 34.50 36.00 47,000 1,656,725 35.249 10.36 10.36 10.51 10.36 10.81 156,583 10.580 1.47%
2020-07-24 0 34.00 34.00 35.20 33.80 35.75 88,500 3,083,350 34.840 10.21 10.21 10.57 10.15 10.73 294,843 10.458 -5.03%
2020-07-23 0 35.80 34.50 35.85 34.60 35.95 69,500 2,459,950 35.395 10.75 10.36 10.76 10.39 10.79 231,543 10.624 0.99%
2020-07-22 0 35.45 34.55 35.45 35.65 35.65 500 17,825 35.650 10.64 10.37 10.64 10.70 10.70 1,666 10.701 3.50%
2020-07-21 0 34.25 34.25 35.90 34.10 34.10 5,000 170,500 34.100 10.28 10.28 10.78 10.24 10.24 16,658 10.235 0.44%
2020-07-20 0 34.10 33.05 37.20 33.95 34.10 3,929 133,139 33.886 10.24 9.920 11.17 10.19 10.24 13,090 10.171 0.29%
2020-07-17 0 34.00 34.00 34.95 34.00 34.05 7,877 268,004 34.024 10.21 10.21 10.49 10.21 10.22 26,243 10.213 0.00%
2020-07-16 0 34.00 34.00 35.80 34.00 35.80 17,000 592,525 34.854 10.21 10.21 10.75 10.21 10.75 56,636 10.462 -5.03%
2020-07-15 0 35.80 35.60 35.85 33.50 36.20 52,000 1,839,700 35.379 10.75 10.69 10.76 10.06 10.87 173,241 10.619 5.29%
2020-07-14 0 34.00 34.00 34.10 33.50 34.10 15,000 510,050 34.003 10.21 10.21 10.24 10.06 10.24 49,973 10.206 0.29%
2020-07-13 0 33.90 33.85 34.00 33.10 33.90 5,693 191,580 33.652 10.18 10.16 10.21 9.935 10.18 18,967 10.101 1.80%
2020-07-10 0 33.30 33.30 34.90 33.00 34.00 3,500 117,850 33.671 9.995 9.995 10.48 9.905 10.21 11,660 10.107 -2.06%
2020-07-09 0 34.00 33.00 34.50 - - 0 0 - 10.21 9.905 10.36 - - 0 - 0.00%
2020-07-08 0 34.00 34.00 34.80 33.90 34.00 5,000 169,900 33.980 10.21 10.21 10.45 10.18 10.21 16,658 10.199 -2.86%
2020-07-07 0 35.00 34.90 35.00 34.80 35.55 9,300 326,560 35.114 10.51 10.48 10.51 10.45 10.67 30,983 10.540 2.94%
2020-07-06 0 34.00 33.55 34.00 33.25 34.00 10,000 335,625 33.563 10.21 10.07 10.21 9.980 10.21 33,316 10.074 1.64%
2020-07-03 0 33.45 31.60 33.45 33.45 33.50 8,500 284,375 33.456 10.04 9.485 10.04 10.04 10.06 28,318 10.042 -0.30%
2020-07-02 0 33.55 33.50 37.00 33.55 33.55 500 16,775 33.550 10.07 10.06 11.11 10.07 10.07 1,666 10.070 0.15%
2020-06-30 0 33.50 32.00 33.55 33.50 34.35 5,000 169,250 33.850 10.06 9.605 10.07 10.06 10.31 16,658 10.160 0.30%
2020-06-29 0 33.40 33.40 33.65 33.35 33.50 9,000 300,350 33.372 10.03 10.03 10.10 10.01 10.06 29,984 10.017 -0.30%
2020-06-26 0 33.50 33.45 33.50 33.10 33.50 8,000 267,325 33.416 10.06 10.04 10.06 9.935 10.06 26,652 10.030 2.13%
2020-06-24 0 32.80 31.25 32.80 32.85 33.30 1,500 49,550 33.033 9.845 9.380 9.845 9.860 9.995 4,997 9.9153 -0.46%
2020-06-23 0 32.95 32.10 33.00 32.10 33.00 8,000 262,800 32.850 9.890 9.635 9.905 9.635 9.905 26,652 9.8603 0.61%
2020-06-22 0 32.75 31.20 32.75 32.75 32.80 2,000 65,525 32.763 9.830 9.365 9.830 9.830 9.845 6,663 9.8340 3.97%
2020-06-19 0 31.50 31.20 32.00 31.10 31.50 2,500 77,950 31.180 9.455 9.365 9.605 9.335 9.455 8,329 9.3590 0.32%
2020-06-18 0 31.40 31.10 32.00 31.40 31.40 1,500 47,100 31.400 9.425 9.335 9.605 9.425 9.425 4,997 9.4250 0.00%
2020-06-17 0 31.40 31.20 31.40 31.10 31.50 4,500 141,100 31.356 9.425 9.365 9.425 9.335 9.455 14,992 9.4117 0.00%
2020-06-16 0 31.40 31.10 31.40 31.50 31.50 1,500 47,250 31.500 9.425 9.335 9.425 9.455 9.455 4,997 9.4550 -0.32%
2020-06-15 0 31.50 31.05 32.05 31.50 32.05 4,501 143,558 31.895 9.455 9.320 9.620 9.455 9.620 14,995 9.5735 0.00%
2020-06-12 0 31.50 30.50 31.50 - - 0 0 - 9.455 9.155 9.455 - - 0 - 0.00%
2020-06-11 0 31.50 31.40 32.00 31.40 32.15 3,500 110,875 31.679 9.455 9.425 9.605 9.425 9.650 11,660 9.5086 -2.02%
2020-06-10 0 32.15 31.60 32.15 31.60 32.15 1,500 47,675 31.783 9.650 9.485 9.650 9.485 9.650 4,997 9.5401 0.00%
2020-06-09 0 32.15 32.10 32.50 31.95 32.45 4,000 128,450 32.113 9.650 9.635 9.755 9.590 9.740 13,326 9.6389 3.04%
2020-06-08 0 31.20 31.20 32.00 31.20 31.20 1,000 31,200 31.200 9.365 9.365 9.605 9.365 9.365 3,332 9.3650 0.00%
2020-06-05 0 31.20 31.20 31.50 30.55 31.50 13,000 405,175 31.167 9.365 9.365 9.455 9.170 9.455 43,310 9.3552 0.32%
2020-06-04 0 31.10 31.10 31.50 31.10 32.25 8,500 267,375 31.456 9.335 9.335 9.455 9.335 9.680 28,318 9.4418 0.32%
2020-06-03 0 31.00 30.70 30.95 30.90 31.00 2,000 61,950 30.975 9.305 9.215 9.290 9.275 9.305 6,663 9.2975 0.32%
2020-06-02 0 30.90 30.20 31.00 30.80 31.00 7,280 224,800 30.879 9.275 9.065 9.305 9.245 9.305 24,254 9.2687 2.66%
2020-06-01 0 30.10 30.05 30.10 30.10 31.00 21,000 634,350 30.207 9.035 9.020 9.035 9.035 9.305 69,963 9.0670 -1.31%
2020-05-29 0 30.50 30.40 30.50 30.50 30.70 7,000 213,700 30.529 9.155 9.125 9.155 9.155 9.215 23,321 9.1635 -0.65%
2020-05-28 0 30.70 30.50 30.70 30.25 31.25 23,000 703,200 30.574 9.215 9.155 9.215 9.080 9.380 76,626 9.1771 -1.76%
2020-05-27 0 31.25 31.10 31.25 31.10 32.75 7,500 239,425 31.923 9.380 9.335 9.380 9.335 9.830 24,987 9.5821 -7.27%
2020-05-26 0 33.70 32.60 33.70 32.60 33.80 4,500 149,050 33.122 10.12 9.785 10.12 9.785 10.15 14,992 9.9420 3.37%
2020-05-25 0 32.60 32.60 33.75 32.40 32.55 2,500 81,300 32.520 9.785 9.785 10.13 9.725 9.770 8,329 9.7612 -4.12%
2020-05-22 0 34.00 35.00 - 32.75 34.00 22,000 736,525 33.478 10.21 10.51 - 9.830 10.21 73,294 10.049 0.00%
2020-05-21 0 34.00 33.10 34.00 33.80 34.00 2,000 67,800 33.900 10.21 9.935 10.21 10.15 10.21 6,663 10.175 2.87%
2020-05-20 0 33.05 33.05 34.50 32.85 34.60 8,500 290,375 34.162 9.920 9.920 10.36 9.860 10.39 28,318 10.254 -4.53%
2020-05-19 0 36.70 36.70 36.90 35.65 36.90 16,500 600,100 36.370 10.39 10.39 10.45 10.09 10.45 58,277 10.297 3.38%
2020-05-18 0 35.50 35.50 36.00 35.10 35.50 9,693 342,241 35.308 10.05 10.05 10.19 9.938 10.05 34,235 9.9968 1.14%
2020-05-15 0 35.10 35.10 35.50 - - 0 0 - 9.938 9.938 10.05 - - 0 - 0.00%
2020-05-14 0 35.10 35.00 36.50 35.10 36.00 5,000 177,325 35.465 9.938 9.910 10.33 9.938 10.19 17,660 10.041 -2.50%
2020-05-13 0 36.00 35.90 36.20 35.95 36.20 6,000 216,725 36.121 10.19 10.16 10.25 10.18 10.25 21,192 10.227 -0.96%
2020-05-12 0 36.35 36.10 36.80 35.90 36.90 35,501 1,288,135 36.284 10.29 10.22 10.42 10.16 10.45 125,387 10.273 1.11%
2020-05-11 0 35.95 35.95 36.30 35.95 36.40 51,500 1,863,050 36.176 10.18 10.18 10.28 10.18 10.31 181,894 10.243 -1.51%
2020-05-08 0 36.50 36.00 36.80 34.50 36.50 6,500 228,775 35.196 10.33 10.19 10.42 9.768 10.33 22,957 9.9652 3.69%
2020-05-07 0 35.20 35.05 38.00 33.55 35.50 17,000 586,575 34.504 9.966 9.924 10.76 9.499 10.05 60,043 9.7693 0.57%
2020-05-06 0 35.00 34.25 35.00 33.55 35.00 6,000 206,975 34.496 9.910 9.697 9.910 9.499 9.910 21,192 9.7669 4.48%
2020-05-05 0 33.50 32.85 34.50 33.50 33.75 2,000 67,300 33.650 9.485 9.301 9.768 9.485 9.556 7,064 9.5274 2.29%
2020-05-04 0 32.75 32.75 35.85 - - 0 0 - 9.273 9.273 10.15 - - 0 - 0.77%
2020-04-29 0 32.50 32.50 35.85 32.30 32.50 1,500 48,550 32.367 9.202 9.202 10.15 9.145 9.202 5,298 9.1640 0.46%
2020-04-28 0 32.35 31.60 35.80 32.35 32.35 500 16,175 32.350 9.159 8.947 10.14 9.159 9.159 1,766 9.1593 0.00%
2020-04-27 0 32.35 32.35 33.90 - - 0 0 - 9.159 9.159 9.598 - - 0 - 0.00%
2020-04-24 0 32.35 32.05 32.35 32.35 32.35 500 16,175 32.350 9.159 9.074 9.159 9.159 9.159 1,766 9.1593 -0.46%
2020-04-23 0 32.50 32.50 33.00 - - 0 0 - 9.202 9.202 9.343 - - 0 - 0.00%
2020-04-22 0 32.50 32.50 33.20 - - 456 14,660 32.149 9.202 9.202 9.400 - - 1,611 9.1024 1.40%
2020-04-21 0 32.05 32.05 33.20 32.05 32.05 500 16,025 32.050 9.074 9.074 9.400 9.074 9.074 1,766 9.0744 0.00%
2020-04-20 0 32.05 32.00 33.95 32.05 32.05 500 16,025 32.050 9.074 9.060 9.612 9.074 9.074 1,766 9.0744 -1.54%
2020-04-17 0 32.55 32.55 33.00 32.55 32.55 3,000 97,650 32.550 9.216 9.216 9.343 9.216 9.216 10,596 9.2159 -1.36%
2020-04-16 0 33.00 32.55 33.00 32.95 33.00 1,000 32,975 32.975 9.343 9.216 9.343 9.329 9.343 3,532 9.3363 -0.90%
2020-04-15 0 33.30 32.80 34.90 33.30 33.35 2,000 66,625 33.313 9.428 9.287 9.881 9.428 9.442 7,064 9.4318 -2.63%
2020-04-14 0 34.20 33.50 34.20 34.00 34.20 1,000 34,100 34.100 9.683 9.485 9.683 9.626 9.683 3,532 9.6548 0.59%
2020-04-09 0 34.00 32.00 35.00 34.00 34.00 6,500 221,000 34.000 9.626 9.060 9.910 9.626 9.626 22,957 9.6265 3.03%
2020-04-08 0 33.00 32.50 33.00 31.50 33.00 13,000 419,350 32.258 9.343 9.202 9.343 8.919 9.343 45,915 9.1332 3.13%
2020-04-07 0 32.00 31.00 32.00 30.50 32.25 11,500 356,800 31.026 9.060 8.777 9.060 8.636 9.131 40,617 8.7845 0.63%
2020-04-06 0 31.80 31.50 33.00 - - 0 0 - 9.004 8.919 9.343 - - 0 - 0.00%
2020-04-03 0 31.80 31.50 33.00 31.50 32.00 2,000 63,650 31.825 9.004 8.919 9.343 8.919 9.060 7,064 9.0107 -0.63%
2020-04-02 0 32.00 32.00 33.00 30.40 32.00 17,000 540,075 31.769 9.060 9.060 9.343 8.607 9.060 60,043 8.9949 1.75%
2020-04-01 0 31.45 31.45 32.00 30.05 31.45 3,500 108,475 30.993 8.904 8.904 9.060 8.508 8.904 12,362 8.7751 3.28%
2020-03-31 0 30.45 30.40 32.00 30.40 30.45 2,500 76,025 30.410 8.621 8.607 9.060 8.607 8.621 8,830 8.6100 0.50%
2020-03-30 0 30.30 30.05 30.95 30.30 31.25 6,020 184,248 30.606 8.579 8.508 8.763 8.579 8.848 21,262 8.6655 -1.14%
2020-03-27 0 30.65 30.60 30.65 30.65 30.65 1,000 30,650 30.650 8.678 8.664 8.678 8.678 8.678 3,532 8.6780 0.00%
2020-03-26 0 30.65 30.00 31.60 - - 48 1,435 29.896 8.678 8.494 8.947 - - 170 8.4645 0.00%
2020-03-25 0 30.65 30.60 30.65 30.50 30.65 6,000 183,775 30.629 8.678 8.664 8.678 8.636 8.678 21,192 8.6721 -2.08%
2020-03-24 0 31.30 30.50 31.30 31.30 32.20 2,500 79,150 31.660 8.862 8.636 8.862 8.862 9.117 8,830 8.9640 0.97%
2020-03-23 0 31.00 30.80 31.15 31.30 31.50 5,000 156,775 31.355 8.777 8.720 8.820 8.862 8.919 17,660 8.8776 -0.96%
2020-03-20 0 31.30 30.55 31.30 31.25 31.50 5,000 156,550 31.310 8.862 8.650 8.862 8.848 8.919 17,660 8.8649 4.33%
2020-03-19 0 30.00 30.00 30.95 30.00 31.95 9,000 271,275 30.142 8.494 8.494 8.763 8.494 9.046 31,787 8.5341 -2.91%
2020-03-18 0 30.90 30.00 32.40 30.40 31.00 6,000 185,200 30.867 8.749 8.494 9.173 8.607 8.777 21,192 8.7393 -2.37%
2020-03-17 0 31.65 31.85 32.25 30.00 32.55 9,000 278,125 30.903 8.961 9.018 9.131 8.494 9.216 31,787 8.7496 2.10%
2020-03-16 0 31.00 30.30 31.00 30.30 31.95 4,000 122,575 30.644 8.777 8.579 8.777 8.579 9.046 14,128 8.6762 -1.74%
2020-03-13 0 31.55 31.55 34.00 31.00 33.00 9,000 286,625 31.847 8.933 8.933 9.626 8.777 9.343 31,787 9.0170 -7.34%
2020-03-12 0 34.05 34.00 34.05 32.35 35.25 16,000 557,000 34.813 9.641 9.626 9.641 9.159 9.980 56,511 9.8565 -3.68%
2020-03-11 0 35.35 35.20 35.35 35.00 35.35 3,500 123,150 35.186 10.01 9.966 10.01 9.910 10.01 12,362 9.9622 1.00%
2020-03-10 0 35.00 35.00 35.35 34.25 35.25 14,000 483,375 34.527 9.910 9.910 10.01 9.697 9.980 49,447 9.7756 2.19%
2020-03-09 0 34.25 34.25 35.00 34.25 35.10 5,000 172,850 34.570 9.697 9.697 9.910 9.697 9.938 17,660 9.7879 -0.87%
2020-03-06 0 34.55 34.55 35.55 34.25 34.55 2,000 68,800 34.400 9.782 9.782 10.07 9.697 9.782 7,064 9.7397 0.00%
2020-03-05 0 34.55 34.55 35.00 34.35 34.55 4,000 138,000 34.500 9.782 9.782 9.910 9.726 9.782 14,128 9.7681 -1.57%
2020-03-04 0 35.10 34.20 35.10 - - 0 0 - 9.938 9.683 9.938 - - 0 - -0.14%
2020-03-03 0 35.15 34.25 35.25 34.25 35.25 6,000 207,900 34.650 9.952 9.697 9.980 9.697 9.980 21,192 9.8105 2.48%
2020-03-02 0 34.30 33.55 34.30 33.55 34.30 1,500 51,075 34.050 9.711 9.499 9.711 9.499 9.711 5,298 9.6406 0.00%
2020-02-28 0 34.30 34.40 34.80 34.25 34.30 2,500 85,725 34.290 9.711 9.740 9.853 9.697 9.711 8,830 9.7086 0.29%
2020-02-27 0 34.20 33.15 34.80 33.15 34.20 11,345 377,031 33.233 9.683 9.386 9.853 9.386 9.683 40,070 9.4094 3.64%
2020-02-26 0 33.00 33.00 33.40 32.80 33.80 11,500 381,375 33.163 9.343 9.343 9.457 9.287 9.570 40,617 9.3895 -3.51%
2020-02-25 0 34.20 34.00 34.25 33.75 34.25 6,600 224,925 34.080 9.683 9.626 9.697 9.556 9.697 23,311 9.6490 -2.01%
2020-02-24 0 34.90 34.90 34.95 34.90 34.95 37,000 1,291,800 34.914 9.881 9.881 9.895 9.881 9.895 130,681 9.8851 -0.14%
2020-02-21 0 34.95 34.90 35.40 34.95 35.40 8,000 281,475 35.184 9.895 9.881 10.02 9.895 10.02 28,255 9.9618 -0.85%
2020-02-20 0 35.25 35.00 35.90 34.90 35.90 65,500 2,287,775 34.928 9.980 9.910 10.16 9.881 10.16 231,341 9.8892 0.86%
2020-02-19 0 34.95 34.80 34.95 34.90 35.50 19,500 687,325 35.247 9.895 9.853 9.895 9.881 10.05 68,872 9.9797 -0.43%
2020-02-18 0 35.10 34.90 35.10 34.85 35.80 28,500 1,000,575 35.108 9.938 9.881 9.938 9.867 10.14 100,660 9.9402 -2.50%
2020-02-17 0 36.00 36.00 36.50 36.00 36.20 10,500 378,950 36.090 10.19 10.19 10.33 10.19 10.25 37,085 10.218 -0.55%
2020-02-14 0 36.20 36.20 36.65 35.80 36.70 7,000 252,350 36.050 10.25 10.25 10.38 10.14 10.39 24,723 10.207 0.00%
2020-02-13 0 36.20 36.20 37.00 36.00 36.50 18,500 670,650 36.251 10.25 10.25 10.48 10.19 10.33 65,341 10.264 -0.82%
2020-02-12 0 36.50 36.30 36.95 36.00 36.50 4,500 162,525 36.117 10.33 10.28 10.46 10.19 10.33 15,894 10.226 0.00%
2020-02-11 0 36.50 36.10 37.40 36.50 37.20 3,000 110,575 36.858 10.33 10.22 10.59 10.33 10.53 10,596 10.436 0.00%
2020-02-10 0 36.50 36.00 37.45 36.50 38.55 4,000 150,050 37.513 10.33 10.19 10.60 10.33 10.91 14,128 10.621 -2.93%
2020-02-07 0 37.60 36.10 37.60 36.00 37.60 3,100 112,970 36.442 10.65 10.22 10.65 10.19 10.65 10,949 10.318 3.01%
2020-02-06 0 36.50 36.15 37.60 36.50 37.95 8,000 297,275 37.159 10.33 10.24 10.65 10.33 10.74 28,255 10.521 -1.88%
2020-02-05 0 37.20 35.50 37.20 - - 0 0 - 10.53 10.05 10.53 - - 0 - -0.27%
2020-02-04 0 37.30 36.15 37.30 36.15 37.30 3,500 127,100 36.314 10.56 10.24 10.56 10.24 10.56 12,362 10.282 3.47%
2020-02-03 0 36.05 36.05 37.20 36.00 37.25 11,000 408,050 37.095 10.21 10.21 10.53 10.19 10.55 38,851 10.503 -2.17%
2020-01-31 0 36.85 36.85 37.00 36.85 37.00 2,500 92,200 36.880 10.43 10.43 10.48 10.43 10.48 8,830 10.442 -0.41%
2020-01-30 0 37.00 36.45 37.45 36.45 37.00 6,000 219,050 36.508 10.48 10.32 10.60 10.32 10.48 21,192 10.337 1.51%
2020-01-29 0 36.45 36.45 36.80 35.80 38.05 24,500 912,225 37.234 10.32 10.32 10.42 10.14 10.77 86,532 10.542 -2.80%
2020-01-24 0 37.50 37.50 39.05 37.50 38.55 6,000 225,650 37.608 10.62 10.62 11.06 10.62 10.91 21,192 10.648 -1.45%
2020-01-23 0 38.05 37.85 37.95 37.80 38.50 9,000 340,525 37.836 10.77 10.72 10.74 10.70 10.90 31,787 10.713 0.66%
2020-01-22 0 37.80 37.65 38.85 36.45 37.80 10,000 372,000 37.200 10.70 10.66 11.00 10.32 10.70 35,319 10.533 2.86%
2020-01-21 0 36.75 36.65 37.00 36.75 37.50 13,500 500,675 37.087 10.41 10.38 10.48 10.41 10.62 47,681 10.501 -2.13%
2020-01-20 0 37.55 37.55 38.10 37.55 37.55 6,500 244,075 37.550 10.63 10.63 10.79 10.63 10.63 22,957 10.632 -2.21%
2020-01-17 0 38.40 37.80 38.40 37.80 38.40 9,000 345,000 38.333 10.87 10.70 10.87 10.70 10.87 31,787 10.853 1.86%
2020-01-16 0 37.70 37.70 38.45 37.60 38.60 16,638 630,007 37.866 10.67 10.67 10.89 10.65 10.93 58,764 10.721 -1.82%
2020-01-15 0 38.40 38.10 38.45 37.70 38.50 3,500 133,075 38.021 10.87 10.79 10.89 10.67 10.90 12,362 10.765 1.86%
2020-01-14 0 37.70 37.70 38.20 37.05 38.10 38,000 1,423,175 37.452 10.67 10.67 10.82 10.49 10.79 134,213 10.604 -3.08%
2020-01-13 0 38.90 38.30 38.90 37.35 38.95 9,000 345,650 38.406 11.01 10.84 11.01 10.57 11.03 31,787 10.874 1.57%
2020-01-10 0 38.30 38.30 39.20 38.30 39.20 1,500 58,000 38.667 10.84 10.84 11.10 10.84 11.10 5,298 10.948 -2.30%
2020-01-09 0 39.20 38.00 39.20 37.60 39.20 14,000 544,525 38.895 11.10 10.76 11.10 10.65 11.10 49,447 11.012 3.70%
2020-01-08 0 37.80 37.95 39.10 37.65 39.35 11,500 438,225 38.107 10.70 10.74 11.07 10.66 11.14 40,617 10.789 -0.53%
2020-01-07 0 38.00 38.00 38.60 37.65 38.75 7,000 266,900 38.129 10.76 10.76 10.93 10.66 10.97 24,723 10.795 -2.19%
2020-01-06 0 38.85 37.65 38.90 37.05 39.45 2,000 77,175 38.588 11.00 10.66 11.01 10.49 11.17 7,064 10.925 5.00%
2020-01-03 0 37.00 38.45 39.00 37.00 37.80 55,500 2,077,000 37.423 10.48 10.89 11.04 10.48 10.70 196,022 10.596 -1.86%
2020-01-02 0 37.70 37.30 37.70 37.75 37.80 7,500 283,325 37.777 10.67 10.56 10.67 10.69 10.70 26,489 10.696 -0.26%
2019-12-31 0 37.80 37.80 38.90 37.80 37.80 3,000 113,400 37.800 10.70 10.70 11.01 10.70 10.70 10,596 10.702 -2.20%
2019-12-30 0 38.65 38.30 39.40 38.00 39.00 14,500 561,025 38.691 10.94 10.84 11.16 10.76 11.04 51,213 10.955 -1.90%
2019-12-27 0 39.40 39.00 39.50 37.80 40.00 23,000 902,225 39.227 11.16 11.04 11.18 10.70 11.33 81,234 11.106 4.93%
2019-12-24 0 37.55 37.00 37.55 36.85 37.60 11,506 431,127 37.470 10.63 10.48 10.63 10.43 10.65 40,638 10.609 -0.27%
2019-12-23 0 37.65 37.10 37.65 36.30 40.00 42,049 1,568,997 37.314 10.66 10.50 10.66 10.28 11.33 148,514 10.565 -5.87%
2019-12-20 0 40.00 40.00 40.50 39.95 42.15 113,034 4,611,683 40.799 11.33 11.33 11.47 11.31 11.93 399,227 11.552 -8.88%
2019-12-19 0 43.90 42.10 43.90 40.25 44.50 33,000 1,421,250 43.068 12.43 11.92 12.43 11.40 12.60 116,553 12.194 -1.28%
2019-12-18 0 56.95 56.95 57.95 55.50 57.95 156,500 8,937,525 57.109 12.59 12.59 12.81 12.27 12.81 707,868 12.626 1.52%
2019-12-17 0 56.10 55.70 55.95 55.60 56.10 88,000 4,915,225 55.855 12.40 12.31 12.37 12.29 12.40 398,034 12.349 0.81%
2019-12-16 0 55.65 55.65 55.90 55.00 56.50 94,600 5,250,600 55.503 12.30 12.30 12.36 12.16 12.49 427,887 12.271 1.55%
2019-12-13 0 54.80 54.15 55.20 54.00 55.45 92,000 5,048,575 54.876 12.12 11.97 12.20 11.94 12.26 416,127 12.132 -0.09%
2019-12-12 0 54.85 54.35 54.85 54.00 54.85 34,000 1,853,900 54.526 12.13 12.02 12.13 11.94 12.13 153,786 12.055 1.01%
2019-12-11 0 54.30 53.70 54.25 53.30 54.50 63,845 3,443,057 53.928 12.00 11.87 11.99 11.78 12.05 288,778 11.923 1.59%
2019-12-10 0 53.45 53.45 53.80 53.10 55.00 72,400 3,918,585 54.124 11.82 11.82 11.89 11.74 12.16 327,474 11.966 -0.09%
2019-12-09 0 53.50 53.30 53.50 50.50 55.00 323,000 16,931,825 52.421 11.83 11.78 11.83 11.16 12.16 1,460,967 11.589 13.23%
2019-12-06 0 47.25 46.55 47.40 46.55 47.50 33,500 1,578,850 47.130 10.45 10.29 10.48 10.29 10.50 151,524 10.420 0.43%
2019-12-05 0 47.05 46.90 47.40 46.75 47.05 14,500 680,900 46.959 10.40 10.37 10.48 10.34 10.40 65,585 10.382 1.84%
2019-12-04 0 46.20 46.20 46.70 45.50 47.10 20,000 922,525 46.126 10.21 10.21 10.32 10.06 10.41 90,462 10.198 2.33%
2019-12-03 0 45.15 45.15 45.80 45.15 45.20 3,150 142,060 45.098 9.982 9.982 10.13 9.982 9.993 14,248 9.9707 0.00%
2019-12-02 0 45.15 45.00 45.60 44.00 45.15 10,000 448,700 44.870 9.982 9.949 10.08 9.728 9.982 45,231 9.9202 2.38%
2019-11-29 0 44.10 44.10 44.50 43.75 45.00 13,000 574,000 44.154 9.750 9.750 9.838 9.673 9.949 58,801 9.7618 -2.00%
2019-11-28 0 45.00 44.65 45.00 44.65 45.00 8,500 381,500 44.882 9.949 9.872 9.949 9.872 9.949 38,446 9.9229 0.00%
2019-11-27 0 45.00 45.10 45.50 40.25 45.10 34,000 1,509,950 44.410 9.949 9.971 10.06 8.899 9.971 153,786 9.8185 12.78%
2019-11-26 0 39.90 30.10 39.90 39.80 39.90 3,000 119,600 39.867 8.821 6.655 8.821 8.799 8.821 13,569 8.8140 0.25%
2019-11-25 0 39.80 39.80 40.80 - - 0 0 - 8.799 8.799 9.020 - - 0 - 0.00%
2019-11-22 0 39.80 30.00 40.80 39.80 39.80 2,000 79,600 39.800 8.799 6.633 9.020 8.799 8.799 9,046 8.7992 0.76%
2019-11-21 0 39.50 36.50 41.00 39.50 39.50 1,000 39,500 39.500 8.733 8.070 9.065 8.733 8.733 4,523 8.7329 3.95%
2019-11-20 0 38.00 30.05 44.00 37.90 38.00 3,199 119,740 37.430 8.401 6.644 9.728 8.379 8.401 14,469 8.2754 0.00%
2019-11-19 0 38.00 37.30 39.00 38.00 38.00 3,500 133,000 38.000 8.401 8.247 8.622 8.401 8.401 15,831 8.4013 1.88%
2019-11-18 0 37.30 37.00 37.80 37.30 37.30 1,000 37,300 37.300 8.247 8.180 8.357 8.247 8.247 4,523 8.2465 0.00%
2019-11-15 0 37.30 37.00 38.00 - - 0 0 - 8.247 8.180 8.401 - - 0 - 0.00%
2019-11-14 0 37.30 36.30 37.30 37.35 37.40 6,500 242,900 37.369 8.247 8.025 8.247 8.258 8.269 29,400 8.2618 3.32%
2019-11-13 0 36.10 36.10 42.00 36.00 36.00 1,000 36,000 36.000 7.981 7.981 9.286 7.959 7.959 4,523 7.9591 0.00%
2019-11-12 0 36.10 36.10 41.90 - - 0 0 - 7.981 7.981 9.264 - - 0 - 0.28%
2019-11-11 0 36.00 35.25 36.80 36.00 36.10 5,000 180,400 36.080 7.959 7.793 8.136 7.959 7.981 22,616 7.9768 -0.28%
2019-11-08 0 36.10 36.10 37.05 36.10 36.10 1,000 36,100 36.100 7.981 7.981 8.191 7.981 7.981 4,523 7.9812 0.28%
2019-11-07 0 36.00 36.00 36.90 35.80 35.80 534 19,130 35.824 7.959 7.959 8.158 7.915 7.915 2,415 7.9202 0.00%
2019-11-06 0 36.00 36.00 36.95 36.00 36.00 3,000 108,000 36.000 7.959 7.959 8.169 7.959 7.959 13,569 7.9591 -1.37%
2019-11-05 0 36.50 35.90 36.80 36.25 36.50 1,500 54,625 36.417 8.070 7.937 8.136 8.014 8.070 6,785 8.0512 1.96%
2019-11-04 0 35.80 35.80 36.00 35.70 35.70 1,500 53,550 35.700 7.915 7.915 7.959 7.893 7.893 6,785 7.8928 -0.56%
2019-11-01 0 36.00 36.00 36.65 36.00 36.00 1,000 36,000 36.000 7.959 7.959 8.103 7.959 7.959 4,523 7.9591 0.00%
2019-10-31 0 36.00 36.00 36.50 36.00 36.50 1,000 36,250 36.250 7.959 7.959 8.070 7.959 8.070 4,523 8.0144 -1.37%
2019-10-30 0 36.50 36.50 36.90 36.25 36.50 4,000 145,575 36.394 8.070 8.070 8.158 8.014 8.070 18,092 8.0462 2.24%
2019-10-29 0 35.70 35.70 36.30 35.70 36.00 2,000 71,850 35.925 7.893 7.893 8.025 7.893 7.959 9,046 7.9425 -0.97%
2019-10-28 0 36.05 36.00 36.30 36.00 36.05 3,500 126,025 36.007 7.970 7.959 8.025 7.959 7.970 15,831 7.9607 0.14%
2019-10-25 0 36.00 36.00 36.50 - - 0 0 - 7.959 7.959 8.070 - - 0 - 1.12%
2019-10-24 0 35.60 35.60 36.50 35.55 35.55 1,000 35,550 35.550 7.871 7.871 8.070 7.860 7.860 4,523 7.8596 0.28%
2019-10-23 0 35.50 35.50 36.50 - - 0 0 - 7.849 7.849 8.070 - - 0 - 0.00%
2019-10-22 0 35.50 35.50 36.50 35.50 37.00 8,500 311,500 36.647 7.849 7.849 8.070 7.849 8.180 38,446 8.1022 0.00%
2019-10-21 0 35.50 35.00 36.30 - - 0 0 - 7.849 7.738 8.025 - - 0 - 0.00%
2019-10-18 0 35.50 35.50 36.40 34.95 34.95 500 17,475 34.950 7.849 7.849 8.048 7.727 7.727 2,262 7.7270 -1.93%
2019-10-17 0 36.20 34.80 36.20 - - 0 0 - 8.003 7.694 8.003 - - 0 - -0.41%
2019-10-16 0 36.35 34.80 36.35 - - 0 0 - 8.036 7.694 8.036 - - 0 - -0.14%
2019-10-15 0 36.40 35.00 36.40 36.40 36.40 500 18,200 36.400 8.048 7.738 8.048 8.048 8.048 2,262 8.0475 1.25%
2019-10-14 0 35.95 34.95 36.00 35.50 36.00 6,000 215,375 35.896 7.948 7.727 7.959 7.849 7.959 27,139 7.9361 0.00%
2019-10-11 0 35.95 35.75 36.00 35.95 36.30 2,000 72,125 36.063 7.948 7.904 7.959 7.948 8.025 9,046 7.9729 -1.51%
2019-10-10 0 36.50 35.60 36.70 35.60 36.50 6,220 221,877 35.672 8.070 7.871 8.114 7.871 8.070 28,134 7.8865 1.39%
2019-10-09 0 36.00 35.40 36.15 36.00 36.00 1,500 54,000 36.000 7.959 7.826 7.992 7.959 7.959 6,785 7.9591 1.27%
2019-10-08 0 35.55 35.55 36.40 35.55 35.65 4,000 142,200 35.550 7.860 7.860 8.048 7.860 7.882 18,092 7.8596 -1.25%
2019-10-04 0 36.00 36.00 36.20 36.00 36.00 5,500 198,000 36.000 7.959 7.959 8.003 7.959 7.959 24,877 7.9591 0.00%
2019-10-03 0 36.00 36.00 36.50 35.95 36.20 6,500 234,300 36.046 7.959 7.959 8.070 7.948 8.003 29,400 7.9693 0.56%
2019-10-02 0 35.80 35.80 36.10 34.80 35.80 11,000 392,650 35.695 7.915 7.915 7.981 7.694 7.915 49,754 7.8918 2.87%
2019-09-30 0 34.80 34.80 36.80 34.30 34.65 2,000 68,950 34.475 7.694 7.694 8.136 7.583 7.661 9,046 7.6220 -1.14%
2019-09-27 0 35.20 35.20 36.00 35.10 35.10 1,500 52,650 35.100 7.782 7.782 7.959 7.760 7.760 6,785 7.7601 0.43%
2019-09-26 0 35.05 35.05 36.00 34.80 34.85 10,500 365,900 34.848 7.749 7.749 7.959 7.694 7.705 47,493 7.7043 0.72%
2019-09-25 0 34.80 34.50 34.85 - - 0 0 - 7.694 7.627 7.705 - - 0 - 0.00%
2019-09-24 0 34.80 34.50 34.85 34.80 35.85 6,000 210,000 35.000 7.694 7.627 7.705 7.694 7.926 27,139 7.7380 -0.57%
2019-09-23 0 35.00 35.00 35.90 34.80 34.80 1,500 52,200 34.800 7.738 7.738 7.937 7.694 7.694 6,785 7.6938 -1.41%
2019-09-20 0 35.50 34.80 35.50 - - 0 0 - 7.849 7.694 7.849 - - 0 - -1.11%
2019-09-19 0 35.90 34.75 35.90 35.90 36.00 5,500 197,800 35.964 7.937 7.683 7.937 7.937 7.959 24,877 7.9511 -0.14%
2019-09-18 0 35.95 35.80 36.90 35.95 35.95 500 17,975 35.950 7.948 7.915 8.158 7.948 7.948 2,262 7.9481 0.75%
2019-09-17 0 36.20 36.20 36.85 35.25 36.90 12,500 451,575 36.126 7.889 7.889 8.030 7.682 8.041 57,361 7.8725 1.12%
2019-09-16 0 35.80 35.25 35.80 35.80 36.00 4,010 143,949 35.898 7.801 7.682 7.801 7.801 7.845 18,402 7.8227 -0.56%
2019-09-13 0 36.00 36.00 36.45 36.00 36.00 5,000 180,000 36.000 7.845 7.845 7.943 7.845 7.845 22,945 7.8450 0.00%
2019-09-12 0 36.00 35.45 37.00 35.50 37.00 19,500 698,575 35.824 7.845 7.725 8.063 7.736 8.063 89,484 7.8067 1.55%
2019-09-11 0 35.45 34.50 35.45 35.45 35.45 500 17,725 35.450 7.725 7.518 7.725 7.725 7.725 2,294 7.7252 3.96%
2019-09-10 0 34.10 34.10 35.10 34.00 35.10 3,000 104,150 34.717 7.431 7.431 7.649 7.409 7.649 13,767 7.5653 0.00%
2019-09-09 0 34.10 34.10 35.00 34.00 35.00 6,212 215,290 34.657 7.431 7.431 7.627 7.409 7.627 28,506 7.5524 -2.57%
2019-09-06 0 35.00 34.10 35.00 34.30 35.00 4,600 159,940 34.770 7.627 7.431 7.627 7.475 7.627 21,109 7.5769 0.00%
2019-09-05 0 35.00 34.00 35.00 35.00 35.80 11,500 407,600 35.443 7.627 7.409 7.627 7.627 7.801 52,772 7.7237 0.29%
2019-09-04 0 34.90 33.80 34.90 34.90 34.90 1,000 34,900 34.900 7.605 7.366 7.605 7.605 7.605 4,589 7.6053 0.00%
2019-09-03 0 34.90 32.05 34.90 - - 0 0 - 7.605 6.984 7.605 - - 0 - 0.00%
2019-09-02 0 34.90 32.80 34.90 - - 0 0 - 7.605 7.148 7.605 - - 0 - -0.29%
2019-08-30 0 35.00 32.00 35.00 35.00 35.00 500 17,500 35.000 7.627 6.973 7.627 7.627 7.627 2,294 7.6271 -1.13%
2019-08-29 0 35.40 32.00 35.40 35.00 35.40 5,500 193,700 35.218 7.714 6.973 7.714 7.627 7.714 25,239 7.6746 0.00%
2019-08-28 0 35.40 35.05 35.40 35.20 35.45 6,500 229,075 35.242 7.714 7.638 7.714 7.671 7.725 29,828 7.6799 -0.42%
2019-08-27 0 35.55 35.50 35.95 34.90 36.55 6,500 232,575 35.781 7.747 7.736 7.834 7.605 7.965 29,828 7.7972 2.01%
2019-08-26 0 34.85 34.60 34.85 34.75 35.20 7,000 244,675 34.954 7.594 7.540 7.594 7.573 7.671 32,122 7.6170 0.87%
2019-08-23 0 34.55 34.50 34.65 34.30 35.30 9,500 330,275 34.766 7.529 7.518 7.551 7.475 7.692 43,595 7.5760 1.17%
2019-08-22 0 34.15 34.05 34.15 34.15 34.30 4,320 147,630 34.174 7.442 7.420 7.442 7.442 7.475 19,824 7.4470 -2.71%
2019-08-21 0 35.10 34.20 35.10 - - 0 0 - 7.649 7.453 7.649 - - 0 - -2.50%
2019-08-20 0 36.00 34.15 36.00 36.00 36.00 696 24,693 35.478 7.845 7.442 7.845 7.845 7.845 3,194 7.7313 2.86%
2019-08-19 0 35.00 34.05 35.00 34.00 35.75 19,500 668,525 34.283 7.627 7.420 7.627 7.409 7.791 89,484 7.4709 -0.28%
2019-08-16 0 35.10 35.00 35.30 35.10 36.00 24,000 850,275 35.428 7.649 7.627 7.692 7.649 7.845 110,134 7.7204 0.29%
2019-08-15 0 35.00 34.15 35.00 34.15 36.00 4,000 138,775 34.694 7.627 7.442 7.627 7.442 7.845 18,356 7.5604 2.49%
2019-08-14 0 34.15 34.15 37.90 34.15 34.15 1,000 34,150 34.150 7.442 7.442 8.259 7.442 7.442 4,589 7.4419 0.44%
2019-08-13 0 34.00 30.00 31.35 34.00 36.05 24,500 863,750 35.255 7.409 6.538 6.832 7.409 7.856 112,428 7.6827 -6.21%
2019-08-12 0 36.25 36.05 36.25 - - 305 10,644 34.898 7.899 7.856 7.899 - - 1,400 7.6049 -1.89%
2019-08-09 0 36.95 36.50 36.95 36.75 37.05 15,000 553,975 36.932 8.052 7.954 8.052 8.008 8.074 68,834 8.0480 -0.94%
2019-08-08 0 37.30 37.30 37.60 36.60 37.70 5,500 206,150 37.482 8.128 8.128 8.194 7.976 8.215 25,239 8.1679 -1.19%
2019-08-07 0 37.75 30.90 37.75 - - 0 0 - 8.226 6.734 8.226 - - 0 - -0.40%
2019-08-06 0 37.90 36.15 37.90 37.90 37.90 1,000 37,900 37.900 8.259 7.878 8.259 8.259 8.259 4,589 8.2590 -0.26%
2019-08-05 0 38.00 37.00 39.00 38.00 39.80 8,500 327,575 38.538 8.281 8.063 8.499 8.281 8.673 39,006 8.3981 -4.88%
2019-08-02 0 39.95 39.05 39.95 39.95 39.95 2,000 79,900 39.950 8.706 8.510 8.706 8.706 8.706 9,178 8.7058 -2.44%
2019-08-01 0 40.95 39.15 40.95 40.30 41.00 2,000 81,300 40.650 8.924 8.531 8.924 8.782 8.935 9,178 8.8583 -0.12%
2019-07-31 0 41.00 39.90 41.50 41.00 41.00 500 20,500 41.000 8.935 8.695 9.044 8.935 8.935 2,294 8.9346 2.50%
2019-07-30 0 40.00 39.90 40.00 39.90 40.00 13,500 539,800 39.985 8.717 8.695 8.717 8.695 8.717 61,950 8.7134 -2.44%
2019-07-29 0 41.00 39.00 42.35 40.00 41.00 1,000 40,500 40.500 8.935 8.499 9.229 8.717 8.935 4,589 8.8256 0.00%
2019-07-26 0 41.00 40.10 42.00 40.10 42.00 2,200 89,990 40.905 8.935 8.738 9.153 8.738 9.153 10,096 8.9138 0.00%
2019-07-25 0 41.00 40.25 41.00 41.00 41.00 500 20,500 41.000 8.935 8.771 8.935 8.935 8.935 2,294 8.9346 2.12%
2019-07-24 0 40.15 40.10 40.50 40.05 41.55 18,500 749,925 40.536 8.749 8.738 8.826 8.728 9.054 84,895 8.8336 -3.49%
2019-07-23 0 41.60 41.60 44.00 41.50 43.50 11,500 482,825 41.985 9.065 9.065 9.588 9.044 9.479 52,772 9.1492 -2.35%
2019-07-22 0 42.60 42.10 43.00 42.60 42.60 1,000 42,600 42.600 9.283 9.174 9.370 9.283 9.283 4,589 9.2833 0.00%
2019-07-19 0 42.60 42.60 43.00 42.60 42.60 1,000 42,600 42.600 9.283 9.283 9.370 9.283 9.283 4,589 9.2833 0.00%
2019-07-18 0 42.60 42.40 42.60 42.60 43.00 2,001 85,544 42.751 9.283 9.240 9.283 9.283 9.370 9,182 9.3161 -0.12%
2019-07-17 0 42.65 42.20 44.00 42.65 42.65 1,000 42,650 42.650 9.294 9.196 9.588 9.294 9.294 4,589 9.2942 -0.81%
2019-07-16 0 43.00 42.80 43.10 43.00 43.30 2,500 107,900 43.160 9.370 9.327 9.392 9.370 9.436 11,472 9.4053 0.23%
2019-07-15 0 42.90 42.65 43.30 42.90 43.30 6,000 259,250 43.208 9.349 9.294 9.436 9.349 9.436 27,533 9.4158 -1.61%
2019-07-12 0 43.60 43.30 44.05 43.20 44.50 15,000 657,050 43.803 9.501 9.436 9.599 9.414 9.697 68,834 9.5455 0.00%
2019-07-11 0 43.60 43.60 43.75 43.60 43.75 3,500 152,850 43.671 9.501 9.501 9.534 9.501 9.534 16,061 9.5167 1.99%
2019-07-10 0 42.75 42.75 43.80 42.70 42.75 7,000 299,025 42.718 9.316 9.316 9.545 9.305 9.316 32,122 9.3089 0.23%
2019-07-09 0 42.65 42.65 44.00 42.60 43.00 9,000 384,600 42.733 9.294 9.294 9.588 9.283 9.370 41,300 9.3123 -0.81%
2019-07-08 0 43.00 43.00 44.90 43.00 44.00 5,500 239,150 43.482 9.370 9.370 9.784 9.370 9.588 25,239 9.4754 -2.71%
2019-07-05 0 44.20 43.80 44.35 44.20 44.40 2,000 88,700 44.350 9.632 9.545 9.665 9.632 9.676 9,178 9.6646 0.11%
2019-07-04 0 44.15 44.10 44.45 44.15 44.35 3,000 132,650 44.217 9.621 9.610 9.686 9.621 9.665 13,767 9.6356 0.00%
2019-07-03 0 44.15 44.15 44.50 44.05 44.15 1,000 44,100 44.100 9.621 9.621 9.697 9.599 9.621 4,589 9.6101 -0.67%
2019-07-02 0 44.45 44.00 44.55 44.00 44.60 10,500 466,325 44.412 9.686 9.588 9.708 9.588 9.719 48,184 9.6781 1.02%
2019-06-28 0 44.00 43.60 44.35 44.00 44.60 3,000 133,050 44.350 9.588 9.501 9.665 9.588 9.719 13,767 9.6646 1.15%
2019-06-27 0 43.50 43.50 44.50 43.50 44.50 3,500 154,700 44.200 9.479 9.479 9.697 9.479 9.697 16,061 9.6319 0.58%
2019-06-26 0 43.25 43.20 44.50 43.20 43.25 2,500 108,075 43.230 9.425 9.414 9.697 9.414 9.425 11,472 9.4205 -0.57%
2019-06-25 0 43.50 43.50 44.30 43.10 43.50 7,000 304,100 43.443 9.479 9.479 9.654 9.392 9.479 32,122 9.4669 -2.25%
2019-06-24 0 44.50 44.50 44.60 44.50 44.60 2,500 111,400 44.560 9.697 9.697 9.719 9.697 9.719 11,472 9.7104 -0.22%
2019-06-21 0 44.60 44.60 44.80 44.60 46.20 29,313 1,320,545 45.050 9.719 9.719 9.763 9.719 10.07 134,515 9.8171 -2.30%
2019-06-20 0 45.65 45.50 46.00 45.20 46.00 7,500 343,050 45.740 9.948 9.915 10.02 9.850 10.02 34,417 9.9675 -1.19%
2019-06-19 0 46.20 46.20 47.00 - - 0 0 - 10.07 10.07 10.24 - - 0 - 0.22%
2019-06-18 0 46.10 46.00 47.00 45.05 47.00 9,500 435,775 45.871 10.05 10.02 10.24 9.817 10.24 43,595 9.9961 -3.76%
2019-06-17 0 47.90 46.00 48.50 47.90 48.60 1,500 72,475 48.317 10.44 10.02 10.57 10.44 10.59 6,883 10.529 2.46%
2019-06-14 0 46.75 44.70 47.00 - - 0 0 - 10.19 9.741 10.24 - - 0 - 0.00%
2019-06-13 0 46.75 46.50 47.50 - - 0 0 - 10.19 10.13 10.35 - - 0 - 0.00%
2019-06-12 0 46.75 46.35 47.50 - - 0 0 - 10.19 10.10 10.35 - - 0 - 0.00%
2019-06-11 0 46.75 46.50 46.80 - - 0 0 - 10.19 10.13 10.20 - - 0 - 0.00%
2019-06-10 0 46.75 46.75 48.25 - - 0 0 - 10.19 10.19 10.51 - - 0 - 0.75%
2019-06-06 0 46.40 46.40 48.90 45.10 45.10 5,000 225,500 45.100 10.11 10.11 10.66 9.828 9.828 22,945 9.8280 -5.60%
2019-06-05 0 49.15 47.00 49.15 49.35 49.35 1,720 84,057 48.870 10.71 10.24 10.71 10.75 10.75 7,893 10.650 2.50%
2019-06-04 0 47.95 47.40 48.20 - - 0 0 - 10.45 10.33 10.50 - - 0 - 0.00%
2019-06-03 0 47.95 46.30 48.30 47.95 48.30 1,320 63,350 47.992 10.45 10.09 10.53 10.45 10.53 6,057 10.458 -1.94%
2019-05-31 0 48.90 45.00 48.90 - - 0 0 - 10.66 9.806 10.66 - - 0 - 0.00%
2019-05-30 0 48.90 46.50 48.90 - - 0 0 - 10.66 10.13 10.66 - - 0 - -0.91%
2019-05-29 0 49.35 46.70 49.90 49.35 49.35 500 24,675 49.350 10.75 10.18 10.87 10.75 10.75 2,294 10.754 4.22%
2019-05-28 0 47.35 47.30 49.00 47.30 47.30 500 23,650 47.300 10.32 10.31 10.68 10.31 10.31 2,294 10.307 0.00%
2019-05-27 0 47.35 47.35 49.95 47.25 47.25 1,000 47,250 47.250 10.32 10.32 10.88 10.30 10.30 4,589 10.297 -0.32%
2019-05-24 0 47.50 47.30 47.95 47.50 47.50 500 23,750 47.500 10.35 10.31 10.45 10.35 10.35 2,294 10.351 -0.94%
2019-05-23 0 47.95 47.05 51.00 47.50 48.50 3,558 170,338 47.875 10.45 10.25 11.11 10.35 10.57 16,327 10.433 1.37%
2019-05-22 0 47.30 47.05 50.90 47.30 48.40 3,500 168,425 48.121 10.31 10.25 11.09 10.31 10.55 16,061 10.486 -0.94%
2019-05-21 0 48.35 48.35 49.50 47.10 49.55 5,500 268,225 48.768 10.41 10.41 10.65 10.14 10.66 25,557 10.495 -3.20%
2019-05-20 0 49.95 47.05 50.00 - - 0 0 - 10.75 10.13 10.76 - - 0 - 0.00%
2019-05-17 0 49.95 - 49.95 - - 0 0 - 10.75 - 10.75 - - 0 - -0.20%
2019-05-16 0 50.05 50.05 50.15 50.05 50.25 2,699 135,290 50.126 10.77 10.77 10.79 10.77 10.81 12,541 10.788 -1.86%
2019-05-15 0 51.00 50.80 51.10 49.80 52.00 6,500 332,875 51.212 10.98 10.93 11.00 10.72 11.19 30,203 11.021 2.41%
2019-05-14 0 49.80 47.50 49.80 49.80 49.80 2,500 124,500 49.800 10.72 10.22 10.72 10.72 10.72 11,617 10.717 -0.10%
2019-05-10 0 49.85 49.60 52.70 49.25 50.40 5,500 273,400 49.709 10.73 10.67 11.34 10.60 10.85 25,557 10.698 3.75%
2019-05-09 0 48.05 48.10 52.90 48.00 52.95 28,500 1,494,825 52.450 10.34 10.35 11.38 10.33 11.40 132,430 11.288 -7.15%
2019-05-08 0 51.75 51.50 52.65 51.75 51.75 1,000 51,750 51.750 11.14 11.08 11.33 11.14 11.14 4,647 11.137 -1.99%
2019-05-07 0 52.80 52.00 52.80 51.95 52.95 3,500 182,850 52.243 11.36 11.19 11.36 11.18 11.40 16,263 11.243 2.23%
2019-05-06 0 51.65 51.65 52.80 51.60 53.00 9,500 495,400 52.147 11.12 11.12 11.36 11.10 11.41 44,143 11.223 -4.97%
2019-05-03 0 54.35 53.50 54.40 53.40 54.40 9,500 510,375 53.724 11.70 11.51 11.71 11.49 11.71 44,143 11.562 1.59%
2019-05-02 0 53.50 53.50 54.35 53.00 54.40 28,500 1,528,275 53.624 11.51 11.51 11.70 11.41 11.71 132,430 11.540 0.94%
2019-04-30 0 53.00 - 53.00 52.50 53.55 39,694 2,113,070 53.234 11.41 - 11.41 11.30 11.52 184,445 11.456 3.52%
2019-04-29 0 51.20 51.20 53.00 50.65 50.95 10,500 532,425 50.707 11.02 11.02 11.41 10.90 10.96 48,790 10.913 1.69%
2019-04-26 0 50.35 50.35 50.65 50.35 50.65 5,000 252,950 50.590 10.84 10.84 10.90 10.84 10.90 23,233 10.887 0.50%
2019-04-25 0 50.10 50.05 50.65 - - 0 0 - 10.78 10.77 10.90 - - 0 - 0.00%
2019-04-24 0 50.10 50.05 50.65 50.05 50.95 7,500 378,575 50.477 10.78 10.77 10.90 10.77 10.96 34,850 10.863 -0.20%
2019-04-23 0 50.20 50.20 50.65 50.20 51.25 14,500 735,650 50.734 10.80 10.80 10.90 10.80 11.03 67,377 10.918 -0.89%
2019-04-18 0 50.65 50.10 50.70 50.05 51.00 12,000 609,000 50.750 10.90 10.78 10.91 10.77 10.98 55,760 10.922 -0.69%
2019-04-17 0 51.00 51.00 51.95 51.00 51.00 2,000 102,000 51.000 10.98 10.98 11.18 10.98 10.98 9,293 10.976 0.39%
2019-04-16 0 50.80 50.80 51.50 50.80 51.80 13,000 669,825 51.525 10.93 10.93 11.08 10.93 11.15 60,407 11.089 0.30%
2019-04-15 0 50.65 50.65 51.20 50.55 51.50 2,413 122,171 50.630 10.90 10.90 11.02 10.88 11.08 11,212 10.896 0.00%
2019-04-12 0 50.65 50.20 50.65 - - 0 0 - 10.90 10.80 10.90 - - 0 - -0.10%
2019-04-11 0 50.70 50.00 50.70 50.70 50.80 1,000 50,750 50.750 10.91 10.76 10.91 10.91 10.93 4,647 10.922 0.90%
2019-04-10 0 50.25 50.25 51.15 50.20 51.50 10,500 538,075 51.245 10.81 10.81 11.01 10.80 11.08 48,790 11.028 0.50%
2019-04-09 0 50.00 50.00 50.50 50.00 51.45 18,500 931,050 50.327 10.76 10.76 10.87 10.76 11.07 85,963 10.831 0.70%
2019-04-08 0 49.65 49.70 50.30 49.60 50.40 25,500 1,275,525 50.021 10.69 10.70 10.82 10.67 10.85 118,490 10.765 -2.17%
2019-04-04 0 50.75 50.50 51.95 50.05 50.75 4,000 201,650 50.413 10.92 10.87 11.18 10.77 10.92 18,587 10.849 -1.46%
2019-04-03 0 51.50 50.90 52.00 50.90 51.50 8,000 408,075 51.009 11.08 10.95 11.19 10.95 11.08 37,173 10.978 1.18%
2019-04-02 0 50.90 50.90 51.20 50.90 50.95 3,797 193,143 50.867 10.95 10.95 11.02 10.95 10.96 17,643 10.947 0.20%
2019-04-01 0 50.80 50.75 50.85 50.60 50.80 15,320 777,060 50.722 10.93 10.92 10.94 10.89 10.93 71,187 10.916 1.91%
2019-03-29 0 49.85 49.85 50.75 49.85 49.85 500 24,925 49.850 10.73 10.73 10.92 10.73 10.73 2,323 10.728 0.71%
2019-03-28 0 49.50 49.50 51.00 49.50 51.00 6,500 325,950 50.146 10.65 10.65 10.98 10.65 10.98 30,203 10.792 -1.00%
2019-03-27 0 50.00 50.00 50.25 49.45 50.00 4,500 223,200 49.600 10.76 10.76 10.81 10.64 10.76 20,910 10.674 0.91%
2019-03-26 0 49.55 49.55 50.50 49.35 50.00 10,000 497,075 49.708 10.66 10.66 10.87 10.62 10.76 46,467 10.697 1.02%
2019-03-25 0 49.05 48.80 50.05 48.80 50.05 2,000 98,475 49.238 10.56 10.50 10.77 10.50 10.77 9,293 10.596 -2.00%
2019-03-22 0 50.05 50.05 50.90 50.00 50.05 13,000 650,025 50.002 10.77 10.77 10.95 10.76 10.77 60,407 10.761 0.30%
2019-03-21 0 49.90 49.10 50.00 49.90 49.90 1,000 49,900 49.900 10.74 10.57 10.76 10.74 10.74 4,647 10.739 1.63%
2019-03-20 0 49.10 49.15 49.90 48.65 50.50 14,500 720,275 49.674 10.57 10.58 10.74 10.47 10.87 67,377 10.690 -1.80%
2019-03-19 0 50.00 50.00 50.80 50.00 50.60 7,000 350,300 50.043 10.76 10.76 10.93 10.76 10.89 32,527 10.770 0.00%
2019-03-18 0 50.00 50.00 50.65 49.25 50.00 7,500 373,450 49.793 10.76 10.76 10.90 10.60 10.76 34,850 10.716 1.52%
2019-03-15 0 49.25 49.20 49.80 49.20 49.80 4,028 199,213 49.457 10.60 10.59 10.72 10.59 10.72 18,717 10.644 -0.51%
2019-03-14 0 49.50 48.80 49.50 49.45 49.50 1,500 74,200 49.467 10.65 10.50 10.65 10.64 10.65 6,970 10.646 0.10%
2019-03-13 0 49.45 49.25 50.00 49.05 49.65 4,500 222,350 49.411 10.64 10.60 10.76 10.56 10.69 20,910 10.634 -2.85%
2019-03-12 0 50.90 50.20 50.95 49.80 50.95 6,500 326,600 50.246 10.95 10.80 10.96 10.72 10.96 30,203 10.813 3.04%
2019-03-11 0 49.40 49.40 50.00 48.05 50.15 6,000 295,675 49.279 10.63 10.63 10.76 10.34 10.79 27,880 10.605 -1.59%
2019-03-08 0 50.20 50.20 51.40 50.00 51.40 8,000 406,875 50.859 10.80 10.80 11.06 10.76 11.06 37,173 10.945 -2.52%
2019-03-07 0 51.50 51.20 51.50 51.10 51.50 1,500 76,850 51.233 11.08 11.02 11.08 11.00 11.08 6,970 11.026 0.00%
2019-03-06 0 51.50 51.15 51.65 - - 0 0 - 11.08 11.01 11.12 - - 0 - 0.00%
2019-03-05 0 51.50 51.40 51.70 51.25 51.80 6,000 309,025 51.504 11.08 11.06 11.13 11.03 11.15 27,880 11.084 -0.58%
2019-03-04 0 51.80 51.20 51.75 50.65 51.85 15,000 764,575 50.972 11.15 11.02 11.14 10.90 11.16 69,700 10.970 2.68%
2019-03-01 0 50.45 50.45 52.60 50.45 52.80 2,000 103,975 51.988 10.86 10.86 11.32 10.86 11.36 9,293 11.188 -3.81%
2019-02-28 0 52.45 52.05 52.45 52.00 52.50 4,620 241,415 52.254 11.29 11.20 11.29 11.19 11.30 21,468 11.246 1.06%
2019-02-27 0 51.90 51.40 51.90 50.80 51.90 16,000 829,425 51.839 11.17 11.06 11.17 10.93 11.17 74,347 11.156 -0.10%
2019-02-26 0 51.95 51.70 52.00 51.35 52.00 17,000 882,550 51.915 11.18 11.13 11.19 11.05 11.19 78,993 11.172 1.17%
2019-02-25 0 51.35 50.80 51.55 50.25 51.35 10,000 509,775 50.978 11.05 10.93 11.09 10.81 11.05 46,467 10.971 1.88%
2019-02-22 0 50.40 50.40 50.70 50.20 51.00 26,000 1,308,775 50.338 10.85 10.85 10.91 10.80 10.98 120,813 10.833 -2.80%
2019-02-21 0 51.85 51.70 51.85 51.70 51.85 18,500 958,925 51.834 11.16 11.13 11.16 11.13 11.16 85,963 11.155 1.87%
2019-02-20 0 50.90 50.90 51.75 50.80 51.00 6,000 305,250 50.875 10.95 10.95 11.14 10.93 10.98 27,880 10.949 -1.74%
2019-02-19 0 51.80 51.00 51.80 51.75 51.80 2,000 103,525 51.763 11.15 10.98 11.15 11.14 11.15 9,293 11.140 -0.10%
2019-02-18 0 51.85 50.90 51.85 50.80 51.85 2,720 140,116 51.513 11.16 10.95 11.16 10.93 11.16 12,639 11.086 0.29%
2019-02-15 0 51.70 51.00 51.70 51.70 51.85 2,500 129,475 51.790 11.13 10.98 11.13 11.13 11.16 11,617 11.146 -0.58%
2019-02-14 0 52.00 52.10 52.50 51.90 52.00 1,500 77,900 51.933 11.19 11.21 11.30 11.17 11.19 6,970 11.176 0.00%
2019-02-13 0 52.00 51.90 52.50 - - 0 0 - 11.19 11.17 11.30 - - 0 - 0.00%
2019-02-12 0 52.00 51.90 52.50 - - 0 0 - 11.19 11.17 11.30 - - 0 - 0.00%
2019-02-11 0 52.00 51.90 52.50 - - 0 0 - 11.19 11.17 11.30 - - 0 - 0.00%
2019-02-08 0 52.00 52.30 52.60 51.90 52.00 2,000 103,925 51.963 11.19 11.26 11.32 11.17 11.19 9,293 11.183 0.00%
2019-02-04 0 52.00 52.20 53.00 - - 0 0 - 11.19 11.23 11.41 - - 0 - 0.19%
2019-02-01 0 51.90 51.90 52.95 51.75 51.80 4,500 233,000 51.778 11.17 11.17 11.40 11.14 11.15 20,910 11.143 0.00%
2019-01-31 0 51.90 51.90 53.00 51.80 53.00 5,212 271,111 52.017 11.17 11.17 11.41 11.15 11.41 24,218 11.194 -1.42%
2019-01-30 0 52.65 51.85 52.65 - - 0 0 - 11.33 11.16 11.33 - - 0 - -0.09%
2019-01-29 0 52.70 52.00 52.70 - - 0 0 - 11.34 11.19 11.34 - - 0 - -0.19%
2019-01-28 0 52.80 52.00 53.40 52.80 52.80 500 26,400 52.800 11.36 11.19 11.49 11.36 11.36 2,323 11.363 1.93%
2019-01-25 0 51.80 51.80 53.00 51.80 51.80 500 25,900 51.800 11.15 11.15 11.41 11.15 11.15 2,323 11.148 0.00%
2019-01-24 0 51.80 51.80 53.50 51.80 51.80 500 25,900 51.800 11.15 11.15 11.51 11.15 11.15 2,323 11.148 -0.48%
2019-01-23 0 52.05 52.05 53.70 52.05 52.05 520 27,077 52.071 11.20 11.20 11.56 11.20 11.20 2,416 11.206 -3.07%
2019-01-22 0 53.70 51.95 53.70 53.70 53.70 1,000 53,700 53.700 11.56 11.18 11.56 11.56 11.56 4,647 11.557 0.47%
2019-01-21 0 53.45 51.90 53.45 - - 0 0 - 11.50 11.17 11.50 - - 0 - -0.47%
2019-01-18 0 53.70 52.50 53.70 - - 0 0 - 11.56 11.30 11.56 - - 0 - 0.00%
2019-01-17 0 53.70 52.20 53.70 52.00 55.00 2,500 133,800 53.520 11.56 11.23 11.56 11.19 11.84 11,617 11.518 -0.19%
2019-01-16 0 53.80 51.65 53.80 - - 0 0 - 11.58 11.12 11.58 - - 0 - 0.00%
2019-01-15 0 53.80 52.00 53.80 53.70 53.80 2,500 134,450 53.780 11.58 11.19 11.58 11.56 11.58 11,617 11.574 -0.09%
2019-01-14 0 53.85 52.00 53.85 53.60 54.00 5,500 296,025 53.823 11.59 11.19 11.59 11.54 11.62 25,557 11.583 0.84%
2019-01-11 0 53.40 51.55 53.40 - - 0 0 - 11.49 11.09 11.49 - - 0 - -0.19%
2019-01-10 0 53.50 52.00 53.50 53.50 53.50 1,500 80,250 53.500 11.51 11.19 11.51 11.51 11.51 6,970 11.514 0.00%
2019-01-09 0 53.50 52.00 53.50 53.00 53.50 4,000 212,250 53.063 11.51 11.19 11.51 11.41 11.51 18,587 11.419 1.42%
2019-01-08 0 52.75 52.15 52.75 52.75 52.75 500 26,375 52.750 11.35 11.22 11.35 11.35 11.35 2,323 11.352 0.00%
2019-01-07 0 52.75 51.30 53.00 51.40 52.75 13,000 679,725 52.287 11.35 11.04 11.41 11.06 11.35 60,407 11.252 0.48%
2019-01-04 0 52.50 52.50 53.55 51.30 53.90 7,500 396,850 52.913 11.30 11.30 11.52 11.04 11.60 34,850 11.387 2.34%
2019-01-03 0 51.30 51.10 51.30 51.10 52.00 12,000 617,875 51.490 11.04 11.00 11.04 11.00 11.19 55,760 11.081 -1.72%
2019-01-02 0 52.20 51.50 52.20 51.50 52.45 6,500 338,025 52.004 11.23 11.08 11.23 11.08 11.29 30,203 11.192 -1.51%
2018-12-31 0 53.00 53.00 53.15 53.00 53.15 4,500 238,725 53.050 11.41 11.41 11.44 11.41 11.44 20,910 11.417 -0.28%
2018-12-28 0 53.15 52.20 53.25 50.50 53.40 24,329 1,273,989 52.365 11.44 11.23 11.46 10.87 11.49 113,049 11.269 2.61%
2018-12-27 0 51.80 51.15 51.80 51.00 52.00 33,000 1,698,525 51.470 11.15 11.01 11.15 10.98 11.19 153,340 11.077 2.57%
2018-12-24 0 50.50 50.50 51.50 50.00 50.30 67,500 3,375,450 50.007 10.87 10.87 11.08 10.76 10.82 313,650 10.762 1.00%
2018-12-21 0 50.00 50.00 50.80 49.55 51.00 24,500 1,226,775 50.072 10.76 10.76 10.93 10.66 10.98 113,843 10.776 -1.28%
2018-12-20 0 50.65 50.05 50.80 50.65 50.65 1,500 75,975 50.650 10.90 10.77 10.93 10.90 10.90 6,970 10.900 -0.30%
2018-12-19 0 50.80 50.50 50.80 49.55 52.00 5,500 277,675 50.486 10.93 10.87 10.93 10.66 11.19 25,557 10.865 -0.39%
2018-12-18 0 51.00 50.50 51.00 48.10 51.80 77,500 3,853,625 49.724 10.98 10.87 10.98 10.35 11.15 360,117 10.701 0.20%
2018-12-17 0 50.90 50.55 50.90 49.25 50.90 51,000 2,542,750 49.858 10.95 10.88 10.95 10.60 10.95 236,980 10.730 0.79%
2018-12-14 0 50.50 50.50 51.00 48.50 51.35 89,345 4,454,044 49.852 10.87 10.87 10.98 10.44 11.05 415,156 10.729 -1.56%
2018-12-13 0 51.30 51.00 51.30 49.65 52.00 3,500 178,050 50.871 11.04 10.98 11.04 10.69 11.19 16,263 10.948 -1.54%
2018-12-12 0 52.10 51.10 52.15 49.20 52.10 97,500 4,896,050 50.216 11.21 11.00 11.22 10.59 11.21 453,050 10.807 3.37%
2018-12-11 0 50.40 50.10 50.40 48.75 50.40 26,049 1,293,228 49.646 10.85 10.78 10.85 10.49 10.85 121,041 10.684 -0.20%
2018-12-10 0 50.50 50.10 50.50 49.35 51.60 5,000 252,975 50.595 10.87 10.78 10.87 10.62 11.10 23,233 10.888 1.00%
2018-12-07 0 50.00 50.00 50.05 48.85 50.00 15,500 770,025 49.679 10.76 10.76 10.77 10.51 10.76 72,023 10.691 0.40%
2018-12-06 0 49.80 48.20 49.80 49.05 51.95 14,100 700,340 49.670 10.72 10.37 10.72 10.56 11.18 65,518 10.689 0.61%
2018-12-05 0 49.50 49.50 49.70 48.20 49.55 44,500 2,184,500 49.090 10.65 10.65 10.70 10.37 10.66 206,777 10.565 -1.20%
2018-12-04 0 50.10 50.05 50.10 50.05 52.00 8,740 439,189 50.250 10.78 10.77 10.78 10.77 11.19 40,612 10.814 0.00%
2018-12-03 0 50.10 50.05 50.10 49.00 50.40 39,000 1,944,075 49.848 10.78 10.77 10.78 10.55 10.85 181,220 10.728 2.35%
2018-11-30 0 48.95 46.00 48.95 48.95 48.95 500 24,475 48.950 10.53 9.900 10.53 10.53 10.53 2,323 10.534 -0.20%
2018-11-29 0 49.05 48.95 49.05 48.05 49.40 38,000 1,857,575 48.884 10.56 10.53 10.56 10.34 10.63 176,573 10.520 -0.30%
2018-11-28 0 49.20 47.50 49.30 48.00 49.40 24,000 1,179,625 49.151 10.59 10.22 10.61 10.33 10.63 111,520 10.578 2.29%
2018-11-27 0 48.10 47.35 48.10 47.20 48.10 11,500 550,975 47.911 10.35 10.19 10.35 10.16 10.35 53,437 10.311 1.91%
2018-11-26 0 47.20 47.20 47.30 47.20 47.20 16,000 755,200 47.200 10.16 10.16 10.18 10.16 10.16 74,347 10.158 0.32%
2018-11-23 0 47.05 46.00 47.05 45.60 47.40 55,000 2,581,675 46.940 10.13 9.900 10.13 9.813 10.20 255,567 10.102 3.07%
2018-11-22 0 45.65 45.65 45.70 45.60 45.65 5,000 228,225 45.645 9.824 9.824 9.835 9.813 9.824 23,233 9.8232 -2.67%
2018-11-21 0 46.90 45.00 47.90 46.90 46.90 2,500 117,250 46.900 10.09 9.684 10.31 10.09 10.09 11,617 10.093 0.00%
2018-11-20 0 46.90 46.85 47.50 46.15 48.20 7,500 354,025 47.203 10.09 10.08 10.22 9.932 10.37 34,850 10.159 -2.09%
2018-11-19 0 47.90 46.10 47.90 47.90 47.90 1,000 47,900 47.900 10.31 9.921 10.31 10.31 10.31 4,647 10.308 -0.21%
2018-11-16 0 48.00 47.80 48.00 46.75 48.00 7,556 359,751 47.611 10.33 10.29 10.33 10.06 10.33 35,110 10.246 0.73%
2018-11-15 0 47.65 46.35 47.65 47.10 47.70 14,500 689,950 47.583 10.25 9.975 10.25 10.14 10.27 67,377 10.240 1.38%
2018-11-14 0 47.00 46.50 47.00 46.80 47.00 3,500 164,400 46.971 10.11 10.01 10.11 10.07 10.11 16,263 10.109 0.00%
2018-11-13 0 47.00 46.15 47.00 45.85 47.00 14,500 680,325 46.919 10.11 9.932 10.11 9.867 10.11 67,377 10.097 1.73%
2018-11-12 0 46.20 46.20 46.95 46.20 47.00 8,500 398,700 46.906 9.943 9.943 10.10 9.943 10.11 39,497 10.095 -1.28%
2018-11-09 0 46.80 46.80 47.60 46.80 47.35 23,000 1,080,525 46.979 10.07 10.07 10.24 10.07 10.19 106,873 10.110 1.52%
2018-11-08 0 46.10 46.10 47.50 46.10 47.65 4,500 210,200 46.711 9.921 9.921 10.22 9.921 10.25 20,910 10.053 -0.86%
2018-11-07 0 46.50 46.50 47.95 46.50 47.95 3,500 164,075 46.879 10.01 10.01 10.32 10.01 10.32 16,263 10.089 -3.13%
2018-11-06 0 48.00 47.80 48.00 46.00 48.50 28,000 1,339,300 47.832 10.33 10.29 10.33 9.900 10.44 130,107 10.294 0.00%
2018-11-05 0 48.00 45.30 48.00 48.00 48.00 1,000 48,000 48.000 10.33 9.749 10.33 10.33 10.33 4,647 10.330 -0.10%
2018-11-02 0 48.05 48.05 48.50 46.85 48.60 10,100 481,665 47.690 10.34 10.34 10.44 10.08 10.46 46,931 10.263 2.23%
2018-11-01 0 47.00 47.00 47.50 46.30 47.50 5,000 234,500 46.900 10.11 10.11 10.22 9.964 10.22 23,233 10.093 2.17%
2018-10-31 0 46.00 46.00 47.15 45.00 46.50 19,140 877,085 45.825 9.900 9.900 10.15 9.684 10.01 88,937 9.8618 0.44%
2018-10-30 0 45.80 44.70 45.80 44.65 46.40 21,408 970,860 45.350 9.857 9.620 9.857 9.609 9.986 99,476 9.7598 1.10%
2018-10-29 0 45.30 43.00 46.30 45.30 45.30 4,500 203,850 45.300 9.749 9.254 9.964 9.749 9.749 20,910 9.7489 -1.84%
2018-10-26 0 46.15 46.15 48.95 45.25 46.55 17,500 801,775 45.816 9.932 9.932 10.53 9.738 10.02 81,317 9.8599 0.11%
2018-10-25 0 46.10 46.10 46.50 44.15 46.50 11,451 524,121 45.771 9.921 9.921 10.01 9.501 10.01 53,209 9.8502 0.22%
2018-10-24 0 46.00 45.80 46.90 46.00 46.20 1,500 69,100 46.067 9.900 9.857 10.09 9.900 9.943 6,970 9.9139 -1.18%
2018-10-23 0 46.55 46.55 46.65 45.00 46.70 37,000 1,713,050 46.299 10.02 10.02 10.04 9.684 10.05 171,927 9.9638 0.11%
2018-10-22 0 46.50 46.20 47.50 46.50 48.15 5,000 235,175 47.035 10.01 9.943 10.22 10.01 10.36 23,233 10.122 -0.96%
2018-10-19 0 46.95 46.90 46.95 45.00 46.95 37,500 1,743,375 46.490 10.10 10.09 10.10 9.684 10.10 174,250 10.005 0.11%
2018-10-18 0 46.90 46.90 47.10 45.05 46.90 61,500 2,841,875 46.209 10.09 10.09 10.14 9.695 10.09 285,770 9.9446 -0.21%
2018-10-16 0 47.00 47.00 47.85 46.20 47.20 48,000 2,236,350 46.591 10.11 10.11 10.30 9.943 10.16 223,040 10.027 -0.42%
2018-10-15 0 47.20 46.50 47.20 47.20 47.20 1,000 47,200 47.200 10.16 10.01 10.16 10.16 10.16 4,647 10.158 -1.87%
2018-10-12 0 48.10 48.10 48.15 46.00 49.00 36,500 1,728,975 47.369 10.35 10.35 10.36 9.900 10.55 169,603 10.194 1.26%
2018-10-11 0 47.50 46.80 48.00 46.10 47.50 58,500 2,750,900 47.024 10.22 10.07 10.33 9.921 10.22 271,830 10.120 -3.16%
2018-10-10 0 49.05 49.05 49.30 48.60 49.90 53,500 2,617,275 48.921 10.56 10.56 10.61 10.46 10.74 248,597 10.528 0.10%
2018-10-09 0 49.00 49.00 49.45 48.10 49.00 11,500 562,250 48.891 10.55 10.55 10.64 10.35 10.55 53,437 10.522 1.03%
2018-10-08 0 48.50 48.50 48.65 48.50 49.35 12,000 583,150 48.596 10.44 10.44 10.47 10.44 10.62 55,760 10.458 -0.10%
2018-10-05 0 48.55 48.50 48.55 48.50 49.40 12,000 586,200 48.850 10.45 10.44 10.45 10.44 10.63 55,760 10.513 -1.82%
2018-10-04 0 49.45 49.35 49.45 48.75 49.50 9,332 459,159 49.203 10.64 10.62 10.64 10.49 10.65 43,363 10.589 -0.60%
2018-10-03 0 49.75 49.70 49.80 49.30 49.90 5,609 277,807 49.529 10.71 10.70 10.72 10.61 10.74 26,063 10.659 0.10%
2018-10-02 0 49.70 49.60 50.55 49.55 50.50 14,500 723,100 49.869 10.70 10.67 10.88 10.66 10.87 67,377 10.732 -3.31%
2018-09-28 0 51.40 51.20 51.40 50.70 51.40 19,500 996,025 51.078 11.06 11.02 11.06 10.91 11.06 90,610 10.992 0.19%
2018-09-27 0 51.30 50.85 51.90 51.30 51.90 6,000 308,200 51.367 11.04 10.94 11.17 11.04 11.17 27,880 11.055 -1.35%
2018-09-26 0 52.00 51.80 52.00 51.30 52.10 151,500 7,839,775 51.748 11.19 11.15 11.19 11.04 11.21 703,970 11.137 2.16%
2018-09-24 0 50.90 50.40 51.50 50.90 51.10 4,000 203,950 50.988 10.95 10.85 11.08 10.95 11.00 18,587 10.973 -1.74%
2018-09-21 0 51.80 51.55 51.80 50.40 51.80 134,653 6,912,959 51.339 11.15 11.09 11.15 10.85 11.15 625,688 11.049 2.68%
2018-09-20 0 50.45 50.40 50.50 49.90 50.50 11,000 552,900 50.264 10.86 10.85 10.87 10.74 10.87 51,113 10.817 -1.08%
2018-09-19 0 51.00 51.00 51.30 49.50 51.00 134,500 6,828,325 50.768 10.98 10.98 11.04 10.65 10.98 624,977 10.926 0.99%
2018-09-18 0 50.50 50.50 50.80 49.10 50.60 113,500 5,671,425 49.969 10.87 10.87 10.93 10.57 10.89 527,397 10.754 0.20%
2018-09-17 0 50.40 50.40 50.60 49.55 50.75 76,000 3,824,325 50.320 10.85 10.85 10.89 10.66 10.92 353,147 10.829 -1.18%
2018-09-14 0 51.00 50.70 51.00 49.40 51.00 79,000 4,005,100 50.697 10.98 10.91 10.98 10.63 10.98 367,087 10.911 0.99%
2018-09-13 0 50.50 50.30 50.50 49.40 50.50 54,184 2,699,381 49.819 10.87 10.82 10.87 10.63 10.87 251,775 10.721 2.43%
2018-09-12 0 49.30 49.30 49.50 47.00 49.30 68,500 3,331,525 48.635 10.61 10.61 10.65 10.11 10.61 318,297 10.467 0.00%
2018-09-11 0 49.30 49.30 49.85 49.30 50.10 24,500 1,212,275 49.481 10.61 10.61 10.73 10.61 10.78 113,843 10.649 -1.40%
2018-09-10 0 50.00 50.00 50.45 49.20 50.45 45,149 2,244,765 49.719 10.76 10.76 10.86 10.59 10.86 209,792 10.700 -1.96%
2018-09-07 0 51.00 51.00 51.10 49.85 51.00 123,000 6,206,900 50.463 10.98 10.98 11.00 10.73 10.98 571,540 10.860 0.99%
2018-09-06 0 50.50 50.40 50.50 49.00 50.70 180,000 8,934,137 49.634 10.87 10.85 10.87 10.55 10.91 836,400 10.682 1.00%
2018-09-05 0 50.00 50.00 50.35 49.65 50.50 63,858 3,200,243 50.115 10.76 10.76 10.84 10.69 10.87 296,727 10.785 -2.15%
2018-09-04 0 51.10 50.50 51.10 50.05 51.10 24,433 1,242,783 50.865 11.00 10.87 11.00 10.77 11.00 113,532 10.947 0.79%
2018-09-03 0 50.70 50.70 51.00 50.15 51.50 31,000 1,575,337 50.817 10.91 10.91 10.98 10.79 11.08 144,047 10.936 -0.49%
2018-08-31 0 50.95 50.90 51.00 50.00 51.40 124,178 6,305,214 50.776 10.96 10.95 10.98 10.76 11.06 577,014 10.927 0.49%
2018-08-30 0 50.70 50.60 50.70 50.05 51.40 25,500 1,293,175 50.713 10.91 10.89 10.91 10.77 11.06 118,490 10.914 0.20%
2018-08-29 0 50.60 50.60 50.80 48.75 51.30 113,553 5,724,167 50.410 10.89 10.89 10.93 10.49 11.04 527,643 10.849 0.90%
2018-08-28 0 50.15 50.15 50.20 50.00 51.00 354,446 17,830,641 50.306 10.79 10.79 10.80 10.76 10.98 1,646,992 10.826 -0.69%
2018-08-27 0 50.50 50.50 50.60 49.20 50.80 128,000 6,414,300 50.112 10.87 10.87 10.89 10.59 10.93 594,773 10.784 1.00%
2018-08-24 0 50.00 50.00 50.30 47.60 50.45 456,419 22,445,173 49.177 10.76 10.76 10.82 10.24 10.86 2,120,827 10.583 2.46%
2018-08-23 0 48.80 48.70 48.80 46.80 50.05 665,000 31,850,525 47.896 10.50 10.48 10.50 10.07 10.77 3,090,033 10.308 -3.08%
2018-08-22 0 50.35 50.05 50.35 48.80 52.05 1,400,181 69,720,168 49.794 10.84 10.77 10.84 10.50 11.20 6,506,174 10.716 3.39%
2018-08-21 0 48.70 48.70 48.75 46.50 55.00 2,755,309 135,573,222 49.204 10.48 10.48 10.49 10.01 11.84 12,803,002 10.589 -14.11%
2018-08-20 0 56.70 56.70 57.20 55.60 68.80 732,567 42,653,420 58.225 12.20 12.20 12.31 11.97 14.81 3,403,995 12.530 -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 14.81 14.74 14.81 14.63 17.30 251,630,332 16.910 -16.66%
2018-08-16 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2018-07-27 0 82.55 81.95 82.55 78.45 82.55 117,000 9,432,000 80.615 17.77 17.64 17.77 16.88 17.77 543,660 17.349 4.83%
2018-07-26 0 78.75 78.50 78.75 78.35 78.75 129,500 10,174,125 78.565 16.95 16.89 16.95 16.86 16.95 601,743 16.908 0.57%
2018-07-25 0 78.30 78.30 78.35 78.30 78.40 36,000 2,819,950 78.332 16.85 16.85 16.86 16.85 16.87 167,280 16.858 -0.25%
2018-07-24 0 78.50 78.40 78.50 78.35 78.55 2,464,306 193,233,986 78.413 16.89 16.87 16.89 16.86 16.90 11,450,808 16.875 0.13%
2018-07-23 0 78.40 78.40 78.45 78.40 78.50 479,600 37,602,315 78.403 16.87 16.87 16.88 16.87 16.89 2,228,541 16.873 -0.13%
2018-07-20 0 78.50 78.40 78.50 78.40 78.50 557,709 43,732,021 78.414 16.89 16.87 16.89 16.87 16.89 2,591,488 16.875 0.06%
2018-07-19 0 78.45 78.40 78.45 78.40 78.45 1,716,020 134,571,268 78.421 16.88 16.87 16.88 16.87 16.88 7,973,773 16.877 0.06%
2018-07-18 0 78.40 78.35 78.40 78.40 78.45 1,550,600 121,570,725 78.402 16.87 16.86 16.87 16.87 16.88 7,205,121 16.873 -0.06%
2018-07-17 0 78.45 78.40 78.45 78.40 78.45 380,500 29,833,575 78.406 16.88 16.87 16.88 16.87 16.88 1,768,057 16.874 -0.06%
2018-07-16 0 78.50 78.45 78.50 78.35 78.50 967,620 75,854,258 78.393 16.89 16.88 16.89 16.86 16.89 4,496,208 16.871 0.19%
2018-07-13 0 78.35 78.30 78.35 78.30 78.35 827,125 64,772,518 78.310 16.86 16.85 16.86 16.85 16.86 3,843,374 16.853 0.06%
2018-07-12 0 78.30 78.30 78.35 78.30 78.35 1,624,149 127,175,681 78.303 16.85 16.85 16.86 16.85 16.86 7,546,879 16.851 0.00%
2018-07-11 0 78.30 78.30 78.35 78.30 78.35 785,920 61,558,051 78.326 16.85 16.85 16.86 16.85 16.86 3,651,908 16.856 0.00%
2018-07-10 0 78.30 78.30 78.35 78.30 78.40 2,614,080 204,772,372 78.334 16.85 16.85 16.86 16.85 16.87 12,146,758 16.858 0.00%
2018-07-09 0 78.30 78.25 78.30 78.20 78.30 2,450,068 191,732,173 78.256 16.85 16.84 16.85 16.83 16.85 11,384,649 16.841 0.06%
2018-07-06 0 78.25 78.25 78.30 78.10 78.35 1,144,260 89,497,448 78.214 16.84 16.84 16.85 16.81 16.86 5,316,995 16.832 0.13%
2018-07-05 0 78.15 78.15 78.20 78.00 78.20 2,167,023 169,143,195 78.053 16.82 16.82 16.83 16.79 16.83 10,069,433 16.798 0.19%
2018-07-04 0 78.00 78.00 78.05 77.60 78.05 4,674,500 363,697,337 77.805 16.79 16.79 16.80 16.70 16.80 21,720,843 16.744 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 16.73 16.72 16.73 16.62 16.81 66,881,387 16.729 1.77%
2018-06-29 0 76.40 76.35 76.40 73.50 76.65 3,747,955 283,016,418 75.512 16.44 16.43 16.44 15.82 16.50 17,415,497 16.251 4.16%
2018-06-28 0 73.35 73.35 73.40 72.90 73.75 1,916,865 140,102,089 73.089 15.79 15.79 15.80 15.69 15.87 8,907,033 15.729 0.89%
2018-06-27 0 72.70 72.70 72.75 72.05 73.00 2,179,782 157,759,800 72.374 15.65 15.65 15.66 15.51 15.71 10,128,720 15.575 0.97%
2018-06-26 0 72.00 71.95 72.00 72.00 73.05 1,945,892 141,261,677 72.595 15.49 15.48 15.49 15.49 15.72 9,041,911 15.623 -1.37%
2018-06-25 0 73.00 72.95 73.00 72.60 73.65 712,874 52,029,509 72.986 15.71 15.70 15.71 15.62 15.85 3,312,488 15.707 -0.34%
2018-06-22 0 73.25 73.25 73.45 73.20 74.35 1,017,585 74,756,637 73.465 15.76 15.76 15.81 15.75 16.00 4,728,378 15.810 -1.01%
2018-06-21 0 74.00 74.00 74.05 72.40 74.40 2,242,050 164,802,626 73.505 15.93 15.93 15.94 15.58 16.01 10,418,059 15.819 4.23%
2018-06-20 0 71.00 70.95 71.00 70.20 71.20 1,837,793 130,300,401 70.900 15.28 15.27 15.28 15.11 15.32 8,539,611 15.258 1.14%
2018-06-19 0 70.20 70.15 70.20 70.00 73.00 3,351,500 237,025,712 70.722 15.11 15.10 15.11 15.06 15.71 15,573,303 15.220 -3.84%
2018-06-15 0 73.00 72.95 73.00 73.00 73.85 511,285 37,434,677 73.217 15.71 15.70 15.71 15.71 15.89 2,375,771 15.757 -0.82%
2018-06-14 0 73.60 73.55 73.60 73.50 74.40 301,500 22,253,250 73.808 15.84 15.83 15.84 15.82 16.01 1,400,970 15.884 -0.67%
2018-06-13 0 74.10 74.10 74.20 74.10 74.50 281,000 20,874,575 74.287 15.95 15.95 15.97 15.95 16.03 1,305,713 15.987 -0.07%
2018-06-12 0 74.15 74.10 74.15 74.00 74.50 391,000 29,047,025 74.289 15.96 15.95 15.96 15.93 16.03 1,816,847 15.988 -0.20%
2018-06-11 0 74.30 74.30 74.40 74.25 74.60 563,500 41,928,975 74.408 15.99 15.99 16.01 15.98 16.05 2,618,397 16.013 0.00%
2018-06-08 0 74.30 74.30 74.40 74.15 74.55 462,994 34,445,890 74.398 15.99 15.99 16.01 15.96 16.04 2,151,379 16.011 0.34%
2018-06-07 0 74.05 74.05 74.15 74.05 74.70 597,000 44,314,300 74.228 15.94 15.94 15.96 15.94 16.08 2,774,060 15.975 -0.47%
2018-06-06 0 74.40 74.40 74.45 74.35 74.75 546,000 40,636,650 74.426 16.01 16.01 16.02 16.00 16.09 2,537,080 16.017 0.00%
2018-06-05 0 74.40 74.35 74.40 74.30 74.95 435,639 32,473,598 74.542 16.01 16.00 16.01 15.99 16.13 2,024,269 16.042 0.13%
2018-06-04 0 74.30 74.30 74.35 74.20 74.50 160,000 11,895,150 74.345 15.99 15.99 16.00 15.97 16.03 743,467 16.000 0.13%
2018-06-01 0 74.20 74.20 74.25 73.80 74.50 412,000 30,536,312 74.117 15.97 15.97 15.98 15.88 16.03 1,914,427 15.951 0.27%
2018-05-31 0 74.00 74.00 74.05 74.00 74.60 367,797 27,337,690 74.328 15.93 15.93 15.94 15.93 16.05 1,709,030 15.996 -0.80%
2018-05-30 0 74.60 74.60 74.70 74.60 75.10 912,225 68,357,385 74.935 16.05 16.05 16.08 16.05 16.16 4,238,805 16.127 -0.60%
2018-05-29 0 75.05 75.05 75.10 74.55 75.15 399,000 29,906,112 74.953 16.15 16.15 16.16 16.04 16.17 1,854,020 16.130 0.00%
2018-05-28 0 75.05 75.05 75.10 74.30 75.05 577,500 43,196,962 74.800 16.15 16.15 16.16 15.99 16.15 2,683,450 16.098 0.40%
2018-05-25 0 74.75 74.75 74.80 74.05 74.75 999,356 74,584,700 74.633 16.09 16.09 16.10 15.94 16.09 4,643,674 16.062 0.88%
2018-05-24 0 74.10 74.10 74.20 73.90 74.45 231,900 17,175,527 74.064 15.95 15.95 15.97 15.90 16.02 1,077,562 15.939 -0.67%
2018-05-23 0 74.60 74.55 74.60 74.60 75.05 362,000 27,088,500 74.830 16.05 16.04 16.05 16.05 16.15 1,682,093 16.104 -0.53%
2018-05-21 0 75.00 74.95 75.00 74.95 75.05 390,468 29,278,086 74.982 16.14 16.13 16.14 16.13 16.15 1,814,375 16.137 0.00%
2018-05-18 0 75.00 74.90 75.00 74.85 75.00 660,210 49,468,736 74.929 16.14 16.12 16.14 16.11 16.14 3,067,776 16.125 0.20%
2018-05-17 0 74.85 74.85 74.90 74.50 75.05 1,500,120 112,288,659 74.853 16.11 16.11 16.12 16.03 16.15 6,970,557 16.109 2.39%
2018-05-16 0 73.10 73.05 73.10 72.70 73.15 330,343 24,087,225 72.916 15.73 15.72 15.73 15.65 15.74 1,534,994 15.692 0.07%
2018-05-15 0 73.05 73.00 73.05 73.00 73.35 101,962 7,451,535 73.081 15.72 15.71 15.72 15.71 15.79 473,783 15.728 -0.14%
2018-05-14 0 73.15 73.10 73.15 72.50 73.50 229,500 16,797,700 73.193 15.74 15.73 15.74 15.60 15.82 1,066,410 15.752 0.48%
2018-05-11 0 72.80 72.65 72.80 72.65 72.85 168,362 12,258,797 72.812 15.67 15.63 15.67 15.63 15.68 782,322 15.670 -0.07%
2018-05-10 0 72.85 72.85 72.90 72.30 72.90 564,430 40,891,354 72.447 15.68 15.68 15.69 15.56 15.69 2,622,718 15.591 0.48%
2018-05-09 0 72.50 72.40 72.50 72.35 72.75 740,100 53,649,767 72.490 15.60 15.58 15.60 15.57 15.66 3,438,998 15.600 -0.21%
2018-05-08 0 72.65 72.65 72.70 71.80 73.85 772,720 56,461,060 73.068 15.63 15.63 15.65 15.45 15.89 3,590,572 15.725 -0.95%
2018-05-07 0 73.35 73.30 73.35 73.20 73.80 498,091 36,563,514 73.407 15.79 15.77 15.79 15.75 15.88 2,314,463 15.798 -0.14%
2018-05-04 0 73.45 73.40 73.45 73.35 74.25 519,892 38,288,031 73.646 15.81 15.80 15.81 15.79 15.98 2,415,765 15.849 -0.81%
2018-05-03 0 74.05 74.00 74.10 73.50 74.25 368,002 27,197,973 73.907 15.94 15.93 15.95 15.82 15.98 1,709,983 15.905 -0.40%
2018-05-02 0 74.35 74.30 74.40 74.05 74.85 1,151,926 85,804,635 74.488 16.00 15.99 16.01 15.94 16.11 5,352,616 16.030 -0.47%
2018-04-30 0 74.70 74.60 74.70 74.20 74.70 1,085,696 80,824,542 74.445 16.08 16.05 16.08 15.97 16.08 5,044,867 16.021 0.47%
2018-04-27 0 74.35 74.30 74.35 73.50 74.35 642,487 47,640,262 74.150 16.00 15.99 16.00 15.82 16.00 2,985,423 15.958 1.09%
2018-04-26 0 73.55 73.50 73.55 73.20 73.75 1,355,967 99,657,312 73.495 15.83 15.82 15.83 15.75 15.87 6,300,727 15.817 0.07%
2018-04-25 0 73.50 73.50 73.55 71.20 73.60 1,533,570 111,511,550 72.714 15.82 15.82 15.83 15.32 15.84 7,125,988 15.649 3.16%
2018-04-24 0 71.25 71.20 71.30 70.50 71.50 983,500 69,755,760 70.926 15.33 15.32 15.34 15.17 15.39 4,569,997 15.264 -0.63%
2018-04-23 0 71.70 71.45 71.70 70.35 71.70 1,387,220 98,722,647 71.166 15.43 15.38 15.43 15.14 15.43 6,445,949 15.315 0.91%
2018-04-20 0 71.05 71.00 71.05 70.65 71.05 624,500 44,251,511 70.859 15.29 15.28 15.29 15.20 15.29 2,901,843 15.249 0.78%
2018-04-19 0 70.50 70.50 70.55 70.10 71.35 920,000 64,845,461 70.484 15.17 15.17 15.18 15.09 15.36 4,274,933 15.169 -0.21%
2018-04-18 0 70.65 70.65 70.70 69.85 71.35 658,500 46,380,050 70.433 15.20 15.20 15.22 15.03 15.36 3,059,830 15.158 1.15%
2018-04-17 0 69.85 69.85 69.90 69.10 69.95 762,500 53,138,762 69.690 15.03 15.03 15.04 14.87 15.05 3,543,083 14.998 0.58%
2018-04-16 0 69.45 69.40 69.45 69.15 70.15 468,000 32,548,012 69.547 14.95 14.94 14.95 14.88 15.10 2,174,640 14.967 0.00%
2018-04-13 0 69.45 69.35 69.45 69.10 70.00 565,500 39,292,512 69.483 14.95 14.92 14.95 14.87 15.06 2,627,690 14.953 -0.07%
2018-04-12 0 69.50 69.45 69.50 69.25 70.20 837,718 58,317,940 69.615 14.96 14.95 14.96 14.90 15.11 3,892,596 14.982 0.00%
2018-04-11 0 69.50 69.45 69.55 69.10 70.05 711,500 49,522,150 69.602 14.96 14.95 14.97 14.87 15.08 3,306,103 14.979 0.36%
2018-04-10 0 69.25 69.25 69.35 69.20 70.30 762,500 53,211,637 69.786 14.90 14.90 14.92 14.89 15.13 3,543,083 15.018 -1.07%
2018-04-09 0 70.00 69.95 70.00 68.25 70.80 1,082,500 75,561,225 69.803 15.06 15.05 15.06 14.69 15.24 5,030,017 15.022 -0.92%
2018-04-06 0 70.65 70.60 70.70 70.40 71.10 947,345 67,054,278 70.781 15.20 15.19 15.22 15.15 15.30 4,401,996 15.233 -0.49%
2018-04-04 0 71.00 71.00 71.05 70.85 71.60 710,656 50,607,066 71.212 15.28 15.28 15.29 15.25 15.41 3,302,181 15.325 -0.42%
2018-04-03 0 71.30 71.20 71.30 71.00 71.85 498,130 35,473,227 71.213 15.34 15.32 15.34 15.28 15.46 2,314,644 15.326 0.42%
2018-03-29 0 71.00 70.90 71.00 70.80 71.30 391,346 27,779,696 70.985 15.28 15.26 15.28 15.24 15.34 1,818,454 15.277 0.00%
2018-03-28 0 71.00 70.95 71.00 70.90 71.50 624,000 44,436,100 71.212 15.28 15.27 15.28 15.26 15.39 2,899,520 15.325 -0.70%
2018-03-27 0 71.50 71.40 71.50 71.35 72.35 397,176 28,411,933 71.535 15.39 15.37 15.39 15.36 15.57 1,845,544 15.395 -0.35%
2018-03-26 0 71.75 71.70 71.80 71.55 72.20 349,000 25,080,325 71.863 15.44 15.43 15.45 15.40 15.54 1,621,687 15.466 0.63%
2018-03-23 0 71.30 71.20 71.35 70.70 71.45 764,000 54,346,875 71.135 15.34 15.32 15.36 15.22 15.38 3,550,053 15.309 -0.70%
2018-03-22 0 71.80 71.75 71.80 71.65 72.35 932,500 67,043,775 71.897 15.45 15.44 15.45 15.42 15.57 4,333,017 15.473 -0.76%
2018-03-21 0 72.35 72.30 72.35 72.10 73.00 560,426 40,723,912 72.666 15.57 15.56 15.57 15.52 15.71 2,604,113 15.638 -0.55%
2018-03-20 0 72.75 72.75 72.80 72.75 73.25 1,737,000 126,757,662 72.975 15.66 15.66 15.67 15.66 15.76 8,071,260 15.705 -0.55%
2018-03-19 0 73.15 73.10 73.15 73.00 73.30 1,559,500 114,093,375 73.160 15.74 15.73 15.74 15.71 15.77 7,246,477 15.745 -0.07%
2018-03-16 0 73.20 73.10 73.20 73.05 73.70 651,611 47,710,028 73.219 15.75 15.73 15.75 15.72 15.86 3,027,819 15.757 -0.48%
2018-03-15 0 73.55 73.50 73.55 73.25 73.95 304,500 22,392,750 73.539 15.83 15.82 15.83 15.76 15.91 1,414,910 15.826 0.14%
2018-03-14 0 73.45 73.45 73.50 72.95 73.70 766,404 56,069,147 73.159 15.81 15.81 15.82 15.70 15.86 3,561,224 15.744 0.62%
2018-03-13 0 73.00 72.95 73.00 72.80 73.25 938,967 68,601,950 73.061 15.71 15.70 15.71 15.67 15.76 4,363,067 15.723 0.27%
2018-03-12 0 72.80 72.80 73.00 72.65 73.25 597,154 43,575,804 72.972 15.67 15.67 15.71 15.63 15.76 2,774,776 15.704 -0.27%
2018-03-09 0 73.00 73.00 73.10 72.80 73.25 551,500 40,243,962 72.972 15.71 15.71 15.73 15.67 15.76 2,562,637 15.704 0.55%
2018-03-08 0 72.60 72.60 72.75 72.60 73.30 293,002 21,329,438 72.796 15.62 15.62 15.66 15.62 15.77 1,361,483 15.666 -0.55%
2018-03-07 0 73.00 72.90 73.00 72.70 73.20 588,942 42,974,338 72.969 15.71 15.69 15.71 15.65 15.75 2,736,617 15.703 0.27%
2018-03-06 0 72.80 72.80 73.00 72.70 73.20 600,066 43,779,984 72.959 15.67 15.67 15.71 15.65 15.75 2,788,307 15.701 0.41%
2018-03-05 0 72.50 72.50 72.60 72.50 72.95 458,000 33,258,875 72.618 15.60 15.60 15.62 15.60 15.70 2,128,173 15.628 -0.55%
2018-03-02 0 72.90 72.90 73.00 72.60 73.20 438,468 31,968,587 72.910 15.69 15.69 15.71 15.62 15.75 2,037,415 15.691 0.00%
2018-03-01 0 72.90 72.85 72.95 72.75 73.05 393,650 28,698,476 72.904 15.69 15.68 15.70 15.66 15.72 1,829,160 15.689 -0.27%
2018-02-28 0 73.10 73.10 73.20 73.10 73.75 430,671 31,587,615 73.345 15.73 15.73 15.75 15.73 15.87 2,001,185 15.784 -1.02%
2018-02-27 0 73.85 73.85 73.90 73.50 74.10 521,922 38,576,244 73.912 15.89 15.89 15.90 15.82 15.95 2,425,198 15.906 -0.14%
2018-02-26 0 73.95 73.95 74.05 73.95 74.70 666,918 49,588,403 74.355 15.91 15.91 15.94 15.91 16.08 3,098,946 16.002 -0.47%
2018-02-23 0 74.30 74.25 74.35 74.00 74.50 276,188 20,505,352 74.244 15.99 15.98 16.00 15.93 16.03 1,283,354 15.978 0.41%
2018-02-22 0 74.00 74.00 74.10 73.20 74.30 582,920 43,157,807 74.037 15.93 15.93 15.95 15.75 15.99 2,708,635 15.933 0.95%
2018-02-21 0 73.30 73.30 73.35 73.30 74.00 669,225 49,259,635 73.607 15.77 15.77 15.79 15.77 15.93 3,109,665 15.841 -1.08%
2018-02-20 0 74.10 73.90 74.10 72.00 74.10 714,290 52,202,812 73.083 15.95 15.90 15.95 15.49 15.95 3,319,067 15.728 2.07%
2018-02-15 0 72.60 72.60 72.65 72.55 72.85 561,699 40,820,809 72.674 15.62 15.62 15.63 15.61 15.68 2,610,028 15.640 -0.27%
2018-02-14 0 72.80 72.80 72.85 72.25 72.90 495,662 35,997,781 72.626 15.67 15.67 15.68 15.55 15.69 2,303,176 15.630 0.76%
2018-02-13 0 72.25 72.20 72.25 72.20 72.60 383,000 27,701,750 72.328 15.55 15.54 15.55 15.54 15.62 1,779,673 15.566 0.07%
2018-02-12 0 72.20 72.20 72.30 72.15 72.60 464,435 33,591,175 72.327 15.54 15.54 15.56 15.53 15.62 2,158,075 15.565 0.14%
2018-02-09 0 72.10 72.00 72.10 71.20 72.25 1,051,500 75,411,850 71.718 15.52 15.49 15.52 15.32 15.55 4,885,970 15.434 -0.28%
2018-02-08 0 72.30 72.30 72.35 72.15 72.70 771,500 55,887,675 72.440 15.56 15.56 15.57 15.53 15.65 3,584,903 15.590 -0.62%
2018-02-07 0 72.75 72.70 72.75 72.00 73.20 686,930 50,008,982 72.801 15.66 15.65 15.66 15.49 15.75 3,191,935 15.667 1.18%
2018-02-06 0 71.90 71.90 71.95 71.50 72.50 1,526,993 109,773,232 71.888 15.47 15.47 15.48 15.39 15.60 7,095,427 15.471 -0.76%
2018-02-05 0 72.45 72.40 72.45 72.20 72.90 1,321,092 95,905,595 72.596 15.59 15.58 15.59 15.54 15.69 6,138,674 15.623 -0.89%
2018-02-02 0 73.10 73.10 73.15 73.10 73.60 1,009,290 73,941,251 73.261 15.73 15.73 15.74 15.73 15.84 4,689,834 15.766 -0.54%
2018-02-01 0 73.50 73.40 73.50 73.40 74.20 1,528,758 112,372,513 73.506 15.82 15.80 15.82 15.80 15.97 7,103,629 15.819 -0.20%
2018-01-31 0 73.65 73.60 73.65 73.55 73.90 664,500 48,959,300 73.678 15.85 15.84 15.85 15.83 15.90 3,087,710 15.856 -0.20%
2018-01-30 0 73.80 73.75 73.80 73.65 74.00 433,952 32,033,385 73.818 15.88 15.87 15.88 15.85 15.93 2,016,430 15.886 -0.07%
2018-01-29 0 73.85 73.85 73.90 73.65 74.40 1,090,772 80,620,431 73.911 15.89 15.89 15.90 15.85 16.01 5,068,454 15.906 -0.14%
2018-01-26 0 73.95 73.90 73.95 73.90 74.20 871,318 64,500,454 74.026 15.91 15.90 15.91 15.90 15.97 4,048,724 15.931 0.00%
2018-01-25 0 73.95 73.90 73.95 73.85 74.15 1,127,202 83,369,878 73.962 15.91 15.90 15.91 15.89 15.96 5,237,732 15.917 -0.07%
2018-01-24 0 74.00 74.00 74.05 73.95 74.15 777,390 57,552,510 74.033 15.93 15.93 15.94 15.91 15.96 3,612,272 15.932 0.00%
2018-01-23 0 74.00 74.00 74.05 73.95 74.20 555,172 41,086,148 74.006 15.93 15.93 15.94 15.91 15.97 2,579,699 15.927 -0.20%
2018-01-22 0 74.15 74.15 74.20 73.95 74.40 316,500 23,442,012 74.066 15.96 15.96 15.97 15.91 16.01 1,470,670 15.940 0.07%
2018-01-19 0 74.10 74.05 74.10 74.00 74.30 509,500 37,773,050 74.137 15.95 15.94 15.95 15.93 15.99 2,367,477 15.955 0.14%
2018-01-18 0 74.00 74.00 74.10 73.95 74.25 1,784,825 132,154,297 74.043 15.93 15.93 15.95 15.91 15.98 8,293,487 15.935 -0.07%
2018-01-17 0 74.05 74.00 74.05 73.80 74.15 2,226,046 164,621,633 73.952 15.94 15.93 15.94 15.88 15.96 10,343,694 15.915 0.07%
2018-01-16 0 74.00 73.95 74.00 73.90 74.40 1,723,125 127,689,420 74.103 15.93 15.91 15.93 15.90 16.01 8,006,787 15.948 -0.27%
2018-01-15 0 74.20 74.20 74.25 74.15 74.90 1,098,100 81,682,897 74.386 15.97 15.97 15.98 15.96 16.12 5,102,505 16.008 -0.34%
2018-01-12 0 74.45 74.45 74.50 74.40 75.05 1,176,985 87,887,545 74.672 16.02 16.02 16.03 16.01 16.15 5,469,057 16.070 0.00%
2018-01-11 0 74.45 74.45 74.50 74.45 75.10 1,055,562 78,812,363 74.664 16.02 16.02 16.03 16.02 16.16 4,904,845 16.068 -1.06%
2018-01-10 0 75.25 75.15 75.25 75.05 75.35 771,839 58,029,272 75.183 16.19 16.17 16.19 16.15 16.22 3,586,478 16.180 0.13%
2018-01-09 0 75.15 75.15 75.25 74.95 75.35 1,904,344 143,207,415 75.200 16.17 16.17 16.19 16.13 16.22 8,848,852 16.184 -0.27%
2018-01-08 0 75.35 75.30 75.35 75.20 75.35 556,898 41,932,601 75.297 16.22 16.21 16.22 16.18 16.22 2,587,719 16.204 0.07%
2018-01-05 0 75.30 75.25 75.30 75.20 75.40 452,276 34,041,270 75.267 16.21 16.19 16.21 16.18 16.23 2,101,576 16.198 0.00%
2018-01-04 0 75.30 75.30 75.35 75.05 75.40 300,966 22,649,925 75.257 16.21 16.21 16.22 16.15 16.23 1,398,489 16.196 0.13%
2018-01-03 0 75.20 75.10 75.20 74.45 75.55 1,943,425 145,589,912 74.914 16.18 16.16 16.18 16.02 16.26 9,030,448 16.122 -0.40%
2018-01-02 0 75.50 75.45 75.50 75.40 75.70 517,953 39,077,576 75.446 16.25 16.24 16.25 16.23 16.29 2,406,755 16.237 0.13%
2017-12-29 0 75.40 75.40 75.50 75.35 75.55 324,900 24,504,954 75.423 16.23 16.23 16.25 16.22 16.26 1,509,702 16.232 -0.13%
2017-12-28 0 75.50 75.40 75.50 75.30 75.55 171,969 12,971,615 75.430 16.25 16.23 16.25 16.21 16.26 799,083 16.233 0.07%
2017-12-27 0 75.45 75.45 75.50 75.30 76.20 382,000 28,850,650 75.525 16.24 16.24 16.25 16.21 16.40 1,775,027 16.254 0.33%
2017-12-22 0 75.20 75.15 75.20 75.15 75.50 640,491 48,210,326 75.271 16.18 16.17 16.18 16.17 16.25 2,976,148 16.199 -0.40%
2017-12-21 0 75.50 75.40 75.50 75.35 75.55 223,514 16,855,790 75.413 16.25 16.23 16.25 16.22 16.26 1,038,595 16.229 0.27%
2017-12-20 0 75.30 75.30 75.35 75.25 75.60 451,985 34,081,811 75.405 16.21 16.21 16.22 16.19 16.27 2,100,224 16.228 -0.20%
2017-12-19 0 75.45 75.40 75.45 75.00 75.60 563,945 42,502,979 75.367 16.24 16.23 16.24 16.14 16.27 2,620,464 16.220 0.07%
2017-12-18 0 75.40 75.40 75.45 74.80 75.60 792,000 59,565,262 75.209 16.23 16.23 16.24 16.10 16.27 3,680,160 16.186 -0.13%
2017-12-15 0 75.50 75.40 75.50 75.25 75.50 687,223 51,795,211 75.369 16.25 16.23 16.25 16.19 16.25 3,193,296 16.220 0.27%
2017-12-14 0 75.30 75.25 75.30 75.25 75.45 542,290 40,859,413 75.346 16.21 16.19 16.21 16.19 16.24 2,519,841 16.215 -0.13%
2017-12-13 0 75.40 75.40 75.50 75.30 75.55 681,520 51,403,325 75.425 16.23 16.23 16.25 16.21 16.26 3,166,796 16.232 0.00%
2017-12-12 0 75.40 75.35 75.40 75.25 75.45 450,474 33,948,612 75.362 16.23 16.22 16.23 16.19 16.24 2,093,202 16.219 0.00%
2017-12-11 0 75.40 75.35 75.40 75.30 75.45 512,345 38,612,798 75.365 16.23 16.22 16.23 16.21 16.24 2,380,696 16.219 0.13%
2017-12-08 0 75.30 75.25 75.30 75.20 75.50 441,952 33,264,223 75.267 16.21 16.19 16.21 16.18 16.25 2,053,604 16.198 0.13%
2017-12-07 0 75.20 75.20 75.25 75.00 75.70 1,619,387 121,939,822 75.300 16.18 16.18 16.19 16.14 16.29 7,524,751 16.205 0.13%
2017-12-06 0 75.10 75.05 75.10 74.85 75.50 1,132,220 85,063,721 75.130 16.16 16.15 16.16 16.11 16.25 5,261,049 16.169 0.54%
2017-12-05 0 74.70 74.70 74.85 74.55 75.05 612,073 45,851,145 74.911 16.08 16.08 16.11 16.04 16.15 2,844,099 16.122 -0.40%
2017-12-04 0 75.00 74.85 75.00 74.35 75.15 832,300 62,151,232 74.674 16.14 16.11 16.14 16.00 16.17 3,867,421 16.070 0.81%
2017-12-01 0 74.40 74.40 74.45 74.10 74.65 416,183 30,945,566 74.356 16.01 16.01 16.02 15.95 16.07 1,933,864 16.002 0.54%
2017-11-30 0 74.00 74.00 74.20 74.00 74.45 2,953,381 218,602,417 74.018 15.93 15.93 15.97 15.93 16.02 13,723,377 15.929 -0.27%
2017-11-29 0 74.20 74.10 74.20 73.85 74.60 1,910,693 141,759,845 74.193 15.97 15.95 15.97 15.89 16.05 8,878,353 15.967 -0.40%
2017-11-28 0 74.50 74.40 74.50 74.15 74.50 494,584 36,779,411 74.364 16.03 16.01 16.03 15.96 16.03 2,298,167 16.004 0.07%
2017-11-27 0 74.45 74.40 74.50 74.25 75.00 723,260 53,858,150 74.466 16.02 16.01 16.03 15.98 16.14 3,360,748 16.026 -0.20%
2017-11-24 0 74.60 74.60 74.70 74.35 74.70 977,591 72,844,628 74.514 16.05 16.05 16.08 16.00 16.08 4,542,539 16.036 0.07%
2017-11-23 0 74.55 74.50 74.55 74.15 74.75 473,000 35,263,350 74.553 16.04 16.03 16.04 15.96 16.09 2,197,873 16.044 0.13%
2017-11-22 0 74.45 74.40 74.45 73.80 74.50 1,043,828 77,222,867 73.980 16.02 16.01 16.02 15.88 16.03 4,850,321 15.921 0.00%
2017-11-21 0 74.45 74.20 74.50 74.05 74.70 893,462 66,362,392 74.276 16.02 15.97 16.03 15.94 16.08 4,151,620 15.985 -0.27%
2017-11-20 0 74.65 74.55 74.65 74.40 74.95 281,224 20,973,999 74.581 16.07 16.04 16.07 16.01 16.13 1,306,754 16.050 0.20%
2017-11-17 0 74.50 74.40 74.55 74.30 74.95 510,410 38,010,427 74.470 16.03 16.01 16.04 15.99 16.13 2,371,705 16.027 -0.07%
2017-11-16 0 74.55 74.55 74.65 74.20 75.00 433,220 32,304,308 74.568 16.04 16.04 16.07 15.97 16.14 2,013,029 16.048 -0.60%
2017-11-15 0 75.00 74.70 75.00 74.65 75.00 427,000 31,916,300 74.745 16.14 16.08 16.14 16.07 16.14 1,984,127 16.086 0.13%
2017-11-14 0 74.90 74.75 74.90 74.60 75.30 471,976 35,318,138 74.830 16.12 16.09 16.12 16.05 16.21 2,193,115 16.104 0.00%
2017-11-13 0 74.90 74.65 74.90 74.65 75.25 527,816 39,508,606 74.853 16.12 16.07 16.12 16.07 16.19 2,452,585 16.109 -0.13%
2017-11-10 0 75.00 74.95 75.00 74.90 75.40 1,674,280 125,634,933 75.038 16.14 16.13 16.14 16.12 16.23 7,779,821 16.149 -0.33%
2017-11-09 0 75.25 75.25 75.30 75.25 75.50 965,714 72,806,880 75.392 16.19 16.19 16.21 16.19 16.25 4,487,351 16.225 -0.27%
2017-11-08 0 75.45 75.40 75.45 75.35 75.75 1,150,454 86,806,919 75.454 16.24 16.23 16.24 16.22 16.30 5,345,776 16.238 -0.40%
2017-11-07 0 75.75 75.65 75.75 75.45 75.75 400,280 30,258,236 75.593 16.30 16.28 16.30 16.24 16.30 1,859,968 16.268 0.13%
2017-11-06 0 75.65 75.60 75.65 75.30 75.65 530,104 40,010,358 75.476 16.28 16.27 16.28 16.21 16.28 2,463,217 16.243 0.40%
2017-11-03 0 75.35 75.30 75.40 75.35 75.75 818,120 61,774,007 75.507 16.22 16.21 16.23 16.22 16.30 3,801,531 16.250 -0.26%
2017-11-02 0 75.55 75.45 75.55 75.05 75.75 882,387 66,472,519 75.333 16.26 16.24 16.26 16.15 16.30 4,100,158 16.212 0.73%
2017-11-01 0 75.00 75.00 75.10 74.90 75.25 1,518,678 113,920,125 75.013 16.14 16.14 16.16 16.12 16.19 7,056,790 16.143 -0.13%
2017-10-31 0 75.10 75.00 75.10 74.95 75.30 390,330 29,288,588 75.035 16.16 16.14 16.16 16.13 16.21 1,813,733 16.148 0.27%
2017-10-30 0 74.90 74.90 74.95 74.80 75.50 529,080 39,684,909 75.007 16.12 16.12 16.13 16.10 16.25 2,458,458 16.142 -0.07%
2017-10-27 0 74.95 74.90 74.95 74.80 75.30 396,452 29,712,284 74.945 16.13 16.12 16.13 16.10 16.21 1,842,180 16.129 0.00%
2017-10-26 0 74.95 74.95 75.00 74.85 75.20 769,620 57,724,779 75.004 16.13 16.13 16.14 16.11 16.18 3,576,168 16.142 -0.07%
2017-10-25 0 75.00 75.00 75.05 74.65 75.20 2,276,992 170,810,098 75.016 16.14 16.14 16.15 16.07 16.18 10,580,423 16.144 0.47%
2017-10-24 0 74.65 74.65 74.85 73.95 75.10 4,204,725 314,500,811 74.797 16.07 16.07 16.11 15.91 16.16 19,537,955 16.097 1.15%
2017-10-23 0 73.80 73.75 73.80 73.60 73.80 285,472 21,040,470 73.704 15.88 15.87 15.88 15.84 15.88 1,326,493 15.862 0.20%
2017-10-20 0 73.65 73.65 73.80 73.65 73.90 562,534 41,512,860 73.796 15.85 15.85 15.88 15.85 15.90 2,613,908 15.882 0.00%
2017-10-19 0 73.65 73.65 73.75 73.65 73.90 449,677 33,164,302 73.751 15.85 15.85 15.87 15.85 15.90 2,089,499 15.872 -0.07%
2017-10-18 0 73.70 73.70 73.75 73.70 73.90 415,214 30,644,285 73.804 15.86 15.86 15.87 15.86 15.90 1,929,361 15.883 -0.07%
2017-10-17 0 73.75 73.65 73.75 73.55 73.80 162,500 11,973,712 73.684 15.87 15.85 15.87 15.83 15.88 755,083 15.857 0.27%
2017-10-16 0 73.55 73.55 73.60 73.50 73.85 599,270 44,116,790 73.618 15.83 15.83 15.84 15.82 15.89 2,784,608 15.843 0.07%
2017-10-13 0 73.50 73.50 73.60 73.00 73.70 500,000 36,699,425 73.399 15.82 15.82 15.84 15.71 15.86 2,323,333 15.796 -0.14%
2017-10-12 0 73.60 73.60 73.65 73.60 73.90 289,744 21,377,294 73.780 15.84 15.84 15.85 15.84 15.90 1,346,344 15.878 -0.27%
2017-10-11 0 73.80 73.75 73.80 73.70 73.90 962,442 71,027,709 73.799 15.88 15.87 15.88 15.86 15.90 4,472,147 15.882 -0.20%
2017-10-10 0 73.95 73.80 73.95 73.55 73.95 800,000 58,983,262 73.729 15.91 15.88 15.91 15.83 15.91 3,717,333 15.867 0.27%
2017-10-09 0 73.75 73.70 73.75 73.60 74.00 567,083 41,829,676 73.763 15.87 15.86 15.87 15.84 15.93 2,635,046 15.874 -0.07%
2017-10-06 0 73.80 73.75 73.80 73.70 74.00 654,610 48,290,355 73.770 15.88 15.87 15.88 15.86 15.93 3,041,754 15.876 -0.20%
2017-10-04 0 73.95 73.75 73.95 73.70 73.95 367,462 27,115,368 73.791 15.91 15.87 15.91 15.86 15.91 1,707,473 15.880 0.00%
2017-10-03 0 73.95 73.75 73.95 73.55 73.95 416,100 30,686,370 73.748 15.91 15.87 15.91 15.83 15.91 1,933,478 15.871 0.82%
2017-09-29 0 73.35 73.35 73.50 73.30 74.00 932,160 68,546,391 73.535 15.79 15.79 15.82 15.77 15.93 4,331,437 15.825 -0.61%
2017-09-28 0 73.80 73.70 73.80 73.55 73.90 325,213 23,975,186 73.721 15.88 15.86 15.88 15.83 15.90 1,511,156 15.865 0.41%
2017-09-27 0 73.50 73.50 73.55 73.20 73.80 504,922 37,082,324 73.442 15.82 15.82 15.83 15.75 15.88 2,346,204 15.805 0.14%
2017-09-26 0 73.40 73.40 73.55 73.10 73.70 500,610 36,743,397 73.397 15.80 15.80 15.83 15.73 15.86 2,326,168 15.796 -0.07%
2017-09-25 0 73.45 73.30 73.45 73.10 73.70 533,417 39,184,730 73.460 15.81 15.77 15.81 15.73 15.86 2,478,611 15.809 0.27%
2017-09-22 0 73.25 73.25 73.30 73.20 73.95 853,069 62,605,307 73.388 15.76 15.76 15.77 15.75 15.91 3,963,927 15.794 -0.75%
2017-09-21 0 73.80 73.75 73.80 73.55 73.95 577,250 42,514,125 73.649 15.88 15.87 15.88 15.83 15.91 2,682,288 15.850 0.07%
2017-09-20 0 73.75 73.75 73.85 73.50 74.05 646,615 47,686,712 73.748 15.87 15.87 15.89 15.82 15.94 3,004,604 15.871 -0.34%
2017-09-19 0 74.00 73.85 74.00 73.80 74.20 330,031 24,413,226 73.973 15.93 15.89 15.93 15.88 15.97 1,533,544 15.919 -0.20%
2017-09-18 0 74.15 74.10 74.15 73.85 74.15 500,818 37,054,623 73.988 15.96 15.95 15.96 15.89 15.96 2,327,134 15.923 0.20%
2017-09-15 0 74.00 74.00 74.10 73.55 74.15 1,472,374 108,817,375 73.906 15.93 15.93 15.95 15.83 15.96 6,841,631 15.905 -0.27%
2017-09-14 0 74.20 74.20 74.25 73.70 74.90 1,284,418 95,275,065 74.178 15.97 15.97 15.98 15.86 16.12 5,968,262 15.964 0.27%
2017-09-13 0 74.00 73.90 74.00 73.70 74.35 760,023 56,138,752 73.865 15.93 15.90 15.93 15.86 16.00 3,531,573 15.896 0.00%
2017-09-12 0 74.00 73.80 74.00 73.60 74.50 1,370,845 101,168,826 73.800 15.93 15.88 15.93 15.84 16.03 6,369,860 15.882 0.54%
2017-09-11 0 73.60 73.60 73.70 73.45 73.95 1,036,122 76,248,680 73.590 15.84 15.84 15.86 15.81 15.91 4,814,513 15.837 -0.54%
2017-09-08 0 74.00 73.80 74.00 72.80 74.15 1,657,878 121,616,636 73.357 15.93 15.88 15.93 15.67 15.96 7,703,606 15.787 1.37%
2017-09-07 0 73.00 72.90 73.00 72.50 73.00 905,860 65,993,615 72.852 15.71 15.69 15.71 15.60 15.71 4,209,229 15.678 0.62%
2017-09-06 0 72.55 72.55 72.60 72.20 72.70 666,762 48,362,787 72.534 15.61 15.61 15.62 15.54 15.65 3,098,221 15.610 -0.21%
2017-09-05 0 72.70 72.50 72.70 72.50 72.80 643,548 46,732,378 72.617 15.65 15.60 15.65 15.60 15.67 2,990,353 15.628 -0.07%
2017-09-04 0 72.75 72.75 72.80 72.60 72.95 987,015 71,880,921 72.827 15.66 15.66 15.67 15.62 15.70 4,586,330 15.673 -0.21%
2017-09-01 0 72.90 72.85 72.90 72.50 72.95 1,097,620 79,850,267 72.749 15.69 15.68 15.69 15.60 15.70 5,100,274 15.656 0.69%
2017-08-31 0 72.40 72.40 72.45 72.35 72.80 1,076,297 78,032,371 72.501 15.58 15.58 15.59 15.57 15.67 5,001,193 15.603 -0.62%
2017-08-30 0 72.85 72.85 72.90 72.35 72.85 601,920 43,712,131 72.621 15.68 15.68 15.69 15.57 15.68 2,796,922 15.629 0.99%
2017-08-29 0 72.30 72.30 72.35 72.10 72.60 765,200 55,411,435 72.414 15.52 15.52 15.53 15.48 15.59 3,563,861 15.548 0.14%
2017-08-28 0 72.20 72.05 72.20 71.90 72.45 826,017 59,571,283 72.119 15.50 15.47 15.50 15.44 15.56 3,847,112 15.485 0.21%
2017-08-25 0 72.05 72.05 72.10 71.90 72.80 795,000 57,486,013 72.309 15.47 15.47 15.48 15.44 15.63 3,702,652 15.526 0.14%
2017-08-24 0 71.95 71.90 72.00 71.80 72.20 1,485,935 106,968,487 71.987 15.45 15.44 15.46 15.42 15.50 6,920,630 15.456 -0.35%
2017-08-22 0 72.20 72.10 72.20 71.85 72.20 457,496 32,973,176 72.073 15.50 15.48 15.50 15.43 15.50 2,130,753 15.475 0.28%
2017-08-21 0 72.00 71.90 72.00 71.80 72.05 413,445 29,749,829 71.956 15.46 15.44 15.46 15.42 15.47 1,925,589 15.450 0.00%
2017-08-18 0 72.00 72.00 72.10 71.30 72.15 1,890,520 135,660,850 71.758 15.46 15.46 15.48 15.31 15.49 8,804,954 15.407 0.70%
2017-08-17 0 71.50 71.45 71.50 71.40 71.50 663,334 47,396,234 71.452 15.35 15.34 15.35 15.33 15.35 3,089,428 15.341 0.00%
2017-08-16 0 71.50 71.45 71.50 71.30 71.50 1,433,740 102,490,646 71.485 15.35 15.34 15.35 15.31 15.35 6,677,536 15.349 0.07%
2017-08-15 0 71.45 71.45 71.50 71.30 71.50 1,376,160 98,361,275 71.475 15.34 15.34 15.35 15.31 15.35 6,409,361 15.347 -0.07%
2017-08-14 0 71.50 71.45 71.50 71.10 71.55 1,292,477 92,356,766 71.457 15.35 15.34 15.35 15.27 15.36 6,019,614 15.343 0.00%
2017-08-11 0 71.50 71.45 71.50 71.40 72.10 3,236,610 231,868,714 71.639 15.35 15.34 15.35 15.33 15.48 15,074,266 15.382 -0.69%
2017-08-10 0 72.00 72.00 72.10 72.00 72.30 1,321,639 95,243,889 72.065 15.46 15.46 15.48 15.46 15.52 6,155,434 15.473 -0.14%
2017-08-09 0 72.10 72.05 72.10 72.05 72.45 1,228,493 88,619,069 72.136 15.48 15.47 15.48 15.47 15.56 5,721,613 15.488 -0.14%
2017-08-08 0 72.20 72.15 72.20 72.05 72.30 4,985,284 359,367,618 72.086 15.50 15.49 15.50 15.47 15.52 23,218,583 15.478 0.00%
2017-08-07 0 72.20 72.10 72.20 72.00 72.50 1,228,360 88,580,274 72.113 15.50 15.48 15.50 15.46 15.57 5,720,994 15.483 0.00%
2017-08-04 0 72.20 72.20 72.40 72.00 72.50 1,188,441 85,864,794 72.250 15.50 15.50 15.55 15.46 15.57 5,535,074 15.513 0.14%
2017-08-03 0 72.10 72.10 72.20 72.00 72.50 1,116,533 80,534,545 72.129 15.48 15.48 15.50 15.46 15.57 5,200,168 15.487 -0.21%
2017-08-02 0 72.25 72.25 72.30 72.05 72.60 1,353,746 97,773,433 72.224 15.51 15.51 15.52 15.47 15.59 6,304,970 15.507 -0.28%
2017-08-01 0 72.45 72.45 72.50 72.40 72.95 2,056,452 149,236,953 72.570 15.56 15.56 15.57 15.55 15.66 9,577,770 15.582 -0.41%
2017-07-31 0 72.75 72.70 72.75 72.60 73.05 1,720,550 125,241,815 72.792 15.62 15.61 15.62 15.59 15.68 8,013,332 15.629 -0.21%
2017-07-28 0 72.90 72.85 72.90 72.65 73.00 1,310,190 95,413,344 72.824 15.65 15.64 15.65 15.60 15.67 6,102,111 15.636 0.00%
2017-07-27 0 72.90 72.85 72.90 72.75 73.10 3,439,974 250,787,698 72.904 15.65 15.64 15.65 15.62 15.70 16,021,419 15.653 -0.07%
2017-07-26 0 72.95 72.90 72.95 72.85 73.15 1,618,974 118,135,989 72.970 15.66 15.65 15.66 15.64 15.71 7,540,249 15.667 -0.21%
2017-07-25 0 73.10 73.00 73.10 72.90 73.20 1,624,516 118,638,729 73.030 15.70 15.67 15.70 15.65 15.72 7,566,060 15.680 0.27%
2017-07-24 0 72.90 72.90 73.00 72.75 73.20 2,629,662 191,812,382 72.942 15.65 15.65 15.67 15.62 15.72 12,247,452 15.661 -0.27%
2017-07-21 0 73.10 73.00 73.10 72.95 73.10 2,212,278 161,533,234 73.017 15.70 15.67 15.70 15.66 15.70 10,303,518 15.677 0.00%
2017-07-20 0 73.10 73.10 73.15 72.90 73.25 2,348,522 171,400,776 72.982 15.70 15.70 15.71 15.65 15.73 10,938,064 15.670 0.14%
2017-07-19 0 73.00 72.95 73.00 72.80 73.05 4,111,669 299,784,256 72.911 15.67 15.66 15.67 15.63 15.68 19,149,788 15.655 0.00%
2017-07-18 0 73.00 73.00 73.10 72.50 73.05 2,955,387 215,352,465 72.868 15.67 15.67 15.70 15.57 15.68 13,764,492 15.646 0.34%
2017-07-17 0 72.75 72.60 72.75 71.85 72.85 3,523,866 255,569,712 72.525 15.62 15.59 15.62 15.43 15.64 16,412,140 15.572 0.41%
2017-07-14 0 72.45 72.35 72.45 71.70 72.45 3,446,505 248,201,394 72.015 15.56 15.53 15.56 15.39 15.56 16,051,837 15.462 0.62%
2017-07-13 0 72.00 71.85 72.00 71.55 72.00 4,550,335 326,009,374 71.645 15.46 15.43 15.46 15.36 15.46 21,192,841 15.383 0.63%
2017-07-12 0 71.55 71.55 71.65 71.55 72.00 10,148,229 727,862,344 71.723 15.36 15.36 15.38 15.36 15.46 47,264,609 15.400 -0.14%
2017-07-11 0 71.65 71.65 71.70 71.50 72.35 12,612,085 904,870,662 71.746 15.38 15.38 15.39 15.35 15.53 58,739,832 15.405 -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 15.46 15.46 15.47 15.07 16.10 176,554,730 15.433 20.00%
2017-07-07 0 60.00 59.95 60.00 58.10 61.00 7,984,129 476,161,314 59.638 12.88 12.87 12.88 12.47 13.10 37,185,477 12.805 5.08%
2017-07-06 0 57.10 56.85 57.10 56.35 57.50 2,545,000 144,696,550 56.855 12.26 12.21 12.26 12.10 12.35 11,853,145 12.207 0.26%
2017-07-05 0 56.95 56.85 56.95 54.95 57.75 1,840,196 104,286,578 56.671 12.23 12.21 12.23 11.80 12.40 8,570,574 12.168 4.11%
2017-07-04 0 54.70 54.70 54.85 54.70 57.50 3,853,339 215,069,556 55.814 11.74 11.74 11.78 11.74 12.35 17,946,635 11.984 -4.29%
2017-07-03 0 57.15 57.15 57.20 56.75 58.80 4,134,885 239,160,351 57.840 12.27 12.27 12.28 12.18 12.63 19,257,914 12.419 2.05%
2017-06-30 0 56.00 55.95 56.00 53.05 57.65 6,193,975 348,192,337 56.215 12.02 12.01 12.02 11.39 12.38 28,847,970 12.070 3.70%
2017-06-29 0 54.00 53.90 54.00 52.70 54.65 2,513,487 135,979,543 54.100 11.59 11.57 11.59 11.32 11.73 11,706,376 11.616 2.86%
2017-06-28 0 52.50 52.50 52.80 52.50 53.85 1,706,063 90,834,889 53.242 11.27 11.27 11.34 11.27 11.56 7,945,859 11.432 -2.05%
2017-06-27 0 53.60 53.50 53.60 52.35 53.80 1,830,160 97,115,117 53.064 11.51 11.49 11.51 11.24 11.55 8,523,832 11.393 1.61%
2017-06-26 0 52.75 52.70 52.75 51.05 53.10 3,502,974 182,567,103 52.118 11.33 11.32 11.33 10.96 11.40 16,314,837 11.190 2.33%
2017-06-23 0 51.55 51.55 51.65 51.10 52.35 1,696,000 87,457,200 51.567 11.07 11.07 11.09 10.97 11.24 7,898,992 11.072 -2.00%
2017-06-22 0 52.60 52.55 52.60 52.20 53.50 2,139,000 112,885,580 52.775 11.29 11.28 11.29 11.21 11.49 9,962,231 11.331 -1.77%
2017-06-21 0 53.55 53.55 53.60 52.25 56.15 4,452,815 239,646,847 53.819 11.50 11.50 11.51 11.22 12.06 20,738,649 11.556 1.71%
2017-06-20 0 52.65 52.50 52.65 49.20 52.70 3,852,949 198,958,386 51.638 11.30 11.27 11.30 10.56 11.32 17,944,819 11.087 8.11%
2017-06-19 0 48.70 48.65 48.70 48.50 49.35 1,356,360 66,160,058 48.778 10.46 10.45 10.46 10.41 10.60 6,317,144 10.473 0.62%
2017-06-16 0 48.40 48.30 48.40 47.90 48.45 932,545 44,913,576 48.162 10.39 10.37 10.39 10.28 10.40 4,343,258 10.341 0.21%
2017-06-15 0 48.30 48.00 48.30 47.75 48.55 1,015,046 48,860,580 48.136 10.37 10.31 10.37 10.25 10.42 4,727,500 10.335 0.62%
2017-06-14 0 48.00 47.95 48.20 47.70 48.50 1,109,500 53,389,225 48.120 10.31 10.30 10.35 10.24 10.41 5,167,412 10.332 0.21%
2017-06-13 0 47.90 47.90 48.00 47.60 48.15 910,773 43,667,149 47.945 10.28 10.28 10.31 10.22 10.34 4,241,856 10.294 -0.21%
2017-06-12 0 48.00 47.95 48.00 47.95 49.25 974,000 46,912,900 48.165 10.31 10.30 10.31 10.30 10.57 4,536,331 10.342 -0.93%
2017-06-09 0 48.45 48.30 48.45 47.70 48.75 1,391,870 67,204,214 48.283 10.40 10.37 10.40 10.24 10.47 6,482,529 10.367 -0.31%
2017-06-08 0 48.60 48.55 48.60 47.65 49.20 1,150,140 55,667,550 48.401 10.43 10.42 10.43 10.23 10.56 5,356,690 10.392 -0.10%
2017-06-07 0 48.65 48.50 48.65 47.70 48.70 1,652,657 79,857,910 48.321 10.45 10.41 10.45 10.24 10.46 7,697,125 10.375 1.14%
2017-06-06 0 48.10 48.05 48.10 47.10 48.60 1,023,314 49,174,538 48.054 10.33 10.32 10.33 10.11 10.43 4,766,008 10.318 1.69%
2017-06-05 0 47.30 47.30 47.40 47.15 48.20 1,620,014 77,073,319 47.576 10.16 10.16 10.18 10.12 10.35 7,545,093 10.215 -1.46%
2017-06-02 0 48.00 47.95 48.00 46.35 48.90 2,232,349 106,846,763 47.863 10.31 10.30 10.31 9.952 10.50 10,396,997 10.277 -1.54%
2017-06-01 0 48.75 48.75 49.00 48.55 49.50 2,684,939 131,428,410 48.950 10.47 10.47 10.52 10.42 10.63 12,504,900 10.510 -1.42%
2017-05-31 0 49.45 49.40 49.45 49.15 50.20 3,304,405 164,355,287 49.738 10.62 10.61 10.62 10.55 10.78 15,390,016 10.679 -2.27%
2017-05-29 0 50.60 50.60 50.65 48.70 51.10 2,067,170 103,566,057 50.100 10.86 10.86 10.88 10.46 10.97 9,627,688 10.757 4.98%
2017-05-26 0 48.20 48.20 48.45 47.40 48.90 1,615,057 78,298,172 48.480 10.35 10.35 10.40 10.18 10.50 7,522,006 10.409 -0.31%
2017-05-25 0 48.35 48.30 48.40 48.30 49.20 1,100,000 53,522,965 48.657 10.38 10.37 10.39 10.37 10.56 5,123,167 10.447 -1.43%
2017-05-24 0 49.05 49.00 49.10 48.10 49.90 1,683,777 82,643,214 49.082 10.53 10.52 10.54 10.33 10.71 7,842,064 10.538 0.00%
2017-05-23 0 49.05 49.05 49.15 47.30 49.55 2,806,300 136,734,180 48.724 10.53 10.53 10.55 10.16 10.64 13,070,130 10.462 3.59%
2017-05-22 0 47.35 47.30 47.35 46.60 47.80 1,129,195 53,262,100 47.168 10.17 10.16 10.17 10.01 10.26 5,259,140 10.128 0.96%
2017-05-19 0 46.90 46.70 46.90 46.00 48.00 2,319,919 109,142,830 47.046 10.07 10.03 10.07 9.877 10.31 10,804,847 10.101 0.11%
2017-05-18 0 46.85 46.80 46.85 43.35 48.05 3,904,422 180,260,383 46.168 10.06 10.05 10.06 9.308 10.32 18,184,550 9.9128 6.84%
2017-05-17 0 43.85 43.85 43.90 43.50 44.05 1,042,802 45,732,041 43.855 9.415 9.415 9.426 9.340 9.458 4,856,771 9.4161 -0.34%
2017-05-16 0 44.00 43.85 44.00 43.25 44.10 1,377,206 60,149,417 43.675 9.447 9.415 9.447 9.286 9.469 6,414,233 9.3775 0.34%
2017-05-15 0 43.85 43.65 43.85 41.80 43.85 1,394,848 60,044,314 43.047 9.415 9.372 9.415 8.975 9.415 6,496,399 9.2427 5.66%
2017-05-12 0 41.50 41.40 41.50 41.30 41.90 873,923 36,367,807 41.614 8.911 8.889 8.911 8.868 8.996 4,070,230 8.9351 0.24%
2017-05-11 0 41.40 41.35 41.40 40.10 41.45 502,896 20,562,656 40.888 8.889 8.878 8.889 8.610 8.900 2,342,200 8.7792 2.86%
2017-05-10 0 40.25 40.25 40.45 39.95 40.85 557,500 22,449,018 40.267 8.642 8.642 8.685 8.578 8.771 2,596,514 8.6458 -0.62%
2017-05-09 0 40.50 40.50 40.70 39.45 41.05 596,554 24,076,102 40.359 8.696 8.696 8.739 8.470 8.814 2,778,405 8.6654 1.12%
2017-05-08 0 40.05 40.05 40.20 39.85 40.90 805,000 32,410,035 40.261 8.599 8.599 8.631 8.556 8.782 3,749,227 8.6445 1.01%
2017-05-05 0 39.65 39.65 39.75 39.65 41.00 1,015,000 40,627,315 40.027 8.513 8.513 8.535 8.513 8.803 4,727,286 8.5942 -3.76%
2017-05-04 0 41.20 41.20 41.30 41.00 41.90 1,050,759 43,739,154 41.626 8.846 8.846 8.868 8.803 8.996 4,893,831 8.9376 -1.90%
2017-05-02 0 42.00 41.95 42.00 41.55 42.15 1,775,147 74,486,835 41.961 9.018 9.007 9.018 8.921 9.050 8,267,613 9.0095 1.20%
2017-04-28 0 41.50 41.50 41.55 40.85 41.80 558,309 23,162,009 41.486 8.911 8.911 8.921 8.771 8.975 2,600,282 8.9075 1.72%
2017-04-27 0 40.80 40.80 40.85 40.00 41.10 955,000 38,868,725 40.700 8.760 8.760 8.771 8.588 8.825 4,447,840 8.7388 0.12%
2017-04-26 0 40.75 40.50 40.75 40.30 41.00 833,500 33,956,693 40.740 8.749 8.696 8.749 8.653 8.803 3,881,963 8.7473 0.74%
2017-04-25 0 40.45 40.40 40.45 39.75 40.50 1,183,000 47,617,225 40.251 8.685 8.674 8.685 8.535 8.696 5,509,733 8.6424 1.51%
2017-04-24 0 39.85 39.80 39.85 38.80 39.85 1,106,000 43,634,325 39.452 8.556 8.545 8.556 8.331 8.556 5,151,111 8.4709 2.44%
2017-04-21 0 38.90 38.90 38.95 38.20 38.95 1,643,431 63,677,701 38.747 8.352 8.352 8.363 8.202 8.363 7,654,156 8.3194 2.37%
2017-04-20 0 38.00 37.90 38.00 36.90 38.00 796,990 29,978,853 37.615 8.159 8.138 8.159 7.923 8.159 3,711,921 8.0764 1.33%
2017-04-19 0 37.50 37.45 37.50 36.85 37.80 865,600 32,185,620 37.183 8.052 8.041 8.052 7.912 8.116 4,031,467 7.9836 -1.32%
2017-04-18 0 38.00 37.95 38.00 37.85 38.30 774,738 29,428,360 37.985 8.159 8.148 8.159 8.127 8.223 3,608,284 8.1558 -0.78%
2017-04-13 0 38.30 38.25 38.30 38.00 38.70 668,900 25,573,405 38.232 8.223 8.213 8.223 8.159 8.309 3,115,351 8.2088 0.13%
2017-04-12 0 38.25 38.20 38.25 37.50 38.30 1,219,050 46,421,260 38.080 8.213 8.202 8.213 8.052 8.223 5,677,633 8.1762 0.00%
2017-04-11 0 38.25 38.15 38.25 37.60 38.90 1,866,253 70,844,238 37.961 8.213 8.191 8.213 8.073 8.352 8,691,932 8.1506 -1.92%
2017-04-10 0 39.00 39.00 39.20 39.00 41.00 1,750,091 69,176,150 39.527 8.374 8.374 8.417 8.374 8.803 8,150,917 8.4869 -5.34%
2017-04-07 0 41.20 41.20 41.35 39.80 41.50 865,796 35,216,077 40.675 8.846 8.846 8.878 8.545 8.911 4,032,379 8.7333 1.73%
2017-04-06 0 40.50 40.45 40.50 40.10 41.20 525,822 21,260,137 40.432 8.696 8.685 8.696 8.610 8.846 2,448,976 8.6812 -1.70%
2017-04-05 0 41.20 41.15 41.20 40.80 42.75 836,368 34,535,132 41.292 8.846 8.835 8.846 8.760 9.179 3,895,321 8.8658 -2.14%
2017-04-03 0 42.10 42.10 42.25 42.00 42.35 871,000 36,449,402 41.848 9.039 9.039 9.072 9.018 9.093 4,056,617 8.9852 1.45%
2017-03-31 0 41.50 41.50 41.60 40.60 41.95 634,700 26,259,020 41.372 8.911 8.911 8.932 8.717 9.007 2,956,067 8.8831 0.12%
2017-03-30 0 41.45 41.40 41.45 41.00 42.50 589,211 24,421,814 41.448 8.900 8.889 8.900 8.803 9.125 2,744,206 8.8994 -2.36%
2017-03-29 0 42.45 42.40 42.45 41.00 42.50 1,100,000 46,178,954 41.981 9.114 9.104 9.114 8.803 9.125 5,123,167 9.0138 2.91%
2017-03-28 0 41.25 41.20 41.25 40.35 41.25 481,062 19,651,123 40.849 8.857 8.846 8.857 8.664 8.857 2,240,510 8.7708 3.13%
2017-03-27 0 40.00 40.00 40.20 40.00 41.60 1,019,723 41,321,166 40.522 8.588 8.588 8.631 8.588 8.932 4,749,283 8.7005 -3.03%
2017-03-24 0 41.25 41.15 41.25 40.60 41.80 775,853 31,924,863 41.148 8.857 8.835 8.857 8.717 8.975 3,613,477 8.8349 -0.24%
2017-03-23 0 41.35 41.35 41.40 41.20 42.60 546,000 22,684,197 41.546 8.878 8.878 8.889 8.846 9.147 2,542,954 8.9204 -2.01%
2017-03-22 0 42.20 42.20 42.40 41.90 43.45 777,830 32,896,786 42.293 9.061 9.061 9.104 8.996 9.329 3,622,684 9.0808 -2.99%
2017-03-21 0 43.50 43.45 43.50 43.40 44.95 606,998 26,600,736 43.823 9.340 9.329 9.340 9.318 9.651 2,827,047 9.4094 -0.80%
2017-03-20 0 43.85 43.70 43.90 43.30 44.05 837,440 36,555,671 43.652 9.415 9.383 9.426 9.297 9.458 3,900,313 9.3725 -0.57%
2017-03-17 0 44.10 44.10 44.65 44.10 45.60 1,155,880 51,570,972 44.616 9.469 9.469 9.587 9.469 9.791 5,383,424 9.5796 -2.43%
2017-03-16 0 45.20 45.10 45.20 44.80 46.10 1,272,924 57,495,994 45.168 9.705 9.683 9.705 9.619 9.898 5,928,547 9.6982 -0.88%
2017-03-15 0 45.60 45.60 45.90 45.05 46.65 2,137,300 97,858,592 45.786 9.791 9.791 9.855 9.673 10.02 9,954,313 9.8308 -0.11%
2017-03-14 0 45.65 45.55 45.65 43.00 46.00 1,518,528 68,083,802 44.835 9.802 9.780 9.802 9.233 9.877 7,072,429 9.6266 5.06%
2017-03-13 0 43.45 43.35 43.45 42.85 44.75 1,387,515 60,617,921 43.688 9.329 9.308 9.329 9.200 9.608 6,462,246 9.3803 0.00%
2017-03-10 0 43.45 43.40 43.45 43.25 45.50 1,300,685 56,972,538 43.802 9.329 9.318 9.329 9.286 9.769 6,057,842 9.4048 -3.12%
2017-03-09 0 44.85 44.80 44.85 44.75 46.50 1,403,166 64,034,936 45.636 9.630 9.619 9.630 9.608 9.984 6,535,140 9.7986 -3.55%
2017-03-08 0 46.50 46.50 46.55 45.15 46.80 2,575,720 118,899,691 46.162 9.984 9.984 9.995 9.694 10.05 11,996,221 9.9114 2.42%
2017-03-07 0 45.40 45.30 45.40 45.05 45.70 1,508,500 68,533,475 45.432 9.748 9.726 9.748 9.673 9.812 7,025,725 9.7546 -0.22%
2017-03-06 0 45.50 45.40 45.50 44.45 46.00 1,066,000 48,488,350 45.486 9.769 9.748 9.769 9.544 9.877 4,964,814 9.7664 -0.33%
2017-03-03 0 45.65 45.55 45.65 44.40 46.00 913,500 41,408,512 45.330 9.802 9.780 9.802 9.533 9.877 4,254,557 9.7327 0.33%
2017-03-02 0 45.50 45.40 45.50 44.85 46.30 899,000 40,875,137 45.467 9.769 9.748 9.769 9.630 9.941 4,187,025 9.7623 0.00%
2017-03-01 0 45.50 45.50 45.60 45.40 46.50 700,500 31,998,162 45.679 9.769 9.769 9.791 9.748 9.984 3,262,526 9.8078 -0.11%
2017-02-28 0 45.55 45.35 45.55 45.30 46.95 528,124 24,233,148 45.885 9.780 9.737 9.780 9.726 10.08 2,459,698 9.8521 -1.94%
2017-02-27 0 46.45 46.35 46.45 46.05 46.70 687,999 31,908,542 46.379 9.973 9.952 9.973 9.887 10.03 3,204,303 9.9580 -0.11%
2017-02-24 0 46.50 46.40 46.50 45.35 46.75 991,619 45,745,192 46.132 9.984 9.963 9.984 9.737 10.04 4,618,391 9.9050 1.20%
2017-02-23 0 45.95 45.80 45.95 45.25 46.60 731,420 33,616,408 45.960 9.866 9.834 9.866 9.716 10.01 3,406,533 9.8682 -0.54%
2017-02-22 0 46.20 46.20 46.30 44.50 46.80 1,312,500 60,349,025 45.980 9.920 9.920 9.941 9.555 10.05 6,112,870 9.8725 2.78%
2017-02-21 0 44.95 44.85 45.00 43.85 45.00 862,379 38,580,731 44.738 9.651 9.630 9.662 9.415 9.662 4,016,465 9.6056 1.35%
2017-02-20 0 44.35 44.35 44.40 43.10 44.90 868,500 38,319,505 44.121 9.522 9.522 9.533 9.254 9.641 4,044,973 9.4734 2.90%
2017-02-17 0 43.10 43.10 43.40 42.60 44.45 1,581,905 69,200,753 43.745 9.254 9.254 9.318 9.147 9.544 7,367,603 9.3926 -2.60%
2017-02-16 0 44.25 44.25 44.40 43.90 45.45 1,111,602 49,766,846 44.770 9.501 9.501 9.533 9.426 9.759 5,177,202 9.6127 -1.99%
2017-02-15 0 45.15 45.15 45.20 44.20 45.35 1,559,500 70,252,953 45.048 9.694 9.694 9.705 9.490 9.737 7,263,253 9.6724 2.61%
2017-02-14 0 44.00 43.95 44.00 43.35 44.95 1,386,500 61,140,396 44.097 9.447 9.437 9.447 9.308 9.651 6,457,519 9.4681 0.46%
2017-02-13 0 43.80 43.75 43.80 43.05 44.20 835,850 36,563,352 43.744 9.404 9.394 9.404 9.243 9.490 3,892,908 9.3923 2.10%
2017-02-10 0 42.90 42.90 43.00 42.65 44.30 1,707,701 74,309,441 43.514 9.211 9.211 9.233 9.157 9.512 7,953,488 9.3430 -0.58%
2017-02-09 0 43.15 43.00 43.15 41.60 43.25 1,507,934 64,315,491 42.651 9.265 9.233 9.265 8.932 9.286 7,023,089 9.1577 2.74%
2017-02-08 0 42.00 42.00 42.05 40.85 42.10 748,500 31,321,287 41.845 9.018 9.018 9.029 8.771 9.039 3,486,082 8.9847 2.69%
2017-02-07 0 40.90 40.90 41.05 40.85 41.70 789,000 32,443,477 41.120 8.782 8.782 8.814 8.771 8.953 3,674,708 8.8289 -2.62%
2017-02-06 0 42.00 41.95 42.00 41.55 42.30 415,800 17,447,285 41.961 9.018 9.007 9.018 8.921 9.082 1,936,557 9.0094 1.20%
2017-02-03 0 41.50 41.45 41.50 41.40 42.20 485,476 20,217,633 41.645 8.911 8.900 8.911 8.889 9.061 2,261,068 8.9416 -0.72%
2017-02-02 0 41.80 41.75 41.80 41.35 42.75 994,500 41,656,521 41.887 8.975 8.964 8.975 8.878 9.179 4,631,809 8.9936 -0.71%
2017-02-01 0 42.10 42.10 42.15 39.00 42.20 2,039,755 84,291,373 41.324 9.039 9.039 9.050 8.374 9.061 9,500,005 8.8728 4.60%
2017-01-27 0 40.25 40.25 40.35 40.00 40.50 558,576 22,393,419 40.090 8.642 8.642 8.664 8.588 8.696 2,601,525 8.6078 -0.37%
2017-01-26 0 40.40 40.40 40.45 40.20 41.10 1,766,113 71,634,367 40.560 8.674 8.674 8.685 8.631 8.825 8,225,538 8.7088 -0.86%
2017-01-25 0 40.75 40.75 40.80 39.80 40.80 712,753 28,797,445 40.403 8.749 8.749 8.760 8.545 8.760 3,319,593 8.6750 2.13%
2017-01-24 0 39.90 39.90 40.00 39.60 40.40 1,066,500 42,658,850 39.999 8.567 8.567 8.588 8.503 8.674 4,967,143 8.5882 -0.25%
2017-01-23 0 40.00 39.95 40.00 39.70 41.70 1,294,160 52,611,971 40.653 8.588 8.578 8.588 8.524 8.953 6,027,452 8.7287 -2.20%
2017-01-20 0 40.90 40.80 40.90 40.20 43.00 3,830,690 159,189,702 41.556 8.782 8.760 8.782 8.631 9.233 17,841,149 8.9226 -9.21%
2017-01-19 0 45.05 45.05 45.10 42.05 45.05 4,598,325 200,167,728 43.531 9.673 9.673 9.683 9.029 9.673 21,416,351 9.3465 7.01%
2017-01-18 0 42.10 42.10 42.30 41.20 43.90 3,439,395 146,102,328 42.479 9.039 9.039 9.082 8.846 9.426 16,018,722 9.1207 7.26%
2017-01-17 0 39.25 39.15 39.25 38.85 40.00 1,173,632 46,339,982 39.484 8.427 8.406 8.427 8.342 8.588 5,466,102 8.4777 0.13%
2017-01-16 0 39.20 39.05 39.20 38.55 39.30 738,500 28,811,860 39.014 8.417 8.384 8.417 8.277 8.438 3,439,508 8.3767 1.82%
2017-01-13 0 38.50 38.35 38.50 37.55 38.70 611,435 23,458,564 38.366 8.266 8.234 8.266 8.062 8.309 2,847,712 8.2377 0.79%
2017-01-12 0 38.20 38.05 38.20 37.80 39.00 1,246,000 47,673,133 38.261 8.202 8.170 8.202 8.116 8.374 5,803,151 8.2150 -1.29%
2017-01-11 0 38.70 38.65 38.70 36.80 39.70 1,642,000 63,535,146 38.694 8.309 8.299 8.309 7.901 8.524 7,647,491 8.3080 0.13%
2017-01-10 0 38.65 38.50 38.65 36.20 39.00 2,460,000 93,970,996 38.200 8.299 8.266 8.299 7.773 8.374 11,457,264 8.2019 5.75%
2017-01-09 0 36.55 36.40 36.55 34.45 36.55 1,443,938 52,225,212 36.169 7.848 7.815 7.848 7.397 7.848 6,725,032 7.7658 5.94%
2017-01-06 0 34.50 34.40 34.50 34.20 35.30 953,473 33,123,056 34.739 7.408 7.386 7.408 7.343 7.579 4,440,728 7.4589 1.47%
2017-01-05 0 34.00 33.90 34.00 33.15 34.00 556,400 18,702,507 33.613 7.300 7.279 7.300 7.118 7.300 2,591,391 7.2172 0.29%
2017-01-04 0 33.90 33.60 33.90 33.30 34.25 371,080 12,546,900 33.812 7.279 7.214 7.279 7.150 7.354 1,728,277 7.2598 0.59%
2017-01-03 0 33.70 33.55 33.75 32.15 34.20 678,214 22,704,397 33.477 7.236 7.204 7.246 6.903 7.343 3,158,730 7.1878 4.82%
2016-12-30 0 32.15 32.05 32.15 31.80 32.40 132,192 4,239,011 32.067 6.903 6.881 6.903 6.828 6.957 615,674 6.8852 1.42%
2016-12-29 0 31.70 31.70 31.85 31.60 32.00 99,181 3,154,617 31.807 6.806 6.806 6.839 6.785 6.871 461,928 6.8292 -0.16%
2016-12-28 0 31.75 31.75 32.00 31.20 32.40 299,050 9,447,862 31.593 6.817 6.817 6.871 6.699 6.957 1,392,803 6.7833 0.63%
2016-12-23 0 31.55 31.55 31.60 31.55 32.10 106,500 3,366,600 31.611 6.774 6.774 6.785 6.774 6.892 496,016 6.7873 -1.71%
2016-12-22 0 32.10 31.75 32.10 31.55 32.50 331,500 10,597,526 31.968 6.892 6.817 6.892 6.774 6.978 1,543,936 6.8640 -0.47%
2016-12-21 0 32.25 32.20 32.25 31.55 32.50 153,033 4,921,552 32.160 6.924 6.914 6.924 6.774 6.978 712,740 6.9051 0.94%
2016-12-20 0 31.95 31.95 32.00 31.50 32.95 220,500 7,076,575 32.093 6.860 6.860 6.871 6.763 7.075 1,026,962 6.8908 -1.08%
2016-12-19 0 32.30 32.05 32.30 31.30 32.55 178,000 5,706,550 32.059 6.935 6.881 6.935 6.720 6.989 829,022 6.8835 -0.62%
2016-12-16 0 32.50 32.35 32.50 31.95 32.75 212,000 6,835,000 32.241 6.978 6.946 6.978 6.860 7.032 987,374 6.9224 -0.46%
2016-12-15 0 32.65 32.50 32.65 32.15 32.75 677,500 21,939,625 32.383 7.010 6.978 7.010 6.903 7.032 3,155,405 6.9530 0.77%
2016-12-14 0 32.40 32.20 32.40 31.20 32.65 674,500 21,721,200 32.203 6.957 6.914 6.957 6.699 7.010 3,141,433 6.9144 3.85%
2016-12-13 0 31.20 31.20 31.40 31.05 32.60 898,447 28,362,297 31.568 6.699 6.699 6.742 6.667 7.000 4,184,449 6.7780 -4.15%
2016-12-12 0 32.55 32.40 32.55 32.30 33.45 893,725 29,159,671 32.627 6.989 6.957 6.989 6.935 7.182 4,162,457 7.0054 -1.36%
2016-12-09 0 33.00 32.85 33.00 32.80 33.65 582,055 19,340,472 33.228 7.085 7.053 7.085 7.043 7.225 2,710,877 7.1344 -0.90%
2016-12-08 0 33.30 33.15 33.30 33.15 33.95 541,928 18,109,797 33.417 7.150 7.118 7.150 7.118 7.289 2,523,989 7.1751 -1.91%
2016-12-07 0 33.95 33.90 33.95 33.60 34.40 357,922 12,124,448 33.875 7.289 7.279 7.289 7.214 7.386 1,666,995 7.2732 0.00%
2016-12-06 0 33.95 33.95 34.00 33.80 34.40 886,830 30,153,153 34.001 7.289 7.289 7.300 7.257 7.386 4,130,344 7.3004 0.30%
2016-12-05 0 33.85 33.65 33.85 33.15 34.60 1,108,597 37,748,157 34.050 7.268 7.225 7.268 7.118 7.429 5,163,207 7.3110 1.65%
2016-12-02 0 33.30 33.10 33.30 30.75 33.90 2,068,190 66,605,333 32.205 7.150 7.107 7.150 6.602 7.279 9,632,439 6.9147 8.29%
2016-12-01 0 30.75 30.70 30.75 30.50 31.10 516,870 15,887,916 30.739 6.602 6.592 6.602 6.549 6.678 2,407,283 6.5999 -0.65%
2016-11-30 0 30.95 30.80 30.95 30.55 31.30 544,057 16,817,446 30.911 6.645 6.613 6.645 6.559 6.720 2,533,904 6.6370 -0.48%
2016-11-29 0 31.10 31.00 31.15 30.60 31.25 298,200 9,230,490 30.954 6.678 6.656 6.688 6.570 6.710 1,388,844 6.6462 0.48%
2016-11-28 0 30.95 30.95 31.05 30.50 31.15 266,500 8,213,062 30.818 6.645 6.645 6.667 6.549 6.688 1,241,204 6.6170 0.32%
2016-11-25 0 30.85 30.70 30.85 30.60 31.25 245,850 7,552,754 30.721 6.624 6.592 6.624 6.570 6.710 1,145,028 6.5961 -0.16%
2016-11-24 0 30.90 30.90 31.00 30.80 31.60 266,601 8,241,500 30.913 6.635 6.635 6.656 6.613 6.785 1,241,674 6.6374 -1.59%
2016-11-23 0 31.40 31.25 31.40 31.00 31.60 429,562 13,421,203 31.244 6.742 6.710 6.742 6.656 6.785 2,000,653 6.7084 0.96%
2016-11-22 0 31.10 31.05 31.20 30.80 31.40 515,500 16,001,975 31.042 6.678 6.667 6.699 6.613 6.742 2,400,902 6.6650 -0.32%
2016-11-21 0 31.20 31.05 31.20 30.70 31.50 307,345 9,561,854 31.111 6.699 6.667 6.699 6.592 6.763 1,431,436 6.6799 -0.95%
2016-11-18 0 31.50 31.40 31.50 30.00 31.85 750,500 23,313,625 31.064 6.763 6.742 6.763 6.441 6.839 3,495,397 6.6698 0.48%
2016-11-17 0 31.35 31.30 31.35 31.15 32.50 842,724 26,796,261 31.797 6.731 6.720 6.731 6.688 6.978 3,924,923 6.8272 -3.24%
2016-11-16 0 32.40 32.15 32.40 31.50 32.55 1,914,540 61,688,794 32.221 6.957 6.903 6.957 6.763 6.989 8,916,825 6.9182 2.86%
2016-11-15 0 31.50 31.50 31.65 29.65 31.70 2,551,558 78,950,064 30.942 6.763 6.763 6.796 6.366 6.806 11,883,689 6.6436 6.06%
2016-11-14 0 29.70 29.60 29.70 29.25 30.00 523,000 15,519,475 29.674 6.377 6.355 6.377 6.280 6.441 2,435,833 6.3713 0.17%
2016-11-11 0 29.65 29.60 29.65 29.05 29.70 1,694,391 49,772,651 29.375 6.366 6.355 6.366 6.237 6.377 7,891,498 6.3071 1.02%
2016-11-10 0 29.35 29.35 29.45 29.20 29.70 745,000 21,864,550 29.348 6.302 6.302 6.323 6.270 6.377 3,469,781 6.3014 1.21%
2016-11-09 0 29.00 29.00 29.05 28.30 29.35 1,028,500 29,603,100 28.783 6.227 6.227 6.237 6.076 6.302 4,790,161 6.1800 -1.69%
2016-11-08 0 29.50 29.15 29.50 28.55 30.40 888,500 25,796,175 29.033 6.334 6.259 6.334 6.130 6.527 4,138,122 6.2338 4.98%
2016-11-07 0 28.10 28.00 28.10 28.00 28.90 532,220 15,076,666 28.328 6.033 6.012 6.033 6.012 6.205 2,478,774 6.0823 -2.26%
2016-11-04 0 28.75 28.70 28.75 27.65 28.80 380,142 10,835,113 28.503 6.173 6.162 6.173 5.937 6.184 1,770,483 6.1199 3.98%
2016-11-03 0 27.65 27.65 27.70 27.55 28.60 875,562 24,354,582 27.816 5.937 5.937 5.947 5.915 6.141 4,077,864 5.9724 -2.64%
2016-11-02 0 28.40 28.35 28.40 28.30 29.25 467,500 13,353,887 28.564 6.098 6.087 6.098 6.076 6.280 2,177,346 6.1331 -2.74%
2016-11-01 0 29.20 29.15 29.20 28.95 29.25 866,110 25,299,877 29.211 6.270 6.259 6.270 6.216 6.280 4,033,842 6.2719 0.52%
2016-10-31 0 29.05 29.05 29.10 28.55 29.25 647,175 18,811,052 29.066 6.237 6.237 6.248 6.130 6.280 3,014,169 6.2409 -0.51%
2016-10-28 0 29.20 29.20 29.25 29.10 29.85 449,000 13,135,637 29.255 6.270 6.270 6.280 6.248 6.409 2,091,184 6.2814 -1.02%
2016-10-27 0 29.50 29.45 29.50 29.10 29.50 390,605 11,430,384 29.263 6.334 6.323 6.334 6.248 6.334 1,819,213 6.2831 1.20%
2016-10-26 0 29.15 29.15 29.20 29.10 30.70 485,675 14,288,382 29.420 6.259 6.259 6.270 6.248 6.592 2,261,995 6.3167 -4.89%
2016-10-25 0 30.65 30.55 30.65 30.05 30.70 541,000 16,512,550 30.522 6.581 6.559 6.581 6.452 6.592 2,519,667 6.5535 0.49%
2016-10-24 0 30.50 30.40 30.50 29.95 30.70 1,045,180 31,380,813 30.024 6.549 6.527 6.549 6.431 6.592 4,867,847 6.4465 1.67%
2016-10-20 0 30.00 29.95 30.00 29.15 30.00 568,500 16,870,675 29.676 6.441 6.431 6.441 6.259 6.441 2,647,746 6.3717 3.09%
2016-10-19 0 29.10 29.10 29.15 29.10 29.80 333,845 9,834,240 29.458 6.248 6.248 6.259 6.248 6.398 1,554,858 6.3248 -1.02%
2016-10-18 0 29.40 29.35 29.40 28.85 29.50 397,500 11,606,550 29.199 6.313 6.302 6.313 6.194 6.334 1,851,326 6.2693 1.38%
2016-10-17 0 29.00 28.90 29.00 28.30 29.00 195,062 5,606,798 28.744 6.227 6.205 6.227 6.076 6.227 908,487 6.1716 0.87%
2016-10-14 0 28.75 28.75 28.90 28.50 29.20 475,730 13,741,226 28.885 6.173 6.173 6.205 6.119 6.270 2,215,677 6.2018 -0.52%
2016-10-13 0 28.90 28.90 28.95 28.75 29.60 287,000 8,321,350 28.994 6.205 6.205 6.216 6.173 6.355 1,336,681 6.2254 -3.02%
2016-10-12 0 29.80 29.75 29.80 29.20 29.90 513,500 15,200,825 29.602 6.398 6.388 6.398 6.270 6.420 2,391,587 6.3560 -0.17%
2016-10-11 0 29.85 29.80 29.85 29.05 30.10 871,500 25,817,425 29.624 6.409 6.398 6.409 6.237 6.463 4,058,945 6.3606 -0.17%
2016-10-07 0 29.90 29.80 29.90 29.30 30.20 935,500 27,861,562 29.783 6.420 6.398 6.420 6.291 6.484 4,357,021 6.3946 0.67%
2016-10-06 0 29.70 29.65 29.70 28.55 29.75 1,295,900 38,043,817 29.357 6.377 6.366 6.377 6.130 6.388 6,035,556 6.3033 3.48%
2016-10-05 0 28.70 28.55 28.70 28.35 28.85 1,112,500 31,920,175 28.692 6.162 6.130 6.162 6.087 6.194 5,181,385 6.1605 1.59%
2016-10-04 0 28.25 28.20 28.25 27.50 28.30 771,469 21,476,761 27.839 6.066 6.055 6.066 5.905 6.076 3,593,059 5.9773 3.10%
2016-10-03 0 27.40 27.35 27.40 27.30 27.80 519,000 14,246,900 27.451 5.883 5.872 5.883 5.862 5.969 2,417,203 5.8940 0.00%
2016-09-30 0 27.40 27.30 27.40 27.10 27.70 471,135 12,899,277 27.379 5.883 5.862 5.883 5.819 5.947 2,194,276 5.8786 -0.72%
2016-09-29 0 27.60 27.60 27.70 27.40 28.05 596,500 16,531,825 27.715 5.926 5.926 5.947 5.883 6.023 2,778,154 5.9507 -0.18%
2016-09-28 0 27.65 27.60 27.65 27.55 28.55 1,070,979 29,743,657 27.772 5.937 5.926 5.937 5.915 6.130 4,988,004 5.9630 -2.81%
2016-09-27 0 28.45 28.40 28.45 28.00 28.80 1,122,000 31,756,300 28.303 6.109 6.098 6.109 6.012 6.184 5,225,630 6.0770 -1.90%
2016-09-26 0 29.00 29.00 29.05 29.00 29.40 405,614 11,852,776 29.222 6.227 6.227 6.237 6.227 6.313 1,889,117 6.2742 -0.85%
2016-09-23 0 29.25 29.20 29.25 29.05 29.40 545,540 15,892,625 29.132 6.280 6.270 6.280 6.237 6.313 2,540,811 6.2549 -0.17%
2016-09-22 0 29.30 29.25 29.30 29.20 29.70 541,000 15,909,162 29.407 6.291 6.280 6.291 6.270 6.377 2,519,667 6.3140 0.17%
2016-09-21 0 29.25 29.20 29.25 29.20 29.75 868,000 25,473,187 29.347 6.280 6.270 6.280 6.270 6.388 4,042,644 6.3011 -1.35%
2016-09-20 0 29.65 29.60 29.65 29.20 30.15 543,000 16,074,075 29.602 6.366 6.355 6.366 6.270 6.474 2,528,981 6.3559 -1.66%
2016-09-19 0 30.15 30.15 30.20 30.10 30.50 360,390 10,889,825 30.217 6.474 6.474 6.484 6.463 6.549 1,678,489 6.4879 -0.50%
2016-09-15 0 30.30 30.30 30.40 30.25 30.80 848,735 25,795,401 30.393 6.506 6.506 6.527 6.495 6.613 3,952,919 6.5257 -0.82%
2016-09-14 0 30.55 30.55 30.60 30.25 31.10 370,768 11,347,465 30.605 6.559 6.559 6.570 6.495 6.678 1,726,824 6.5713 -0.97%
2016-09-13 0 30.85 30.80 30.85 30.80 31.70 774,956 24,232,802 31.270 6.624 6.613 6.624 6.613 6.806 3,609,299 6.7140 -0.48%
2016-09-12 0 31.00 30.95 31.00 30.95 31.50 817,326 25,497,647 31.196 6.656 6.645 6.656 6.645 6.763 3,806,634 6.6982 -3.13%
2016-09-09 0 32.00 31.90 32.00 31.40 32.40 1,041,970 33,366,233 32.022 6.871 6.849 6.871 6.742 6.957 4,852,897 6.8755 2.56%
2016-09-08 0 31.20 31.05 31.20 30.80 31.45 1,325,500 41,214,437 31.094 6.699 6.667 6.699 6.613 6.753 6,173,416 6.6761 0.16%
2016-09-07 0 31.15 31.15 31.20 29.90 31.75 1,390,227 43,471,837 31.270 6.688 6.688 6.699 6.420 6.817 6,474,877 6.7139 1.47%
2016-09-06 0 30.70 30.70 30.85 30.35 31.25 1,989,546 60,860,971 30.590 6.592 6.592 6.624 6.516 6.710 9,266,160 6.5681 -2.07%
2016-09-05 0 31.35 31.20 31.35 28.80 31.40 3,660,528 112,537,959 30.744 6.731 6.699 6.731 6.184 6.742 17,048,632 6.6010 10.00%
2016-09-02 0 28.50 28.40 28.50 28.05 28.60 1,074,914 30,506,904 28.381 6.119 6.098 6.119 6.023 6.141 5,006,331 6.0937 0.71%
2016-09-01 0 28.30 28.20 28.30 26.25 28.60 1,587,266 44,126,578 27.800 6.076 6.055 6.076 5.636 6.141 7,392,571 5.9690 7.60%
2016-08-31 0 26.30 26.30 26.40 26.30 26.75 418,452 11,084,435 26.489 5.647 5.647 5.668 5.647 5.744 1,948,909 5.6875 -0.19%
2016-08-30 0 26.35 26.20 26.35 26.20 26.60 582,421 15,312,767 26.292 5.658 5.625 5.658 5.625 5.711 2,712,582 5.6451 0.38%
2016-08-29 0 26.25 26.25 26.30 26.25 26.50 229,000 6,030,250 26.333 5.636 5.636 5.647 5.636 5.690 1,066,550 5.6540 -1.13%
2016-08-26 0 26.55 26.55 26.60 26.50 27.10 356,624 9,500,619 26.640 5.701 5.701 5.711 5.690 5.819 1,660,949 5.7200 -0.19%
2016-08-25 0 26.60 26.60 26.65 26.60 26.85 377,000 10,056,400 26.675 5.711 5.711 5.722 5.711 5.765 1,755,849 5.7274 -1.12%
2016-08-24 0 26.90 26.90 26.95 26.90 27.20 290,000 7,839,100 27.031 5.776 5.776 5.786 5.776 5.840 1,350,653 5.8039 -1.10%
2016-08-23 0 27.20 27.15 27.20 27.15 27.60 186,225 5,068,617 27.218 5.840 5.829 5.840 5.829 5.926 867,329 5.8439 -0.18%
2016-08-22 0 27.25 27.20 27.25 27.20 27.80 267,500 7,304,825 27.308 5.851 5.840 5.851 5.840 5.969 1,245,861 5.8633 -0.73%
2016-08-19 0 27.45 27.40 27.45 27.40 28.00 207,565 5,706,894 27.494 5.894 5.883 5.894 5.883 6.012 966,718 5.9034 -1.08%
2016-08-18 0 27.75 27.65 27.75 27.60 28.25 376,500 10,459,900 27.782 5.958 5.937 5.958 5.926 6.066 1,753,520 5.9651 -1.07%
2016-08-17 0 28.05 28.00 28.05 27.70 28.15 712,048 19,871,542 27.908 6.023 6.012 6.023 5.947 6.044 3,316,310 5.9921 0.36%
2016-08-16 0 27.95 27.75 27.95 27.40 28.15 434,500 12,046,000 27.724 6.001 5.958 6.001 5.883 6.044 2,023,651 5.9526 -0.36%
2016-08-15 0 28.05 27.95 28.05 27.10 28.10 450,000 12,462,550 27.695 6.023 6.001 6.023 5.819 6.033 2,095,841 5.9463 1.81%
2016-08-12 0 27.55 27.55 27.60 27.30 28.30 1,901,540 52,662,525 27.695 5.915 5.915 5.926 5.862 6.076 8,856,279 5.9463 -1.43%
2016-08-11 0 27.95 27.90 27.95 27.85 28.50 461,000 12,937,098 28.063 6.001 5.990 6.001 5.980 6.119 2,147,073 6.0255 -1.41%
2016-08-10 0 28.35 28.25 28.35 27.60 28.75 2,506,189 70,648,989 28.190 6.087 6.066 6.087 5.926 6.173 11,672,386 6.0527 2.35%
2016-08-09 0 27.70 27.70 27.75 27.00 27.80 743,851 20,469,702 27.519 5.947 5.947 5.958 5.797 5.969 3,464,430 5.9085 1.09%
2016-08-08 0 27.40 27.40 27.50 27.20 27.80 608,000 16,750,275 27.550 5.883 5.883 5.905 5.840 5.969 2,831,714 5.9152 -1.62%
2016-08-05 0 27.85 27.85 27.90 27.70 28.15 461,660 12,927,568 28.002 5.980 5.980 5.990 5.947 6.044 2,150,147 6.0124 0.36%
2016-08-04 0 27.75 27.75 27.80 27.55 28.00 144,195 4,013,551 27.834 5.958 5.958 5.969 5.915 6.012 671,577 5.9763 -0.54%
2016-08-03 0 27.90 27.55 27.90 27.45 28.00 380,000 10,513,750 27.668 5.990 5.915 5.990 5.894 6.012 1,769,821 5.9406 0.00%
2016-08-01 0 27.90 27.90 28.00 27.40 28.00 254,500 7,069,212 27.777 5.990 5.990 6.012 5.883 6.012 1,185,315 5.9640 1.45%
2016-07-29 0 27.50 27.50 27.55 27.30 27.80 498,199 13,690,247 27.479 5.905 5.905 5.915 5.862 5.969 2,320,324 5.9001 -1.08%
2016-07-28 0 27.80 27.80 28.00 27.75 28.30 271,014 7,586,088 27.991 5.969 5.969 6.012 5.958 6.076 1,262,227 6.0101 -0.36%
2016-07-27 0 27.90 27.80 27.95 27.70 28.30 335,100 9,327,882 27.836 5.990 5.969 6.001 5.947 6.076 1,560,703 5.9767 0.36%
2016-07-26 0 27.80 27.75 27.80 27.20 28.10 424,244 11,749,874 27.696 5.969 5.958 5.969 5.840 6.033 1,975,884 5.9466 -0.18%
2016-07-25 0 27.85 27.70 27.85 27.55 28.50 418,800 11,690,985 27.915 5.980 5.947 5.980 5.915 6.119 1,950,529 5.9937 -2.28%
2016-07-22 0 28.50 28.50 28.55 28.10 28.80 247,000 7,015,475 28.403 6.119 6.119 6.130 6.033 6.184 1,150,384 6.0984 -0.52%
2016-07-21 0 28.65 28.55 28.65 28.40 28.90 300,538 8,627,983 28.708 6.151 6.130 6.151 6.098 6.205 1,399,733 6.1640 -0.17%
2016-07-20 0 28.70 28.60 28.70 28.00 28.75 434,419 12,411,701 28.571 6.162 6.141 6.162 6.012 6.173 2,023,274 6.1345 1.06%
2016-07-19 0 28.40 28.40 28.45 27.75 28.80 327,500 9,289,050 28.364 6.098 6.098 6.109 5.958 6.184 1,525,306 6.0900 1.43%
2016-07-18 0 28.00 27.85 28.00 27.50 28.20 346,500 9,650,100 27.850 6.012 5.980 6.012 5.905 6.055 1,613,798 5.9797 0.00%
2016-07-15 0 28.00 27.95 28.00 27.75 28.25 551,908 15,445,851 27.986 6.012 6.001 6.012 5.958 6.066 2,570,470 6.0090 0.72%
2016-07-14 0 27.80 27.75 27.80 27.05 27.85 378,500 10,437,125 27.575 5.969 5.958 5.969 5.808 5.980 1,762,835 5.9206 1.09%
2016-07-13 0 27.50 27.40 27.55 27.40 27.70 356,679 9,819,139 27.529 5.905 5.883 5.915 5.883 5.947 1,661,205 5.9109 0.55%
2016-07-12 0 27.35 27.30 27.40 26.90 27.40 234,145 6,392,488 27.301 5.872 5.862 5.883 5.776 5.883 1,090,513 5.8619 1.67%
2016-07-11 0 26.90 26.90 26.95 26.55 26.95 169,767 4,548,523 26.793 5.776 5.776 5.786 5.701 5.786 790,677 5.7527 1.51%
2016-07-08 0 26.50 26.40 26.50 26.20 27.20 531,585 14,160,454 26.638 5.690 5.668 5.690 5.625 5.840 2,475,817 5.7195 -0.93%
2016-07-07 0 26.75 26.70 26.75 26.50 26.80 223,000 5,948,825 26.676 5.744 5.733 5.744 5.690 5.754 1,038,606 5.7277 1.52%
2016-07-06 0 26.35 26.30 26.40 26.25 26.80 344,236 9,077,949 26.371 5.658 5.647 5.668 5.636 5.754 1,603,253 5.6622 -2.41%
2016-07-05 0 27.00 26.95 27.00 26.85 27.40 273,700 7,430,960 27.150 5.797 5.786 5.797 5.765 5.883 1,274,737 5.8294 0.19%
2016-07-04 0 26.95 26.95 27.10 25.75 27.25 519,900 13,914,850 26.764 5.786 5.786 5.819 5.529 5.851 2,421,395 5.7466 2.28%
2016-06-30 0 26.35 26.40 26.45 26.10 26.85 572,419 15,097,661 26.375 5.658 5.668 5.679 5.604 5.765 2,665,998 5.6630 -1.13%
2016-06-29 0 26.65 26.55 26.60 26.20 26.75 367,750 9,739,764 26.485 5.722 5.701 5.711 5.625 5.744 1,712,768 5.6866 2.50%
2016-06-28 0 26.00 26.00 26.10 25.90 26.30 513,500 13,361,237 26.020 5.582 5.582 5.604 5.561 5.647 2,391,587 5.5868 -2.07%
2016-06-27 0 26.55 26.50 26.55 26.45 27.05 756,393 20,180,638 26.680 5.701 5.690 5.701 5.679 5.808 3,522,843 5.7285 -1.85%
2016-06-24 0 27.05 26.95 27.05 26.65 27.55 515,908 13,950,234 27.040 5.808 5.786 5.808 5.722 5.915 2,402,803 5.8058 -1.46%
2016-06-23 0 27.45 27.40 27.45 27.20 27.55 328,454 9,017,212 27.454 5.894 5.883 5.894 5.840 5.915 1,529,750 5.8946 0.55%
2016-06-22 0 27.30 27.20 27.30 26.85 27.50 712,053 19,400,014 27.245 5.862 5.840 5.862 5.765 5.905 3,316,333 5.8498 1.11%
2016-06-21 0 27.00 26.95 27.10 26.95 27.60 470,787 12,783,673 27.154 5.797 5.786 5.819 5.786 5.926 2,192,655 5.8302 -0.55%
2016-06-20 0 27.15 27.10 27.15 26.70 27.40 858,500 23,231,175 27.060 5.829 5.819 5.829 5.733 5.883 3,998,399 5.8101 1.12%
2016-06-17 0 26.85 26.80 27.00 26.75 27.75 659,834 17,804,486 26.983 5.765 5.754 5.797 5.744 5.958 3,073,127 5.7936 -1.29%
2016-06-16 0 27.20 27.05 27.30 26.95 27.30 378,790 10,259,742 27.086 5.840 5.808 5.862 5.786 5.862 1,764,186 5.8156 0.18%
2016-06-15 0 27.15 27.10 27.20 27.00 27.25 364,500 9,887,575 27.126 5.829 5.819 5.840 5.797 5.851 1,697,631 5.8243 -0.18%
2016-06-14 0 27.20 27.20 27.25 27.05 27.90 527,367 14,359,251 27.228 5.840 5.840 5.851 5.808 5.990 2,456,172 5.8462 -2.16%
2016-06-13 0 27.80 27.75 27.80 27.70 29.45 414,500 11,631,025 28.060 5.969 5.958 5.969 5.947 6.323 1,930,502 6.0249 -5.12%
2016-06-10 0 29.30 29.20 29.40 29.05 29.55 229,190 6,720,437 29.323 6.291 6.270 6.313 6.237 6.345 1,067,435 6.2959 -0.68%
2016-06-08 0 29.50 29.40 29.50 29.05 29.55 235,556 6,938,038 29.454 6.334 6.313 6.334 6.237 6.345 1,097,084 6.3241 0.17%
2016-06-07 0 29.45 29.40 29.45 29.10 29.50 196,000 5,756,300 29.369 6.323 6.313 6.323 6.248 6.334 912,855 6.3058 1.20%
2016-06-06 0 29.10 29.05 29.10 29.00 29.75 311,000 9,060,162 29.132 6.248 6.237 6.248 6.227 6.388 1,448,459 6.2550 -2.68%
2016-06-03 0 29.90 29.85 29.90 29.70 30.25 127,521 3,806,845 29.853 6.420 6.409 6.420 6.377 6.495 593,919 6.4097 -0.33%
2016-06-02 0 30.00 29.95 30.00 29.95 30.70 527,046 15,908,013 30.183 6.441 6.431 6.441 6.431 6.592 2,454,677 6.4807 0.84%
2016-06-01 0 29.75 29.70 29.80 29.60 30.15 362,500 10,862,371 29.965 6.388 6.377 6.398 6.355 6.474 1,688,316 6.4338 -1.33%
2016-05-31 0 30.15 30.15 30.20 29.30 30.40 610,082 18,371,446 30.113 6.474 6.474 6.484 6.291 6.527 2,841,411 6.4656 2.38%
2016-05-30 0 29.45 29.40 29.45 28.90 29.55 281,500 8,253,285 29.319 6.323 6.313 6.323 6.205 6.345 1,311,065 6.2951 0.34%
2016-05-27 0 29.35 29.30 29.35 28.15 29.35 273,000 7,913,300 28.986 6.302 6.291 6.302 6.044 6.302 1,271,477 6.2237 2.98%
2016-05-26 0 28.50 28.50 28.55 28.10 28.70 238,182 6,769,173 28.420 6.119 6.119 6.130 6.033 6.162 1,109,315 6.1021 0.35%
2016-05-25 0 28.40 28.40 28.45 28.10 28.90 314,000 8,956,533 28.524 6.098 6.098 6.109 6.033 6.205 1,462,431 6.1244 0.53%
2016-05-24 0 28.25 28.10 28.25 27.15 28.25 310,504 8,647,897 27.851 6.066 6.033 6.066 5.829 6.066 1,446,149 5.9799 3.10%
2016-05-23 0 27.40 27.30 27.55 27.25 28.20 248,626 6,835,465 27.493 5.883 5.862 5.915 5.851 6.055 1,157,957 5.9030 -1.97%
2016-05-20 0 27.95 28.00 28.05 27.70 28.20 146,000 4,076,360 27.920 6.001 6.012 6.023 5.947 6.055 679,984 5.9948 0.54%
2016-05-19 0 27.80 27.80 27.85 27.55 28.15 408,500 11,356,287 27.800 5.969 5.969 5.980 5.915 6.044 1,902,558 5.9690 -0.18%
2016-05-18 0 27.85 27.75 27.85 27.70 27.95 422,841 11,774,203 27.845 5.980 5.958 5.980 5.947 6.001 1,969,350 5.9787 -0.18%
2016-05-17 0 27.90 27.85 27.90 27.40 27.95 253,000 6,981,962 27.597 5.990 5.980 5.990 5.883 6.001 1,178,328 5.9253 1.82%
2016-05-16 0 27.40 27.40 27.50 27.40 27.65 327,130 9,000,044 27.512 5.883 5.883 5.905 5.883 5.937 1,523,583 5.9072 -0.90%
2016-05-13 0 27.65 27.65 27.75 27.65 28.10 258,721 7,197,768 27.821 5.937 5.937 5.958 5.937 6.033 1,204,973 5.9734 -1.07%
2016-05-12 0 27.95 27.90 27.95 27.75 28.40 320,274 8,945,301 27.930 6.001 5.990 6.001 5.958 6.098 1,491,652 5.9969 0.18%
2016-05-11 0 27.90 27.85 27.90 27.85 29.10 635,651 17,839,761 28.065 5.990 5.980 5.990 5.980 6.248 2,960,496 6.0259 -3.12%
2016-05-10 0 28.80 28.75 28.85 28.05 28.90 782,769 22,364,055 28.570 6.184 6.173 6.194 6.023 6.205 3,645,687 6.1344 1.23%
2016-05-09 0 28.45 28.40 28.45 28.40 29.05 327,407 9,348,805 28.554 6.109 6.098 6.109 6.098 6.237 1,524,873 6.1309 -0.35%
2016-05-06 0 28.55 28.50 28.55 28.50 29.70 358,375 10,352,925 28.889 6.130 6.119 6.130 6.119 6.377 1,669,104 6.2027 -2.06%
2016-05-05 0 29.15 29.15 29.25 29.10 29.95 585,000 17,240,675 29.471 6.259 6.259 6.280 6.248 6.431 2,724,593 6.3278 -1.37%
2016-05-04 0 29.70 29.70 29.75 29.55 29.85 896,420 26,588,328 29.661 6.346 6.346 6.356 6.314 6.378 4,195,491 6.3374 -0.34%
2016-05-03 0 29.80 29.65 29.75 29.50 29.95 425,509 12,654,069 29.739 6.367 6.335 6.356 6.303 6.399 1,991,499 6.3540 0.85%
2016-04-29 0 29.55 29.50 29.55 29.20 29.95 533,320 15,743,206 29.519 6.314 6.303 6.314 6.239 6.399 2,496,084 6.3072 -0.67%
2016-04-28 0 29.75 29.70 29.75 29.70 30.45 367,984 10,997,648 29.886 6.356 6.346 6.356 6.346 6.506 1,722,266 6.3856 -1.16%
2016-04-27 0 30.10 29.90 30.10 29.65 30.40 534,952 16,053,934 30.010 6.431 6.389 6.431 6.335 6.495 2,503,722 6.4120 0.17%
2016-04-26 0 30.05 30.00 30.25 29.95 31.60 1,292,148 39,611,081 30.655 6.421 6.410 6.463 6.399 6.752 6,047,607 6.5499 -4.60%
2016-04-25 0 31.50 31.45 31.50 31.45 32.10 421,000 13,322,669 31.645 6.730 6.720 6.730 6.720 6.859 1,970,395 6.7614 -1.10%
2016-04-22 0 31.85 31.80 31.90 31.10 32.00 1,235,392 39,097,720 31.648 6.805 6.794 6.816 6.645 6.837 5,781,973 6.7620 1.59%
2016-04-21 0 31.35 31.35 31.45 31.00 31.50 1,347,078 42,068,608 31.230 6.698 6.698 6.720 6.624 6.730 6,304,694 6.6726 2.12%
2016-04-20 0 30.70 30.65 30.80 30.60 31.85 650,000 20,215,050 31.100 6.559 6.549 6.581 6.538 6.805 3,042,178 6.6449 -1.13%
2016-04-19 0 31.05 31.05 31.10 30.90 31.40 280,399 8,717,579 31.090 6.634 6.634 6.645 6.602 6.709 1,312,344 6.6428 0.98%
2016-04-18 0 30.75 30.65 30.90 30.05 31.45 411,913 12,735,788 30.919 6.570 6.549 6.602 6.421 6.720 1,927,866 6.6062 -3.00%
2016-04-15 0 31.70 31.65 31.70 31.40 31.85 441,373 13,985,256 31.686 6.773 6.762 6.773 6.709 6.805 2,065,747 6.7701 -0.31%
2016-04-14 0 31.80 31.75 31.80 31.75 32.40 1,389,558 44,413,760 31.963 6.794 6.784 6.794 6.784 6.923 6,503,512 6.8292 1.92%
2016-04-13 0 31.20 31.20 31.25 29.60 31.35 1,370,180 42,287,345 30.863 6.666 6.666 6.677 6.324 6.698 6,412,818 6.5942 5.41%
2016-04-12 0 29.60 29.50 29.65 29.00 29.65 1,052,426 30,835,730 29.300 6.324 6.303 6.335 6.196 6.335 4,925,642 6.2602 2.07%
2016-04-11 0 29.00 28.95 29.00 28.90 29.35 534,600 15,483,130 28.962 6.196 6.186 6.196 6.175 6.271 2,502,075 6.1881 -0.17%
2016-04-08 0 29.05 29.00 29.10 28.80 29.20 495,713 14,323,257 28.894 6.207 6.196 6.218 6.153 6.239 2,320,073 6.1736 0.69%
2016-04-07 0 28.85 28.85 28.90 28.80 29.45 450,000 13,010,481 28.912 6.164 6.164 6.175 6.153 6.292 2,106,123 6.1775 -0.35%
2016-04-06 0 28.95 28.90 28.95 28.70 29.60 388,055 11,258,647 29.013 6.186 6.175 6.186 6.132 6.324 1,816,204 6.1990 -1.53%
2016-04-05 0 29.40 29.30 29.40 28.70 30.10 546,732 15,944,462 29.163 6.282 6.260 6.282 6.132 6.431 2,558,856 6.2311 -1.34%
2016-04-01 0 29.80 29.75 29.80 29.50 29.90 255,510 7,579,787 29.665 6.367 6.356 6.367 6.303 6.389 1,195,857 6.3384 -0.50%
2016-03-31 0 29.95 29.90 29.95 29.65 30.30 649,401 19,448,781 29.949 6.399 6.389 6.399 6.335 6.474 3,039,375 6.3989 1.01%
2016-03-30 0 29.65 29.55 29.75 29.00 29.75 631,333 18,634,937 29.517 6.335 6.314 6.356 6.196 6.356 2,954,812 6.3066 3.85%
2016-03-29 0 28.55 28.60 28.65 28.45 28.85 905,363 25,999,366 28.717 6.100 6.111 6.121 6.079 6.164 4,237,347 6.1358 -0.35%
2016-03-24 0 28.65 28.55 28.65 28.55 29.40 448,478 13,092,793 29.194 6.121 6.100 6.121 6.100 6.282 2,099,000 6.2376 -3.54%
2016-03-23 0 29.70 29.70 29.75 29.65 30.10 631,000 18,832,612 29.846 6.346 6.346 6.356 6.335 6.431 2,953,253 6.3769 -0.50%
2016-03-22 0 29.85 29.85 29.90 29.35 30.10 320,000 9,514,937 29.734 6.378 6.378 6.389 6.271 6.431 1,497,688 6.3531 -0.50%
2016-03-21 0 30.00 29.90 30.00 29.25 30.10 413,883 12,302,764 29.725 6.410 6.389 6.410 6.250 6.431 1,937,086 6.3512 2.04%
2016-03-18 0 29.40 29.45 29.50 28.80 29.50 866,902 25,276,738 29.158 6.282 6.292 6.303 6.153 6.303 4,057,339 6.2299 1.20%
2016-03-17 0 29.05 29.05 29.20 28.35 29.20 428,655 12,457,191 29.061 6.207 6.207 6.239 6.057 6.239 2,006,223 6.2093 1.04%
2016-03-16 0 28.75 28.65 28.75 28.50 29.30 281,775 8,085,860 28.696 6.143 6.121 6.143 6.089 6.260 1,318,784 6.1313 -0.17%
2016-03-15 0 28.80 28.75 28.90 28.65 29.80 768,500 22,360,558 29.096 6.153 6.143 6.175 6.121 6.367 3,596,791 6.2168 -3.03%
2016-03-14 0 29.70 29.60 29.70 29.60 29.95 507,500 15,113,087 29.779 6.346 6.324 6.346 6.324 6.399 2,375,239 6.3628 1.19%
2016-03-11 0 29.35 29.30 29.45 29.00 29.95 915,182 26,839,088 29.327 6.271 6.260 6.292 6.196 6.399 4,283,303 6.2660 0.00%
2016-03-10 0 29.35 29.30 29.55 29.05 29.80 651,308 19,157,616 29.414 6.271 6.260 6.314 6.207 6.367 3,048,300 6.2847 0.51%
2016-03-09 0 29.20 29.15 29.35 28.90 30.00 830,000 24,199,162 29.156 6.239 6.228 6.271 6.175 6.410 3,884,628 6.2295 -2.67%
2016-03-08 0 30.00 29.95 30.00 29.85 30.10 818,796 24,558,681 29.994 6.410 6.399 6.410 6.378 6.431 3,832,190 6.4085 0.33%
2016-03-07 0 29.90 29.85 29.90 29.70 30.60 588,305 17,696,139 30.080 6.389 6.378 6.389 6.346 6.538 2,753,429 6.4269 -2.45%
2016-03-04 0 30.65 30.65 30.70 29.55 30.70 401,940 12,113,127 30.137 6.549 6.549 6.559 6.314 6.559 1,881,189 6.4391 4.25%
2016-03-03 0 29.40 29.40 29.55 29.15 30.00 482,514 14,210,375 29.451 6.282 6.282 6.314 6.228 6.410 2,258,298 6.2925 -1.51%
2016-03-02 0 29.85 29.80 29.90 29.15 30.25 552,000 16,455,075 29.810 6.378 6.367 6.389 6.228 6.463 2,583,511 6.3693 3.83%
2016-03-01 0 28.75 28.70 28.75 28.10 28.80 342,000 9,811,350 28.688 6.143 6.132 6.143 6.004 6.153 1,600,654 6.1296 1.77%
2016-02-29 0 28.25 28.25 28.35 28.05 28.80 310,052 8,788,193 28.344 6.036 6.036 6.057 5.993 6.153 1,451,128 6.0561 -1.22%
2016-02-26 0 28.60 28.40 28.65 28.05 28.80 328,692 9,356,939 28.467 6.111 6.068 6.121 5.993 6.153 1,538,369 6.0824 2.33%
2016-02-25 0 27.95 27.85 27.95 27.85 28.85 366,000 10,356,170 28.296 5.972 5.951 5.972 5.951 6.164 1,712,980 6.0457 -2.44%
2016-02-24 0 28.65 28.65 28.85 28.20 28.85 331,805 9,510,016 28.661 6.121 6.121 6.164 6.025 6.164 1,552,938 6.1239 -0.87%
2016-02-23 0 28.90 28.75 28.90 28.25 29.45 263,500 7,573,398 28.742 6.175 6.143 6.175 6.036 6.292 1,233,252 6.1410 2.30%
2016-02-22 0 28.25 28.20 28.35 28.20 28.80 217,785 6,169,363 28.328 6.036 6.025 6.057 6.025 6.153 1,019,294 6.0526 -1.22%
2016-02-19 0 28.60 28.55 28.60 28.00 28.80 211,032 5,994,682 28.407 6.111 6.100 6.111 5.983 6.153 987,688 6.0694 0.18%
2016-02-18 0 28.55 28.50 28.55 28.45 28.70 362,616 10,346,833 28.534 6.100 6.089 6.100 6.079 6.132 1,697,142 6.0966 0.88%
2016-02-17 0 28.30 28.30 28.40 28.20 28.75 433,000 12,360,050 28.545 6.047 6.047 6.068 6.025 6.143 2,026,559 6.0990 0.71%
2016-02-16 0 28.10 28.05 28.15 27.65 28.50 246,000 6,914,325 28.107 6.004 5.993 6.015 5.908 6.089 1,151,347 6.0054 1.26%
2016-02-15 0 27.75 27.65 27.75 26.95 27.90 336,500 9,274,873 27.563 5.929 5.908 5.929 5.758 5.961 1,574,912 5.8891 3.54%
2016-02-12 0 26.80 26.75 26.80 26.50 26.95 618,385 16,555,138 26.772 5.726 5.715 5.726 5.662 5.758 2,894,211 5.7201 0.00%
2016-02-11 0 26.80 26.75 26.80 26.75 28.70 581,554 15,962,531 27.448 5.726 5.715 5.726 5.715 6.132 2,721,832 5.8646 -6.78%
2016-02-05 0 28.75 28.70 28.75 28.30 28.85 494,500 14,123,515 28.561 6.143 6.132 6.143 6.047 6.164 2,314,396 6.1025 2.86%
2016-02-04 0 27.95 27.90 28.00 27.85 28.35 1,000,070 27,980,389 27.978 5.972 5.961 5.983 5.951 6.057 4,680,602 5.9779 -1.06%
2016-02-03 0 28.25 28.20 28.30 27.90 28.30 345,501 9,722,227 28.140 6.036 6.025 6.047 5.961 6.047 1,617,039 6.0124 -0.70%
2016-02-02 0 28.45 28.35 28.45 28.30 28.85 1,169,482 33,202,807 28.391 6.079 6.057 6.079 6.047 6.164 5,473,496 6.0661 -0.70%
2016-02-01 0 28.65 28.65 28.70 28.40 29.05 707,614 20,299,583 28.687 6.121 6.121 6.132 6.068 6.207 3,311,828 6.1294 -0.52%
2016-01-29 0 28.80 28.70 28.90 27.85 29.85 1,748,492 49,668,792 28.407 6.153 6.132 6.175 5.951 6.378 8,183,422 6.0694 -4.64%
2016-01-28 0 30.20 30.15 30.20 30.15 30.90 268,440 8,161,513 30.403 6.453 6.442 6.453 6.442 6.602 1,256,373 6.4961 -2.42%
2016-01-27 0 30.95 30.90 30.95 30.90 32.00 534,740 16,587,406 31.020 6.613 6.602 6.613 6.602 6.837 2,502,730 6.6277 -2.21%
2016-01-26 0 31.65 31.60 31.70 31.55 32.40 543,474 17,336,737 31.900 6.762 6.752 6.773 6.741 6.923 2,543,607 6.8158 -1.86%
2016-01-25 0 32.25 32.15 32.30 31.45 32.80 331,156 10,615,507 32.056 6.891 6.869 6.901 6.720 7.008 1,549,901 6.8492 0.62%
2016-01-22 0 32.05 31.90 32.05 31.35 32.05 414,740 13,112,545 31.616 6.848 6.816 6.848 6.698 6.848 1,941,097 6.7552 2.56%
2016-01-21 0 31.25 31.15 31.25 31.15 32.40 355,741 11,249,170 31.622 6.677 6.656 6.677 6.656 6.923 1,664,965 6.7564 -1.57%
2016-01-20 0 31.75 31.70 31.75 31.55 33.70 472,241 15,114,064 32.005 6.784 6.773 6.784 6.741 7.200 2,210,217 6.8383 -3.93%
2016-01-19 0 33.05 33.00 33.05 32.15 33.15 198,769 6,508,513 32.744 7.062 7.051 7.062 6.869 7.083 930,293 6.9962 2.16%
2016-01-18 0 32.35 32.30 32.40 32.05 32.55 345,870 11,145,122 32.223 6.912 6.901 6.923 6.848 6.955 1,618,766 6.8849 -0.46%
2016-01-15 0 32.50 32.50 32.55 32.10 32.55 255,826 8,274,398 32.344 6.944 6.944 6.955 6.859 6.955 1,197,336 6.9107 0.31%
2016-01-14 0 32.40 32.35 32.45 32.05 32.65 243,450 7,856,420 32.271 6.923 6.912 6.933 6.848 6.976 1,139,413 6.8951 -0.31%
2016-01-13 0 32.50 32.50 32.60 32.50 33.55 614,291 20,099,076 32.719 6.944 6.944 6.965 6.944 7.168 2,875,050 6.9909 1.25%
2016-01-12 0 32.10 32.10 32.15 32.05 33.00 296,525 9,532,284 32.147 6.859 6.859 6.869 6.848 7.051 1,387,818 6.8685 -0.62%
2016-01-11 0 32.30 32.30 32.35 32.30 33.75 487,500 15,992,662 32.805 6.901 6.901 6.912 6.901 7.211 2,281,634 7.0093 -2.27%
2016-01-08 0 33.05 33.00 33.05 33.00 33.80 790,595 26,267,792 33.225 7.062 7.051 7.062 7.051 7.222 3,700,201 7.0990 -2.07%
2016-01-07 0 33.75 33.40 33.75 33.05 34.40 1,310,785 43,764,697 33.388 7.211 7.136 7.211 7.062 7.350 6,134,833 7.1338 -1.75%
2016-01-06 0 34.35 34.40 34.50 34.00 36.50 815,923 28,297,858 34.682 7.339 7.350 7.371 7.265 7.799 3,818,743 7.4103 -5.50%
2016-01-05 0 36.35 36.30 36.40 36.00 37.10 482,548 17,472,967 36.210 7.767 7.756 7.777 7.692 7.927 2,258,457 7.7367 -0.95%
2016-01-04 0 36.70 36.65 36.85 36.65 37.30 275,094 10,141,946 36.867 7.841 7.831 7.873 7.831 7.970 1,287,515 7.8771 -1.48%
2015-12-31 0 37.25 37.25 37.30 37.00 37.30 187,365 6,967,141 37.185 7.959 7.959 7.970 7.906 7.970 876,920 7.9450 0.40%
2015-12-30 0 37.10 37.05 37.15 36.95 37.15 273,500 10,140,825 37.078 7.927 7.916 7.938 7.895 7.938 1,280,055 7.9222 0.54%
2015-12-29 0 36.90 36.85 36.90 36.50 36.95 277,500 10,225,375 36.848 7.884 7.873 7.884 7.799 7.895 1,298,776 7.8731 1.23%
2015-12-28 0 36.45 36.35 36.45 36.35 36.85 59,150 2,162,907 36.566 7.788 7.767 7.788 7.767 7.873 276,838 7.8129 -0.41%
2015-12-24 0 36.60 36.55 36.60 36.00 36.90 198,733 7,296,655 36.716 7.820 7.809 7.820 7.692 7.884 930,125 7.8448 -0.27%
2015-12-23 0 36.70 36.65 36.75 36.50 36.90 489,190 17,883,171 36.557 7.841 7.831 7.852 7.799 7.884 2,289,543 7.8108 1.10%
2015-12-22 0 36.30 36.25 36.40 36.05 36.40 445,045 16,145,202 36.278 7.756 7.745 7.777 7.703 7.777 2,082,933 7.7512 0.41%
2015-12-21 0 36.15 36.15 36.20 35.55 36.25 273,239 9,849,051 36.046 7.724 7.724 7.735 7.596 7.745 1,278,833 7.7016 0.42%
2015-12-18 0 36.00 35.90 36.00 35.90 36.95 1,098,803 39,763,977 36.188 7.692 7.670 7.692 7.670 7.895 5,142,699 7.7321 -0.83%
2015-12-17 0 36.30 36.25 36.35 36.25 36.95 359,000 13,140,806 36.604 7.756 7.745 7.767 7.745 7.895 1,680,218 7.8209 -1.36%
2015-12-16 0 36.80 36.70 36.85 36.25 36.90 551,934 20,243,478 36.677 7.863 7.841 7.873 7.745 7.884 2,583,202 7.8366 0.82%
2015-12-15 0 36.50 36.40 36.50 36.35 36.90 519,224 18,946,901 36.491 7.799 7.777 7.799 7.767 7.884 2,430,111 7.7967 -0.54%
2015-12-14 0 36.70 36.65 36.75 36.10 36.95 459,818 16,907,781 36.771 7.841 7.831 7.852 7.713 7.895 2,152,074 7.8565 0.55%
2015-12-11 0 36.50 36.40 36.45 36.30 36.95 414,191 15,110,253 36.481 7.799 7.777 7.788 7.756 7.895 1,938,527 7.7947 -1.08%
2015-12-10 0 36.90 36.80 36.90 35.90 37.00 473,800 17,428,332 36.784 7.884 7.863 7.884 7.670 7.906 2,217,514 7.8594 0.82%
2015-12-09 0 36.60 36.55 36.60 35.90 36.80 654,486 23,895,280 36.510 7.820 7.809 7.820 7.670 7.863 3,063,174 7.8008 2.09%
2015-12-08 0 35.85 35.80 35.95 35.65 36.00 397,833 14,243,088 35.802 7.660 7.649 7.681 7.617 7.692 1,861,968 7.6495 0.14%
2015-12-07 0 35.80 35.70 35.80 35.55 36.05 542,550 19,397,717 35.753 7.649 7.628 7.649 7.596 7.703 2,539,283 7.6391 0.28%
2015-12-04 0 35.70 35.70 35.75 35.65 36.00 688,610 24,723,332 35.903 7.628 7.628 7.638 7.617 7.692 3,222,884 7.6712 -0.83%
2015-12-03 0 36.00 35.95 36.00 35.55 36.10 275,095 9,908,180 36.017 7.692 7.681 7.692 7.596 7.713 1,287,520 7.6956 -0.14%
2015-12-02 0 36.05 36.00 36.05 36.00 36.50 594,267 21,488,219 36.159 7.703 7.692 7.703 7.692 7.799 2,781,333 7.7259 0.28%
2015-12-01 0 35.95 35.90 35.95 35.90 36.40 438,963 15,817,247 36.033 7.681 7.670 7.681 7.670 7.777 2,054,467 7.6990 0.42%
2015-11-30 0 35.80 35.65 35.75 35.70 36.10 639,497 23,012,653 35.986 7.649 7.617 7.638 7.628 7.713 2,993,021 7.6888 -1.38%
2015-11-27 0 36.30 36.25 36.30 35.90 36.40 474,000 17,153,775 36.189 7.756 7.745 7.756 7.670 7.777 2,218,450 7.7323 0.14%
2015-11-26 0 36.25 36.20 36.25 35.95 36.40 386,007 13,975,927 36.206 7.745 7.735 7.745 7.681 7.777 1,806,619 7.7360 1.12%
2015-11-25 0 35.85 35.80 35.85 35.80 36.45 558,210 20,067,061 35.949 7.660 7.649 7.660 7.649 7.788 2,612,576 7.6809 -1.65%
2015-11-24 0 36.45 36.45 36.50 36.10 36.75 412,160 14,936,179 36.239 7.788 7.788 7.799 7.713 7.852 1,929,022 7.7429 -0.14%
2015-11-23 0 36.50 36.45 36.55 36.10 37.05 347,528 12,685,684 36.503 7.799 7.788 7.809 7.713 7.916 1,626,526 7.7992 -0.95%
2015-11-20 0 36.85 36.75 36.85 35.85 36.85 422,942 15,491,576 36.628 7.873 7.852 7.873 7.660 7.873 1,979,485 7.8261 1.52%
2015-11-19 0 36.30 36.30 36.35 35.85 36.35 204,855 7,412,574 36.184 7.756 7.756 7.767 7.660 7.767 958,778 7.7313 1.68%
2015-11-18 0 35.70 35.65 35.70 35.60 36.50 353,721 12,694,588 35.889 7.628 7.617 7.628 7.606 7.799 1,655,511 7.6681 -1.79%
2015-11-17 0 36.35 36.30 36.35 35.35 36.40 512,900 18,448,640 35.969 7.767 7.756 7.767 7.553 7.777 2,400,513 7.6853 2.83%
2015-11-16 0 35.35 35.35 35.40 35.10 35.70 304,222 10,733,503 35.282 7.553 7.553 7.564 7.500 7.628 1,423,842 7.5384 -1.12%
2015-11-13 0 35.75 35.75 35.90 35.70 36.25 692,488 24,771,643 35.772 7.638 7.638 7.670 7.628 7.745 3,241,034 7.6431 -1.38%
2015-11-12 0 36.25 36.25 36.40 36.00 36.70 699,745 25,343,369 36.218 7.745 7.745 7.777 7.692 7.841 3,274,998 7.7384 0.28%
2015-11-11 0 36.15 36.15 36.20 36.10 36.60 513,000 18,535,850 36.132 7.724 7.724 7.735 7.713 7.820 2,400,981 7.7201 0.00%
2015-11-10 0 36.15 36.15 36.20 36.10 37.10 668,000 24,226,450 36.267 7.724 7.724 7.735 7.713 7.927 3,126,423 7.7489 -2.03%
2015-11-09 0 36.90 36.65 36.90 36.55 37.25 568,120 20,871,909 36.739 7.884 7.831 7.884 7.809 7.959 2,658,957 7.8497 -0.81%
2015-11-06 0 37.20 37.20 37.30 36.55 37.45 572,235 21,229,389 37.099 7.948 7.948 7.970 7.809 8.002 2,678,217 7.9267 -0.53%
2015-11-05 0 37.40 37.35 37.40 37.00 37.70 495,865 18,489,455 37.287 7.991 7.980 7.991 7.906 8.055 2,320,784 7.9669 -0.13%
2015-11-04 0 37.45 37.35 37.45 37.20 37.90 584,582 21,884,739 37.437 8.002 7.980 8.002 7.948 8.098 2,736,004 7.9988 0.13%
2015-11-03 0 37.40 37.25 37.45 36.80 37.90 869,343 32,477,163 37.358 7.991 7.959 8.002 7.863 8.098 4,068,764 7.9821 2.47%
2015-11-02 0 36.50 36.45 36.55 36.45 37.30 345,395 12,638,713 36.592 7.799 7.788 7.809 7.788 7.970 1,616,543 7.8184 -1.48%
2015-10-30 0 37.05 37.00 37.15 36.95 37.40 884,042 32,760,278 37.057 7.916 7.906 7.938 7.895 7.991 4,137,559 7.9178 0.14%
2015-10-29 0 37.00 36.95 37.00 36.75 37.45 746,710 27,560,779 36.910 7.906 7.895 7.906 7.852 8.002 3,494,808 7.8862 -0.27%
2015-10-28 0 37.10 37.05 37.15 36.45 37.15 808,593 29,715,555 36.750 7.927 7.916 7.938 7.788 7.938 3,784,437 7.8520 1.78%
2015-10-27 0 36.45 36.40 36.50 36.25 37.00 1,382,535 50,369,820 36.433 7.788 7.777 7.799 7.745 7.906 6,470,643 7.7844 -1.49%
2015-10-26 0 37.00 36.95 37.00 36.70 39.40 1,644,230 61,110,062 37.166 7.906 7.895 7.906 7.841 8.418 7,695,447 7.9411 -6.09%
2015-10-23 0 39.40 39.30 39.45 39.25 40.10 396,650 15,711,475 39.610 8.418 8.397 8.429 8.386 8.568 1,856,431 8.4633 0.00%
2015-10-22 0 39.40 39.35 39.40 38.50 39.55 646,485 25,319,203 39.164 8.418 8.408 8.418 8.226 8.450 3,025,727 8.3680 2.34%
2015-10-20 0 38.50 38.40 38.50 38.05 38.80 399,568 15,343,079 38.399 8.226 8.205 8.226 8.130 8.290 1,870,088 8.2045 -0.26%
2015-10-19 0 38.60 38.70 38.75 38.15 38.75 310,781 11,945,566 38.437 8.247 8.269 8.279 8.151 8.279 1,454,540 8.2126 0.26%
2015-10-16 0 38.50 38.50 38.55 38.20 38.90 353,934 13,596,260 38.415 8.226 8.226 8.237 8.162 8.311 1,656,508 8.2078 0.00%
2015-10-15 0 38.50 38.50 38.70 37.95 38.70 388,500 14,947,250 38.474 8.226 8.226 8.269 8.108 8.269 1,818,287 8.2205 1.58%
2015-10-14 0 37.90 37.75 37.90 37.60 38.60 371,053 14,051,749 37.870 8.098 8.066 8.098 8.034 8.247 1,736,630 8.0914 -1.94%
2015-10-13 0 38.65 38.55 38.65 37.55 38.75 706,645 27,170,184 38.450 8.258 8.237 8.258 8.023 8.279 3,307,292 8.2152 1.58%
2015-10-12 0 38.05 38.00 38.05 37.10 38.15 419,742 15,947,336 37.993 8.130 8.119 8.130 7.927 8.151 1,964,508 8.1177 1.33%
2015-10-09 0 37.55 37.45 37.55 37.50 37.90 513,879 19,335,223 37.626 8.023 8.002 8.023 8.012 8.098 2,405,095 8.0393 0.81%
2015-10-08 0 37.25 37.25 37.30 37.00 37.75 451,446 16,816,382 37.250 7.959 7.959 7.970 7.906 8.066 2,112,891 7.9589 -0.80%
2015-10-07 0 37.55 37.45 37.50 36.25 37.75 1,176,911 43,562,260 37.014 8.023 8.002 8.012 7.745 8.066 5,508,266 7.9085 2.88%
2015-10-06 0 36.50 36.50 36.55 36.50 37.50 438,692 16,133,357 36.776 7.799 7.799 7.809 7.799 8.012 2,053,199 7.8577 -1.22%
2015-10-05 0 36.95 36.90 36.95 36.75 37.35 499,300 18,479,708 37.011 7.895 7.884 7.895 7.852 7.980 2,336,861 7.9079 0.14%
2015-10-02 0 36.90 36.85 36.90 36.65 37.10 309,831 11,433,653 36.903 7.884 7.873 7.884 7.831 7.927 1,450,094 7.8848 1.65%
2015-09-30 0 36.30 36.30 36.35 36.25 36.80 1,096,071 39,952,272 36.450 7.756 7.756 7.767 7.745 7.863 5,129,913 7.7881 0.00%
2015-09-29 0 36.30 36.30 36.55 36.05 37.20 1,097,217 39,882,667 36.349 7.756 7.756 7.809 7.703 7.948 5,135,276 7.7664 -4.22%
2015-09-25 0 37.90 37.90 37.95 37.45 38.20 697,570 26,259,644 37.644 8.098 8.098 8.108 8.002 8.162 3,264,819 8.0432 0.66%
2015-09-24 0 37.65 37.65 37.70 37.45 38.00 544,240 20,572,164 37.800 8.044 8.044 8.055 8.002 8.119 2,547,192 8.0764 -0.13%
2015-09-23 0 37.70 37.60 37.70 37.50 38.15 658,731 24,826,642 37.689 8.055 8.034 8.055 8.012 8.151 3,083,042 8.0526 -2.08%
2015-09-22 0 38.50 38.45 38.50 38.45 39.00 445,408 17,225,748 38.674 8.226 8.215 8.226 8.215 8.333 2,084,632 8.2632 -0.65%
2015-09-21 0 38.75 38.70 38.90 37.70 38.95 640,500 24,757,325 38.653 8.279 8.269 8.311 8.055 8.322 2,997,716 8.2587 0.39%
2015-09-18 0 38.60 38.55 38.60 38.15 39.20 619,398 23,834,019 38.479 8.247 8.237 8.247 8.151 8.376 2,898,952 8.2216 0.78%
2015-09-17 0 38.30 38.25 38.30 38.00 38.65 1,048,500 40,123,669 38.268 8.183 8.173 8.183 8.119 8.258 4,907,268 8.1764 -0.78%
2015-09-16 0 38.60 38.50 38.60 37.65 38.60 958,300 36,665,300 38.261 8.247 8.226 8.247 8.044 8.247 4,485,107 8.1749 2.93%
2015-09-15 0 37.50 37.40 37.45 37.40 38.25 635,331 24,064,987 37.878 8.012 7.991 8.002 7.991 8.173 2,973,523 8.0931 -1.45%
2015-09-14 0 38.05 38.00 38.05 37.80 38.60 968,500 36,887,065 38.087 8.130 8.119 8.130 8.076 8.247 4,532,846 8.1377 0.00%
2015-09-11 0 38.05 38.00 38.10 38.00 38.65 279,595 10,676,653 38.186 8.130 8.119 8.141 8.119 8.258 1,308,581 8.1590 -0.52%
2015-09-10 0 38.25 38.10 38.25 38.00 38.90 959,670 36,619,907 38.159 8.173 8.141 8.173 8.119 8.311 4,491,519 8.1531 -1.03%
2015-09-09 0 38.65 38.60 38.65 37.90 38.80 1,961,479 75,043,246 38.259 8.258 8.247 8.258 8.098 8.290 9,180,260 8.1744 2.79%
2015-09-08 0 37.60 37.50 37.55 37.00 38.50 709,500 26,686,087 37.613 8.034 8.012 8.023 7.906 8.226 3,320,655 8.0364 -1.05%
2015-09-07 0 38.00 37.95 38.00 37.90 38.75 652,000 24,901,728 38.193 8.119 8.108 8.119 8.098 8.279 3,051,539 8.1604 -0.26%
2015-09-04 0 38.10 37.95 38.00 37.90 39.65 1,788,070 68,239,952 38.164 8.141 8.108 8.119 8.098 8.472 8,368,658 8.1542 2.56%
2015-09-02 0 37.15 37.00 37.25 36.50 37.90 1,014,645 37,866,755 37.320 7.938 7.906 7.959 7.799 8.098 4,748,817 7.9739 -1.98%
2015-09-01 0 38.65 38.60 38.70 38.40 39.15 1,052,785 40,785,283 38.740 8.098 8.088 8.109 8.046 8.203 5,024,696 8.1170 0.52%
2015-08-31 0 38.45 38.35 38.50 37.65 39.00 557,500 21,375,524 38.342 8.056 8.035 8.067 7.889 8.171 2,660,817 8.0334 -0.90%
2015-08-28 0 38.80 38.80 38.85 38.40 39.10 605,840 23,572,212 38.908 8.129 8.129 8.140 8.046 8.192 2,891,532 8.1522 1.04%
2015-08-27 0 38.40 38.30 38.35 38.05 39.40 872,430 33,468,912 38.363 8.046 8.025 8.035 7.972 8.255 4,163,904 8.0379 0.79%
2015-08-26 0 38.10 37.95 38.00 37.05 38.50 586,058 22,187,006 37.858 7.983 7.951 7.962 7.763 8.067 2,797,118 7.9321 0.53%
2015-08-25 0 37.90 37.65 37.90 36.05 38.60 1,303,042 49,402,960 37.914 7.941 7.889 7.941 7.553 8.088 6,219,114 7.9437 2.71%
2015-08-24 0 36.90 36.75 37.00 36.00 37.75 919,491 33,791,534 36.750 7.731 7.700 7.752 7.543 7.909 4,388,515 7.7000 -4.28%
2015-08-21 0 38.55 38.55 38.60 38.20 40.00 619,515 23,831,205 38.468 8.077 8.077 8.088 8.004 8.381 2,956,800 8.0598 -1.78%
2015-08-20 0 39.25 39.25 39.35 39.00 40.20 607,605 23,943,240 39.406 8.224 8.224 8.245 8.171 8.423 2,899,956 8.2564 -2.48%
2015-08-19 0 40.25 40.20 40.35 40.00 41.20 279,766 11,286,991 40.344 8.433 8.423 8.454 8.381 8.632 1,335,258 8.4530 -2.31%
2015-08-18 0 41.20 41.00 41.25 40.90 42.30 748,344 31,126,673 41.594 8.632 8.590 8.643 8.569 8.863 3,571,671 8.7149 -0.60%
2015-08-17 0 41.45 41.25 41.55 41.05 42.05 435,600 18,064,522 41.470 8.685 8.643 8.706 8.601 8.810 2,079,017 8.6890 -1.43%
2015-08-14 0 42.05 41.95 42.00 40.75 42.40 732,500 30,819,250 42.074 8.810 8.789 8.800 8.538 8.884 3,496,051 8.8154 1.45%
2015-08-13 0 41.45 41.40 41.50 39.80 42.00 711,189 29,308,299 41.210 8.685 8.674 8.695 8.339 8.800 3,394,339 8.6345 1.22%
2015-08-12 0 40.95 40.85 41.00 40.70 42.00 1,258,833 52,041,944 41.341 8.580 8.559 8.590 8.528 8.800 6,008,115 8.6619 -0.61%
2015-08-11 0 41.20 41.15 41.35 41.15 43.25 1,475,286 61,840,871 41.918 8.632 8.622 8.664 8.622 9.062 7,041,195 8.7827 -2.94%
2015-08-10 0 42.45 42.45 42.55 39.70 42.85 3,934,332 164,388,777 41.783 8.894 8.894 8.915 8.318 8.978 18,777,645 8.7545 6.93%
2015-08-07 0 39.70 39.65 39.80 38.50 39.80 1,741,844 68,971,209 39.597 8.318 8.308 8.339 8.067 8.339 8,313,414 8.2964 3.25%
2015-08-06 0 38.45 38.40 38.55 38.00 38.60 1,364,500 52,346,075 38.363 8.056 8.046 8.077 7.962 8.088 6,512,439 8.0379 1.45%
2015-08-05 0 37.90 37.90 38.00 37.85 38.35 408,415 15,526,570 38.017 7.941 7.941 7.962 7.930 8.035 1,949,269 7.9653 0.13%
2015-08-04 0 37.85 37.75 37.85 36.55 38.45 994,874 37,570,056 37.764 7.930 7.909 7.930 7.658 8.056 4,748,301 7.9123 3.13%
2015-08-03 0 36.70 36.75 36.80 36.60 38.45 1,066,590 39,807,119 37.322 7.689 7.700 7.710 7.669 8.056 5,090,584 7.8198 -4.18%
2015-07-31 0 38.30 38.35 38.45 38.00 38.50 517,670 19,799,987 38.248 8.025 8.035 8.056 7.962 8.067 2,470,718 8.0139 1.06%
2015-07-30 0 37.90 37.80 37.90 37.35 38.25 636,552 24,089,173 37.843 7.941 7.920 7.941 7.826 8.014 3,038,114 7.9290 1.61%
2015-07-29 0 37.30 37.15 37.35 36.70 37.65 1,086,128 40,270,972 37.078 7.815 7.784 7.826 7.689 7.889 5,183,835 7.7686 0.95%
2015-07-28 0 36.95 36.90 36.95 36.60 38.10 1,260,569 46,794,711 37.122 7.742 7.731 7.742 7.669 7.983 6,016,401 7.7779 -2.12%
2015-07-27 0 37.75 37.70 37.75 37.70 39.65 1,094,067 42,433,242 38.785 7.909 7.899 7.909 7.899 8.308 5,221,726 8.1263 -4.79%
2015-07-24 0 39.65 39.65 39.70 39.45 39.90 908,574 36,042,983 39.670 8.308 8.308 8.318 8.266 8.360 4,336,411 8.3117 -0.63%
2015-07-23 0 39.90 39.70 39.90 39.50 39.95 409,485 16,278,009 39.752 8.360 8.318 8.360 8.276 8.370 1,954,376 8.3290 0.63%
2015-07-22 0 39.65 39.65 39.70 39.45 39.90 443,515 17,573,726 39.624 8.308 8.308 8.318 8.266 8.360 2,116,793 8.3021 0.00%
2015-07-21 0 39.65 39.65 39.75 39.45 40.15 792,056 31,428,688 39.680 8.308 8.308 8.329 8.266 8.412 3,780,298 8.3138 0.13%
2015-07-20 0 39.60 39.55 39.80 39.15 39.90 707,046 28,033,510 39.649 8.297 8.287 8.339 8.203 8.360 3,374,565 8.3073 0.25%
2015-07-17 0 39.50 39.45 39.55 39.25 39.75 871,115 34,396,888 39.486 8.276 8.266 8.287 8.224 8.329 4,157,628 8.2732 0.25%
2015-07-16 0 39.40 39.30 39.40 39.15 39.95 702,735 27,691,259 39.405 8.255 8.234 8.255 8.203 8.370 3,353,990 8.2562 -1.01%
2015-07-15 0 39.80 39.75 39.80 39.50 40.65 1,160,159 46,159,970 39.788 8.339 8.329 8.339 8.276 8.517 5,537,167 8.3364 0.51%
2015-07-14 0 39.60 39.55 39.70 39.40 40.15 859,450 34,064,102 39.635 8.297 8.287 8.318 8.255 8.412 4,101,954 8.3044 -0.63%
2015-07-13 0 39.85 39.85 39.90 39.05 40.00 917,495 36,551,421 39.838 8.349 8.349 8.360 8.182 8.381 4,378,989 8.3470 1.01%
2015-07-10 0 39.45 39.40 39.50 38.25 39.60 842,640 33,039,658 39.210 8.266 8.255 8.276 8.014 8.297 4,021,723 8.2153 3.68%
2015-07-09 0 38.05 38.20 38.25 36.00 38.25 1,291,651 48,841,430 37.813 7.972 8.004 8.014 7.543 8.014 6,164,748 7.9227 4.10%
2015-07-08 0 36.55 36.50 36.65 36.20 38.00 2,191,180 80,617,377 36.792 7.658 7.648 7.679 7.585 7.962 10,457,989 7.7087 -4.69%
2015-07-07 0 38.35 38.35 38.50 37.60 38.75 1,972,088 75,184,717 38.124 8.035 8.035 8.067 7.878 8.119 9,412,314 7.9879 1.59%
2015-07-06 0 37.75 37.75 38.05 37.20 39.30 1,631,854 61,643,621 37.775 7.909 7.909 7.972 7.794 8.234 7,788,457 7.9147 -2.45%
2015-07-03 0 38.70 38.70 38.80 38.40 40.00 1,164,180 45,368,064 38.970 8.109 8.109 8.129 8.046 8.381 5,556,359 8.1651 -1.28%
2015-07-02 0 39.20 39.20 39.25 39.20 40.40 984,993 39,067,548 39.663 8.213 8.213 8.224 8.213 8.465 4,701,141 8.3102 -1.13%
2015-06-30 0 39.65 39.65 39.80 39.45 40.10 1,222,060 48,560,537 39.737 8.308 8.308 8.339 8.266 8.402 5,832,606 8.3257 -1.00%
2015-06-29 0 40.05 40.05 40.10 38.90 40.10 1,858,652 73,635,870 39.618 8.391 8.391 8.402 8.150 8.402 8,870,911 8.3008 1.39%
2015-06-26 0 39.50 39.40 39.55 39.15 40.40 1,110,672 44,137,015 39.739 8.276 8.255 8.287 8.203 8.465 5,300,977 8.3262 -1.25%
2015-06-25 0 40.00 40.00 40.05 39.65 40.50 1,029,336 41,264,881 40.089 8.381 8.381 8.391 8.308 8.486 4,912,780 8.3995 -0.50%
2015-06-24 0 40.20 40.15 40.20 39.55 40.20 1,112,770 44,387,811 39.889 8.423 8.412 8.423 8.287 8.423 5,310,991 8.3577 1.77%
2015-06-23 0 39.50 39.50 39.55 38.85 39.80 828,927 32,565,190 39.286 8.276 8.276 8.287 8.140 8.339 3,956,274 8.2313 0.25%
2015-06-22 0 39.40 39.50 39.55 38.50 39.60 544,000 21,290,272 39.137 8.255 8.276 8.287 8.067 8.297 2,596,385 8.2000 1.29%
2015-06-19 0 38.90 38.90 39.10 38.75 39.95 959,789 37,651,407 39.229 8.150 8.150 8.192 8.119 8.370 4,580,848 8.2193 -1.14%
2015-06-18 0 39.35 39.35 39.50 39.30 40.05 720,488 28,524,190 39.590 8.245 8.245 8.276 8.234 8.391 3,438,721 8.2950 0.64%
2015-06-17 0 39.10 39.05 39.10 38.30 39.55 1,097,288 42,763,124 38.972 8.192 8.182 8.192 8.025 8.287 5,237,099 8.1654 1.16%
2015-06-16 0 38.65 38.65 38.75 38.55 39.45 1,034,590 40,104,589 38.764 8.098 8.098 8.119 8.077 8.266 4,937,856 8.1219 -1.28%
2015-06-15 0 39.15 39.00 39.20 38.20 39.45 1,576,352 61,064,949 38.738 8.203 8.171 8.213 8.004 8.266 7,523,559 8.1165 -0.76%
2015-06-12 0 39.45 39.50 39.60 38.35 40.20 2,379,984 93,364,218 39.229 8.266 8.276 8.297 8.035 8.423 11,359,106 8.2193 2.87%
2015-06-11 0 38.35 38.35 38.50 38.20 39.20 2,220,350 85,574,632 38.541 8.035 8.035 8.067 8.004 8.213 10,597,211 8.0752 0.26%
2015-06-10 0 38.25 38.25 38.40 37.70 38.85 2,329,243 89,157,078 38.277 8.014 8.014 8.046 7.899 8.140 11,116,931 8.0199 -0.78%
2015-06-09 0 38.55 38.60 38.75 38.00 39.90 3,088,167 119,496,792 38.695 8.077 8.088 8.119 7.962 8.360 14,739,098 8.1075 -3.38%
2015-06-08 0 39.90 39.80 39.85 39.70 40.90 2,346,004 93,914,967 40.032 8.360 8.339 8.349 8.318 8.569 11,196,928 8.3876 -3.27%
2015-06-05 0 41.25 41.10 41.35 40.95 41.85 1,780,919 73,443,968 41.239 8.643 8.611 8.664 8.580 8.769 8,499,909 8.6406 -1.67%
2015-06-04 0 41.95 41.90 41.95 41.70 43.40 1,249,164 52,788,402 42.259 8.789 8.779 8.789 8.737 9.093 5,961,967 8.8542 -1.99%
2015-06-03 0 42.80 42.65 42.70 41.95 42.85 1,871,596 79,061,139 42.243 8.968 8.936 8.947 8.789 8.978 8,932,689 8.8508 2.15%
2015-06-02 0 41.90 41.75 41.85 41.70 43.15 1,380,342 58,230,304 42.185 8.779 8.748 8.769 8.737 9.041 6,588,049 8.8388 -1.06%
2015-06-01 0 42.35 42.30 42.45 42.05 43.40 1,937,110 82,094,262 42.380 8.873 8.863 8.894 8.810 9.093 9,245,372 8.8795 -1.40%
2015-05-29 0 42.95 42.90 43.00 42.90 43.25 1,667,086 71,671,818 42.992 8.999 8.988 9.009 8.988 9.062 7,956,611 9.0078 0.35%
2015-05-28 0 42.80 42.75 42.80 42.70 43.30 1,384,447 59,426,503 42.924 8.968 8.957 8.968 8.947 9.072 6,607,641 8.9936 -0.81%
2015-05-27 0 43.15 43.15 43.20 43.00 43.90 1,400,644 60,609,123 43.272 9.041 9.041 9.051 9.009 9.198 6,684,946 9.0665 -1.60%
2015-05-26 0 43.85 43.80 43.85 43.80 46.05 2,553,843 113,039,795 44.263 9.188 9.177 9.188 9.177 9.648 12,188,895 9.2740 -3.94%
2015-05-22 0 45.65 45.60 45.70 45.35 46.10 614,692 28,021,781 45.587 9.565 9.554 9.575 9.502 9.659 2,933,781 9.5514 1.00%
2015-05-21 0 45.20 45.10 45.25 45.10 46.30 1,425,834 64,699,319 45.376 9.470 9.449 9.481 9.449 9.701 6,805,172 9.5074 -2.38%
2015-05-20 0 46.30 46.30 46.35 45.50 46.35 1,025,516 47,196,231 46.022 9.701 9.701 9.711 9.533 9.711 4,894,548 9.6426 1.76%
2015-05-19 0 45.50 45.40 45.50 44.25 45.55 758,685 34,115,167 44.966 9.533 9.512 9.533 9.271 9.544 3,621,026 9.4214 2.82%
2015-05-18 0 44.25 44.25 44.30 44.25 45.00 1,004,278 44,811,940 44.621 9.271 9.271 9.282 9.271 9.428 4,793,184 9.3491 -0.78%
2015-05-15 0 44.60 44.55 44.60 44.20 45.00 521,469 23,224,068 44.536 9.345 9.334 9.345 9.261 9.428 2,488,849 9.3312 0.45%
2015-05-14 0 44.40 44.35 44.40 43.60 44.60 578,107 25,652,007 44.372 9.303 9.292 9.303 9.135 9.345 2,759,169 9.2970 1.14%
2015-05-13 0 43.90 43.75 43.95 43.50 45.40 926,196 40,826,371 44.080 9.198 9.167 9.208 9.114 9.512 4,420,517 9.2357 -1.01%
2015-05-12 0 44.35 44.30 44.40 44.05 44.75 566,818 25,151,705 44.374 9.292 9.282 9.303 9.229 9.376 2,705,290 9.2972 -1.00%
2015-05-11 0 44.80 44.75 44.85 44.40 45.05 614,523 27,485,132 44.726 9.387 9.376 9.397 9.303 9.439 2,932,974 9.3711 1.01%
2015-05-08 0 44.35 44.35 44.40 44.00 45.15 1,318,167 58,715,071 44.543 9.292 9.292 9.303 9.219 9.460 6,291,302 9.3327 0.80%
2015-05-07 0 44.00 43.90 44.15 43.90 45.70 1,210,000 53,645,987 44.336 9.219 9.198 9.250 9.198 9.575 5,775,047 9.2893 -3.30%
2015-05-06 0 45.50 45.40 45.50 45.00 47.20 1,240,676 57,252,670 46.146 9.533 9.512 9.533 9.428 9.889 5,921,456 9.6687 -2.00%
2015-05-05 0 46.70 46.65 46.80 46.50 48.70 904,009 42,600,570 47.124 9.728 9.718 9.749 9.686 10.14 4,339,714 9.8164 -2.51%
2015-05-04 0 47.90 47.90 48.15 47.90 48.85 969,660 46,971,171 48.441 9.978 9.978 10.03 9.978 10.18 4,654,873 10.091 0.42%
2015-04-30 0 47.70 47.65 47.95 47.65 48.50 918,650 43,940,713 47.832 9.936 9.926 9.989 9.926 10.10 4,409,998 9.9639 -0.73%
2015-04-29 0 48.05 48.00 48.05 48.00 49.80 1,917,980 92,917,652 48.446 10.01 9.999 10.01 9.999 10.37 9,207,302 10.092 -3.71%
2015-04-28 0 49.90 49.90 49.95 49.90 51.35 1,330,485 67,200,088 50.508 10.39 10.39 10.41 10.39 10.70 6,387,020 10.521 -1.48%
2015-04-27 0 50.65 50.55 50.60 50.45 51.50 1,372,206 69,768,903 50.844 10.55 10.53 10.54 10.51 10.73 6,587,303 10.591 -0.59%
2015-04-24 0 50.95 50.95 51.15 50.35 51.70 540,989 27,548,717 50.923 10.61 10.61 10.66 10.49 10.77 2,597,029 10.608 -0.29%
2015-04-23 0 51.10 51.05 51.25 51.00 52.60 487,631 25,170,634 51.618 10.64 10.63 10.68 10.62 10.96 2,340,883 10.753 -1.06%
2015-04-22 0 51.65 51.65 51.75 50.70 52.25 695,321 35,775,786 51.452 10.76 10.76 10.78 10.56 10.88 3,337,903 10.718 0.88%
2015-04-21 0 51.20 50.90 51.20 50.70 52.30 752,740 38,582,568 51.256 10.67 10.60 10.67 10.56 10.89 3,613,544 10.677 0.89%
2015-04-20 0 50.75 50.75 50.80 50.30 52.85 895,148 45,902,459 51.279 10.57 10.57 10.58 10.48 11.01 4,297,176 10.682 -3.52%
2015-04-17 0 52.60 52.40 52.60 52.00 54.00 1,272,197 67,257,712 52.867 10.96 10.92 10.96 10.83 11.25 6,107,208 11.013 -1.13%
2015-04-16 0 53.20 52.90 53.20 51.70 53.20 817,936 43,102,839 52.697 11.08 11.02 11.08 10.77 11.08 3,926,519 10.977 1.43%
2015-04-15 0 52.45 52.30 52.40 52.15 53.45 665,861 35,212,154 52.882 10.93 10.89 10.92 10.86 11.13 3,196,479 11.016 -1.87%
2015-04-14 0 53.45 53.40 53.50 52.85 54.50 2,070,102 110,787,176 53.518 11.13 11.12 11.14 11.01 11.35 9,937,567 11.148 2.99%
2015-04-13 0 51.90 51.80 51.95 51.80 53.50 2,187,658 114,420,726 52.303 10.81 10.79 10.82 10.79 11.14 10,501,897 10.895 0.78%
2015-04-10 0 51.50 51.45 51.50 49.25 51.60 1,877,320 94,885,040 50.543 10.73 10.72 10.73 10.26 10.75 9,012,113 10.529 4.57%
2015-04-09 0 49.25 49.25 49.35 49.00 51.20 1,365,693 67,972,239 49.771 10.26 10.26 10.28 10.21 10.67 6,556,037 10.368 0.20%
2015-04-08 0 49.15 49.15 49.20 49.00 50.50 1,270,712 62,766,494 49.395 10.24 10.24 10.25 10.21 10.52 6,100,079 10.289 -1.60%
2015-04-02 0 49.95 49.90 49.95 48.90 50.00 807,374 40,106,963 49.676 10.41 10.39 10.41 10.19 10.42 3,875,815 10.348 2.15%
2015-04-01 0 48.90 48.60 49.00 47.55 49.00 623,608 30,250,775 48.509 10.19 10.12 10.21 9.905 10.21 2,993,643 10.105 3.38%
2015-03-31 0 47.30 47.10 47.50 46.80 48.85 854,989 40,894,858 47.831 9.853 9.811 9.895 9.749 10.18 4,104,392 9.9637 -1.66%
2015-03-30 0 48.10 48.05 48.20 46.50 48.40 708,697 33,967,591 47.930 10.02 10.01 10.04 9.686 10.08 3,402,114 9.9843 4.23%
2015-03-27 0 46.15 46.10 46.25 46.10 47.10 434,352 20,111,678 46.303 9.614 9.603 9.634 9.603 9.811 2,085,116 9.6454 -1.39%
2015-03-26 0 46.80 46.65 46.80 46.55 47.40 725,840 33,977,591 46.811 9.749 9.718 9.749 9.697 9.874 3,484,410 9.7513 -0.85%
2015-03-25 0 47.20 47.20 47.30 47.00 47.95 339,762 16,081,068 47.330 9.832 9.832 9.853 9.791 9.989 1,631,034 9.8594 -0.74%
2015-03-24 0 47.55 47.50 47.75 47.50 49.05 693,825 33,099,497 47.706 9.905 9.895 9.947 9.895 10.22 3,330,721 9.9376 -2.56%
2015-03-23 0 48.80 48.80 48.85 48.25 49.00 274,425 13,355,261 48.666 10.17 10.17 10.18 10.05 10.21 1,317,383 10.138 0.21%
2015-03-20 0 48.70 48.55 48.85 48.45 49.25 486,147 23,695,963 48.742 10.14 10.11 10.18 10.09 10.26 2,333,759 10.154 -0.92%
2015-03-19 0 49.15 49.15 49.20 48.75 49.40 440,016 21,620,505 49.136 10.24 10.24 10.25 10.16 10.29 2,112,306 10.235 -0.10%
2015-03-18 0 49.20 49.15 49.20 48.95 49.50 413,275 20,299,313 49.118 10.25 10.24 10.25 10.20 10.31 1,983,935 10.232 0.31%
2015-03-17 0 49.05 48.80 49.10 48.55 49.20 736,295 35,920,538 48.786 10.22 10.17 10.23 10.11 10.25 3,534,599 10.163 0.41%
2015-03-16 0 48.85 48.55 48.95 48.60 49.50 514,292 25,164,752 48.931 10.18 10.11 10.20 10.12 10.31 2,468,869 10.193 -1.31%
2015-03-13 0 49.50 49.40 49.50 49.10 49.90 441,670 21,858,046 49.490 10.31 10.29 10.31 10.23 10.39 2,120,246 10.309 -0.80%
2015-03-12 0 49.90 49.75 49.95 49.35 50.00 696,187 34,641,409 49.759 10.39 10.36 10.41 10.28 10.42 3,342,060 10.365 -0.10%
2015-03-11 0 49.95 49.75 49.95 48.25 50.00 1,087,230 53,883,665 49.561 10.41 10.36 10.41 10.05 10.42 5,219,270 10.324 3.63%
2015-03-10 0 48.20 48.20 48.30 48.00 49.95 1,433,714 69,998,585 48.823 10.04 10.04 10.06 9.999 10.41 6,882,573 10.170 0.73%
2015-03-09 0 47.85 48.00 48.05 47.20 48.60 1,269,800 60,969,057 48.015 9.968 9.999 10.01 9.832 10.12 6,095,701 10.002 -3.92%
2015-03-06 0 49.80 49.70 49.80 48.65 49.80 790,398 38,982,268 49.320 10.37 10.35 10.37 10.13 10.37 3,794,322 10.274 1.12%
2015-03-05 0 49.25 49.25 49.40 48.90 49.55 501,500 24,698,712 49.250 10.26 10.26 10.29 10.19 10.32 2,407,461 10.259 -0.51%
2015-03-04 0 49.50 49.40 49.65 48.95 49.95 930,645 46,031,442 49.462 10.31 10.29 10.34 10.20 10.41 4,467,580 10.303 -1.00%
2015-03-03 0 50.00 49.75 50.00 48.50 50.30 588,118 29,193,655 49.639 10.42 10.36 10.42 10.10 10.48 2,823,273 10.340 1.01%
2015-03-02 0 49.50 49.45 49.65 49.30 49.85 345,000 17,111,075 49.597 10.31 10.30 10.34 10.27 10.38 1,656,180 10.332 1.02%
2015-02-27 0 49.00 48.85 48.95 48.65 49.55 827,116 40,621,523 49.112 10.21 10.18 10.20 10.13 10.32 3,970,587 10.231 -0.61%
2015-02-26 0 49.30 49.10 49.30 48.95 49.60 1,697,000 83,248,632 49.056 10.27 10.23 10.27 10.20 10.33 8,146,483 10.219 0.20%
2015-02-25 0 49.20 49.00 49.30 48.75 49.30 530,431 26,034,111 49.081 10.25 10.21 10.27 10.16 10.27 2,546,345 10.224 0.51%
2015-02-24 0 48.95 48.60 49.00 48.10 50.00 702,229 34,304,130 48.850 10.20 10.12 10.21 10.02 10.42 3,371,065 10.176 0.62%
2015-02-23 0 48.65 48.50 48.75 47.90 48.80 229,564 11,140,088 48.527 10.13 10.10 10.16 9.978 10.17 1,102,027 10.109 0.93%
2015-02-18 0 48.20 48.05 48.25 48.00 48.25 232,623 11,197,224 48.135 10.04 10.01 10.05 9.999 10.05 1,116,711 10.027 -0.72%
2015-02-17 0 48.55 48.55 48.60 47.95 48.70 663,500 32,060,400 48.320 10.11 10.11 10.12 9.989 10.14 3,185,145 10.066 0.00%
2015-02-16 0 48.55 48.50 48.70 48.25 49.40 526,496 25,583,099 48.591 10.11 10.10 10.14 10.05 10.29 2,527,455 10.122 -1.32%
2015-02-13 0 49.20 49.15 49.20 48.55 50.00 426,644 20,973,525 49.159 10.25 10.24 10.25 10.11 10.42 2,048,113 10.240 -1.60%
2015-02-12 0 50.00 49.95 50.00 49.20 50.35 814,835 40,615,163 49.845 10.42 10.41 10.42 10.25 10.49 3,911,632 10.383 0.10%
2015-02-11 0 49.95 49.95 50.00 49.20 50.40 530,080 26,412,948 49.828 10.41 10.41 10.42 10.25 10.50 2,544,660 10.380 2.15%
2015-02-10 0 48.90 48.80 48.95 48.25 49.00 299,099 14,528,706 48.575 10.19 10.17 10.20 10.05 10.21 1,435,831 10.119 0.10%
2015-02-09 0 48.85 48.85 49.00 48.20 50.05 1,010,430 49,428,691 48.918 10.18 10.18 10.21 10.04 10.43 4,850,590 10.190 -2.01%
2015-02-06 0 49.85 49.85 50.00 49.55 50.50 450,664 22,471,782 49.864 10.38 10.38 10.42 10.32 10.52 2,163,422 10.387 -0.70%
2015-02-05 0 50.20 50.00 50.20 49.55 51.15 1,050,917 52,799,036 50.241 10.46 10.42 10.46 10.32 10.66 5,044,949 10.466 0.60%
2015-02-04 0 49.90 49.80 49.90 49.15 50.40 1,837,664 91,288,881 49.677 10.39 10.37 10.39 10.24 10.50 8,821,744 10.348 1.01%
2015-02-03 0 49.40 49.25 49.40 49.00 51.35 1,236,759 61,254,503 49.528 10.29 10.26 10.29 10.21 10.70 5,937,087 10.317 -3.14%
2015-02-02 0 51.00 50.80 51.20 49.65 52.05 1,388,543 70,755,243 50.956 10.62 10.58 10.67 10.34 10.84 6,665,729 10.615 0.20%
2015-01-30 0 50.90 50.85 51.15 50.85 52.10 1,198,850 61,596,522 51.380 10.60 10.59 10.66 10.59 10.85 5,755,104 10.703 0.00%
2015-01-29 0 50.90 50.75 51.10 50.25 51.20 1,276,520 64,721,391 50.701 10.60 10.57 10.64 10.47 10.67 6,127,960 10.562 -1.26%
2015-01-28 0 51.55 51.45 51.55 50.85 52.15 710,430 36,600,116 51.518 10.74 10.72 10.74 10.59 10.86 3,410,434 10.732 0.29%
2015-01-27 0 51.40 51.50 51.60 51.20 52.30 336,086 17,331,036 51.567 10.71 10.73 10.75 10.67 10.89 1,613,388 10.742 -0.29%
2015-01-26 0 51.55 51.45 51.50 50.80 52.40 791,878 40,805,616 51.530 10.74 10.72 10.73 10.58 10.92 3,801,427 10.734 -0.96%
2015-01-23 0 52.05 51.80 52.20 49.30 52.20 2,434,198 124,607,142 51.190 10.84 10.79 10.87 10.27 10.87 11,685,417 10.663 6.22%
2015-01-22 0 49.00 48.85 49.00 48.10 49.35 586,189 28,631,685 48.844 10.21 10.18 10.21 10.02 10.28 2,814,012 10.175 -0.41%
2015-01-21 0 49.20 49.15 49.25 48.20 49.50 928,086 45,500,633 49.026 10.25 10.24 10.26 10.04 10.31 4,455,296 10.213 0.41%
2015-01-20 0 49.00 49.00 49.15 47.50 49.20 410,500 19,983,425 48.681 10.21 10.21 10.24 9.895 10.25 1,970,614 10.141 2.73%
2015-01-19 0 47.70 47.65 47.70 47.40 50.80 713,519 34,629,550 48.533 9.936 9.926 9.936 9.874 10.58 3,425,263 10.110 -4.02%
2015-01-16 0 49.70 49.65 49.70 49.65 51.00 276,300 13,853,837 50.141 10.35 10.34 10.35 10.34 10.62 1,326,384 10.445 -1.49%
2015-01-15 0 50.45 50.55 50.60 49.70 50.80 644,722 32,387,361 50.235 10.51 10.53 10.54 10.35 10.58 3,095,001 10.464 0.80%
2015-01-14 0 50.05 50.00 50.15 49.65 50.85 405,550 20,331,186 50.132 10.43 10.42 10.45 10.34 10.59 1,946,851 10.443 -0.89%
2015-01-13 0 50.50 50.40 50.70 48.85 51.00 1,856,940 93,920,113 50.578 10.52 10.50 10.56 10.18 10.62 8,914,278 10.536 2.96%
2015-01-12 0 49.05 49.00 49.05 49.00 51.50 1,447,421 72,084,555 49.802 10.22 10.21 10.22 10.21 10.73 6,948,374 10.374 -0.41%
2015-01-09 0 49.25 49.20 49.30 47.80 49.65 3,135,460 152,948,712 48.780 10.26 10.25 10.27 9.957 10.34 15,051,840 10.161 3.79%
2015-01-08 0 47.45 47.45 47.50 46.20 47.85 788,919 37,246,897 47.213 9.884 9.884 9.895 9.624 9.968 3,787,222 9.8349 2.48%
2015-01-07 0 46.30 46.25 46.40 45.50 46.95 1,675,957 78,102,315 46.602 9.645 9.634 9.666 9.478 9.780 8,045,466 9.7076 2.21%
2015-01-06 0 45.30 45.30 45.50 44.65 45.90 521,550 23,662,841 45.370 9.436 9.436 9.478 9.301 9.561 2,503,711 9.4511 0.22%
2015-01-05 0 45.20 45.10 45.35 45.00 45.90 290,610 13,198,467 45.416 9.416 9.395 9.447 9.374 9.561 1,395,079 9.4607 0.00%
2015-01-02 0 45.20 45.00 45.20 44.75 45.35 185,000 8,331,512 45.035 9.416 9.374 9.416 9.322 9.447 888,096 9.3813 -0.33%
2014-12-31 0 45.35 45.10 45.45 44.60 45.45 190,000 8,532,375 44.907 9.447 9.395 9.468 9.291 9.468 912,099 9.3547 1.45%
2014-12-30 0 44.70 44.70 44.75 44.40 45.60 132,874 5,949,411 44.775 9.311 9.311 9.322 9.249 9.499 637,864 9.3271 -0.45%
2014-12-29 0 44.90 44.90 45.10 44.70 45.15 107,058 4,814,438 44.970 9.353 9.353 9.395 9.311 9.405 513,934 9.3678 0.67%
2014-12-24 0 44.60 44.55 44.70 44.35 45.20 157,808 7,047,118 44.656 9.291 9.280 9.311 9.239 9.416 757,561 9.3024 -0.67%
2014-12-23 0 44.90 44.65 44.95 44.10 45.25 323,477 14,473,400 44.743 9.353 9.301 9.364 9.187 9.426 1,552,858 9.3205 0.22%
2014-12-22 0 44.80 44.75 45.00 44.75 46.60 594,162 26,979,133 45.407 9.332 9.322 9.374 9.322 9.707 2,852,287 9.4588 -3.03%
2014-12-19 0 46.20 45.95 46.30 45.10 46.30 983,243 45,183,641 45.954 9.624 9.572 9.645 9.395 9.645 4,720,078 9.5726 2.55%
2014-12-18 0 45.05 44.90 45.10 44.25 45.60 850,439 38,412,419 45.168 9.384 9.353 9.395 9.218 9.499 4,082,550 9.4089 1.46%
2014-12-17 0 44.40 44.25 44.45 44.05 44.60 1,137,405 50,458,068 44.362 9.249 9.218 9.259 9.176 9.291 5,460,136 9.2412 -0.11%
2014-12-16 0 44.45 44.45 44.50 42.80 44.50 661,628 29,130,415 44.028 9.259 9.259 9.270 8.916 9.270 3,176,159 9.1716 2.18%
2014-12-15 0 43.50 43.50 43.55 42.65 43.70 427,963 18,574,688 43.403 9.062 9.062 9.072 8.884 9.103 2,054,445 9.0412 -0.11%
2014-12-12 0 43.55 43.50 43.55 42.75 43.70 1,324,892 57,254,848 43.215 9.072 9.062 9.072 8.905 9.103 6,360,171 9.0021 0.69%
2014-12-11 0 43.25 43.25 43.50 41.75 43.75 634,225 27,376,377 43.165 9.009 9.009 9.062 8.697 9.114 3,044,610 8.9918 0.70%
2014-12-10 0 42.95 42.95 43.20 42.65 43.55 486,864 21,014,835 43.164 8.947 8.947 8.999 8.884 9.072 2,337,201 8.9915 -0.35%
2014-12-09 0 43.10 42.90 43.25 42.90 44.70 1,094,637 48,178,983 44.014 8.978 8.937 9.009 8.937 9.311 5,254,827 9.1685 -2.38%
2014-12-08 0 44.15 44.10 44.20 43.80 44.70 1,493,550 65,867,713 44.101 9.197 9.187 9.207 9.124 9.311 7,169,817 9.1868 0.34%
2014-12-05 0 44.00 43.95 44.00 43.65 44.75 821,352 36,129,521 43.988 9.166 9.155 9.166 9.093 9.322 3,942,917 9.1631 -0.45%
2014-12-04 0 44.20 44.20 44.30 43.40 44.95 819,553 35,960,669 43.878 9.207 9.207 9.228 9.041 9.364 3,934,281 9.1403 -0.45%
2014-12-03 0 44.40 44.30 44.40 44.20 45.80 339,000 15,212,272 44.874 9.249 9.228 9.249 9.207 9.541 1,627,376 9.3477 -1.00%
2014-12-02 0 44.85 44.80 45.00 44.30 45.15 479,672 21,482,624 44.786 9.343 9.332 9.374 9.228 9.405 2,302,675 9.3294 0.11%
2014-12-01 0 44.80 44.75 44.80 44.50 46.80 653,225 29,838,103 45.678 9.332 9.322 9.332 9.270 9.749 3,135,820 9.5152 -4.27%
2014-11-28 0 46.80 46.75 46.80 44.25 46.85 999,332 45,765,841 45.796 9.749 9.739 9.749 9.218 9.759 4,797,314 9.5399 6.48%
2014-11-27 0 43.95 43.95 44.00 43.90 44.65 328,290 14,498,351 44.163 9.155 9.155 9.166 9.145 9.301 1,575,963 9.1997 -0.79%
2014-11-26 0 44.30 44.25 44.40 44.15 45.30 692,116 30,997,946 44.787 9.228 9.218 9.249 9.197 9.436 3,322,517 9.3297 -2.42%
2014-11-25 0 45.40 45.35 45.40 45.10 45.90 269,224 12,249,902 45.501 9.457 9.447 9.457 9.395 9.561 1,292,415 9.4783 -1.09%
2014-11-24 0 45.90 45.85 45.90 45.45 46.00 362,851 16,618,124 45.799 9.561 9.551 9.561 9.468 9.582 1,741,874 9.5404 0.99%
2014-11-21 0 45.45 45.30 45.50 44.85 45.65 560,446 25,442,086 45.396 9.468 9.436 9.478 9.343 9.509 2,690,432 9.4565 2.83%
2014-11-20 0 44.20 44.20 44.25 43.95 45.10 218,943 9,770,790 44.627 9.207 9.207 9.218 9.155 9.395 1,051,040 9.2963 -0.11%
2014-11-19 0 44.25 44.20 44.25 43.85 45.10 380,260 16,826,286 44.249 9.218 9.207 9.218 9.134 9.395 1,825,446 9.2176 -1.67%
2014-11-18 0 45.00 44.95 45.00 44.55 46.50 688,492 31,012,919 45.045 9.374 9.364 9.374 9.280 9.686 3,305,120 9.3833 -0.77%
2014-11-17 0 45.35 45.30 45.40 45.10 47.95 856,878 39,505,943 46.105 9.447 9.436 9.457 9.395 9.989 4,113,460 9.6041 -3.10%
2014-11-14 0 46.80 46.80 46.85 45.15 47.25 429,040 20,038,420 46.705 9.749 9.749 9.759 9.405 9.843 2,059,615 9.7292 -1.27%
2014-11-13 0 47.40 47.35 47.45 46.75 47.50 926,600 43,750,492 47.216 9.874 9.864 9.884 9.739 9.895 4,448,162 9.8356 2.38%
2014-11-12 0 46.30 46.30 46.35 45.30 46.50 480,465 22,087,204 45.970 9.645 9.645 9.655 9.436 9.686 2,306,482 9.5761 1.98%
2014-11-11 0 45.40 45.35 45.40 44.85 45.85 493,516 22,426,735 45.443 9.457 9.447 9.457 9.343 9.551 2,369,134 9.4662 -0.11%
2014-11-10 0 45.45 45.50 45.60 44.50 45.75 397,490 18,027,400 45.353 9.468 9.478 9.499 9.270 9.530 1,908,159 9.4475 2.13%
2014-11-07 0 44.50 44.40 44.70 44.10 44.75 353,391 15,729,745 44.511 9.270 9.249 9.311 9.187 9.322 1,696,461 9.2721 0.45%
2014-11-06 0 44.30 44.25 44.30 44.10 44.80 202,374 8,965,626 44.302 9.228 9.218 9.228 9.187 9.332 971,501 9.2286 0.57%
2014-11-05 0 44.05 44.05 44.45 43.95 44.90 468,333 20,783,856 44.378 9.176 9.176 9.259 9.155 9.353 2,248,242 9.2445 -1.45%
2014-11-04 0 44.70 44.70 44.90 43.65 45.10 459,348 20,457,289 44.535 9.311 9.311 9.353 9.093 9.395 2,205,109 9.2772 1.82%
2014-11-03 0 43.90 43.80 43.90 43.50 44.50 653,840 28,822,132 44.081 9.145 9.124 9.145 9.062 9.270 3,138,772 9.1826 -0.57%
2014-10-31 0 44.15 43.90 44.20 43.65 44.20 513,635 22,595,992 43.992 9.197 9.145 9.207 9.093 9.207 2,465,715 9.1641 0.80%
2014-10-30 0 43.80 43.75 43.80 43.60 44.10 206,880 9,058,218 43.785 9.124 9.114 9.124 9.082 9.187 993,132 9.1209 -0.45%
2014-10-29 0 44.00 43.90 44.00 43.35 44.05 329,250 14,408,037 43.760 9.166 9.145 9.166 9.030 9.176 1,580,571 9.1157 1.27%
2014-10-28 0 43.45 43.45 43.55 43.00 43.95 360,873 15,622,366 43.290 9.051 9.051 9.072 8.957 9.155 1,732,378 9.0179 -0.34%
2014-10-27 0 43.60 43.55 43.60 43.35 44.50 252,910 11,058,697 43.726 9.082 9.072 9.082 9.030 9.270 1,214,100 9.1086 -1.02%
2014-10-24 0 44.05 44.00 44.10 43.35 44.50 425,130 18,749,089 44.102 9.176 9.166 9.187 9.030 9.270 2,040,845 9.1869 1.97%
2014-10-23 0 43.20 43.05 43.10 42.90 44.10 311,580 13,503,823 43.340 8.999 8.968 8.978 8.937 9.187 1,495,746 9.0282 -2.15%
2014-10-22 0 44.15 44.10 44.15 42.80 44.55 761,701 33,335,440 43.764 9.197 9.187 9.197 8.916 9.280 3,656,561 9.1166 4.50%
2014-10-21 0 42.25 42.15 42.50 41.85 42.95 552,541 23,481,981 42.498 8.801 8.780 8.853 8.718 8.947 2,652,484 8.8528 -0.12%
2014-10-20 0 42.30 42.25 42.30 41.40 42.50 368,195 15,493,197 42.079 8.812 8.801 8.812 8.624 8.853 1,767,528 8.7655 3.05%
2014-10-17 0 41.05 41.05 41.15 40.60 41.75 617,713 25,347,551 41.035 8.551 8.551 8.572 8.457 8.697 2,965,344 8.5479 -0.48%
2014-10-16 0 41.25 41.25 41.30 40.80 42.20 925,983 38,141,312 41.190 8.593 8.593 8.603 8.499 8.791 4,445,200 8.5803 -1.55%
2014-10-15 0 41.90 41.85 42.00 41.85 42.65 996,500 42,092,712 42.241 8.728 8.718 8.749 8.718 8.884 4,783,719 8.7992 -3.01%
2014-10-14 0 43.20 43.05 43.30 42.50 44.00 459,000 19,898,625 43.352 8.999 8.968 9.020 8.853 9.166 2,203,439 9.0307 -2.26%
2014-10-13 0 44.20 44.10 44.20 44.00 44.75 365,872 16,248,053 44.409 9.207 9.187 9.207 9.166 9.322 1,756,376 9.2509 -1.23%
2014-10-10 0 44.75 44.50 44.75 44.20 46.00 548,805 24,565,642 44.762 9.322 9.270 9.322 9.207 9.582 2,634,550 9.3244 -0.67%
2014-10-09 0 45.05 45.00 45.15 44.60 45.60 346,229 15,542,683 44.891 9.384 9.374 9.405 9.291 9.499 1,662,079 9.3513 -0.66%
2014-10-08 0 45.35 45.30 45.50 44.15 45.60 487,847 22,094,160 45.289 9.447 9.436 9.478 9.197 9.499 2,341,920 9.4342 0.33%
2014-10-07 0 45.20 45.05 45.45 43.60 45.45 421,000 18,940,650 44.990 9.416 9.384 9.468 9.082 9.468 2,021,019 9.3718 2.03%
2014-10-06 0 44.30 44.30 44.40 43.00 44.55 542,540 23,777,763 43.827 9.228 9.228 9.249 8.957 9.280 2,604,474 9.1296 3.02%
2014-10-03 0 43.00 42.95 43.00 42.00 43.75 825,175 35,277,686 42.752 8.957 8.947 8.957 8.749 9.114 3,961,269 8.9057 0.00%
2014-09-30 0 43.00 42.95 43.00 42.40 45.00 1,171,530 50,603,286 43.194 8.957 8.947 8.957 8.832 9.374 5,623,954 8.9978 -2.27%
2014-09-29 0 44.00 43.95 44.00 43.30 44.50 426,126 18,700,032 43.884 9.166 9.155 9.166 9.020 9.270 2,045,627 9.1415 -2.65%
2014-09-26 0 45.20 45.15 45.35 44.80 45.60 542,260 24,576,790 45.323 9.416 9.405 9.447 9.332 9.499 2,603,130 9.4412 -0.99%
2014-09-25 0 45.65 45.65 45.70 45.35 46.00 379,000 17,333,950 45.736 9.509 9.509 9.520 9.447 9.582 1,819,397 9.5273 1.33%
2014-09-24 0 45.05 45.05 45.30 44.30 45.50 686,500 30,843,700 44.929 9.384 9.384 9.436 9.228 9.478 3,295,557 9.3592 0.22%
2014-09-23 0 44.95 44.90 45.05 44.75 45.30 528,620 23,812,723 45.047 9.364 9.353 9.384 9.322 9.436 2,537,651 9.3838 -0.66%
2014-09-22 0 45.25 45.15 45.25 44.45 46.50 1,941,180 87,967,318 45.316 9.426 9.405 9.426 9.259 9.686 9,318,674 9.4399 -3.52%
2014-09-19 0 46.90 46.90 47.20 46.65 47.25 461,207 21,653,320 46.949 9.770 9.770 9.832 9.718 9.843 2,214,034 9.7800 0.43%
2014-09-18 0 46.70 46.50 46.70 46.30 47.55 411,107 19,187,234 46.672 9.728 9.686 9.728 9.645 9.905 1,973,528 9.7223 -1.48%
2014-09-17 0 47.40 47.30 47.55 47.30 48.00 903,715 43,055,020 47.642 9.874 9.853 9.905 9.853 9.999 4,338,302 9.9244 0.32%
2014-09-16 0 47.25 47.15 47.35 46.90 47.95 295,000 13,979,916 47.390 9.843 9.822 9.864 9.770 9.989 1,416,154 9.8718 0.43%
2014-09-15 0 47.05 46.90 47.05 46.70 47.90 279,698 13,154,180 47.030 9.801 9.770 9.801 9.728 9.978 1,342,696 9.7968 -1.26%
2014-09-12 0 47.65 47.60 47.65 47.45 48.00 533,150 25,414,311 47.668 9.926 9.916 9.926 9.884 9.999 2,559,397 9.9298 -0.52%
2014-09-11 0 47.90 47.85 47.90 47.20 48.05 1,564,561 74,562,134 47.657 9.978 9.968 9.978 9.832 10.01 7,510,707 9.9274 1.48%
2014-09-10 0 47.20 47.15 47.20 45.65 47.25 1,400,766 65,790,841 46.968 9.832 9.822 9.832 9.509 9.843 6,724,406 9.7839 2.94%
2014-09-08 0 45.85 45.75 45.95 45.75 46.50 361,975 16,660,596 46.027 9.551 9.530 9.572 9.530 9.686 1,737,668 9.5879 -0.97%
2014-09-05 0 46.30 46.25 46.30 45.90 47.00 529,052 24,472,583 46.257 9.645 9.634 9.645 9.561 9.791 2,539,725 9.6359 0.33%
2014-09-04 0 46.15 46.15 46.40 46.05 47.00 449,382 20,836,314 46.367 9.614 9.614 9.666 9.593 9.791 2,157,267 9.6587 -1.32%
2014-09-03 0 47.35 47.25 47.35 45.50 47.35 1,490,500 69,813,204 46.839 9.742 9.721 9.742 9.361 9.742 7,244,682 9.6365 2.71%
2014-09-02 0 46.10 45.95 46.10 45.30 46.85 805,500 37,200,150 46.183 9.484 9.454 9.484 9.320 9.639 3,915,191 9.5015 0.00%
2014-09-01 0 46.10 45.95 46.35 45.80 47.25 767,120 35,592,846 46.398 9.484 9.454 9.536 9.423 9.721 3,728,642 9.5458 0.11%
2014-08-29 0 46.05 46.00 46.10 45.50 46.45 721,396 33,040,503 45.801 9.474 9.464 9.484 9.361 9.556 3,506,397 9.4229 0.22%
2014-08-28 0 45.95 45.90 45.95 45.70 47.50 934,070 43,337,545 46.396 9.454 9.443 9.454 9.402 9.773 4,540,114 9.5455 -2.44%
2014-08-27 0 47.10 46.85 47.10 46.85 47.80 1,238,000 58,524,699 47.274 9.690 9.639 9.690 9.639 9.834 6,017,388 9.7259 -0.42%
2014-08-26 0 47.30 47.25 47.30 46.90 47.95 933,160 44,237,568 47.406 9.731 9.721 9.731 9.649 9.865 4,535,691 9.7532 0.85%
2014-08-25 0 46.90 46.80 46.90 46.30 47.50 992,610 46,624,931 46.972 9.649 9.628 9.649 9.526 9.773 4,824,652 9.6639 -0.53%
2014-08-22 0 47.15 47.05 47.15 46.45 47.20 623,955 29,344,172 47.029 9.701 9.680 9.701 9.556 9.711 3,032,778 9.6757 0.96%
2014-08-21 0 46.70 46.65 46.75 46.50 47.25 1,087,730 50,902,041 46.797 9.608 9.598 9.618 9.567 9.721 5,286,990 9.6278 0.76%
2014-08-20 0 46.35 46.25 46.35 46.05 47.65 1,980,627 92,619,143 46.763 9.536 9.515 9.536 9.474 9.803 9,626,980 9.6208 -3.13%
2014-08-19 0 47.85 47.80 47.90 47.20 48.30 1,418,796 67,926,719 47.876 9.845 9.834 9.855 9.711 9.937 6,896,160 9.8499 0.53%
2014-08-18 0 47.60 47.55 47.60 46.25 47.65 1,273,787 60,235,300 47.288 9.793 9.783 9.793 9.515 9.803 6,191,333 9.7290 3.14%
2014-08-15 0 46.15 46.10 46.15 45.95 46.45 1,048,526 48,384,327 46.145 9.495 9.484 9.495 9.454 9.556 5,096,436 9.4938 -0.22%
2014-08-14 0 46.25 46.25 46.30 45.50 46.80 1,814,944 83,739,485 46.139 9.515 9.515 9.526 9.361 9.628 8,821,666 9.4925 -0.64%
2014-08-13 0 46.55 46.50 46.55 45.45 46.80 2,848,281 131,925,548 46.318 9.577 9.567 9.577 9.351 9.628 13,844,275 9.5292 3.10%
2014-08-12 0 45.15 45.10 45.20 43.35 45.20 5,033,250 224,710,382 44.645 9.289 9.279 9.299 8.919 9.299 24,464,473 9.1852 5.49%
2014-08-11 0 42.80 42.75 42.80 42.15 43.20 2,465,471 105,491,637 42.788 8.806 8.795 8.806 8.672 8.888 11,983,599 8.8030 4.65%
2014-08-08 0 40.90 40.90 40.95 40.70 41.25 590,115 24,148,366 40.921 8.415 8.415 8.425 8.374 8.487 2,868,296 8.4191 0.00%
2014-08-07 0 40.90 40.90 41.05 40.70 41.25 461,735 18,944,995 41.030 8.415 8.415 8.446 8.374 8.487 2,244,296 8.4414 0.49%
2014-08-06 0 40.70 40.70 40.80 40.65 41.15 883,459 36,114,577 40.879 8.374 8.374 8.394 8.363 8.466 4,294,116 8.4102 -1.09%
2014-08-05 0 41.15 41.10 41.15 40.65 41.50 1,249,895 51,516,156 41.216 8.466 8.456 8.466 8.363 8.538 6,075,205 8.4797 0.98%
2014-08-04 0 40.75 40.75 40.80 40.60 40.90 713,481 29,115,730 40.808 8.384 8.384 8.394 8.353 8.415 3,467,926 8.3957 -0.61%
2014-08-01 0 41.00 40.90 41.00 40.60 41.60 1,158,810 47,674,639 41.141 8.435 8.415 8.435 8.353 8.559 5,632,479 8.4642 -0.97%
2014-07-31 0 41.40 41.40 41.45 39.45 41.55 1,165,240 47,227,089 40.530 8.518 8.518 8.528 8.116 8.548 5,663,733 8.3385 4.94%
2014-07-30 0 39.45 39.40 39.45 39.35 39.95 228,500 9,031,975 39.527 8.116 8.106 8.116 8.096 8.219 1,110,641 8.1322 -0.13%
2014-07-29 0 39.50 39.50 39.55 39.15 39.80 254,127 10,027,612 39.459 8.127 8.127 8.137 8.055 8.188 1,235,203 8.1182 0.00%
2014-07-28 0 39.50 39.50 39.65 39.20 39.80 264,850 10,455,357 39.477 8.127 8.127 8.157 8.065 8.188 1,287,322 8.1218 0.00%
2014-07-25 0 39.50 39.35 39.65 38.85 39.65 298,060 11,713,539 39.299 8.127 8.096 8.157 7.993 8.157 1,448,742 8.0853 0.38%
2014-07-24 0 39.35 39.25 39.35 39.05 39.40 247,605 9,725,982 39.280 8.096 8.075 8.096 8.034 8.106 1,203,502 8.0814 0.51%
2014-07-23 0 39.15 39.10 39.15 38.70 39.35 274,625 10,742,211 39.116 8.055 8.044 8.055 7.962 8.096 1,334,835 8.0476 0.64%
2014-07-22 0 38.90 38.90 39.15 38.25 39.15 340,168 13,207,831 38.827 8.003 8.003 8.055 7.869 8.055 1,653,411 7.9882 1.17%
2014-07-21 0 38.45 38.40 38.50 38.20 38.65 97,123 3,735,641 38.463 7.911 7.900 7.921 7.859 7.952 472,073 7.9133 0.26%
2014-07-18 0 38.35 38.30 38.40 38.05 38.55 187,325 7,178,581 38.322 7.890 7.880 7.900 7.828 7.931 910,507 7.8842 -0.78%
2014-07-17 0 38.65 38.60 38.85 38.50 38.95 258,932 10,020,495 38.699 7.952 7.941 7.993 7.921 8.013 1,258,558 7.9619 0.00%
2014-07-16 0 38.65 38.60 38.65 38.30 39.10 334,500 12,927,512 38.647 7.952 7.941 7.952 7.880 8.044 1,625,861 7.9512 1.05%
2014-07-15 0 38.25 38.25 38.35 38.15 38.50 447,000 17,119,950 38.300 7.869 7.869 7.890 7.849 7.921 2,172,676 7.8797 0.00%
2014-07-14 0 38.25 38.25 38.35 38.25 38.80 260,600 10,014,860 38.430 7.869 7.869 7.890 7.869 7.983 1,266,665 7.9065 -0.91%
2014-07-11 0 38.60 38.60 38.65 38.00 38.70 300,690 11,537,875 38.371 7.941 7.941 7.952 7.818 7.962 1,461,525 7.8944 0.78%
2014-07-10 0 38.30 38.25 38.30 38.10 38.50 162,623 6,226,854 38.290 7.880 7.869 7.880 7.839 7.921 790,441 7.8777 0.00%
2014-07-09 0 38.30 38.25 38.35 38.10 38.70 272,378 10,422,878 38.266 7.880 7.869 7.890 7.839 7.962 1,323,913 7.8728 -0.78%
2014-07-08 0 38.60 38.55 38.60 38.50 39.65 402,704 15,550,716 38.616 7.941 7.931 7.941 7.921 8.157 1,957,372 7.9447 -1.78%
2014-07-07 0 39.30 39.25 39.30 39.00 39.90 288,000 11,300,337 39.237 8.085 8.075 8.085 8.024 8.209 1,399,845 8.0726 -0.76%
2014-07-04 0 39.60 39.60 39.65 39.05 39.65 594,455 23,392,172 39.351 8.147 8.147 8.157 8.034 8.157 2,889,391 8.0959 1.41%
2014-07-03 0 39.05 39.00 39.10 38.00 39.50 553,761 21,497,310 38.821 8.034 8.024 8.044 7.818 8.127 2,691,595 7.9868 0.64%
2014-07-02 0 38.80 38.75 38.85 38.25 38.90 728,274 28,112,982 38.602 7.983 7.972 7.993 7.869 8.003 3,539,828 7.9419 2.24%
2014-06-30 0 37.95 37.90 38.30 37.85 38.75 346,205 13,244,115 38.255 7.808 7.797 7.880 7.787 7.972 1,682,754 7.8705 -1.04%
2014-06-27 0 38.35 38.20 38.35 37.85 38.45 263,935 10,084,578 38.209 7.890 7.859 7.890 7.787 7.911 1,282,875 7.8609 0.79%
2014-06-26 0 38.05 38.05 38.35 37.80 38.50 351,000 13,361,839 38.068 7.828 7.828 7.890 7.777 7.921 1,706,061 7.8320 0.40%
2014-06-25 0 37.90 37.80 37.90 37.75 38.10 321,500 12,178,925 37.882 7.797 7.777 7.797 7.767 7.839 1,562,674 7.7936 -0.52%
2014-06-24 0 38.10 38.05 38.10 37.90 38.30 270,678 10,300,069 38.053 7.839 7.828 7.839 7.797 7.880 1,315,650 7.8289 0.00%
2014-06-23 0 38.10 38.00 38.10 38.00 38.95 565,006 21,719,806 38.442 7.839 7.818 7.839 7.818 8.013 2,746,252 7.9089 -1.93%
2014-06-20 0 38.85 38.80 38.90 38.20 39.20 1,110,146 43,074,361 38.801 7.993 7.983 8.003 7.859 8.065 5,395,944 7.9827 1.30%
2014-06-19 0 38.35 38.40 38.50 38.30 39.35 895,000 34,643,622 38.708 7.890 7.900 7.921 7.880 8.096 4,350,212 7.9637 -0.39%
2014-06-18 0 38.50 38.40 38.50 38.35 40.20 2,155,967 84,770,982 39.319 7.921 7.900 7.921 7.890 8.271 10,479,233 8.0894 -7.00%
2014-06-17 0 41.40 41.25 41.45 40.80 41.75 291,585 12,002,206 41.162 8.518 8.487 8.528 8.394 8.590 1,417,270 8.4685 -1.08%
2014-06-16 0 41.85 41.70 41.85 41.40 42.15 206,500 8,627,300 41.779 8.610 8.579 8.610 8.518 8.672 1,003,708 8.5954 -0.36%
2014-06-13 0 42.00 42.00 42.05 41.45 42.00 749,363 31,421,541 41.931 8.641 8.641 8.651 8.528 8.641 3,642,333 8.6268 0.36%
2014-06-12 0 41.85 41.80 41.95 41.20 42.00 957,672 40,058,973 41.830 8.610 8.600 8.631 8.476 8.641 4,654,834 8.6059 -0.48%
2014-06-11 0 42.05 42.00 42.05 41.30 42.20 1,624,323 68,189,017 41.980 8.651 8.641 8.651 8.497 8.682 7,895,139 8.6368 1.82%
2014-06-10 0 41.30 41.25 41.30 40.60 41.45 852,500 34,991,475 41.046 8.497 8.487 8.497 8.353 8.528 4,143,638 8.4446 1.98%
2014-06-09 0 40.50 40.50 40.55 39.45 40.75 1,112,600 44,842,880 40.305 8.332 8.332 8.343 8.116 8.384 5,407,872 8.2921 1.76%
2014-06-06 0 39.80 39.80 39.90 39.65 40.30 673,770 26,933,998 39.975 8.188 8.188 8.209 8.157 8.291 3,274,908 8.2244 -0.75%
2014-06-05 0 40.10 39.95 40.00 39.60 40.50 337,273 13,442,714 39.857 8.250 8.219 8.229 8.147 8.332 1,639,340 8.2001 -0.50%
2014-06-04 0 40.30 40.20 40.30 40.00 40.50 582,433 23,481,115 40.316 8.291 8.271 8.291 8.229 8.332 2,830,957 8.2944 -0.12%
2014-06-03 0 40.35 40.25 40.40 39.25 40.40 973,280 39,056,196 40.128 8.301 8.281 8.312 8.075 8.312 4,730,697 8.2559 1.64%
2014-05-30 0 39.70 39.60 39.75 39.20 39.85 625,961 24,823,501 39.657 8.168 8.147 8.178 8.065 8.199 3,042,528 8.1588 0.00%
2014-05-29 0 39.70 39.70 39.75 39.65 39.80 744,722 29,572,901 39.710 8.168 8.168 8.178 8.157 8.188 3,619,775 8.1698 0.13%
2014-05-28 0 39.65 39.60 39.70 39.25 39.80 399,331 15,803,278 39.574 8.157 8.147 8.168 8.075 8.188 1,940,977 8.1419 0.38%
2014-05-27 0 39.50 39.50 39.55 39.30 39.70 452,000 17,857,100 39.507 8.127 8.127 8.137 8.085 8.168 2,196,978 8.1280 0.13%
2014-05-26 0 39.45 39.45 39.50 38.95 39.50 559,119 21,981,970 39.315 8.116 8.116 8.127 8.013 8.127 2,717,638 8.0886 0.64%
2014-05-23 0 39.20 39.15 39.20 38.95 39.50 479,662 18,786,928 39.167 8.065 8.055 8.065 8.013 8.127 2,331,432 8.0581 0.13%
2014-05-22 0 39.15 39.15 39.20 38.90 39.35 510,852 20,022,688 39.195 8.055 8.055 8.065 8.003 8.096 2,483,033 8.0638 0.26%
2014-05-21 0 39.05 39.00 39.10 38.60 39.30 601,000 23,433,300 38.991 8.034 8.024 8.044 7.941 8.085 2,921,204 8.0218 0.13%
2014-05-20 0 39.00 38.90 39.00 38.45 39.15 500,500 19,480,125 38.921 8.024 8.003 8.024 7.911 8.055 2,432,716 8.0076 0.65%
2014-05-19 0 38.75 38.75 38.80 38.25 39.00 506,135 19,543,761 38.614 7.972 7.972 7.983 7.869 8.024 2,460,106 7.9443 1.44%
2014-05-16 0 38.20 38.15 38.20 38.00 38.30 300,874 11,491,167 38.193 7.859 7.849 7.859 7.818 7.880 1,462,420 7.8576 -0.52%
2014-05-15 0 38.40 38.40 38.45 37.55 38.50 319,315 12,186,080 38.163 7.900 7.900 7.911 7.725 7.921 1,552,054 7.8516 0.79%
2014-05-14 0 38.10 38.00 38.10 37.60 38.15 354,500 13,474,500 38.010 7.839 7.818 7.839 7.736 7.849 1,723,073 7.8200 1.60%
2014-05-13 0 37.50 37.40 37.50 37.40 37.70 1,429,500 53,505,925 37.430 7.715 7.695 7.715 7.695 7.756 6,948,188 7.7007 0.13%
2014-05-12 0 37.45 37.40 37.50 36.10 38.30 1,527,000 56,875,237 37.246 7.705 7.695 7.715 7.427 7.880 7,422,093 7.6630 1.22%
2014-05-09 0 37.00 36.95 37.00 36.45 37.00 371,690 13,647,527 36.717 7.612 7.602 7.612 7.499 7.612 1,806,626 7.5542 0.14%
2014-05-08 0 36.95 36.90 36.95 36.20 37.30 718,000 26,292,392 36.619 7.602 7.592 7.602 7.448 7.674 3,489,891 7.5339 2.50%
2014-05-07 0 36.05 36.00 36.15 35.70 36.75 632,698 22,880,565 36.163 7.417 7.407 7.437 7.345 7.561 3,075,274 7.4402 -1.64%
2014-05-05 0 36.65 36.65 36.70 36.65 37.35 238,749 8,810,744 36.904 7.540 7.540 7.551 7.540 7.684 1,160,457 7.5925 -1.61%
2014-05-02 0 37.25 37.20 37.25 36.75 37.70 591,785 22,002,491 37.180 7.664 7.653 7.664 7.561 7.756 2,876,414 7.6493 0.68%
2014-04-30 0 37.00 36.90 37.00 36.55 37.70 811,679 30,022,771 36.988 7.612 7.592 7.612 7.520 7.756 3,945,224 7.6099 -0.14%
2014-04-29 0 37.20 37.15 37.20 36.90 38.00 635,500 23,647,937 37.212 7.623 7.613 7.623 7.562 7.787 3,101,148 7.6255 -1.06%
2014-04-28 0 37.60 37.50 37.70 37.20 38.65 753,445 28,421,978 37.723 7.705 7.685 7.726 7.623 7.920 3,676,702 7.7303 -0.27%
2014-04-25 0 37.70 37.70 37.75 37.45 38.50 415,285 15,680,023 37.757 7.726 7.726 7.736 7.674 7.890 2,026,531 7.7374 -2.84%
2014-04-24 0 38.80 38.60 38.75 38.40 39.25 711,825 27,775,560 39.020 7.951 7.910 7.941 7.869 8.043 3,473,603 7.9962 -0.51%
2014-04-23 0 39.00 38.75 39.00 38.75 39.00 618,046 24,056,184 38.923 7.992 7.941 7.992 7.941 7.992 3,015,975 7.9763 0.00%
2014-04-22 0 39.00 38.95 39.00 38.70 39.10 460,153 17,914,473 38.932 7.992 7.982 7.992 7.931 8.013 2,245,480 7.9780 0.78%
2014-04-17 0 38.70 38.60 38.75 38.40 38.95 812,798 31,451,794 38.696 7.931 7.910 7.941 7.869 7.982 3,966,337 7.9297 0.52%
2014-04-16 0 38.50 38.55 38.60 37.80 38.60 668,500 25,619,799 38.324 7.890 7.900 7.910 7.746 7.910 3,262,183 7.8536 1.05%
2014-04-15 0 38.10 38.15 38.20 37.85 38.75 933,925 35,674,242 38.198 7.808 7.818 7.828 7.756 7.941 4,557,419 7.8277 -1.17%
2014-04-14 0 38.55 38.50 38.60 38.25 38.95 490,721 18,925,607 38.567 7.900 7.890 7.910 7.838 7.982 2,394,647 7.9033 0.78%
2014-04-11 0 38.25 38.20 38.35 38.20 38.80 416,170 16,005,999 38.460 7.838 7.828 7.859 7.828 7.951 2,030,849 7.8814 -0.91%
2014-04-10 0 38.60 38.55 38.60 38.05 38.80 844,838 32,499,249 38.468 7.910 7.900 7.910 7.797 7.951 4,122,687 7.8830 0.65%
2014-04-09 0 38.35 38.35 38.40 37.90 38.90 773,600 29,727,860 38.428 7.859 7.859 7.869 7.767 7.972 3,775,056 7.8748 -0.26%
2014-04-08 0 38.45 38.35 38.40 36.95 38.45 2,336,857 88,705,810 37.959 7.879 7.859 7.869 7.572 7.879 11,403,524 7.7788 3.78%
2014-04-07 0 37.05 37.00 37.05 36.80 37.50 509,270 18,831,873 36.978 7.592 7.582 7.592 7.541 7.685 2,485,164 7.5777 0.00%
2014-04-04 0 37.05 37.00 37.05 36.85 37.50 462,200 17,109,555 37.018 7.592 7.582 7.592 7.551 7.685 2,255,469 7.5858 0.00%
2014-04-03 0 37.05 37.00 37.05 36.25 37.25 831,203 30,700,771 36.935 7.592 7.582 7.592 7.428 7.633 4,056,150 7.5689 2.35%
2014-04-02 0 36.20 36.20 36.25 35.80 36.35 1,771,350 64,024,375 36.144 7.418 7.418 7.428 7.336 7.449 8,643,931 7.4069 0.14%
2014-04-01 0 36.15 36.10 36.15 35.80 36.30 1,360,500 48,998,567 36.015 7.408 7.398 7.408 7.336 7.439 6,639,043 7.3804 1.40%
2014-03-31 0 35.65 35.65 35.75 35.55 36.00 994,062 35,436,786 35.648 7.306 7.306 7.326 7.285 7.377 4,850,879 7.3052 -0.14%
2014-03-28 0 35.70 35.65 35.70 35.45 36.10 503,810 17,942,102 35.613 7.316 7.306 7.316 7.265 7.398 2,458,520 7.2979 0.56%
2014-03-27 0 35.50 35.35 35.50 35.15 35.55 925,285 32,636,046 35.271 7.275 7.244 7.275 7.203 7.285 4,515,257 7.2279 0.71%
2014-03-26 0 35.25 35.25 35.30 35.15 35.85 2,566,403 91,034,545 35.472 7.224 7.224 7.234 7.203 7.347 12,523,675 7.2690 -0.42%
2014-03-25 0 35.40 35.35 35.50 35.15 35.95 704,890 24,997,260 35.463 7.254 7.244 7.275 7.203 7.367 3,439,761 7.2671 -1.94%
2014-03-24 0 36.10 36.05 36.10 35.60 36.40 521,656 18,724,399 35.894 7.398 7.388 7.398 7.295 7.459 2,545,606 7.3556 1.40%
2014-03-21 0 35.60 35.45 35.55 35.05 36.50 1,493,087 53,268,244 35.677 7.295 7.265 7.285 7.183 7.480 7,286,048 7.3110 1.71%
2014-03-20 0 35.00 34.95 35.15 34.60 35.60 683,650 23,941,700 35.020 7.172 7.162 7.203 7.090 7.295 3,336,113 7.1765 -1.13%
2014-03-19 0 35.40 35.40 35.45 35.15 36.00 264,160 9,368,122 35.464 7.254 7.254 7.265 7.203 7.377 1,289,063 7.2674 0.14%
2014-03-18 0 35.35 35.35 35.60 35.25 36.30 446,532 15,931,437 35.678 7.244 7.244 7.295 7.224 7.439 2,179,011 7.3113 0.14%
2014-03-17 0 35.30 35.25 35.30 35.25 35.95 515,523 18,303,699 35.505 7.234 7.224 7.234 7.224 7.367 2,515,678 7.2759 1.15%
2014-03-14 0 34.90 34.90 34.95 34.90 36.30 765,185 27,009,538 35.298 7.152 7.152 7.162 7.152 7.439 3,733,992 7.2334 -3.46%
2014-03-13 0 36.15 36.10 36.15 36.00 37.15 489,821 17,766,252 36.271 7.408 7.398 7.408 7.377 7.613 2,390,256 7.4328 -1.09%
2014-03-12 0 36.55 36.45 36.75 35.45 36.80 1,293,615 47,082,595 36.396 7.490 7.469 7.531 7.265 7.541 6,312,654 7.4584 1.95%
2014-03-11 0 35.85 35.75 35.85 35.00 36.60 1,317,000 47,301,062 35.916 7.347 7.326 7.347 7.172 7.500 6,426,769 7.3600 2.43%
2014-03-10 0 35.00 35.05 35.10 34.10 36.00 939,871 32,684,022 34.775 7.172 7.183 7.193 6.988 7.377 4,586,434 7.1262 -2.51%
2014-03-07 0 35.90 35.85 36.00 35.75 36.50 545,050 19,646,072 36.045 7.357 7.347 7.377 7.326 7.480 2,659,765 7.3864 0.14%
2014-03-06 0 35.85 35.75 35.90 35.50 36.75 855,500 30,627,400 35.801 7.347 7.326 7.357 7.275 7.531 4,174,716 7.3364 -1.78%
2014-03-05 0 36.50 36.45 36.60 36.35 37.10 400,420 14,634,565 36.548 7.480 7.469 7.500 7.449 7.603 1,953,992 7.4896 -0.68%
2014-03-04 0 36.75 36.75 36.80 36.25 36.95 994,874 36,319,563 36.507 7.531 7.531 7.541 7.428 7.572 4,854,841 7.4811 -1.08%
2014-03-03 0 37.15 37.10 37.15 36.75 38.15 751,800 27,998,481 37.242 7.613 7.603 7.613 7.531 7.818 3,668,675 7.6318 -2.62%
2014-02-28 0 38.15 38.00 38.15 37.45 38.20 940,185 35,497,552 37.756 7.818 7.787 7.818 7.674 7.828 4,587,967 7.7371 1.46%
2014-02-27 0 37.60 37.55 37.60 37.00 38.00 862,270 32,239,876 37.390 7.705 7.695 7.705 7.582 7.787 4,207,753 7.6620 2.04%
2014-02-26 0 36.85 36.95 37.00 36.40 37.40 1,226,788 44,931,342 36.625 7.551 7.572 7.582 7.459 7.664 5,986,548 7.5054 -0.67%
2014-02-25 0 37.10 37.20 37.30 36.85 37.90 1,021,384 38,033,869 37.238 7.603 7.623 7.644 7.551 7.767 4,984,206 7.6309 -0.54%
2014-02-24 0 37.30 37.25 37.30 36.80 38.50 658,253 24,544,613 37.288 7.644 7.633 7.644 7.541 7.890 3,212,179 7.6411 -2.74%
2014-02-21 0 38.35 38.15 38.35 37.55 38.60 942,130 35,822,842 38.023 7.859 7.818 7.859 7.695 7.910 4,597,458 7.7919 0.92%
2014-02-20 0 38.00 37.90 38.00 37.30 38.35 465,856 17,681,484 37.955 7.787 7.767 7.787 7.644 7.859 2,273,310 7.7779 -0.26%
2014-02-19 0 38.10 38.00 38.10 36.60 38.10 833,030 31,399,345 37.693 7.808 7.787 7.808 7.500 7.808 4,065,066 7.7242 0.13%
2014-02-18 0 38.05 38.00 38.10 37.50 38.10 460,500 17,486,300 37.972 7.797 7.787 7.808 7.685 7.808 2,247,173 7.7815 0.13%
2014-02-17 0 38.00 38.00 38.10 37.45 38.00 653,500 24,693,500 37.787 7.787 7.787 7.808 7.674 7.787 3,188,985 7.7434 0.00%
2014-02-14 0 38.00 38.00 38.05 37.85 38.60 560,175 21,324,366 38.067 7.787 7.787 7.797 7.756 7.910 2,733,573 7.8009 0.13%
2014-02-13 0 37.95 37.90 38.00 37.60 38.55 837,000 31,720,043 37.897 7.777 7.767 7.787 7.705 7.900 4,084,439 7.7661 -0.65%
2014-02-12 0 38.20 38.20 38.25 37.20 38.60 1,351,225 51,607,170 38.193 7.828 7.828 7.838 7.623 7.910 6,593,782 7.8266 2.14%
2014-02-11 0 37.40 37.40 37.60 36.70 37.65 1,352,129 50,511,311 37.357 7.664 7.664 7.705 7.521 7.715 6,598,194 7.6553 1.22%
2014-02-10 0 36.95 36.90 36.95 36.35 37.20 1,735,600 63,787,648 36.753 7.572 7.562 7.572 7.449 7.623 8,469,477 7.5315 0.41%
2014-02-07 0 36.80 36.80 36.85 36.35 37.50 1,724,697 63,372,362 36.744 7.541 7.541 7.551 7.449 7.685 8,416,272 7.5297 2.51%
2014-02-06 0 35.90 35.90 35.95 34.20 36.20 3,072,339 108,359,428 35.269 7.357 7.357 7.367 7.008 7.418 14,992,569 7.2275 7.65%
2014-02-05 0 33.35 33.35 33.40 33.10 34.50 1,093,975 36,649,467 33.501 6.834 6.834 6.844 6.783 7.070 5,338,440 6.8652 -0.74%
2014-02-04 0 33.60 33.55 33.75 32.65 34.00 2,373,020 79,655,000 33.567 6.885 6.875 6.916 6.691 6.967 11,579,994 6.8787 3.70%
2014-01-30 0 32.40 32.40 32.45 32.05 33.20 1,060,216 34,458,420 32.501 6.640 6.640 6.650 6.568 6.803 5,173,701 6.6603 -2.99%
2014-01-29 0 33.40 33.40 33.50 33.40 34.25 820,238 27,713,735 33.787 6.844 6.844 6.865 6.844 7.019 4,002,643 6.9239 -1.47%
2014-01-28 0 33.90 33.90 33.95 33.90 34.50 582,237 19,819,270 34.040 6.947 6.947 6.957 6.947 7.070 2,841,232 6.9756 -0.44%
2014-01-27 0 34.05 34.00 34.10 33.80 35.10 1,112,500 37,997,180 34.155 6.978 6.967 6.988 6.926 7.193 5,428,839 6.9991 -4.35%
2014-01-24 0 35.60 35.60 35.65 35.50 36.35 577,210 20,649,761 35.775 7.295 7.295 7.306 7.275 7.449 2,816,701 7.3312 -0.97%
2014-01-23 0 35.95 35.90 36.05 35.80 37.05 733,290 26,562,306 36.223 7.367 7.357 7.388 7.336 7.592 3,578,349 7.4231 -2.44%
2014-01-22 0 36.85 36.80 36.85 35.55 36.85 508,441 18,427,751 36.244 7.551 7.541 7.551 7.285 7.551 2,481,118 7.4272 3.37%
2014-01-21 0 35.65 35.55 35.65 35.40 35.95 355,000 12,631,475 35.582 7.306 7.285 7.306 7.254 7.367 1,732,349 7.2915 0.00%
2014-01-20 0 35.65 35.55 35.70 35.50 36.50 368,517 13,160,038 35.711 7.306 7.285 7.316 7.275 7.480 1,798,310 7.3180 -1.25%
2014-01-17 0 36.10 36.00 36.10 35.80 36.50 698,300 25,272,333 36.191 7.398 7.377 7.398 7.336 7.480 3,407,603 7.4165 1.12%
2014-01-16 0 35.70 35.65 35.75 35.40 36.20 629,500 22,482,475 35.715 7.316 7.306 7.326 7.254 7.418 3,071,869 7.3188 -0.14%
2014-01-15 0 35.75 35.70 35.80 35.35 35.95 708,970 25,322,946 35.718 7.326 7.316 7.336 7.244 7.367 3,459,671 7.3195 1.13%
2014-01-14 0 35.35 35.35 35.40 35.35 36.70 1,558,273 55,533,184 35.638 7.244 7.244 7.254 7.244 7.521 7,604,147 7.3030 -3.15%
2014-01-13 0 36.50 36.50 36.60 36.40 37.40 501,725 18,396,905 36.667 7.480 7.480 7.500 7.459 7.664 2,448,345 7.5140 -0.41%
2014-01-10 0 36.65 36.50 36.65 36.40 37.35 1,284,545 47,134,465 36.694 7.510 7.480 7.510 7.459 7.654 6,268,394 7.5194 -1.35%
2014-01-09 0 37.15 37.10 37.15 36.95 37.90 747,500 27,939,987 37.378 7.613 7.603 7.613 7.572 7.767 3,647,692 7.6596 -1.59%
2014-01-08 0 37.75 37.80 37.90 37.70 38.25 487,900 18,467,655 37.851 7.736 7.746 7.767 7.726 7.838 2,380,881 7.7566 -0.40%
2014-01-07 0 37.90 37.85 37.90 37.70 38.30 336,258 12,731,813 37.863 7.767 7.756 7.767 7.726 7.849 1,640,890 7.7591 -0.13%
2014-01-06 0 37.95 37.90 38.00 37.60 38.80 710,949 26,946,916 37.903 7.777 7.767 7.787 7.705 7.951 3,469,328 7.7672 -1.94%
2014-01-03 0 38.70 38.65 38.75 38.65 39.05 479,610 18,572,334 38.724 7.931 7.920 7.941 7.920 8.002 2,340,427 7.9354 -1.15%
2014-01-02 0 39.15 39.10 39.30 38.75 39.60 290,000 11,336,283 39.091 8.023 8.013 8.054 7.941 8.115 1,415,158 8.0106 0.51%
2013-12-31 0 38.95 38.90 39.00 38.75 39.10 135,845 5,282,655 38.887 7.982 7.972 7.992 7.941 8.013 662,904 7.9690 -0.13%
2013-12-30 0 39.00 39.00 39.05 38.65 39.75 619,500 24,163,650 39.005 7.992 7.992 8.002 7.920 8.146 3,023,070 7.9931 -0.76%
2013-12-27 0 39.30 39.25 39.40 39.00 39.80 591,866 23,352,559 39.456 8.054 8.043 8.074 7.992 8.156 2,888,220 8.0854 0.26%
2013-12-24 0 39.20 39.10 39.20 38.50 39.35 287,292 11,199,936 38.985 8.033 8.013 8.033 7.890 8.064 1,401,943 7.9889 2.08%
2013-12-23 0 38.40 38.40 38.55 38.20 38.80 313,653 12,045,227 38.403 7.869 7.869 7.900 7.828 7.951 1,530,581 7.8697 0.66%
2013-12-20 0 38.15 38.00 38.20 37.40 38.90 906,765 34,403,280 37.941 7.818 7.787 7.828 7.664 7.972 4,424,882 7.7750 -1.17%
2013-12-19 0 38.60 38.55 38.60 38.60 39.55 972,321 37,811,735 38.888 7.910 7.900 7.910 7.910 8.105 4,744,786 7.9691 -1.78%
2013-12-18 0 39.30 39.10 39.40 38.95 39.75 633,541 24,915,359 39.327 8.054 8.013 8.074 7.982 8.146 3,091,588 8.0591 -1.13%
2013-12-17 0 39.75 39.50 39.75 38.90 39.75 830,168 32,658,770 39.340 8.146 8.095 8.146 7.972 8.146 4,051,100 8.0617 1.79%
2013-12-16 0 39.05 39.00 39.25 38.80 39.25 630,889 24,623,339 39.030 8.002 7.992 8.043 7.951 8.043 3,078,647 7.9981 0.26%
2013-12-13 0 38.95 38.90 39.15 38.70 39.25 794,560 30,940,381 38.940 7.982 7.972 8.023 7.931 8.043 3,877,338 7.9798 0.00%
2013-12-12 0 38.95 38.90 39.00 38.60 39.35 1,076,064 41,853,254 38.895 7.982 7.972 7.992 7.910 8.064 5,251,036 7.9705 0.00%
2013-12-11 0 38.95 38.95 39.00 38.85 40.25 2,048,967 80,424,982 39.251 7.982 7.982 7.992 7.961 8.248 9,998,662 8.0436 -2.26%
2013-12-10 0 39.85 39.85 40.00 39.80 40.90 1,597,201 64,217,211 40.206 8.166 8.166 8.197 8.156 8.381 7,794,110 8.2392 -1.73%
2013-12-09 0 40.55 40.50 40.70 40.45 42.60 1,392,980 57,002,296 40.921 8.310 8.299 8.340 8.289 8.730 6,797,541 8.3857 0.12%
2013-12-06 0 40.50 40.45 40.55 40.30 40.85 929,595 37,718,476 40.575 8.299 8.289 8.310 8.258 8.371 4,536,289 8.3148 -0.61%
2013-12-05 0 40.75 40.70 40.80 40.65 41.55 889,301 36,407,260 40.939 8.351 8.340 8.361 8.330 8.515 4,339,660 8.3894 -1.81%
2013-12-04 0 41.50 41.35 41.60 40.60 41.70 1,471,295 60,698,518 41.255 8.504 8.474 8.525 8.320 8.545 7,179,707 8.4542 1.72%
2013-12-03 0 40.80 40.80 40.90 40.55 41.50 1,443,508 59,174,171 40.993 8.361 8.361 8.381 8.310 8.504 7,044,110 8.4005 -1.69%
2013-12-02 0 41.50 41.35 41.55 40.70 42.10 2,095,339 87,158,095 41.596 8.504 8.474 8.515 8.340 8.627 10,224,951 8.5241 1.22%
2013-11-29 0 41.00 40.95 41.00 40.00 41.35 2,611,180 106,919,828 40.947 8.402 8.392 8.402 8.197 8.474 12,742,180 8.3910 2.50%
2013-11-28 0 40.00 39.95 40.05 39.90 40.35 1,053,892 42,221,326 40.062 8.197 8.187 8.207 8.176 8.269 5,142,840 8.2097 -0.50%
2013-11-27 0 40.20 40.15 40.25 39.95 40.40 5,087,174 204,737,289 40.246 8.238 8.228 8.248 8.187 8.279 24,824,672 8.2473 -0.37%
2013-11-26 0 40.35 40.10 40.15 40.00 41.45 15,475,270 628,276,756 40.599 8.269 8.217 8.228 8.197 8.494 75,517,077 8.3197 1.25%
2013-11-25 0 39.85 39.70 39.75 39.70 40.05 1,974,202 78,751,845 39.890 8.166 8.135 8.146 8.135 8.207 9,633,820 8.1745 -1.36%
2013-11-22 0 40.40 40.20 40.45 40.10 40.90 1,058,935 42,821,570 40.438 8.279 8.238 8.289 8.217 8.381 5,167,449 8.2868 0.25%
2013-11-21 0 40.30 40.20 40.35 40.10 40.80 891,491 35,892,859 40.262 8.258 8.238 8.269 8.217 8.361 4,350,347 8.2506 -0.62%
2013-11-20 0 40.55 40.55 40.70 39.90 40.95 1,695,415 68,732,173 40.540 8.310 8.310 8.340 8.176 8.392 8,273,380 8.3076 1.63%
2013-11-19 0 39.90 39.90 39.95 39.70 40.05 894,650 35,661,680 39.861 8.176 8.176 8.187 8.135 8.207 4,365,762 8.1685 0.00%
2013-11-18 0 39.90 39.85 39.95 39.25 40.15 1,303,618 51,915,376 39.824 8.176 8.166 8.187 8.043 8.228 6,361,467 8.1609 2.18%
2013-11-15 0 39.05 39.00 39.05 39.00 40.00 1,836,476 72,339,843 39.391 8.002 7.992 8.002 7.992 8.197 8,961,737 8.0721 -0.76%
2013-11-14 0 39.35 39.30 39.35 39.30 40.20 919,286 36,401,906 39.598 8.064 8.054 8.064 8.054 8.238 4,485,983 8.1146 -0.76%
2013-11-13 0 39.65 39.60 39.70 39.60 40.50 1,102,911 43,963,146 39.861 8.125 8.115 8.135 8.115 8.299 5,382,046 8.1685 -3.06%
2013-11-12 0 40.90 40.50 40.90 40.30 40.95 843,099 34,177,200 40.538 8.381 8.299 8.381 8.258 8.392 4,114,201 8.3071 0.12%
2013-11-11 0 40.85 40.80 40.85 40.50 41.00 859,100 35,056,220 40.806 8.371 8.361 8.371 8.299 8.402 4,192,284 8.3621 0.37%
2013-11-08 0 40.70 40.60 40.70 40.30 41.20 1,663,648 67,577,765 40.620 8.340 8.320 8.340 8.258 8.443 8,118,361 8.3241 0.12%
2013-11-07 0 40.65 40.60 40.65 40.35 41.10 1,197,755 48,658,893 40.625 8.330 8.320 8.330 8.269 8.422 5,844,871 8.3251 -0.49%
2013-11-06 0 40.85 40.70 40.90 40.45 41.70 1,398,282 57,191,296 40.901 8.371 8.340 8.381 8.289 8.545 6,823,414 8.3816 -1.57%
2013-11-05 0 41.50 41.35 41.55 40.20 41.60 1,829,085 74,992,158 41.000 8.504 8.474 8.515 8.238 8.525 8,925,670 8.4019 2.09%
2013-11-04 0 40.65 40.60 40.65 39.90 40.95 1,624,345 66,024,019 40.647 8.330 8.320 8.330 8.176 8.392 7,926,568 8.3295 2.01%
2013-11-01 0 39.85 39.90 39.95 39.60 40.45 1,170,624 46,586,246 39.796 8.166 8.176 8.187 8.115 8.289 5,712,476 8.1552 -0.50%
2013-10-31 0 40.05 40.00 40.05 40.00 40.70 1,031,320 41,431,000 40.173 8.207 8.197 8.207 8.197 8.340 5,032,692 8.2324 -1.60%
2013-10-30 0 40.70 40.65 40.70 40.05 40.80 1,176,401 47,522,127 40.396 8.340 8.330 8.340 8.207 8.361 5,740,667 8.2782 0.12%
2013-10-29 0 40.65 40.65 40.70 40.20 41.00 975,500 39,596,587 40.591 8.330 8.330 8.340 8.238 8.402 4,760,299 8.3181 0.74%
2013-10-28 0 40.35 40.40 40.45 39.05 40.65 1,402,353 56,176,415 40.059 8.269 8.279 8.289 8.002 8.330 6,843,280 8.2090 1.64%
2013-10-25 0 39.70 39.70 39.75 39.70 40.95 2,693,140 108,297,202 40.212 8.135 8.135 8.146 8.135 8.392 13,142,133 8.2405 -2.82%
2013-10-24 0 40.85 40.80 40.85 40.70 42.70 2,200,144 90,611,998 41.185 8.371 8.361 8.371 8.340 8.750 10,736,384 8.4397 -3.08%
2013-10-23 0 42.15 42.15 42.30 42.00 43.30 2,550,241 107,918,001 42.317 8.638 8.638 8.668 8.607 8.873 12,444,807 8.6717 -1.52%
2013-10-22 0 42.80 42.75 42.80 42.75 43.35 1,450,860 62,248,892 42.905 8.771 8.761 8.771 8.761 8.883 7,079,987 8.7922 0.12%
2013-10-21 0 42.75 42.70 42.75 42.70 43.70 1,812,000 77,715,462 42.889 8.761 8.750 8.761 8.750 8.955 8,842,298 8.7891 -1.38%
2013-10-18 0 43.35 43.35 43.45 43.20 43.70 1,064,485 46,180,041 43.383 8.883 8.883 8.904 8.853 8.955 5,194,533 8.8901 -1.03%
2013-10-17 0 43.80 43.70 43.75 43.70 44.05 785,000 34,422,425 43.850 8.976 8.955 8.965 8.955 9.027 3,830,686 8.9860 0.69%
2013-10-16 0 43.50 43.45 43.50 43.45 44.10 968,652 42,321,375 43.691 8.914 8.904 8.914 8.904 9.037 4,726,881 8.9533 0.12%
2013-10-15 0 43.45 43.40 43.45 43.40 44.30 1,057,317 46,114,585 43.615 8.904 8.894 8.904 8.894 9.078 5,159,554 8.9377 -1.25%
2013-10-11 0 44.00 44.00 44.05 43.80 44.40 890,070 39,123,033 43.955 9.017 9.017 9.027 8.976 9.099 4,343,413 9.0074 0.46%
2013-10-10 0 43.80 43.75 43.80 43.70 44.35 1,163,905 51,057,892 43.868 8.976 8.965 8.976 8.955 9.088 5,679,688 8.9896 -0.68%
2013-10-09 0 44.10 44.10 44.20 44.10 44.85 1,999,500 88,531,369 44.277 9.037 9.037 9.058 9.037 9.191 9,757,270 9.0734 -1.56%
2013-10-08 0 44.80 44.75 44.80 44.60 45.20 1,038,305 46,486,236 44.771 9.181 9.170 9.181 9.140 9.263 5,066,778 9.1747 -0.55%
2013-10-07 0 45.05 44.90 45.10 44.40 45.40 1,136,500 50,747,900 44.653 9.232 9.201 9.242 9.099 9.304 5,545,955 9.1504 0.11%
2013-10-04 0 45.00 44.90 44.95 44.90 45.55 1,035,210 46,688,694 45.101 9.222 9.201 9.211 9.201 9.334 5,051,675 9.2422 -0.22%
2013-10-03 0 45.10 45.10 45.15 45.10 46.40 916,975 41,514,292 45.273 9.242 9.242 9.252 9.242 9.508 4,474,705 9.2775 -1.74%
2013-10-02 0 45.90 45.85 45.90 44.90 46.40 1,859,302 85,416,765 45.940 9.406 9.396 9.406 9.201 9.508 9,073,125 9.4143 0.77%
2013-09-30 0 45.55 45.55 45.60 44.65 45.65 1,426,501 64,289,007 45.068 9.334 9.334 9.345 9.150 9.355 6,961,118 9.2354 0.44%
2013-09-27 0 45.35 45.20 45.40 45.00 45.60 1,036,215 46,819,464 45.183 9.293 9.263 9.304 9.222 9.345 5,056,579 9.2591 1.23%
2013-09-26 0 44.80 44.80 44.90 44.65 45.70 1,213,042 54,539,424 44.961 9.181 9.181 9.201 9.150 9.365 5,919,469 9.2136 -1.97%
2013-09-25 0 45.70 45.60 45.75 45.25 46.25 1,275,793 58,329,166 45.720 9.365 9.345 9.375 9.273 9.478 6,225,685 9.3691 -1.51%
2013-09-24 0 46.40 46.35 46.40 46.10 46.85 445,100 20,631,565 46.353 9.508 9.498 9.508 9.447 9.601 2,172,024 9.4988 -0.11%
2013-09-23 0 46.45 46.40 46.65 46.40 47.75 859,100 40,202,545 46.796 9.519 9.508 9.560 9.508 9.785 4,192,284 9.5897 -2.72%
2013-09-19 0 47.75 47.60 47.80 47.20 48.00 588,220 27,956,562 47.527 9.785 9.754 9.795 9.672 9.836 2,870,428 9.7395 1.70%
2013-09-18 0 46.95 47.00 47.10 46.50 47.55 978,105 45,932,867 46.961 9.621 9.631 9.652 9.529 9.744 4,773,011 9.6235 0.11%
2013-09-17 0 46.90 46.90 47.00 46.65 47.80 559,026 26,270,224 46.993 9.611 9.611 9.631 9.560 9.795 2,727,966 9.6300 -0.32%
2013-09-16 0 47.05 47.05 47.10 47.00 47.90 415,182 19,619,094 47.254 9.642 9.642 9.652 9.631 9.816 2,026,028 9.6835 -0.53%
2013-09-13 0 47.30 47.15 47.20 46.50 47.90 1,445,085 67,853,707 46.955 9.693 9.662 9.672 9.529 9.816 7,051,806 9.6222 -1.46%
2013-09-12 0 48.00 48.00 48.05 47.75 48.50 1,474,459 70,752,976 47.986 9.836 9.836 9.847 9.785 9.939 7,195,146 9.8334 0.31%
2013-09-11 0 47.85 47.80 47.85 46.45 47.95 1,838,000 87,057,157 47.365 9.806 9.795 9.806 9.519 9.826 8,969,174 9.7063 1.16%
2013-09-10 0 47.30 47.30 47.35 45.70 47.45 2,211,995 103,487,754 46.785 9.693 9.693 9.703 9.365 9.724 10,794,215 9.5873 4.76%
2013-09-09 0 45.15 45.15 45.40 44.90 46.45 1,266,324 57,546,878 45.444 9.252 9.252 9.304 9.201 9.519 6,179,478 9.3126 -1.63%
2013-09-06 0 45.90 45.70 45.90 45.35 47.20 1,603,001 73,949,026 46.132 9.406 9.365 9.406 9.293 9.672 7,822,413 9.4535 -0.43%
2013-09-05 0 46.10 46.10 46.20 44.25 46.20 2,190,100 99,907,730 45.618 9.447 9.447 9.467 9.068 9.467 10,687,371 9.3482 4.18%
2013-09-04 0 44.25 44.15 44.30 43.30 44.30 1,014,866 44,532,974 43.881 9.068 9.047 9.078 8.873 9.078 4,952,399 8.9922 0.80%
2013-09-03 0 43.90 43.90 43.95 43.55 44.10 970,769 42,607,781 43.891 8.996 8.996 9.006 8.924 9.037 4,737,212 8.9943 0.80%
2013-09-02 0 43.55 43.50 43.55 43.00 43.60 386,319 16,759,804 43.383 8.924 8.914 8.924 8.812 8.935 1,885,181 8.8903 1.99%
2013-08-30 0 42.70 42.50 42.75 42.40 43.30 888,877 37,988,659 42.738 8.750 8.709 8.761 8.689 8.873 4,337,591 8.7580 0.35%
2013-08-29 0 42.55 42.50 42.55 42.50 43.50 717,500 30,648,205 42.715 8.720 8.709 8.720 8.709 8.914 3,501,296 8.7534 -0.82%
2013-08-28 0 42.90 42.80 43.05 42.70 43.70 1,015,000 43,561,712 42.918 8.791 8.771 8.822 8.750 8.955 4,953,053 8.7949 -1.94%
2013-08-27 0 43.75 43.75 43.85 43.60 44.05 562,004 24,601,244 43.774 8.965 8.965 8.986 8.935 9.027 2,742,498 8.9704 -0.68%
2013-08-26 0 44.05 44.05 44.10 44.00 44.55 594,485 26,276,666 44.201 9.027 9.027 9.037 9.017 9.129 2,901,001 9.0578 0.11%
2013-08-23 0 44.00 43.90 44.00 43.55 44.25 696,905 30,574,186 43.871 9.017 8.996 9.017 8.924 9.068 3,400,795 8.9903 0.00%
2013-08-22 0 44.00 43.95 44.00 43.50 44.10 670,468 29,398,392 43.848 9.017 9.006 9.017 8.914 9.037 3,271,787 8.9854 0.11%
2013-08-21 0 43.95 44.00 44.05 43.85 44.90 811,360 35,722,819 44.028 9.006 9.017 9.027 8.986 9.201 3,959,319 9.0225 -0.90%
2013-08-20 0 44.35 44.30 44.40 44.10 46.10 961,877 43,204,788 44.917 9.088 9.078 9.099 9.037 9.447 4,693,820 9.2046 -3.38%
2013-08-19 0 45.90 45.75 45.90 44.75 46.15 1,332,949 60,997,541 45.761 9.406 9.375 9.406 9.170 9.457 6,504,598 9.3776 1.21%
2013-08-16 0 45.35 45.40 45.45 44.80 47.45 1,894,189 86,806,617 45.828 9.293 9.304 9.314 9.181 9.724 9,243,368 9.3912 -5.13%
2013-08-15 0 47.80 47.75 48.00 46.90 48.05 3,112,000 148,392,650 47.684 9.795 9.785 9.836 9.611 9.847 15,186,109 9.7716 2.14%
2013-08-13 0 46.80 46.65 46.90 44.95 47.00 2,843,575 131,056,700 46.089 9.590 9.560 9.611 9.211 9.631 13,876,234 9.4447 3.54%
2013-08-12 0 45.20 45.05 45.15 44.15 45.20 1,868,074 83,806,125 44.862 9.263 9.232 9.252 9.047 9.263 9,115,931 9.1934 1.57%
2013-08-09 0 44.50 44.35 44.50 43.95 45.25 1,677,329 74,493,968 44.412 9.119 9.088 9.119 9.006 9.273 8,185,123 9.1011 -1.66%
2013-08-08 0 45.25 45.15 45.25 43.00 45.30 1,214,678 53,724,432 44.229 9.273 9.252 9.273 8.812 9.283 5,927,453 9.0637 1.46%
2013-08-07 0 44.60 44.40 44.65 44.30 45.65 683,722 30,562,551 44.700 9.140 9.099 9.150 9.078 9.355 3,336,464 9.1602 -1.11%
2013-08-06 0 45.10 45.10 45.20 44.85 45.40 524,210 23,642,498 45.101 9.242 9.242 9.263 9.191 9.304 2,558,069 9.2423 -0.99%
2013-08-05 0 45.55 45.50 45.55 43.65 45.90 1,928,207 86,796,167 45.014 9.334 9.324 9.334 8.945 9.406 9,409,371 9.2244 3.41%
2013-08-02 0 44.05 44.05 44.10 43.20 44.10 1,341,340 58,467,130 43.589 9.027 9.027 9.037 8.853 9.037 6,545,545 8.9324 1.85%
2013-08-01 0 43.25 43.20 43.25 42.50 43.70 1,610,000 69,487,953 43.160 8.863 8.853 8.863 8.709 8.955 7,856,567 8.8446 0.46%
2013-07-31 0 43.05 43.05 43.15 42.60 44.75 1,168,524 50,920,623 43.577 8.822 8.822 8.842 8.730 9.170 5,702,228 8.9300 -2.82%
2013-07-30 0 44.30 44.30 44.35 44.30 45.15 657,571 29,234,029 44.458 9.078 9.078 9.088 9.078 9.252 3,208,851 9.1104 -1.01%
2013-07-29 0 44.75 44.75 44.80 44.70 45.75 922,000 41,438,137 44.944 9.170 9.170 9.181 9.160 9.375 4,499,226 9.2101 -1.86%
2013-07-26 0 45.60 45.60 45.70 45.60 46.70 554,630 25,459,992 45.904 9.345 9.345 9.365 9.345 9.570 2,706,514 9.4069 -1.62%
2013-07-25 0 46.35 46.30 46.35 45.85 47.25 638,500 29,781,475 46.643 9.498 9.488 9.498 9.396 9.683 3,115,788 9.5582 0.65%
2013-07-24 0 46.05 45.95 46.15 45.55 46.25 563,035 25,855,918 45.922 9.437 9.416 9.457 9.334 9.478 2,747,529 9.4106 -0.43%
2013-07-23 0 46.25 46.15 46.25 45.15 46.35 854,792 39,209,765 45.871 9.478 9.457 9.478 9.252 9.498 4,171,261 9.4000 2.89%
2013-07-22 0 44.95 44.90 45.00 44.70 46.60 1,112,925 50,311,738 45.207 9.211 9.201 9.222 9.160 9.549 5,430,913 9.2640 -3.64%
2013-07-19 0 46.65 46.60 46.85 46.40 46.95 259,420 12,120,693 46.722 9.560 9.549 9.601 9.508 9.621 1,265,932 9.5745 0.32%
2013-07-18 0 46.50 46.40 46.50 46.45 46.95 302,120 14,086,282 46.625 9.529 9.508 9.529 9.519 9.621 1,474,302 9.5545 -0.43%
2013-07-17 0 46.70 46.60 46.75 46.50 47.70 643,520 30,068,467 46.725 9.570 9.549 9.580 9.529 9.775 3,140,284 9.5751 -1.48%
2013-07-16 0 47.40 47.35 47.40 46.85 47.55 728,500 34,408,498 47.232 9.713 9.703 9.713 9.601 9.744 3,554,975 9.6790 1.28%
2013-07-15 0 46.80 46.80 46.95 46.65 48.00 1,041,595 48,862,416 46.911 9.590 9.590 9.621 9.560 9.836 5,082,833 9.6132 -1.58%
2013-07-12 0 47.55 47.50 47.55 47.55 48.75 654,109 31,269,022 47.804 9.744 9.734 9.744 9.744 9.990 3,191,957 9.7962 -0.63%
2013-07-11 0 47.85 47.85 48.15 46.85 48.75 877,500 42,162,021 48.048 9.806 9.806 9.867 9.601 9.990 4,282,073 9.8462 -0.10%
2013-07-10 0 47.90 47.55 47.90 47.25 47.95 826,773 39,285,068 47.516 9.816 9.744 9.816 9.683 9.826 4,034,533 9.7372 1.38%
2013-07-09 0 47.25 47.25 47.45 47.20 48.25 382,057 18,096,700 47.366 9.683 9.683 9.724 9.672 9.888 1,864,383 9.7065 -0.32%
2013-07-08 0 47.40 47.10 47.45 46.75 47.50 436,371 20,551,043 47.095 9.713 9.652 9.724 9.580 9.734 2,129,427 9.6510 -0.63%
2013-07-05 0 47.70 47.60 47.65 47.60 48.35 495,001 23,728,697 47.937 9.775 9.754 9.765 9.754 9.908 2,415,533 9.8234 0.00%
2013-07-04 0 47.70 47.60 47.80 47.30 48.75 773,298 37,055,302 47.919 9.775 9.754 9.795 9.693 9.990 3,773,582 9.8197 -0.93%
2013-07-03 0 48.15 48.10 48.40 47.70 50.00 614,539 29,840,494 48.558 9.867 9.857 9.918 9.775 10.25 2,998,861 9.9506 -2.03%
2013-07-02 0 49.15 49.05 49.40 48.60 51.00 1,921,931 94,697,935 49.272 10.07 10.05 10.12 9.959 10.45 9,378,745 10.097 -1.90%
2013-06-28 0 50.10 49.55 50.10 49.30 50.20 1,399,282 69,806,510 49.887 10.27 10.15 10.27 10.10 10.29 6,828,294 10.223 1.11%
2013-06-27 0 49.55 49.30 49.60 48.70 49.80 1,036,816 51,352,201 49.529 10.15 10.10 10.16 9.980 10.21 5,059,512 10.150 2.80%
2013-06-26 0 48.20 48.10 48.25 47.55 48.75 855,050 41,208,537 48.194 9.877 9.857 9.888 9.744 9.990 4,172,520 9.8762 0.21%
2013-06-25 0 48.10 48.05 48.10 46.15 49.00 1,214,500 57,712,392 47.519 9.857 9.847 9.857 9.457 10.04 5,926,584 9.7379 -1.74%
2013-06-24 0 48.95 48.60 48.65 48.00 49.85 647,910 31,661,492 48.867 10.03 9.959 9.970 9.836 10.22 3,161,707 10.014 -3.36%
2013-06-21 0 50.65 50.50 50.85 48.00 51.00 883,721 44,412,890 50.257 10.38 10.35 10.42 9.836 10.45 4,312,431 10.299 -1.55%
2013-06-20 0 51.45 51.40 51.50 49.00 52.10 818,940 41,680,571 50.896 10.54 10.53 10.55 10.04 10.68 3,996,309 10.430 0.39%
2013-06-19 0 51.25 51.30 51.45 50.25 52.00 1,787,456 91,332,835 51.097 10.50 10.51 10.54 10.30 10.66 8,722,526 10.471 -1.63%
2013-06-18 0 52.10 52.05 52.25 47.90 52.25 1,966,500 98,646,200 50.163 10.68 10.67 10.71 9.816 10.71 9,596,235 10.280 8.09%
2013-06-17 0 48.20 48.00 48.25 47.15 48.50 914,500 43,766,746 47.859 9.877 9.836 9.888 9.662 9.939 4,462,628 9.8074 2.23%
2013-06-14 0 47.15 47.15 47.30 45.65 47.45 636,387 29,940,988 47.048 9.662 9.662 9.693 9.355 9.724 3,105,476 9.6414 3.29%
2013-06-13 0 45.65 45.55 45.95 45.20 46.80 637,580 29,212,240 45.817 9.355 9.334 9.416 9.263 9.590 3,111,298 9.3891 -2.67%
2013-06-11 0 46.90 46.90 46.95 46.80 47.40 482,083 22,642,355 46.968 9.611 9.611 9.621 9.590 9.713 2,352,495 9.6248 -0.85%
2013-06-10 0 47.30 47.40 47.45 46.70 48.50 371,300 17,549,437 47.265 9.693 9.713 9.724 9.570 9.939 1,811,890 9.6857 -0.63%
2013-06-07 0 47.60 47.60 47.65 47.50 48.70 363,485 17,370,878 47.790 9.754 9.754 9.765 9.734 9.980 1,773,754 9.7933 -0.42%
2013-06-06 0 47.80 47.75 47.90 47.75 48.95 490,540 23,651,887 48.216 9.795 9.785 9.816 9.785 10.03 2,393,764 9.8806 -3.63%
2013-06-05 0 49.60 49.50 49.90 48.65 50.00 1,121,500 55,540,394 49.523 10.16 10.14 10.23 9.970 10.25 5,472,758 10.149 -0.50%
2013-06-04 0 49.85 49.80 49.95 48.45 50.30 979,082 48,764,673 49.807 10.22 10.21 10.24 9.929 10.31 4,777,778 10.207 2.26%
2013-06-03 0 48.75 48.70 48.80 48.00 48.80 847,372 41,095,653 48.498 9.990 9.980 10.00 9.836 10.00 4,135,053 9.9384 -0.41%
2013-05-31 0 48.95 48.20 49.10 46.60 49.10 1,409,053 67,794,166 48.113 10.03 9.877 10.06 9.549 10.06 6,875,975 9.8596 4.82%
2013-05-30 0 46.70 46.70 46.75 46.30 47.70 624,000 29,135,315 46.691 9.570 9.570 9.580 9.488 9.775 3,045,030 9.5682 -2.10%
2013-05-29 0 47.70 47.55 47.80 47.55 48.55 522,675 25,170,197 48.156 9.775 9.744 9.795 9.744 9.949 2,550,578 9.8684 -1.55%
2013-05-28 0 48.45 48.35 48.70 48.00 48.70 471,550 22,833,705 48.423 9.929 9.908 9.980 9.836 9.980 2,301,096 9.9230 1.89%
2013-05-27 0 47.55 47.55 47.65 47.00 48.50 376,725 17,854,786 47.395 9.744 9.744 9.765 9.631 9.939 1,838,363 9.7123 -1.35%
2013-05-24 0 48.20 48.25 48.30 47.60 48.35 557,014 26,723,159 47.976 9.877 9.888 9.898 9.754 9.908 2,718,148 9.8314 0.52%
2013-05-23 0 47.95 47.70 48.00 47.20 49.10 862,371 41,175,572 47.747 9.826 9.775 9.836 9.672 10.06 4,208,246 9.7845 -2.54%
2013-05-22 0 49.20 49.15 49.20 46.80 49.30 1,381,895 66,883,889 48.400 10.08 10.07 10.08 9.590 10.10 6,743,447 9.9184 5.24%
2013-05-21 0 46.75 46.75 46.80 46.15 47.80 932,119 43,647,603 46.826 9.580 9.580 9.590 9.457 9.795 4,548,606 9.5958 -1.37%
2013-05-20 0 47.40 47.35 47.40 47.20 47.85 786,301 37,402,892 47.568 9.713 9.703 9.713 9.672 9.806 3,837,035 9.7479 0.96%
2013-05-16 0 46.95 46.85 46.95 46.85 47.50 397,949 18,704,404 47.002 9.621 9.601 9.621 9.601 9.734 1,941,933 9.6318 -0.21%
2013-05-15 0 47.05 47.00 47.15 46.10 47.15 764,531 35,844,161 46.884 9.642 9.631 9.662 9.447 9.662 3,730,801 9.6076 2.39%
2013-05-14 0 45.95 45.85 45.95 45.40 46.45 607,074 27,785,914 45.770 9.416 9.396 9.416 9.304 9.519 2,962,433 9.3794 -0.33%
2013-05-13 0 46.10 46.00 46.25 46.00 46.85 334,087 15,446,132 46.234 9.447 9.427 9.478 9.427 9.601 1,630,296 9.4744 -1.71%
2013-05-10 0 46.90 46.85 46.90 45.80 46.95 401,150 18,683,594 46.575 9.611 9.601 9.611 9.386 9.621 1,957,554 9.5444 1.08%
2013-05-09 0 46.40 46.40 46.45 46.05 46.60 353,120 16,365,527 46.346 9.508 9.508 9.519 9.437 9.549 1,723,174 9.4973 -0.32%
2013-05-08 0 46.55 46.50 46.65 46.25 46.85 1,023,727 47,679,585 46.575 9.539 9.529 9.560 9.478 9.601 4,995,640 9.5442 0.22%
2013-05-07 0 46.45 46.45 46.55 44.60 46.55 1,781,900 81,249,920 45.597 9.519 9.519 9.539 9.140 9.539 8,695,414 9.3440 3.45%
2013-05-06 0 44.90 44.85 44.95 44.35 45.20 761,532 34,222,981 44.940 9.201 9.191 9.211 9.088 9.263 3,716,166 9.2092 1.47%
2013-05-03 0 44.25 44.25 44.30 44.00 45.40 1,462,695 65,485,659 44.771 9.068 9.068 9.078 9.017 9.304 7,137,740 9.1746 -1.12%
2013-05-02 0 44.75 44.80 44.85 44.60 46.00 744,150 33,489,025 45.003 9.170 9.181 9.191 9.140 9.427 3,631,344 9.2222 -1.73%
2013-04-30 0 46.10 46.00 46.10 45.80 46.40 810,690 37,374,085 46.102 9.332 9.312 9.332 9.272 9.393 4,004,697 9.3326 1.10%
2013-04-29 0 45.60 45.60 45.80 45.50 46.60 617,000 28,240,262 45.770 9.231 9.231 9.272 9.211 9.433 3,047,895 9.2655 -1.19%
2013-04-26 0 46.15 46.00 46.20 46.00 47.05 483,585 22,542,176 46.615 9.342 9.312 9.352 9.312 9.525 2,388,843 9.4364 -0.97%
2013-04-25 0 46.60 46.65 46.85 46.40 46.95 449,100 20,982,068 46.720 9.433 9.444 9.484 9.393 9.504 2,218,492 9.4578 -0.32%
2013-04-24 0 46.75 46.65 46.80 45.90 46.80 1,098,320 50,871,542 46.318 9.464 9.444 9.474 9.292 9.474 5,425,549 9.3763 1.74%
2013-04-23 0 45.95 45.70 45.95 45.55 46.15 492,262 22,576,406 45.863 9.302 9.251 9.302 9.221 9.342 2,431,706 9.2842 0.66%
2013-04-22 0 45.65 45.65 45.75 45.50 46.50 742,319 34,089,022 45.922 9.241 9.241 9.261 9.211 9.413 3,666,954 9.2963 -1.93%
2013-04-19 0 46.55 46.50 46.55 45.20 46.55 1,138,115 52,432,445 46.070 9.423 9.413 9.423 9.150 9.423 5,622,131 9.3261 1.42%
2013-04-18 0 45.90 45.80 45.85 45.80 46.40 494,078 22,715,004 45.975 9.292 9.272 9.282 9.272 9.393 2,440,677 9.3068 -0.33%
2013-04-17 0 46.05 46.10 46.35 46.05 47.20 903,800 42,178,124 46.668 9.322 9.332 9.383 9.322 9.555 4,464,647 9.4471 -0.43%
2013-04-16 0 46.25 46.25 46.30 46.10 47.95 2,496,749 116,519,224 46.668 9.363 9.363 9.373 9.332 9.707 12,333,596 9.4473 -4.34%
2013-04-15 0 48.35 48.30 48.35 48.30 48.90 432,600 20,998,133 48.539 9.788 9.778 9.788 9.778 9.899 2,136,984 9.8261 -0.41%
2013-04-12 0 48.55 48.55 48.80 48.50 50.15 802,935 39,359,402 49.019 9.828 9.828 9.879 9.818 10.15 3,966,388 9.9232 -1.92%
2013-04-11 0 49.50 49.40 49.50 49.40 50.25 667,000 33,237,140 49.831 10.02 10.00 10.02 10.00 10.17 3,294,888 10.087 0.00%
2013-04-10 0 49.50 49.25 49.55 48.60 50.00 447,400 22,086,220 49.366 10.02 9.970 10.03 9.838 10.12 2,210,094 9.9933 1.12%
2013-04-09 0 48.95 48.95 49.15 48.50 49.30 464,885 22,791,590 49.026 9.909 9.909 9.950 9.818 9.980 2,296,468 9.9246 2.09%
2013-04-08 0 47.95 47.95 48.00 47.90 50.90 690,060 33,467,157 48.499 9.707 9.707 9.717 9.697 10.30 3,408,801 9.8179 -2.94%
2013-04-05 0 49.40 49.30 49.50 49.15 51.90 663,000 32,935,508 49.676 10.00 9.980 10.02 9.950 10.51 3,275,129 10.056 -3.42%
2013-04-03 0 51.15 51.10 51.15 51.10 51.90 171,700 8,819,886 51.368 10.35 10.34 10.35 10.34 10.51 848,174 10.399 -0.29%
2013-04-02 0 51.30 51.25 51.35 51.15 53.10 686,985 35,335,806 51.436 10.38 10.37 10.40 10.35 10.75 3,393,611 10.412 -2.19%
2013-03-28 0 52.45 52.00 52.50 51.20 52.50 530,500 27,569,200 51.968 10.62 10.53 10.63 10.36 10.63 2,620,597 10.520 2.44%
2013-03-27 0 51.20 51.00 51.25 50.80 51.75 458,496 23,465,311 51.179 10.36 10.32 10.37 10.28 10.48 2,264,907 10.360 0.10%
2013-03-26 0 51.15 51.05 51.15 50.65 51.90 629,477 32,182,886 51.126 10.35 10.33 10.35 10.25 10.51 3,109,530 10.350 -0.39%
2013-03-25 0 51.35 51.25 51.60 51.25 52.50 518,000 26,759,692 51.660 10.40 10.37 10.45 10.37 10.63 2,558,849 10.458 -1.15%
2013-03-22 0 51.95 51.95 52.20 51.60 52.85 761,017 39,693,882 52.159 10.52 10.52 10.57 10.45 10.70 3,759,319 10.559 -0.48%
2013-03-21 0 52.20 52.15 52.20 51.25 55.00 800,929 41,700,576 52.065 10.57 10.56 10.57 10.37 11.13 3,956,479 10.540 2.05%
2013-03-20 0 51.15 51.05 51.20 50.15 52.70 1,423,867 73,027,533 51.288 10.35 10.33 10.36 10.15 10.67 7,033,707 10.383 -1.06%
2013-03-19 0 51.70 51.60 51.65 51.60 53.80 575,985 30,153,323 52.351 10.47 10.45 10.46 10.45 10.89 2,845,287 10.598 -1.24%
2013-03-18 0 52.35 52.35 52.75 51.75 54.85 931,856 49,201,771 52.800 10.60 10.60 10.68 10.48 11.10 4,603,240 10.689 -4.38%
2013-03-15 0 54.75 54.90 55.40 54.55 56.15 928,942 51,280,328 55.203 11.08 11.11 11.21 11.04 11.37 4,588,845 11.175 -0.27%
2013-03-14 0 54.90 54.55 54.90 54.05 55.00 375,500 20,484,361 54.552 11.11 11.04 11.11 10.94 11.13 1,854,918 11.043 -0.09%
2013-03-13 0 54.95 54.75 55.00 54.10 55.90 527,190 28,966,833 54.946 11.12 11.08 11.13 10.95 11.32 2,604,246 11.123 -0.63%
2013-03-12 0 55.30 55.30 55.45 55.20 56.90 1,212,921 67,760,652 55.866 11.19 11.19 11.23 11.17 11.52 5,991,663 11.309 0.00%
2013-03-11 0 55.30 55.20 55.25 55.00 56.00 432,235 23,979,452 55.478 11.19 11.17 11.18 11.13 11.34 2,135,181 11.231 0.18%
2013-03-08 0 55.20 55.15 55.25 54.95 55.50 507,775 28,012,144 55.166 11.17 11.16 11.18 11.12 11.24 2,508,339 11.168 0.45%
2013-03-07 0 54.95 54.75 54.95 54.65 56.60 1,179,583 65,410,221 55.452 11.12 11.08 11.12 11.06 11.46 5,826,977 11.225 -1.70%
2013-03-06 0 55.90 55.85 55.95 55.10 56.00 370,610 20,655,688 55.734 11.32 11.31 11.33 11.15 11.34 1,830,762 11.283 0.72%
2013-03-05 0 55.50 55.40 55.65 54.50 55.80 578,880 32,140,190 55.521 11.24 11.21 11.27 11.03 11.30 2,859,587 11.239 2.12%
2013-03-04 0 54.35 54.30 54.65 54.30 56.00 669,000 36,514,912 54.581 11.00 10.99 11.06 10.99 11.34 3,304,768 11.049 -2.34%
2013-03-01 0 55.65 55.85 55.90 54.75 56.00 1,172,446 65,177,396 55.591 11.27 11.31 11.32 11.08 11.34 5,791,722 11.254 1.83%
2013-02-28 0 54.65 54.65 54.70 53.15 54.70 1,262,320 67,918,335 53.804 11.06 11.06 11.07 10.76 11.07 6,235,687 10.892 3.02%
2013-02-27 0 53.05 53.05 53.35 52.80 53.40 913,364 48,445,349 53.041 10.74 10.74 10.80 10.69 10.81 4,511,892 10.737 0.28%
2013-02-26 0 52.90 52.90 52.95 52.25 53.50 1,911,200 101,144,105 52.922 10.71 10.71 10.72 10.58 10.83 9,441,065 10.713 0.47%
2013-02-25 0 52.65 52.55 52.90 52.20 53.05 424,500 22,362,162 52.679 10.66 10.64 10.71 10.57 10.74 2,096,972 10.664 0.57%
2013-02-22 0 52.35 52.20 52.55 51.15 52.65 1,174,260 60,897,105 51.860 10.60 10.57 10.64 10.35 10.66 5,800,683 10.498 1.85%
2013-02-21 0 51.40 51.40 51.50 50.90 52.80 551,465 28,464,925 51.617 10.41 10.41 10.43 10.30 10.69 2,724,161 10.449 -2.28%
2013-02-20 0 52.60 52.60 52.70 51.90 52.70 465,525 24,337,247 52.279 10.65 10.65 10.67 10.51 10.67 2,299,629 10.583 1.45%
2013-02-19 0 51.85 51.85 51.95 51.60 53.10 857,400 44,896,875 52.364 10.50 10.50 10.52 10.45 10.75 4,235,438 10.600 -2.81%
2013-02-18 0 53.35 53.30 53.40 52.45 53.50 580,334 30,880,888 53.212 10.80 10.79 10.81 10.62 10.83 2,866,770 10.772 1.04%
2013-02-15 0 52.80 52.75 52.90 52.75 53.25 525,811 27,845,317 52.957 10.69 10.68 10.71 10.68 10.78 2,597,434 10.720 -1.49%
2013-02-14 0 53.60 53.50 53.80 52.80 53.90 368,987 19,649,435 53.252 10.85 10.83 10.89 10.69 10.91 1,822,745 10.780 1.04%
2013-02-08 0 53.05 53.00 53.35 52.65 53.35 578,468 30,745,937 53.151 10.74 10.73 10.80 10.66 10.80 2,857,552 10.760 0.86%
2013-02-07 0 52.60 52.55 52.85 52.55 53.75 461,835 24,391,319 52.814 10.65 10.64 10.70 10.64 10.88 2,281,401 10.691 -1.77%
2013-02-06 0 53.55 53.65 53.70 53.35 54.00 360,060 19,317,099 53.650 10.84 10.86 10.87 10.80 10.93 1,778,647 10.861 0.75%
2013-02-05 0 53.15 53.05 53.25 52.90 54.05 847,000 45,481,100 53.697 10.76 10.74 10.78 10.71 10.94 4,184,063 10.870 -2.83%
2013-02-04 0 54.70 54.50 54.90 54.50 55.40 384,845 21,105,975 54.843 11.07 11.03 11.11 11.03 11.21 1,901,081 11.102 0.46%
2013-02-01 0 54.45 54.30 54.50 53.00 54.60 419,663 22,711,027 54.117 11.02 10.99 11.03 10.73 11.05 2,073,077 10.955 0.18%
2013-01-31 0 54.35 54.15 54.50 54.15 56.35 1,293,488 71,466,230 55.251 11.00 10.96 11.03 10.96 11.41 6,389,652 11.185 -1.63%
2013-01-30 0 55.25 55.20 55.40 55.20 56.10 524,307 29,254,264 55.796 11.18 11.17 11.21 11.17 11.36 2,590,004 11.295 0.09%
2013-01-29 0 55.20 55.20 55.25 54.50 55.25 550,857 30,221,731 54.863 11.17 11.17 11.18 11.03 11.18 2,721,158 11.106 1.66%
2013-01-28 0 54.30 54.25 54.35 54.00 54.95 558,891 30,412,858 54.416 10.99 10.98 11.00 10.93 11.12 2,760,845 11.016 -1.09%
2013-01-25 0 54.90 54.80 54.85 54.75 55.75 578,212 31,813,635 55.021 11.11 11.09 11.10 11.08 11.29 2,856,288 11.138 -0.72%
2013-01-24 0 55.30 55.10 55.30 55.00 56.20 523,514 29,097,118 55.580 11.19 11.15 11.19 11.13 11.38 2,586,087 11.251 -1.95%
2013-01-23 0 56.40 56.40 56.45 56.05 57.50 624,500 35,246,875 56.440 11.42 11.42 11.43 11.35 11.64 3,084,944 11.425 -0.97%
2013-01-22 0 56.95 56.85 57.00 55.90 56.95 497,320 28,091,895 56.487 11.53 11.51 11.54 11.32 11.53 2,456,692 11.435 0.00%
2013-01-21 0 56.95 56.90 57.00 55.75 57.00 774,100 43,834,361 56.626 11.53 11.52 11.54 11.29 11.54 3,823,947 11.463 2.61%
2013-01-18 0 55.50 55.30 55.50 54.60 55.50 588,273 32,461,653 55.181 11.24 11.19 11.24 11.05 11.24 2,905,988 11.171 1.37%
2013-01-17 0 54.75 54.70 54.75 54.55 55.45 226,500 12,407,487 54.779 11.08 11.07 11.08 11.04 11.23 1,118,879 11.089 -1.17%
2013-01-16 0 55.40 55.35 55.45 54.45 55.45 732,908 40,328,943 55.026 11.21 11.20 11.23 11.02 11.23 3,620,465 11.139 1.00%
2013-01-15 0 54.85 54.85 55.00 54.50 55.45 1,160,150 63,588,291 54.810 11.10 11.10 11.13 11.03 11.23 5,730,981 11.096 -0.81%
2013-01-14 0 55.30 55.25 55.35 54.50 55.35 487,342 26,745,697 54.881 11.19 11.18 11.20 11.03 11.20 2,407,402 11.110 0.09%
2013-01-11 0 55.25 55.05 55.35 54.65 56.00 739,140 40,696,394 55.059 11.18 11.14 11.20 11.06 11.34 3,651,250 11.146 0.36%
2013-01-10 0 55.05 55.00 55.15 54.45 56.30 1,317,790 72,937,966 55.349 11.14 11.13 11.16 11.02 11.40 6,509,701 11.205 1.66%
2013-01-09 0 54.15 53.90 54.30 53.00 54.30 752,896 40,617,427 53.948 10.96 10.91 10.99 10.73 10.99 3,719,202 10.921 3.04%
2013-01-08 0 52.55 52.55 52.80 52.10 53.00 821,779 43,267,953 52.652 10.64 10.64 10.69 10.55 10.73 4,059,475 10.659 0.19%
2013-01-07 0 52.45 52.35 52.60 51.60 52.95 1,226,500 64,176,641 52.325 10.62 10.60 10.65 10.45 10.72 6,058,741 10.592 1.65%
2013-01-04 0 51.60 51.55 51.60 51.20 52.60 1,083,090 55,932,085 51.641 10.45 10.44 10.45 10.36 10.65 5,350,315 10.454 -2.55%
2013-01-03 0 52.95 52.80 52.95 51.95 53.00 788,640 41,495,511 52.617 10.72 10.69 10.72 10.52 10.73 3,895,773 10.651 0.28%
2013-01-02 0 52.80 52.80 52.85 50.20 52.95 1,424,000 74,001,337 51.967 10.69 10.69 10.70 10.16 10.72 7,034,364 10.520 5.18%
2012-12-31 0 50.20 50.00 50.30 49.70 50.30 143,030 7,146,744 49.967 10.16 10.12 10.18 10.06 10.18 706,548 10.115 -0.20%
2012-12-28 0 50.30 50.15 50.30 49.65 50.35 415,842 20,794,127 50.005 10.18 10.15 10.18 10.05 10.19 2,054,202 10.123 1.31%
2012-12-27 0 49.65 49.65 50.15 49.60 50.65 461,200 23,117,657 50.125 10.05 10.05 10.15 10.04 10.25 2,278,264 10.147 -0.20%
2012-12-24 0 49.75 49.55 49.90 49.40 50.25 83,416 4,168,915 49.977 10.07 10.03 10.10 10.00 10.17 412,064 10.117 -1.00%
2012-12-21 0 50.25 49.80 50.35 49.65 50.35 468,516 23,424,568 49.997 10.17 10.08 10.19 10.05 10.19 2,314,404 10.121 0.50%
2012-12-20 0 50.00 49.95 50.05 49.40 50.10 321,414 16,047,934 49.929 10.12 10.11 10.13 10.00 10.14 1,587,741 10.107 0.00%
2012-12-19 0 50.00 49.90 50.00 49.75 50.20 429,260 21,469,700 50.016 10.12 10.10 10.12 10.07 10.16 2,120,485 10.125 1.01%
2012-12-18 0 49.50 49.50 49.75 49.35 50.45 563,585 28,095,225 49.851 10.02 10.02 10.07 9.990 10.21 2,784,032 10.092 -0.60%
2012-12-17 0 49.80 49.75 50.00 49.50 50.70 827,548 41,382,207 50.006 10.08 10.07 10.12 10.02 10.26 4,087,973 10.123 0.20%
2012-12-14 0 49.70 49.65 49.80 48.80 49.80 699,374 34,619,354 49.500 10.06 10.05 10.08 9.879 10.08 3,454,811 10.021 1.95%
2012-12-13 0 48.75 48.80 48.95 48.70 49.40 726,000 35,508,200 48.909 9.869 9.879 9.909 9.859 10.00 3,586,340 9.9010 -0.10%
2012-12-12 0 48.80 48.80 48.85 48.65 49.00 612,356 29,948,196 48.907 9.879 9.879 9.889 9.848 9.919 3,024,954 9.9004 0.72%
2012-12-11 0 48.45 48.35 48.45 48.20 49.80 1,010,420 49,370,198 48.861 9.808 9.788 9.808 9.757 10.08 4,991,336 9.8912 -1.02%
2012-12-10 0 48.95 48.85 48.90 48.80 49.80 845,614 41,501,554 49.079 9.909 9.889 9.899 9.879 10.08 4,177,217 9.9352 0.20%
2012-12-07 0 48.85 48.70 48.85 48.70 50.00 345,270 17,060,335 49.412 9.889 9.859 9.889 9.859 10.12 1,705,586 10.003 -0.91%
2012-12-06 0 49.30 49.15 49.30 48.70 50.50 723,667 36,045,683 49.810 9.980 9.950 9.980 9.859 10.22 3,574,815 10.083 -0.60%
2012-12-05 0 49.60 49.35 49.70 48.75 49.75 834,800 41,172,887 49.321 10.04 9.990 10.06 9.869 10.07 4,123,797 9.9842 1.33%
2012-12-04 0 48.95 48.95 49.00 48.80 49.25 258,587 12,664,613 48.976 9.909 9.909 9.919 9.879 9.970 1,277,384 9.9145 0.93%
2012-12-03 0 48.50 48.45 48.50 48.40 49.90 639,354 31,360,458 49.050 9.818 9.808 9.818 9.798 10.10 3,158,321 9.9295 -1.42%
2012-11-30 0 49.20 49.20 49.25 48.65 49.40 1,111,790 54,679,374 49.181 9.960 9.960 9.970 9.848 10.00 5,492,089 9.9560 2.39%
2012-11-29 0 48.05 48.10 48.30 48.00 49.25 689,000 33,419,082 48.504 9.727 9.737 9.778 9.717 9.970 3,403,565 9.8188 -0.62%
2012-11-28 0 48.35 48.25 48.60 47.30 48.80 395,185 19,051,044 48.208 9.788 9.767 9.838 9.575 9.879 1,952,159 9.7590 0.94%
2012-11-27 0 47.90 47.90 47.95 47.85 49.25 997,016 47,900,378 48.044 9.697 9.697 9.707 9.687 9.970 4,925,122 9.7257 -1.94%
2012-11-26 0 48.85 48.85 48.95 48.40 49.40 767,800 37,529,750 48.880 9.889 9.889 9.909 9.798 10.00 3,792,826 9.8949 1.24%
2012-11-23 0 48.25 48.25 48.35 47.00 48.40 949,407 45,310,451 47.725 9.767 9.767 9.788 9.514 9.798 4,689,940 9.6612 2.66%
2012-11-22 0 47.00 46.95 47.00 46.60 47.50 1,013,836 47,727,676 47.076 9.514 9.504 9.514 9.433 9.616 5,008,210 9.5299 -0.42%
2012-11-21 0 47.20 47.20 47.25 46.70 48.50 1,039,500 49,237,262 47.366 9.555 9.555 9.565 9.454 9.818 5,134,987 9.5886 -1.05%
2012-11-20 0 47.70 47.65 47.75 47.60 48.90 315,420 15,158,537 48.058 9.656 9.646 9.666 9.636 9.899 1,558,131 9.7287 -0.93%
2012-11-19 0 48.15 48.10 48.30 47.45 48.50 408,300 19,551,570 47.885 9.747 9.737 9.778 9.606 9.818 2,016,946 9.6937 0.52%
2012-11-16 0 47.90 47.80 47.95 47.20 48.05 341,000 16,247,175 47.646 9.697 9.676 9.707 9.555 9.727 1,684,493 9.6451 1.27%
2012-11-15 0 47.30 47.25 47.40 47.00 48.75 821,720 39,394,655 47.942 9.575 9.565 9.595 9.514 9.869 4,059,184 9.7051 -2.07%
2012-11-14 0 48.30 48.15 48.35 47.00 48.35 632,690 30,376,911 48.012 9.778 9.747 9.788 9.514 9.788 3,125,401 9.7194 2.22%
2012-11-13 0 47.25 47.30 47.35 47.05 48.50 903,000 42,833,294 47.434 9.565 9.575 9.585 9.525 9.818 4,460,696 9.6024 -2.17%
2012-11-12 0 48.30 48.25 48.30 47.90 49.80 563,500 27,411,437 48.645 9.778 9.767 9.778 9.697 10.08 2,783,612 9.8474 -1.43%
2012-11-09 0 49.00 49.00 49.05 48.45 49.80 626,230 30,853,668 49.269 9.919 9.919 9.929 9.808 10.08 3,093,490 9.9737 0.00%
2012-11-08 0 49.00 49.00 49.15 48.85 50.10 747,434 36,823,080 49.266 9.919 9.919 9.950 9.889 10.14 3,692,221 9.9732 -2.78%
2012-11-07 0 50.40 50.50 50.55 49.70 50.80 731,321 36,804,997 50.327 10.20 10.22 10.23 10.06 10.28 3,612,625 10.188 -0.30%
2012-11-06 0 50.55 50.50 50.70 49.60 51.00 660,000 33,312,931 50.474 10.23 10.22 10.26 10.04 10.32 3,260,309 10.218 -1.37%
2012-11-05 0 51.25 51.20 51.40 50.15 51.70 397,740 20,245,545 50.901 10.37 10.36 10.41 10.15 10.47 1,964,781 10.304 0.00%
2012-11-02 0 51.25 50.95 51.25 50.80 52.20 1,742,490 89,272,390 51.233 10.37 10.31 10.37 10.28 10.57 8,607,660 10.371 0.00%
2012-11-01 0 51.25 51.25 51.30 49.25 51.65 1,934,862 98,519,830 50.918 10.37 10.37 10.38 9.970 10.46 9,557,952 10.308 4.59%
2012-10-31 0 49.00 48.85 49.20 47.60 49.20 1,099,067 53,514,357 48.691 9.919 9.889 9.960 9.636 9.960 5,429,240 9.8567 2.94%
2012-10-30 0 47.60 47.30 47.70 46.80 47.70 476,564 22,508,164 47.230 9.636 9.575 9.656 9.474 9.656 2,354,160 9.5610 1.17%
2012-10-29 0 47.05 47.00 47.25 46.35 47.60 880,912 41,604,388 47.229 9.525 9.514 9.565 9.383 9.636 4,351,584 9.5607 0.00%
2012-10-26 0 47.05 47.05 47.20 46.80 47.85 833,960 39,349,035 47.183 9.525 9.525 9.555 9.474 9.687 4,119,647 9.5516 -0.42%
2012-10-25 0 47.25 47.20 47.55 47.10 48.45 1,191,625 56,709,443 47.590 9.565 9.555 9.626 9.535 9.808 5,886,463 9.6339 -1.87%
2012-10-24 0 48.15 47.90 48.20 47.55 49.30 1,279,150 61,649,140 48.195 9.747 9.697 9.757 9.626 9.980 6,318,825 9.7564 -1.43%
2012-10-22 0 48.85 48.80 48.95 48.35 49.45 528,919 25,856,768 48.886 9.889 9.879 9.909 9.788 10.01 2,612,787 9.8962 -0.71%
2012-10-19 0 49.20 49.10 49.20 48.75 50.30 1,965,132 97,767,459 49.751 9.960 9.940 9.960 9.869 10.18 9,707,481 10.071 1.23%
2012-10-18 0 48.60 48.55 48.80 47.50 48.95 1,185,816 57,383,957 48.392 9.838 9.828 9.879 9.616 9.909 5,857,768 9.7962 0.83%
2012-10-17 0 48.20 48.10 48.20 46.55 48.50 1,694,430 80,875,285 47.730 9.757 9.737 9.757 9.423 9.818 8,370,251 9.6622 -0.10%
2012-10-16 0 48.25 48.20 48.25 46.40 48.45 2,953,880 140,427,553 47.540 9.767 9.757 9.767 9.393 9.808 14,591,760 9.6238 4.44%
2012-10-15 0 46.20 46.35 46.40 44.35 46.50 2,093,208 95,758,572 45.747 9.352 9.383 9.393 8.978 9.413 10,340,159 9.2608 2.67%
2012-10-12 0 45.00 45.05 45.10 44.80 45.80 2,074,140 93,618,423 45.136 9.110 9.120 9.130 9.069 9.272 10,245,966 9.1371 1.58%
2012-10-11 0 44.30 44.20 44.25 44.10 44.55 538,066 23,845,029 44.316 8.968 8.948 8.958 8.927 9.018 2,657,972 8.9711 0.11%
2012-10-10 0 44.25 44.20 44.25 43.85 44.65 763,310 33,788,619 44.266 8.958 8.948 8.958 8.877 9.039 3,770,646 8.9610 -0.34%
2012-10-09 0 44.40 44.35 44.60 44.35 45.35 667,050 29,885,580 44.803 8.988 8.978 9.029 8.978 9.180 3,295,135 9.0696 -0.45%
2012-10-08 0 44.60 44.50 44.55 44.40 45.90 1,206,315 53,961,870 44.733 9.029 9.008 9.018 8.988 9.292 5,959,030 9.0555 -2.83%
2012-10-05 0 45.90 45.85 45.90 43.60 45.95 2,127,025 95,870,225 45.072 9.292 9.282 9.292 8.826 9.302 10,507,210 9.1242 4.91%
2012-10-04 0 43.75 43.75 43.80 43.00 43.80 720,990 31,405,875 43.559 8.857 8.857 8.867 8.705 8.867 3,561,591 8.8179 0.69%
2012-10-03 0 43.45 43.50 43.60 42.70 43.80 1,310,000 56,625,482 43.226 8.796 8.806 8.826 8.644 8.867 6,471,219 8.7504 1.64%
2012-09-28 0 42.75 42.80 42.85 42.70 43.30 911,129 39,094,362 42.908 8.654 8.664 8.674 8.644 8.765 4,500,852 8.6860 -0.35%
2012-09-27 0 42.90 42.90 42.95 42.30 43.20 1,215,797 51,991,382 42.763 8.684 8.684 8.695 8.563 8.745 6,005,870 8.6568 0.47%
2012-09-26 0 42.70 42.70 42.80 42.60 44.00 1,525,718 65,414,116 42.874 8.644 8.644 8.664 8.624 8.907 7,536,837 8.6793 -3.61%
2012-09-25 0 44.30 44.30 44.35 44.25 45.20 650,660 28,934,823 44.470 8.968 8.968 8.978 8.958 9.150 3,214,171 9.0023 -2.32%
2012-09-24 0 45.35 45.35 45.40 44.55 45.60 232,007 10,497,672 45.247 9.180 9.180 9.191 9.018 9.231 1,146,083 9.1596 -0.22%
2012-09-21 0 45.45 45.45 45.75 45.20 46.05 748,997 34,170,319 45.621 9.201 9.201 9.261 9.150 9.322 3,699,942 9.2354 0.66%
2012-09-20 0 45.15 45.10 45.15 45.00 46.60 1,478,186 67,574,492 45.714 9.140 9.130 9.140 9.110 9.433 7,302,035 9.2542 -3.73%
2012-09-19 0 46.90 46.85 46.95 45.90 46.95 1,084,113 50,428,882 46.516 9.494 9.484 9.504 9.292 9.504 5,355,369 9.4165 2.63%
2012-09-18 0 45.70 45.65 45.95 45.50 47.05 1,545,500 71,264,890 46.111 9.251 9.241 9.302 9.211 9.525 7,634,557 9.3345 -1.30%
2012-09-17 0 46.30 46.15 46.35 45.15 46.50 2,218,702 101,587,232 45.787 9.373 9.342 9.383 9.140 9.413 10,960,082 9.2688 2.55%
2012-09-14 0 45.15 45.05 45.15 44.10 45.45 2,412,625 108,101,442 44.807 9.140 9.120 9.140 8.927 9.201 11,918,035 9.0704 3.08%
2012-09-13 0 43.80 43.75 43.80 43.40 44.40 811,860 35,576,935 43.822 8.867 8.857 8.867 8.786 8.988 4,010,477 8.8710 -0.45%
2012-09-12 0 44.00 43.95 44.05 43.30 44.35 748,358 32,861,517 43.911 8.907 8.897 8.917 8.765 8.978 3,696,785 8.8892 1.15%
2012-09-11 0 43.50 43.50 43.55 43.10 44.05 535,600 23,246,487 43.403 8.806 8.806 8.816 8.725 8.917 2,645,790 8.7862 -2.03%
2012-09-10 0 44.40 44.30 44.50 43.85 44.80 887,528 39,372,413 44.362 8.988 8.968 9.008 8.877 9.069 4,384,266 8.9804 0.79%
2012-09-07 0 44.05 44.00 44.05 42.40 44.10 1,747,610 75,841,155 43.397 8.917 8.907 8.917 8.583 8.927 8,632,953 8.7851 6.02%
2012-09-06 0 41.55 41.55 41.60 40.10 41.60 584,912 24,114,209 41.227 8.411 8.411 8.421 8.118 8.421 2,889,385 8.3458 3.23%
2012-09-05 0 40.25 40.20 40.25 40.00 40.90 1,520,500 61,286,287 40.307 8.148 8.138 8.148 8.097 8.280 7,511,060 8.1595 -1.59%
2012-09-04 0 40.90 40.85 41.00 40.80 41.70 505,400 20,778,252 41.112 8.280 8.269 8.300 8.259 8.442 2,496,606 8.3226 -1.41%
2012-09-03 0 41.85 41.75 41.90 41.10 42.30 854,634 35,769,556 41.854 8.398 8.378 8.408 8.248 8.489 4,258,714 8.3991 1.09%
2012-08-31 0 41.40 41.05 41.40 40.20 41.90 2,148,910 88,065,194 40.981 8.308 8.238 8.308 8.067 8.408 10,708,200 8.2241 -1.43%
2012-08-30 0 42.00 41.95 42.20 41.95 43.00 2,380,175 100,659,658 42.291 8.429 8.418 8.469 8.418 8.629 11,860,614 8.4869 -2.33%
2012-08-29 0 43.00 42.95 43.00 41.65 43.35 1,443,192 61,073,247 42.318 8.629 8.619 8.629 8.358 8.699 7,191,548 8.4924 0.12%
2012-08-28 0 42.95 42.90 42.95 42.30 44.15 2,397,500 102,604,538 42.796 8.619 8.609 8.619 8.489 8.860 11,946,945 8.5883 -2.94%
2012-08-27 0 44.25 44.25 44.30 44.20 46.30 1,009,500 45,045,475 44.622 8.880 8.880 8.890 8.870 9.291 5,030,424 8.9546 -3.07%
2012-08-24 0 45.65 45.55 45.65 45.00 45.85 679,290 30,918,677 45.516 9.161 9.141 9.161 9.031 9.201 3,384,960 9.1341 -0.44%
2012-08-23 0 45.85 45.75 45.85 45.45 46.20 721,225 32,955,133 45.693 9.201 9.181 9.201 9.121 9.271 3,593,925 9.1697 0.88%
2012-08-22 0 45.45 45.30 45.55 45.20 46.20 991,500 45,198,200 45.586 9.121 9.091 9.141 9.071 9.271 4,940,728 9.1481 -0.87%
2012-08-21 0 45.85 45.85 46.00 45.60 47.05 611,500 28,185,162 46.092 9.201 9.201 9.231 9.151 9.442 3,047,156 9.2497 -1.40%
2012-08-20 0 46.50 46.50 46.55 45.85 47.80 365,500 17,025,625 46.582 9.332 9.332 9.342 9.201 9.592 1,821,317 9.3480 -1.69%
2012-08-17 0 47.30 47.10 47.30 46.55 47.65 647,544 30,463,309 47.044 9.492 9.452 9.492 9.342 9.562 3,226,767 9.4408 2.60%
2012-08-16 0 46.10 46.05 46.30 45.95 48.25 1,429,038 66,852,940 46.782 9.251 9.241 9.291 9.221 9.683 7,121,017 9.3881 -3.46%
2012-08-15 0 47.75 47.80 47.85 47.65 48.65 758,100 36,381,388 47.990 9.582 9.592 9.602 9.562 9.763 3,777,676 9.6306 -2.45%
2012-08-14 0 48.95 48.70 49.10 46.50 49.20 1,217,000 58,744,610 48.270 9.823 9.773 9.853 9.332 9.873 6,064,414 9.6868 5.27%
2012-08-13 0 46.50 46.35 46.50 46.25 47.05 522,500 24,307,115 46.521 9.332 9.301 9.332 9.281 9.442 2,603,662 9.3357 -0.64%
2012-08-10 0 46.80 46.80 46.95 46.35 47.80 900,184 42,295,370 46.985 9.392 9.392 9.422 9.301 9.592 4,485,693 9.4289 -0.21%
2012-08-09 0 46.90 46.85 47.05 45.70 47.05 954,460 44,458,908 46.580 9.412 9.402 9.442 9.171 9.442 4,756,155 9.3477 0.00%
2012-08-08 0 46.90 46.80 46.95 45.80 48.85 2,400,690 113,447,676 47.256 9.412 9.392 9.422 9.191 9.803 11,962,841 9.4833 -0.11%
2012-08-07 0 46.95 46.70 47.00 43.85 47.25 4,118,140 187,174,235 45.451 9.422 9.372 9.432 8.800 9.482 20,521,040 9.1211 6.70%
2012-08-06 0 44.00 43.90 43.95 42.85 44.15 924,546 40,377,878 43.673 8.830 8.810 8.820 8.599 8.860 4,607,091 8.7643 3.90%
2012-08-03 0 42.35 42.35 42.50 41.25 42.50 1,589,069 66,604,591 41.914 8.499 8.499 8.529 8.278 8.529 7,918,465 8.4113 -0.59%
2012-08-02 0 42.60 42.40 42.60 42.10 43.70 1,502,276 63,996,543 42.600 8.549 8.509 8.549 8.449 8.770 7,485,968 8.5489 -2.85%
2012-08-01 0 43.85 43.85 43.90 42.85 44.20 1,237,798 54,234,724 43.815 8.800 8.800 8.810 8.599 8.870 6,168,052 8.7928 -0.79%
2012-07-31 0 44.20 43.90 43.95 42.20 44.60 1,747,342 76,181,456 43.598 8.870 8.810 8.820 8.469 8.950 8,707,153 8.7493 1.38%
2012-07-30 0 43.60 43.60 43.65 42.85 44.20 1,142,500 49,855,987 43.638 8.750 8.750 8.760 8.599 8.870 5,693,174 8.7572 0.81%
2012-07-27 0 43.25 43.25 43.45 42.00 43.60 1,739,600 74,438,340 42.790 8.679 8.679 8.719 8.429 8.750 8,668,574 8.5871 3.59%
2012-07-26 0 41.75 41.70 41.80 39.95 41.80 1,140,000 46,622,450 40.897 8.378 8.368 8.388 8.017 8.388 5,680,717 8.2071 4.38%
2012-07-25 0 40.00 40.05 40.20 39.80 41.20 1,607,020 64,679,620 40.248 8.027 8.037 8.067 7.987 8.268 8,007,917 8.0770 -1.11%
2012-07-24 0 40.45 40.45 40.60 39.75 40.70 758,500 30,502,487 40.214 8.117 8.117 8.148 7.977 8.168 3,779,670 8.0701 -0.37%
2012-07-23 0 40.60 40.50 40.85 40.50 41.55 1,556,145 63,759,171 40.973 8.148 8.127 8.198 8.127 8.338 7,754,402 8.2223 -4.02%
2012-07-20 0 42.30 42.25 42.75 41.30 42.80 1,178,363 49,606,925 42.098 8.489 8.479 8.579 8.288 8.589 5,871,883 8.4482 -0.12%
2012-07-19 0 42.35 42.25 42.35 41.10 42.70 2,484,000 104,893,862 42.228 8.499 8.479 8.499 8.248 8.569 12,377,982 8.4742 3.42%
2012-07-18 0 40.95 40.90 41.00 40.05 41.10 2,218,000 90,413,837 40.764 8.218 8.208 8.228 8.037 8.248 11,052,482 8.1804 2.25%
2012-07-17 0 40.05 40.00 40.25 39.05 40.25 1,068,500 42,559,537 39.831 8.037 8.027 8.077 7.837 8.077 5,324,426 7.9933 1.91%
2012-07-16 0 39.30 39.30 39.35 38.90 39.80 791,618 31,113,272 39.303 7.887 7.887 7.897 7.806 7.987 3,944,700 7.8874 1.03%
2012-07-13 0 38.90 38.90 38.95 38.50 39.50 545,454 21,170,896 38.813 7.806 7.806 7.816 7.726 7.927 2,718,043 7.7890 0.39%
2012-07-12 0 38.75 38.75 38.80 38.60 39.85 610,000 23,693,000 38.841 7.776 7.776 7.786 7.746 7.997 3,039,682 7.7946 -1.90%
2012-07-11 0 39.50 39.50 39.75 39.00 40.25 1,320,000 52,232,108 39.570 7.927 7.927 7.977 7.826 8.077 6,577,672 7.9408 0.77%
2012-07-10 0 39.20 39.20 39.50 39.00 40.20 1,775,532 69,793,148 39.308 7.867 7.867 7.927 7.826 8.067 8,847,626 7.8883 -2.49%
2012-07-09 0 40.20 40.20 40.25 39.55 41.35 1,297,572 52,170,173 40.206 8.067 8.067 8.077 7.937 8.298 6,465,911 8.0685 -4.17%
2012-07-06 0 41.95 41.75 41.95 40.45 41.95 1,202,243 49,864,636 41.476 8.418 8.378 8.418 8.117 8.418 5,990,879 8.3234 3.33%
2012-07-05 0 40.60 40.55 40.70 39.90 40.95 1,452,000 58,556,242 40.328 8.148 8.138 8.168 8.007 8.218 7,235,439 8.0930 0.50%
2012-07-04 0 40.40 40.30 40.45 38.60 40.90 4,103,500 164,276,083 40.033 8.107 8.087 8.117 7.746 8.208 20,448,088 8.0338 5.48%
2012-07-03 0 38.30 38.25 38.30 37.65 38.55 2,233,551 85,239,070 38.163 7.686 7.676 7.686 7.556 7.736 11,129,974 7.6585 1.86%
2012-06-29 0 37.60 37.40 37.65 37.05 37.80 1,421,326 53,344,313 37.531 7.546 7.505 7.556 7.435 7.586 7,082,588 7.5318 1.48%
2012-06-28 0 37.05 37.05 37.15 37.00 37.70 1,049,032 39,027,812 37.204 7.435 7.435 7.455 7.425 7.566 5,227,415 7.4660 -0.13%
2012-06-27 0 37.10 37.15 37.20 36.85 37.30 1,577,200 58,528,379 37.109 7.445 7.455 7.465 7.395 7.485 7,859,321 7.4470 1.09%
2012-06-26 0 36.70 36.65 36.80 36.40 37.15 1,662,000 61,012,387 36.710 7.365 7.355 7.385 7.305 7.455 8,281,887 7.3670 -2.13%
2012-06-25 0 37.50 37.35 37.55 37.25 38.85 1,450,282 54,960,307 37.896 7.525 7.495 7.535 7.475 7.796 7,226,878 7.6050 -3.35%
2012-06-22 0 38.80 38.75 38.80 38.60 39.20 1,172,564 45,526,677 38.827 7.786 7.776 7.786 7.746 7.867 5,842,986 7.7917 -2.63%
2012-06-21 0 39.85 39.60 39.85 39.50 40.55 774,867 30,942,497 39.933 7.997 7.947 7.997 7.927 8.138 3,861,228 8.0136 -1.48%
2012-06-20 0 40.45 40.20 40.50 39.20 40.50 1,319,522 52,786,318 40.004 8.117 8.067 8.127 7.867 8.127 6,575,290 8.0280 0.87%
2012-06-19 0 40.10 39.90 40.10 38.80 40.20 1,025,611 40,567,901 39.555 8.047 8.007 8.047 7.786 8.067 5,110,706 7.9378 2.69%
2012-06-18 0 39.05 39.05 39.10 39.00 40.50 893,128 35,453,510 39.696 7.837 7.837 7.847 7.826 8.127 4,450,532 7.9661 -0.64%
2012-06-15 0 39.30 39.00 39.50 38.50 39.55 1,627,664 63,489,052 39.006 7.887 7.826 7.927 7.726 7.937 8,110,787 7.8277 3.42%
2012-06-14 0 38.00 38.00 38.05 38.00 39.30 1,512,203 58,343,370 38.582 7.626 7.626 7.636 7.626 7.887 7,535,436 7.7425 -3.92%
2012-06-13 0 39.55 39.50 39.60 38.50 39.75 1,347,061 52,801,197 39.197 7.937 7.927 7.947 7.726 7.977 6,712,519 7.8661 1.41%
2012-06-12 0 39.00 39.00 39.10 38.65 39.90 1,017,947 39,768,150 39.067 7.826 7.826 7.847 7.756 8.007 5,072,516 7.8399 -3.58%
2012-06-11 0 40.45 40.45 40.50 38.90 40.50 1,818,957 72,231,539 39.710 8.117 8.117 8.127 7.806 8.127 9,064,017 7.9690 7.58%
2012-06-08 0 37.60 37.60 37.75 37.50 39.50 1,177,072 44,862,868 38.114 7.546 7.546 7.576 7.525 7.927 5,865,449 7.6487 -3.96%
2012-06-07 0 39.15 38.80 39.15 38.70 40.25 1,456,403 57,279,883 39.330 7.857 7.786 7.857 7.766 8.077 7,257,379 7.8926 0.26%
2012-06-06 0 39.05 38.90 39.25 38.75 39.60 882,568 34,466,765 39.053 7.837 7.806 7.877 7.776 7.947 4,397,911 7.8371 -0.64%
2012-06-05 0 39.30 38.95 39.30 38.60 39.85 856,016 33,394,888 39.012 7.887 7.816 7.887 7.746 7.997 4,265,600 7.8289 0.77%
2012-06-04 0 39.00 38.80 39.00 38.60 40.55 2,199,885 85,936,341 39.064 7.826 7.786 7.826 7.746 8.138 10,962,213 7.8393 -6.59%
2012-06-01 0 41.75 41.70 41.95 41.30 42.70 1,282,927 53,976,685 42.073 8.378 8.368 8.418 8.288 8.569 6,392,934 8.4432 -0.60%
2012-05-31 0 42.00 41.65 42.35 41.05 42.40 1,777,720 74,211,293 41.745 8.429 8.358 8.499 8.238 8.509 8,858,529 8.3774 -1.52%
2012-05-30 0 42.65 42.35 42.80 41.60 43.20 1,030,627 43,765,585 42.465 8.559 8.499 8.589 8.348 8.669 5,135,702 8.5218 -1.84%
2012-05-29 0 43.45 43.40 43.45 40.95 43.50 810,618 34,552,039 42.624 8.719 8.709 8.719 8.218 8.730 4,039,378 8.5538 6.23%
2012-05-28 0 40.90 40.80 40.90 40.50 41.90 508,000 20,796,926 40.939 8.208 8.188 8.208 8.127 8.408 2,531,407 8.2156 0.37%
2012-05-25 0 40.75 40.75 40.95 40.60 41.90 1,049,848 42,838,087 40.804 8.178 8.178 8.218 8.148 8.408 5,231,481 8.1885 -2.63%
2012-05-24 0 41.85 41.70 41.90 41.00 42.20 814,404 33,898,421 41.624 8.398 8.368 8.408 8.228 8.469 4,058,244 8.3530 1.21%
2012-05-23 0 41.35 41.25 41.50 41.20 43.10 1,535,408 65,148,742 42.431 8.298 8.278 8.328 8.268 8.649 7,651,068 8.5150 -4.94%
2012-05-22 0 43.50 43.50 43.70 42.05 43.90 1,840,841 79,439,872 43.154 8.730 8.730 8.770 8.439 8.810 9,173,067 8.6601 3.45%
2012-05-21 0 42.05 42.00 42.05 41.05 42.35 1,143,354 47,676,381 41.699 8.439 8.429 8.439 8.238 8.499 5,697,430 8.3681 0.24%
2012-05-18 0 41.95 41.95 42.00 40.50 42.00 1,360,056 56,242,152 41.353 8.418 8.418 8.429 8.127 8.429 6,777,274 8.2986 0.72%
2012-05-17 0 41.65 41.65 41.70 40.90 42.95 1,960,399 81,690,472 41.670 8.358 8.358 8.368 8.208 8.619 9,768,834 8.3624 0.85%
2012-05-16 0 41.30 41.25 41.30 40.15 41.95 2,156,684 87,909,667 40.761 8.288 8.278 8.288 8.057 8.418 10,746,939 8.1800 -3.39%
2012-05-15 0 42.75 42.75 42.95 40.00 43.15 2,314,047 97,600,721 42.178 8.579 8.579 8.619 8.027 8.659 11,531,092 8.4641 5.43%
2012-05-14 0 40.55 40.50 40.60 40.35 43.55 2,454,580 100,999,407 41.147 8.138 8.127 8.148 8.097 8.740 12,231,380 8.2574 -5.37%
2012-05-11 0 42.85 42.55 42.90 42.15 44.00 2,881,212 124,248,175 43.124 8.599 8.539 8.609 8.459 8.830 14,357,323 8.6540 -2.83%
2012-05-10 0 44.10 44.00 44.15 44.00 46.95 3,454,247 156,255,230 45.236 8.850 8.830 8.860 8.830 9.422 17,212,805 9.0778 -5.87%
2012-05-09 0 46.85 46.85 47.00 46.55 48.90 2,743,898 130,449,222 47.542 9.402 9.402 9.432 9.342 9.813 13,673,076 9.5406 -5.54%
2012-05-08 0 49.60 49.55 49.60 49.25 52.50 1,722,500 86,042,439 49.952 9.954 9.944 9.954 9.883 10.54 8,583,363 10.024 -0.80%
2012-05-07 0 50.00 49.85 50.00 47.45 50.00 3,035,150 146,946,534 48.415 10.03 10.00 10.03 9.522 10.03 15,124,409 9.7159 -1.57%
2012-05-04 0 50.80 50.75 50.90 50.30 52.20 2,096,453 107,237,331 51.152 10.19 10.18 10.21 10.09 10.48 10,446,803 10.265 -2.96%
2012-05-03 0 52.35 52.20 52.35 52.20 53.60 1,458,390 76,934,858 52.753 10.51 10.48 10.51 10.48 10.76 7,267,281 10.586 -3.06%
2012-05-02 0 54.00 53.90 54.00 53.40 54.50 793,521 42,772,248 53.902 10.84 10.82 10.84 10.72 10.94 3,954,182 10.817 1.89%
2012-04-30 0 53.00 53.05 53.10 53.00 53.85 829,712 44,239,845 53.320 10.64 10.65 10.66 10.64 10.81 4,134,525 10.700 0.00%
2012-04-27 0 53.00 53.05 53.25 52.90 53.65 816,181 43,379,669 53.150 10.64 10.65 10.69 10.62 10.77 4,067,099 10.666 0.00%
2012-04-26 0 53.00 53.00 53.35 52.10 54.00 1,191,859 63,304,905 53.114 10.64 10.64 10.71 10.46 10.84 5,939,134 10.659 -0.84%
2012-04-25 0 53.45 53.30 53.45 53.30 54.45 1,021,027 54,709,102 53.582 10.73 10.70 10.73 10.70 10.93 5,087,864 10.753 -1.29%
2012-04-24 0 54.15 54.15 54.20 53.50 56.00 1,284,934 69,984,316 54.465 10.87 10.87 10.88 10.74 11.24 6,402,935 10.930 -3.73%
2012-04-23 0 56.25 56.25 56.35 55.80 56.60 1,055,259 59,377,556 56.268 11.29 11.29 11.31 11.20 11.36 5,258,445 11.292 0.72%
2012-04-20 0 55.85 55.80 55.95 55.70 57.00 1,003,956 56,514,879 56.292 11.21 11.20 11.23 11.18 11.44 5,002,798 11.297 -2.02%
2012-04-19 0 57.00 56.80 57.00 55.60 57.40 569,381 32,392,851 56.891 11.44 11.40 11.44 11.16 11.52 2,837,274 11.417 1.51%
2012-04-18 0 56.15 56.10 56.30 56.00 56.60 1,110,203 62,376,162 56.184 11.27 11.26 11.30 11.24 11.36 5,532,236 11.275 0.90%
2012-04-17 0 55.65 55.65 55.70 54.80 57.30 1,536,018 86,111,352 56.061 11.17 11.17 11.18 11.00 11.50 7,654,108 11.250 -1.50%
2012-04-16 0 56.50 56.40 56.60 56.00 58.35 890,500 50,414,762 56.614 11.34 11.32 11.36 11.24 11.71 4,437,437 11.361 -2.50%
2012-04-13 0 57.95 57.95 58.10 57.75 59.00 681,230 39,618,496 58.157 11.63 11.63 11.66 11.59 11.84 3,394,627 11.671 0.70%
2012-04-12 0 57.55 57.50 58.05 57.45 60.00 2,061,328 120,552,466 58.483 11.55 11.54 11.65 11.53 12.04 10,271,772 11.736 -0.78%
2012-04-11 0 58.00 57.65 58.00 56.65 58.10 986,030 56,868,612 57.674 11.64 11.57 11.64 11.37 11.66 4,913,471 11.574 -1.28%
2012-04-10 0 58.75 58.70 59.10 58.50 61.70 913,339 54,131,246 59.267 11.79 11.78 11.86 11.74 12.38 4,551,246 11.894 0.00%
2012-04-05 0 58.75 58.70 58.90 57.15 59.50 890,916 52,298,552 58.702 11.79 11.78 11.82 11.47 11.94 4,439,510 11.780 0.09%
2012-04-03 0 58.70 58.70 58.75 56.00 58.95 2,423,502 139,658,509 57.627 11.78 11.78 11.79 11.24 11.83 12,076,516 11.564 4.36%
2012-04-02 0 56.25 56.00 56.25 55.50 56.40 1,377,000 77,014,288 55.929 11.29 11.24 11.29 11.14 11.32 6,861,708 11.224 1.81%
2012-03-30 0 55.25 55.25 55.30 53.85 55.85 2,012,476 110,338,837 54.827 11.09 11.09 11.10 10.81 11.21 10,028,338 11.003 2.60%
2012-03-29 0 53.85 53.60 53.85 53.05 54.30 729,030 39,073,936 53.597 10.81 10.76 10.81 10.65 10.90 3,632,818 10.756 0.19%
2012-03-28 0 53.75 53.70 53.80 53.30 54.50 900,500 48,389,857 53.737 10.79 10.78 10.80 10.70 10.94 4,487,268 10.784 -0.74%
2012-03-27 0 54.15 53.90 54.20 52.00 54.20 1,221,568 65,433,602 53.565 10.87 10.82 10.88 10.44 10.88 6,087,177 10.749 5.04%
2012-03-26 0 51.55 51.50 51.65 51.35 53.00 575,845 29,828,428 51.799 10.34 10.33 10.37 10.30 10.64 2,869,484 10.395 -1.43%
2012-03-23 0 52.30 52.15 52.25 49.55 53.75 1,541,130 79,250,891 51.424 10.50 10.47 10.49 9.944 10.79 7,679,581 10.320 3.56%
2012-03-22 0 50.50 50.45 50.50 50.30 51.50 1,762,090 89,509,136 50.797 10.13 10.12 10.13 10.09 10.33 8,780,644 10.194 -0.98%
2012-03-21 0 51.00 51.00 51.30 50.90 51.50 528,000 27,038,260 51.209 10.23 10.23 10.29 10.21 10.33 2,631,069 10.277 -1.07%
2012-03-20 0 51.55 51.55 51.70 51.15 53.40 844,804 43,575,244 51.580 10.34 10.34 10.38 10.26 10.72 4,209,730 10.351 -2.00%
2012-03-19 0 52.60 52.60 52.70 52.35 54.20 534,482 28,319,445 52.985 10.56 10.56 10.58 10.51 10.88 2,663,369 10.633 -2.05%
2012-03-16 0 53.70 53.70 54.20 53.00 54.20 801,475 43,022,199 53.679 10.78 10.78 10.88 10.64 10.88 3,993,818 10.772 1.42%
2012-03-15 0 52.95 52.90 53.00 52.45 53.80 893,995 47,423,981 53.047 10.63 10.62 10.64 10.53 10.80 4,454,853 10.645 -0.56%
2012-03-14 0 53.25 53.25 53.30 53.05 55.50 2,095,832 113,581,188 54.194 10.69 10.69 10.70 10.65 11.14 10,443,708 10.876 -1.21%
2012-03-13 0 53.90 53.70 53.90 50.95 54.00 3,020,500 160,109,910 53.008 10.82 10.78 10.82 10.22 10.84 15,051,407 10.638 4.86%
2012-03-12 0 51.40 51.35 51.40 50.30 52.35 2,913,102 149,123,048 51.190 10.31 10.30 10.31 10.09 10.51 14,516,234 10.273 -2.84%
2012-03-09 0 52.90 52.90 53.00 52.20 53.30 1,635,875 86,581,105 52.926 10.62 10.62 10.64 10.48 10.70 8,151,704 10.621 1.54%
2012-03-08 0 52.10 52.05 52.10 51.85 54.30 2,635,635 138,965,076 52.725 10.46 10.45 10.46 10.41 10.90 13,133,592 10.581 -2.16%
2012-03-07 0 53.25 53.35 53.40 52.60 54.25 1,681,636 89,766,123 53.380 10.69 10.71 10.72 10.56 10.89 8,379,735 10.712 -1.84%
2012-03-06 0 54.25 54.15 54.25 53.90 56.70 1,550,699 84,727,113 54.638 10.89 10.87 10.89 10.82 11.38 7,727,264 10.965 -3.04%
2012-03-05 0 55.95 55.80 55.95 55.70 57.80 2,291,957 129,456,716 56.483 11.23 11.20 11.23 11.18 11.60 11,421,016 11.335 -0.09%
2012-03-02 0 56.00 56.00 56.15 54.40 56.30 2,501,580 138,162,458 55.230 11.24 11.24 11.27 10.92 11.30 12,465,585 11.084 3.13%
2012-03-01 0 54.30 54.00 54.30 53.40 54.80 1,465,399 79,186,187 54.037 10.90 10.84 10.90 10.72 11.00 7,302,207 10.844 1.78%
2012-02-29 0 53.35 53.35 53.65 52.65 53.95 1,452,559 77,719,766 53.505 10.71 10.71 10.77 10.57 10.83 7,238,224 10.737 -0.37%
2012-02-28 0 53.55 53.50 53.70 51.65 53.70 1,006,300 52,827,481 52.497 10.75 10.74 10.78 10.37 10.78 5,014,478 10.535 3.08%
2012-02-27 0 51.95 51.95 52.10 51.70 54.15 802,414 42,394,475 52.834 10.43 10.43 10.46 10.38 10.87 3,998,497 10.603 -2.26%
2012-02-24 0 53.15 53.00 53.15 50.95 53.30 1,100,000 57,705,079 52.459 10.67 10.64 10.67 10.22 10.70 5,481,393 10.527 4.32%
2012-02-23 0 50.95 50.80 50.90 50.20 52.30 1,980,809 100,632,284 50.804 10.22 10.19 10.21 10.07 10.50 9,870,539 10.195 -2.58%
2012-02-22 0 52.30 52.30 52.45 51.90 53.30 1,572,535 82,466,016 52.441 10.50 10.50 10.53 10.42 10.70 7,836,075 10.524 -2.24%
2012-02-21 0 53.50 53.30 53.45 52.50 55.00 828,500 44,307,525 53.479 10.74 10.70 10.73 10.54 11.04 4,128,486 10.732 -1.74%
2012-02-20 0 54.45 54.10 54.45 53.10 55.20 2,844,905 154,927,926 54.458 10.93 10.86 10.93 10.66 11.08 14,176,402 10.929 3.03%
2012-02-17 0 52.85 52.55 52.85 51.90 52.90 1,613,100 84,816,402 52.580 10.61 10.55 10.61 10.42 10.62 8,038,214 10.552 1.73%
2012-02-16 0 51.95 51.85 51.95 51.00 52.00 895,000 46,244,666 51.670 10.43 10.41 10.43 10.23 10.44 4,459,861 10.369 0.97%
2012-02-15 0 51.45 51.45 51.70 50.25 51.80 1,650,212 84,299,156 51.084 10.32 10.32 10.38 10.08 10.40 8,223,146 10.251 2.39%
2012-02-14 0 50.25 50.15 50.20 49.80 51.00 704,227 35,340,693 50.184 10.08 10.06 10.07 9.994 10.23 3,509,223 10.071 0.50%
2012-02-13 0 50.00 49.80 50.00 48.60 50.95 882,015 44,104,742 50.005 10.03 9.994 10.03 9.753 10.22 4,395,155 10.035 1.52%
2012-02-10 0 49.25 49.20 49.25 48.45 53.50 1,708,065 86,292,557 50.521 9.883 9.873 9.883 9.723 10.74 8,511,432 10.138 -2.86%
2012-02-09 0 50.70 50.50 50.55 48.40 51.50 1,850,953 93,730,746 50.639 10.17 10.13 10.14 9.713 10.33 9,223,455 10.162 2.42%
2012-02-08 0 49.50 49.35 49.80 47.05 49.80 2,456,835 118,826,782 48.366 9.934 9.904 9.994 9.442 9.994 12,242,617 9.7060 4.21%
2012-02-07 0 47.50 47.45 47.50 46.20 48.20 2,464,212 116,491,386 47.273 9.532 9.522 9.532 9.271 9.673 12,279,377 9.4868 -0.63%
2012-02-06 0 47.80 47.40 47.80 46.35 47.80 2,073,113 97,526,968 47.044 9.592 9.512 9.592 9.301 9.592 10,330,498 9.4407 3.91%
2012-02-03 0 46.00 46.00 46.10 45.15 46.90 1,727,121 79,711,537 46.153 9.231 9.231 9.251 9.061 9.412 8,606,390 9.2619 0.11%
2012-02-02 0 45.95 45.80 45.95 44.90 46.30 3,287,646 150,251,773 45.702 9.221 9.191 9.221 9.010 9.291 16,382,618 9.1714 4.55%
2012-02-01 0 43.95 43.85 43.95 41.05 44.20 4,607,640 198,217,108 43.019 8.820 8.800 8.820 8.238 8.870 22,960,260 8.6331 8.52%
2012-01-31 0 40.50 40.20 40.50 40.20 42.80 3,061,545 124,845,265 40.779 8.127 8.067 8.127 8.067 8.589 15,255,938 8.1834 -1.34%
2012-01-30 0 41.05 41.00 41.05 40.95 42.20 1,710,830 71,319,730 41.687 8.238 8.228 8.238 8.218 8.469 8,525,211 8.3657 -2.38%
2012-01-27 0 42.05 42.05 42.25 41.80 42.80 2,130,508 90,511,093 42.483 8.439 8.439 8.479 8.388 8.589 10,616,502 8.5255 -2.21%
2012-01-26 0 43.00 42.95 43.00 42.65 44.90 1,072,734 46,424,963 43.277 8.629 8.619 8.629 8.559 9.010 5,345,524 8.6848 -2.05%
2012-01-20 0 43.90 43.80 43.90 42.85 43.95 706,742 30,768,848 43.536 8.810 8.790 8.810 8.599 8.820 3,521,755 8.7368 1.74%
2012-01-19 0 43.15 43.10 43.15 43.10 44.95 1,096,000 47,882,450 43.688 8.659 8.649 8.659 8.649 9.021 5,461,461 8.7673 -3.03%
2012-01-18 0 44.50 44.50 44.55 42.15 44.60 1,304,000 57,312,350 43.951 8.930 8.930 8.940 8.459 8.950 6,497,942 8.8201 3.85%
2012-01-17 0 42.85 42.65 43.00 41.00 43.00 746,310 31,702,578 42.479 8.599 8.559 8.629 8.228 8.629 3,718,926 8.5247 4.51%
2012-01-16 0 41.00 40.85 41.20 40.20 42.00 680,663 27,972,360 41.096 8.228 8.198 8.268 8.067 8.429 3,391,801 8.2471 -0.49%
2012-01-13 0 41.20 41.05 41.15 40.85 42.35 862,645 35,735,803 41.426 8.268 8.238 8.258 8.198 8.499 4,298,633 8.3133 -2.14%
2012-01-12 0 42.10 42.00 42.15 41.95 43.65 880,030 37,463,422 42.571 8.449 8.429 8.459 8.418 8.760 4,385,264 8.5430 -4.10%
2012-01-11 0 43.90 43.75 43.90 43.20 44.15 750,991 32,771,278 43.637 8.810 8.780 8.810 8.669 8.860 3,742,252 8.7571 0.92%
2012-01-10 0 43.50 43.55 43.60 43.25 44.70 1,003,416 44,100,900 43.951 8.730 8.740 8.750 8.679 8.970 5,000,107 8.8200 0.69%
2012-01-09 0 43.20 43.20 43.65 42.95 44.40 612,940 26,695,477 43.553 8.669 8.669 8.760 8.619 8.910 3,054,332 8.7402 -2.04%
2012-01-06 0 44.10 44.00 44.40 44.00 44.90 664,305 29,455,586 44.340 8.850 8.830 8.910 8.830 9.010 3,310,288 8.8982 0.00%
2012-01-05 0 44.10 44.05 44.25 43.55 45.00 938,252 41,503,219 44.235 8.850 8.840 8.880 8.740 9.031 4,675,389 8.8770 0.68%
2012-01-04 0 43.80 43.80 43.85 43.50 44.95 771,785 34,017,132 44.076 8.790 8.790 8.800 8.730 9.021 3,845,870 8.8451 -2.34%
2012-01-03 0 44.85 44.50 44.90 44.10 45.80 393,022 17,628,019 44.852 9.000 8.930 9.010 8.850 9.191 1,958,462 9.0010 -1.10%
2011-12-30 0 45.35 45.05 45.35 44.85 45.50 958,345 43,368,824 45.254 9.101 9.041 9.101 9.000 9.131 4,775,514 9.0815 1.45%
2011-12-29 0 44.70 44.65 44.95 43.00 45.15 820,975 36,458,853 44.409 8.970 8.960 9.021 8.629 9.061 4,090,988 8.9120 2.41%
2011-12-28 0 43.65 43.60 43.65 41.90 43.90 472,815 20,539,664 43.441 8.760 8.750 8.760 8.408 8.810 2,356,077 8.7177 1.75%
2011-12-23 0 42.90 42.55 42.90 41.70 42.95 531,527 22,540,641 42.407 8.609 8.539 8.609 8.368 8.619 2,648,644 8.5103 2.14%
2011-12-22 0 42.00 41.90 42.05 41.25 42.65 423,000 17,737,375 41.932 8.429 8.408 8.439 8.278 8.559 2,107,845 8.4149 -0.59%
2011-12-21 0 42.25 42.05 42.30 42.00 43.90 904,600 38,935,468 43.042 8.479 8.439 8.489 8.429 8.810 4,507,698 8.6375 -0.35%
2011-12-20 0 42.40 42.40 42.50 39.75 42.50 1,162,514 48,772,668 41.954 8.509 8.509 8.529 7.977 8.529 5,792,906 8.4194 6.00%
2011-12-19 0 40.00 39.85 40.05 39.30 41.55 988,485 39,879,230 40.344 8.027 7.997 8.037 7.887 8.338 4,925,704 8.0961 -3.61%
2011-12-16 0 41.50 41.75 41.80 41.00 42.40 992,824 41,673,383 41.975 8.328 8.378 8.388 8.228 8.509 4,947,326 8.4234 1.22%
2011-12-15 0 41.00 41.05 41.25 39.55 41.65 1,831,616 74,590,759 40.724 8.228 8.238 8.278 7.937 8.358 9,127,098 8.1725 -0.97%
2011-12-14 0 41.40 41.40 41.45 38.80 41.45 2,265,500 91,989,470 40.604 8.308 8.308 8.318 7.786 8.318 11,289,178 8.1485 5.34%
2011-12-13 0 39.30 39.20 39.50 37.10 40.00 2,026,663 79,833,207 39.391 7.887 7.867 7.927 7.445 8.027 10,099,033 7.9050 3.97%
2011-12-12 0 37.80 37.50 37.95 37.55 38.50 429,650 16,282,748 37.898 7.586 7.525 7.616 7.535 7.726 2,140,982 7.6053 0.93%
2011-12-09 0 37.45 37.25 37.45 37.15 38.50 859,405 32,447,189 37.755 7.515 7.475 7.515 7.455 7.726 4,282,488 7.5767 -4.34%
2011-12-08 0 39.15 39.00 39.20 37.30 39.20 1,911,740 73,244,176 38.313 7.857 7.826 7.867 7.485 7.867 9,526,362 7.6886 0.00%
2011-12-07 0 39.15 38.95 39.15 36.30 39.30 1,966,000 74,669,812 37.981 7.857 7.816 7.857 7.285 7.887 9,796,744 7.6219 9.82%
2011-12-06 0 35.65 36.05 36.10 35.50 37.55 731,500 26,393,687 36.082 7.154 7.234 7.245 7.124 7.535 3,645,126 7.2408 -5.06%
2011-12-05 0 37.55 37.65 37.70 37.20 37.95 599,910 22,495,862 37.499 7.535 7.556 7.566 7.465 7.616 2,989,402 7.5252 0.67%
2011-12-02 0 37.30 37.00 37.10 35.80 37.50 867,292 31,734,245 36.590 7.485 7.425 7.445 7.184 7.525 4,321,789 7.3428 3.61%
2011-12-01 0 36.00 36.00 36.30 35.05 36.30 1,720,046 61,415,556 35.706 7.224 7.224 7.285 7.034 7.285 8,571,135 7.1654 5.26%
2011-11-30 0 34.20 34.25 34.30 33.45 34.80 655,000 22,217,925 33.920 6.863 6.873 6.883 6.713 6.984 3,263,920 6.8071 -1.01%
2011-11-29 0 34.55 34.40 34.65 33.95 35.00 776,258 26,833,056 34.567 6.933 6.903 6.954 6.813 7.024 3,868,159 6.9369 1.32%
2011-11-28 0 34.10 34.05 34.15 33.90 34.80 710,000 24,262,687 34.173 6.843 6.833 6.853 6.803 6.984 3,537,990 6.8578 -1.16%
2011-11-25 0 34.50 34.15 34.60 33.70 34.85 839,792 28,915,876 34.432 6.923 6.853 6.943 6.763 6.994 4,184,755 6.9098 2.22%
2011-11-24 0 33.75 33.70 33.80 33.60 34.50 619,000 20,901,339 33.766 6.773 6.763 6.783 6.743 6.923 3,084,529 6.7762 -2.46%
2011-11-23 0 34.60 34.25 34.65 33.80 34.80 408,917 13,961,531 34.143 6.943 6.873 6.954 6.783 6.984 2,037,668 6.8517 -0.57%
2011-11-22 0 34.80 34.70 34.85 33.05 35.25 833,323 28,507,558 34.209 6.984 6.964 6.994 6.632 7.074 4,152,519 6.8651 3.88%
2011-11-21 0 33.50 33.50 33.55 33.35 34.95 559,726 18,848,935 33.675 6.723 6.723 6.733 6.693 7.014 2,789,162 6.7579 -3.32%
2011-11-18 0 34.65 34.30 34.70 34.10 35.35 622,868 21,489,904 34.502 6.954 6.883 6.964 6.843 7.094 3,103,804 6.9237 -1.98%
2011-11-17 0 35.35 35.25 35.35 35.10 35.80 572,197 20,230,811 35.356 7.094 7.074 7.094 7.044 7.184 2,851,306 7.0953 -2.08%
2011-11-16 0 36.10 35.65 36.10 35.30 37.00 740,380 26,598,758 35.926 7.245 7.154 7.245 7.084 7.425 3,689,376 7.2096 1.26%
2011-11-15 0 35.65 35.65 35.70 35.50 36.15 260,377 9,306,452 35.742 7.154 7.154 7.164 7.124 7.255 1,297,481 7.1727 -1.79%
2011-11-14 0 36.30 36.00 36.40 35.25 36.40 656,500 23,667,050 36.050 7.285 7.224 7.305 7.074 7.305 3,271,395 7.2345 2.54%
2011-11-11 0 35.40 35.35 35.40 34.95 35.55 532,050 18,737,642 35.218 7.104 7.094 7.104 7.014 7.134 2,651,250 7.0675 1.72%
2011-11-10 0 34.80 34.60 34.95 34.65 36.00 1,005,957 35,387,990 35.178 6.984 6.943 7.014 6.954 7.224 5,012,769 7.0596 -6.33%
2011-11-09 0 37.15 37.10 37.40 36.35 37.50 651,600 24,164,307 37.085 7.455 7.445 7.505 7.295 7.525 3,246,978 7.4421 3.48%
2011-11-08 0 35.90 35.60 35.90 35.55 36.55 327,613 11,746,983 35.856 7.204 7.144 7.204 7.134 7.335 1,632,523 7.1956 -1.51%
2011-11-07 0 36.45 36.50 36.60 36.00 36.85 374,500 13,657,425 36.468 7.315 7.325 7.345 7.224 7.395 1,866,165 7.3184 1.82%
2011-11-04 0 35.80 35.80 35.95 35.80 36.70 437,000 15,810,125 36.179 7.184 7.184 7.214 7.184 7.365 2,177,608 7.2603 1.27%
2011-11-03 0 35.35 35.35 35.55 35.10 36.05 809,725 28,790,204 35.556 7.094 7.094 7.134 7.044 7.234 4,034,928 7.1352 -2.48%
2011-11-02 0 36.25 36.10 36.25 34.90 36.35 2,139,360 76,217,456 35.626 7.275 7.245 7.275 7.004 7.295 10,660,612 7.1494 0.55%
2011-11-01 0 36.05 35.85 36.05 34.95 36.40 959,605 34,427,717 35.877 7.234 7.194 7.234 7.014 7.305 4,781,793 7.1998 0.84%
2011-10-31 0 35.75 35.50 35.80 35.15 37.50 983,500 35,259,306 35.851 7.174 7.124 7.184 7.054 7.525 4,900,864 7.1945 -3.77%
2011-10-28 0 37.15 37.00 37.60 37.05 39.50 1,602,320 61,389,853 38.313 7.455 7.425 7.546 7.435 7.927 7,984,496 7.6886 -0.27%
2011-10-27 0 37.25 37.20 37.30 35.90 37.30 2,021,000 74,226,491 36.728 7.475 7.465 7.485 7.204 7.485 10,070,814 7.3705 4.34%
2011-10-26 0 35.70 35.60 35.70 34.75 35.75 733,401 25,865,534 35.268 7.164 7.144 7.164 6.974 7.174 3,654,599 7.0775 0.56%
2011-10-25 0 35.50 35.45 35.50 34.85 35.95 653,018 23,155,482 35.459 7.124 7.114 7.124 6.994 7.214 3,254,044 7.1159 1.14%
2011-10-24 0 35.10 35.10 35.30 34.30 35.45 684,908 23,926,578 34.934 7.044 7.044 7.084 6.883 7.114 3,412,955 7.0105 3.54%
2011-10-21 0 33.90 33.70 33.90 32.00 34.05 545,113 18,247,148 33.474 6.803 6.763 6.803 6.422 6.833 2,716,344 6.7175 3.35%
2011-10-20 0 32.80 32.75 32.80 32.70 33.90 791,300 26,182,220 33.088 6.582 6.572 6.582 6.562 6.803 3,943,115 6.6400 -3.81%
2011-10-19 0 34.10 34.00 34.15 34.00 35.30 762,006 26,371,822 34.608 6.843 6.823 6.853 6.823 7.084 3,797,140 6.9452 0.00%
2011-10-18 0 34.10 34.00 34.15 34.00 35.05 1,055,500 36,447,325 34.531 6.843 6.823 6.853 6.823 7.034 5,259,646 6.9296 -5.67%
2011-10-17 0 36.15 36.15 36.25 35.30 36.40 1,192,520 42,766,671 35.862 7.255 7.255 7.275 7.084 7.305 5,942,428 7.1968 3.73%
2011-10-14 0 34.85 34.85 34.90 34.80 36.90 1,608,519 56,862,028 35.351 6.994 6.994 7.004 6.984 7.405 8,015,386 7.0941 -4.78%
2011-10-13 0 36.60 36.45 36.70 34.65 36.75 1,638,147 58,881,273 35.944 7.345 7.315 7.365 6.954 7.375 8,163,025 7.2132 5.78%
2011-10-12 0 34.60 34.65 34.75 33.30 35.30 1,535,310 53,014,873 34.530 6.943 6.954 6.974 6.683 7.084 7,650,580 6.9295 -0.43%
2011-10-11 0 34.75 34.60 34.65 34.00 34.90 1,474,589 51,039,218 34.613 6.974 6.943 6.954 6.823 7.004 7,348,002 6.9460 5.46%
2011-10-10 0 32.95 32.85 32.95 31.00 32.95 1,197,525 38,099,457 31.815 6.612 6.592 6.612 6.221 6.612 5,967,368 6.3846 4.27%
2011-10-07 0 31.60 31.50 31.60 30.55 31.80 2,657,930 83,155,969 31.286 6.341 6.321 6.341 6.131 6.382 13,244,690 6.2784 4.64%
2011-10-06 0 30.20 30.30 30.45 29.95 31.35 1,931,900 59,079,822 30.581 6.061 6.081 6.111 6.010 6.291 9,626,821 6.1370 5.78%
2011-10-04 0 28.55 28.50 28.55 28.50 30.20 1,765,604 51,839,239 29.361 5.729 5.719 5.729 5.719 6.061 8,798,154 5.8921 -6.70%
2011-10-03 0 30.60 30.50 30.80 30.50 31.50 1,468,500 45,402,703 30.918 6.141 6.121 6.181 6.121 6.321 7,317,660 6.2045 -3.47%
2011-09-30 0 31.70 31.65 31.70 31.30 32.70 1,992,215 63,389,682 31.819 6.362 6.351 6.362 6.281 6.562 9,927,376 6.3853 -3.94%
2011-09-28 0 33.00 33.00 33.05 32.65 33.70 729,500 24,075,812 33.003 6.622 6.622 6.632 6.552 6.763 3,635,160 6.6230 -0.90%
2011-09-27 0 33.30 33.40 33.70 32.20 33.80 874,679 28,934,339 33.080 6.683 6.703 6.763 6.462 6.783 4,358,599 6.6384 3.90%
2011-09-26 0 32.05 32.00 32.05 32.00 33.50 1,217,880 39,361,302 32.320 6.432 6.422 6.432 6.422 6.723 6,068,799 6.4858 -4.75%
2011-09-23 0 33.65 33.65 33.70 32.50 34.00 1,191,000 39,729,250 33.358 6.753 6.753 6.763 6.522 6.823 5,934,854 6.6942 0.00%
2011-09-22 0 33.65 33.45 33.65 32.70 34.20 1,467,746 49,237,320 33.546 6.753 6.713 6.753 6.562 6.863 7,313,903 6.7320 -3.86%
2011-09-21 0 35.00 34.65 35.00 33.55 35.00 956,995 33,062,210 34.548 7.024 6.954 7.024 6.733 7.024 4,768,787 6.9330 2.34%
2011-09-20 0 34.20 34.05 34.55 32.20 34.55 971,805 32,671,688 33.620 6.863 6.833 6.933 6.462 6.933 4,842,587 6.7467 2.09%
2011-09-19 0 33.50 33.45 33.50 33.35 35.00 1,067,500 36,047,625 33.768 6.723 6.713 6.723 6.693 7.024 5,319,443 6.7766 -4.69%
2011-09-16 0 35.15 35.00 35.20 34.95 35.45 1,008,885 35,459,266 35.147 7.054 7.024 7.064 7.014 7.114 5,027,359 7.0533 3.38%
2011-09-15 0 34.00 33.95 34.00 33.90 35.30 2,485,701 86,170,935 34.667 6.823 6.813 6.823 6.803 7.084 12,386,458 6.9569 0.00%
2011-09-14 0 34.00 33.95 34.10 33.40 35.70 2,222,500 76,400,733 34.376 6.823 6.813 6.843 6.703 7.164 11,074,906 6.8985 -3.13%
2011-09-12 0 35.10 35.05 35.15 34.80 36.00 599,500 21,174,700 35.321 7.044 7.034 7.054 6.984 7.224 2,987,359 7.0881 -4.62%
2011-09-09 0 36.80 36.80 36.85 36.60 37.75 800,500 29,609,318 36.989 7.385 7.385 7.395 7.345 7.576 3,988,959 7.4228 -1.47%
2011-09-08 0 37.35 37.15 37.40 37.00 37.90 976,100 36,294,259 37.183 7.495 7.455 7.505 7.425 7.606 4,863,989 7.4618 1.91%
2011-09-07 0 36.65 36.55 36.65 36.00 37.30 501,500 18,454,019 36.798 7.355 7.335 7.355 7.224 7.485 2,499,017 7.3845 1.95%
2011-09-06 0 35.95 35.90 35.95 35.20 36.70 1,244,154 44,614,794 35.860 7.214 7.204 7.214 7.064 7.365 6,199,725 7.1963 -4.39%
2011-09-05 0 37.60 37.55 37.60 37.10 38.35 623,500 23,537,875 37.751 7.546 7.535 7.546 7.445 7.696 3,106,953 7.5759 -1.83%
2011-09-02 0 38.30 38.20 38.45 37.20 38.80 992,951 37,851,983 38.121 7.686 7.666 7.716 7.465 7.786 4,947,959 7.6500 0.92%
2011-09-01 0 37.95 37.90 37.95 37.90 39.00 859,787 33,044,552 38.433 7.616 7.606 7.616 7.606 7.826 4,284,391 7.7128 0.12%
2011-08-31 0 38.45 38.00 38.60 36.75 38.60 1,130,379 43,108,528 38.136 7.607 7.518 7.636 7.270 7.636 5,713,913 7.5445 3.22%
2011-08-30 0 37.25 37.25 37.35 37.20 38.30 816,435 30,693,754 37.595 7.369 7.369 7.389 7.359 7.577 4,126,969 7.4374 1.09%
2011-08-29 0 36.85 36.80 37.00 36.40 37.70 491,861 18,304,532 37.215 7.290 7.280 7.320 7.201 7.458 2,486,291 7.3622 2.36%
2011-08-26 0 36.00 35.90 36.05 35.85 37.15 898,000 32,517,179 36.211 7.122 7.102 7.132 7.092 7.349 4,539,269 7.1635 -1.64%
2011-08-25 0 36.60 36.50 36.80 36.45 38.50 998,735 37,271,829 37.319 7.241 7.221 7.280 7.211 7.616 5,048,471 7.3828 -3.05%
2011-08-24 0 37.75 37.75 37.80 36.50 38.35 2,191,308 82,549,671 37.671 7.468 7.468 7.478 7.221 7.587 11,076,766 7.4525 5.01%
2011-08-23 0 35.95 35.90 36.20 34.15 36.20 769,500 27,407,550 35.617 7.112 7.102 7.161 6.756 7.161 3,889,719 7.0462 3.30%
2011-08-22 0 34.80 34.80 34.85 33.85 37.50 1,557,500 54,600,937 35.057 6.884 6.884 6.894 6.697 7.419 7,872,952 6.9353 -4.66%
2011-08-19 0 36.50 36.50 36.60 36.20 37.50 1,330,571 48,824,692 36.695 7.221 7.221 7.241 7.161 7.419 6,725,857 7.2593 -5.19%
2011-08-18 0 38.50 38.45 38.50 37.80 39.65 1,558,500 60,433,652 38.777 7.616 7.607 7.616 7.478 7.844 7,878,007 7.6712 2.12%
2011-08-17 0 37.70 37.55 37.80 37.20 38.35 1,114,429 41,885,043 37.584 7.458 7.428 7.478 7.359 7.587 5,633,288 7.4353 0.00%
2011-08-16 0 37.70 37.50 37.70 37.30 39.60 1,376,001 52,574,738 38.208 7.458 7.419 7.458 7.379 7.834 6,955,499 7.5587 -2.20%
2011-08-15 0 38.55 38.50 38.55 37.30 38.55 1,040,500 39,588,350 38.047 7.626 7.616 7.626 7.379 7.626 5,259,587 7.5269 3.91%
2011-08-12 0 37.10 37.00 37.10 36.20 37.55 1,750,276 64,559,906 36.886 7.339 7.320 7.339 7.161 7.428 8,847,409 7.2970 4.21%
2011-08-11 0 35.60 35.55 35.75 35.05 36.20 2,126,342 75,659,007 35.582 7.043 7.033 7.072 6.934 7.161 10,748,372 7.0391 -1.79%
2011-08-10 0 36.25 36.20 36.25 35.45 36.40 4,404,158 159,095,228 36.124 7.171 7.161 7.171 7.013 7.201 22,262,424 7.1464 5.69%
2011-08-09 0 34.30 34.25 34.35 33.80 36.55 4,833,000 168,436,777 34.851 6.786 6.776 6.795 6.687 7.231 24,430,163 6.8946 -10.09%
2011-08-08 0 38.15 38.05 38.30 36.00 39.50 4,385,473 165,365,342 37.708 7.547 7.527 7.577 7.122 7.814 22,167,974 7.4597 -3.78%
2011-08-05 0 39.65 39.60 39.70 39.20 40.35 3,532,771 140,414,069 39.746 7.844 7.834 7.854 7.755 7.982 17,857,681 7.8630 -6.26%
2011-08-04 0 42.30 42.55 42.70 41.40 43.35 2,421,500 101,631,806 41.971 8.368 8.418 8.447 8.190 8.576 12,240,356 8.3030 -2.42%
2011-08-03 0 43.35 43.30 43.35 43.20 44.55 2,141,000 93,137,154 43.502 8.576 8.566 8.576 8.546 8.813 10,822,466 8.6059 -2.91%
2011-08-02 0 44.65 44.55 44.65 44.10 45.10 1,020,000 45,599,437 44.705 8.833 8.813 8.833 8.724 8.922 5,155,962 8.8440 0.56%
2011-08-01 0 44.40 44.35 44.50 44.35 45.60 725,300 32,526,800 44.846 8.784 8.774 8.803 8.774 9.021 3,666,294 8.8718 0.11%
2011-07-29 0 44.35 44.30 44.60 44.20 45.40 1,227,500 54,575,812 44.461 8.774 8.764 8.823 8.744 8.981 6,204,847 8.7957 -1.44%
2011-07-28 0 45.00 45.00 45.05 44.60 45.95 1,331,600 60,299,398 45.283 8.902 8.902 8.912 8.823 9.090 6,731,058 8.9584 -1.21%
2011-07-27 0 45.55 45.50 45.60 45.50 46.50 1,559,500 71,450,012 45.816 9.011 9.001 9.021 9.001 9.199 7,883,062 9.0637 -2.25%
2011-07-26 0 46.60 46.55 46.60 45.65 46.70 1,548,000 71,521,600 46.203 9.219 9.209 9.219 9.031 9.239 7,824,931 9.1402 2.42%
2011-07-25 0 45.50 45.50 45.60 45.20 46.80 978,500 44,697,500 45.680 9.001 9.001 9.021 8.942 9.258 4,946,185 9.0368 -2.47%
2011-07-22 0 46.65 46.50 46.65 44.05 46.80 2,314,730 106,601,756 46.054 9.229 9.199 9.229 8.714 9.258 11,700,648 9.1108 6.02%
2011-07-21 0 44.00 44.05 44.15 44.00 46.00 3,170,760 140,675,656 44.367 8.704 8.714 8.734 8.704 9.100 16,027,764 8.7770 -4.03%
2011-07-20 0 45.85 45.75 45.90 45.50 47.30 2,654,026 121,846,192 45.910 9.070 9.051 9.080 9.001 9.357 13,415,743 9.0823 -1.50%
2011-07-19 0 46.55 46.50 46.55 46.30 48.55 1,958,600 91,236,934 46.583 9.209 9.199 9.209 9.159 9.605 9,900,459 9.2154 -3.02%
2011-07-18 0 48.00 47.85 48.20 47.60 49.65 1,804,955 88,756,091 49.174 9.496 9.466 9.535 9.417 9.822 9,123,804 9.7280 -3.32%
2011-07-15 0 49.65 49.50 49.65 48.95 49.95 3,187,062 157,793,918 49.511 9.822 9.793 9.822 9.684 9.882 16,110,168 9.7947 0.91%
2011-07-14 0 49.20 49.00 49.30 48.25 49.30 1,049,500 51,351,925 48.930 9.733 9.694 9.753 9.545 9.753 5,305,081 9.6798 1.03%
2011-07-13 0 48.70 48.70 48.90 48.40 49.50 1,064,770 51,956,249 48.796 9.634 9.634 9.674 9.575 9.793 5,382,269 9.6532 0.62%
2011-07-12 0 48.40 48.30 48.45 48.05 49.90 3,968,820 192,535,186 48.512 9.575 9.555 9.585 9.506 9.872 20,061,850 9.5971 -4.63%
2011-07-11 0 50.75 50.70 50.90 50.50 51.50 1,759,718 89,743,087 50.999 10.04 10.03 10.07 9.990 10.19 8,895,137 10.089 -0.29%
2011-07-08 0 50.90 50.85 50.95 50.80 51.65 1,706,000 87,335,406 51.193 10.07 10.06 10.08 10.05 10.22 8,623,600 10.127 0.30%
2011-07-07 0 50.75 50.70 50.80 50.50 51.05 1,605,920 81,666,526 50.853 10.04 10.03 10.05 9.990 10.10 8,117,709 10.060 0.20%
2011-07-06 0 50.65 50.60 50.65 50.50 51.00 2,010,000 102,019,545 50.756 10.02 10.01 10.02 9.990 10.09 10,160,279 10.041 0.00%
2011-07-05 0 50.65 50.60 50.65 50.30 51.20 1,764,000 89,569,431 50.776 10.02 10.01 10.02 9.951 10.13 8,916,782 10.045 0.00%
2011-07-04 0 50.65 50.50 50.60 50.30 51.25 1,246,840 63,221,343 50.705 10.02 9.990 10.01 9.951 10.14 6,302,608 10.031 1.10%
2011-06-30 0 50.10 50.00 50.10 49.60 50.80 1,665,500 83,424,837 50.090 9.911 9.891 9.911 9.812 10.05 8,418,878 9.9093 0.10%
2011-06-29 0 50.05 50.00 50.05 49.80 50.85 770,700 38,873,690 50.439 9.901 9.891 9.901 9.852 10.06 3,895,784 9.9784 -0.60%
2011-06-28 0 50.35 50.35 50.45 50.15 51.60 1,840,095 93,589,885 50.861 9.961 9.961 9.980 9.921 10.21 9,301,432 10.062 -0.69%
2011-06-27 0 50.70 50.70 50.80 50.25 51.40 1,873,800 95,176,497 50.793 10.03 10.03 10.05 9.941 10.17 9,471,806 10.048 -0.98%
2011-06-24 0 51.20 51.20 51.25 49.80 51.35 2,289,000 116,163,323 50.749 10.13 10.13 10.14 9.852 10.16 11,570,586 10.040 2.81%
2011-06-23 0 49.80 49.70 49.75 48.90 49.85 1,022,906 50,624,650 49.491 9.852 9.832 9.842 9.674 9.862 5,170,652 9.7908 0.00%
2011-06-22 0 49.80 49.65 49.75 49.15 51.00 3,523,886 176,567,532 50.106 9.852 9.822 9.842 9.723 10.09 17,812,768 9.9124 -1.87%
2011-06-21 0 50.75 50.80 51.00 47.60 51.00 3,065,000 149,938,207 48.919 10.04 10.05 10.09 9.417 10.09 15,493,161 9.6777 9.02%
2011-06-20 0 46.55 46.50 46.55 45.70 48.45 2,713,062 126,991,965 46.808 9.209 9.199 9.209 9.041 9.585 13,714,162 9.2599 -0.32%
2011-06-17 0 46.70 46.70 46.80 46.15 49.40 4,089,900 195,105,155 47.704 9.239 9.239 9.258 9.130 9.773 20,673,893 9.4373 -4.50%
2011-06-16 0 48.90 48.90 49.00 48.60 53.00 5,580,486 277,711,351 49.765 9.674 9.674 9.694 9.614 10.48 28,208,604 9.8449 -7.74%
2011-06-15 0 53.00 53.00 53.05 53.00 55.35 1,846,295 99,579,476 53.935 10.48 10.48 10.49 10.48 10.95 9,332,772 10.670 -3.02%
2011-06-14 0 54.65 54.65 54.80 54.65 55.65 1,777,794 97,854,343 55.043 10.81 10.81 10.84 10.81 11.01 8,986,509 10.889 -1.62%
2011-06-13 0 55.55 55.50 55.70 55.10 56.00 1,133,503 62,757,695 55.366 10.99 10.98 11.02 10.90 11.08 5,729,705 10.953 -0.98%
2011-06-10 0 56.10 56.10 56.20 56.00 57.50 3,048,050 172,701,291 56.660 11.10 11.10 11.12 11.08 11.38 15,407,481 11.209 -0.18%
2011-06-09 0 56.20 56.20 56.40 56.00 59.65 3,157,000 179,386,912 56.822 11.12 11.12 11.16 11.08 11.80 15,958,209 11.241 -4.26%
2011-06-08 0 58.70 58.65 58.75 58.60 59.60 890,500 52,486,487 58.940 11.61 11.60 11.62 11.59 11.79 4,501,357 11.660 -0.09%
2011-06-07 0 58.75 58.70 58.75 58.50 59.80 1,520,916 89,300,328 58.715 11.62 11.61 11.62 11.57 11.83 7,688,025 11.616 -1.92%
2011-06-03 0 59.90 59.80 60.00 59.65 61.50 877,565 52,764,860 60.126 11.85 11.83 11.87 11.80 12.17 4,435,973 11.895 -1.16%
2011-06-02 0 60.60 60.60 61.00 60.35 62.20 1,369,650 83,739,207 61.139 11.99 11.99 12.07 11.94 12.30 6,923,396 12.095 -1.62%
2011-06-01 0 61.60 61.20 61.60 60.60 61.90 1,424,031 87,460,366 61.417 12.19 12.11 12.19 11.99 12.25 7,198,285 12.150 1.73%
2011-05-31 0 60.55 60.15 60.80 60.10 60.80 1,130,000 68,260,350 60.407 11.98 11.90 12.03 11.89 12.03 5,711,998 11.950 0.92%
2011-05-30 0 60.00 59.95 60.05 59.20 60.40 640,304 38,307,033 59.826 11.87 11.86 11.88 11.71 11.95 3,236,650 11.835 1.52%
2011-05-27 0 59.10 59.05 59.10 58.60 60.55 1,627,664 96,762,513 59.449 11.69 11.68 11.69 11.59 11.98 8,227,622 11.761 0.17%
2011-05-26 0 59.00 58.70 58.75 58.75 59.90 932,500 55,415,234 59.427 11.67 11.61 11.62 11.62 11.85 4,713,662 11.756 0.25%
2011-05-25 0 58.85 58.80 58.85 58.60 61.00 1,458,352 86,486,176 59.304 11.64 11.63 11.64 11.59 12.07 7,371,773 11.732 -4.31%
2011-05-24 0 61.50 61.40 61.45 60.30 61.60 669,850 41,157,791 61.443 12.17 12.15 12.16 11.93 12.19 3,386,001 12.155 0.99%
2011-05-23 0 60.90 60.65 60.95 60.65 62.00 1,268,094 77,884,606 61.419 12.05 12.00 12.06 12.00 12.27 6,410,044 12.150 -0.33%
2011-05-20 0 61.10 61.10 61.25 60.30 61.60 1,860,500 113,353,733 60.926 12.09 12.09 12.12 11.93 12.19 9,404,576 12.053 1.92%
2011-05-19 0 59.95 59.90 59.95 58.50 62.50 2,952,743 179,136,346 60.668 11.86 11.85 11.86 11.57 12.36 14,925,717 12.002 -2.12%
2011-05-18 0 61.25 60.95 61.40 60.45 62.35 1,138,021 69,871,007 61.397 12.12 12.06 12.15 11.96 12.33 5,752,543 12.146 1.32%
2011-05-17 0 60.45 60.40 60.55 60.30 61.80 779,120 47,268,503 60.669 11.96 11.95 11.98 11.93 12.23 3,938,346 12.002 -1.39%
2011-05-16 0 61.30 61.30 61.40 61.10 62.90 1,191,500 73,181,450 61.420 12.13 12.13 12.15 12.09 12.44 6,022,872 12.151 -3.08%
2011-05-13 0 63.25 63.25 63.40 63.00 63.95 990,000 62,750,037 63.384 12.51 12.51 12.54 12.46 12.65 5,004,316 12.539 -0.71%
2011-05-12 0 63.70 63.55 63.80 61.85 63.80 1,955,851 122,761,679 62.766 12.60 12.57 12.62 12.24 12.62 9,886,563 12.417 2.41%
2011-05-11 0 62.20 62.05 62.20 61.80 63.10 2,863,676 178,386,426 62.293 12.30 12.28 12.30 12.23 12.48 14,475,496 12.323 2.22%
2011-05-09 0 60.85 60.80 61.00 60.25 62.00 1,370,721 83,584,905 60.979 12.04 12.03 12.07 11.92 12.27 6,928,810 12.063 -0.25%
2011-05-06 0 61.00 60.85 61.00 57.70 61.00 2,783,108 167,351,837 60.131 12.07 12.04 12.07 11.41 12.07 14,068,235 11.896 4.90%
2011-05-05 0 58.15 57.90 58.05 56.75 58.75 1,766,662 102,689,525 58.126 11.50 11.45 11.48 11.23 11.62 8,930,238 11.499 2.47%
2011-05-04 0 56.75 56.70 56.80 56.00 57.75 1,649,424 93,178,623 56.492 11.23 11.22 11.24 11.08 11.42 8,337,616 11.176 -1.65%
2011-05-03 0 57.70 57.55 57.85 57.25 60.70 2,279,480 134,284,766 58.910 11.41 11.39 11.44 11.33 12.01 11,522,464 11.654 -2.70%
2011-04-29 0 59.30 59.10 59.25 58.90 60.25 1,332,300 79,146,341 59.406 11.73 11.69 11.72 11.65 11.92 6,734,597 11.752 -0.17%
2011-04-28 0 59.40 59.50 59.55 59.00 62.20 3,429,893 204,395,268 59.592 11.75 11.77 11.78 11.67 12.30 17,337,646 11.789 -3.57%
2011-04-27 0 61.60 61.55 61.65 61.50 62.20 3,357,836 207,100,714 61.677 12.19 12.18 12.20 12.17 12.30 16,973,408 12.201 0.49%
2011-04-26 0 61.30 61.30 61.35 61.30 64.50 3,237,700 200,977,029 62.074 12.13 12.13 12.14 12.13 12.76 16,366,137 12.280 -4.81%
2011-04-21 0 64.40 64.40 64.45 62.20 66.00 4,348,398 284,201,211 65.358 12.74 12.74 12.75 12.30 13.06 21,980,565 12.930 -1.95%
2011-04-20 0 83.80 83.90 83.95 82.20 87.00 6,245,263 526,155,909 84.249 12.99 13.01 13.02 12.75 13.49 40,278,304 13.063 -2.90%
2011-04-19 0 86.30 86.30 86.35 85.65 86.65 2,204,854 189,533,030 85.962 13.38 13.38 13.39 13.28 13.44 14,220,022 13.329 -0.06%
2011-04-18 0 86.35 86.40 86.55 85.10 87.00 1,838,042 159,079,974 86.549 13.39 13.40 13.42 13.19 13.49 11,854,299 13.420 1.71%
2011-04-15 0 84.90 84.75 84.80 84.00 85.90 1,766,468 150,495,889 85.196 13.16 13.14 13.15 13.02 13.32 11,392,688 13.210 -0.06%
2011-04-14 0 84.95 85.00 85.10 81.60 85.20 2,507,571 210,550,100 83.966 13.17 13.18 13.19 12.65 13.21 16,172,370 13.019 4.49%
2011-04-13 0 81.30 81.35 81.55 81.10 82.00 1,834,641 149,412,238 81.439 12.61 12.61 12.64 12.57 12.71 11,832,364 12.627 -0.37%
2011-04-12 0 81.60 81.50 81.75 81.00 82.10 1,352,301 109,807,111 81.200 12.65 12.64 12.68 12.56 12.73 8,721,553 12.590 -0.55%
2011-04-11 0 82.05 82.00 82.05 81.50 82.85 1,171,100 96,072,224 82.036 12.72 12.71 12.72 12.64 12.85 7,552,912 12.720 0.31%
2011-04-08 0 81.80 81.60 81.85 81.50 82.25 892,997 73,043,935 81.796 12.68 12.65 12.69 12.64 12.75 5,759,310 12.683 -0.55%
2011-04-07 0 82.25 81.75 82.25 81.35 82.30 1,067,619 87,201,244 81.678 12.75 12.68 12.75 12.61 12.76 6,885,520 12.664 1.11%
2011-04-06 0 81.35 81.25 81.35 81.10 83.40 1,930,995 157,679,533 81.657 12.61 12.60 12.61 12.57 12.93 12,453,791 12.661 -1.03%
2011-04-04 0 82.20 81.95 82.45 81.70 83.65 1,285,800 105,960,331 82.408 12.75 12.71 12.78 12.67 12.97 8,292,660 12.778 -0.66%
2011-04-01 0 82.75 82.55 82.75 81.80 83.20 777,500 64,307,694 82.711 12.83 12.80 12.83 12.68 12.90 5,014,422 12.825 1.35%
2011-03-31 0 81.65 81.60 82.05 81.25 84.90 1,439,284 119,024,476 82.697 12.66 12.65 12.72 12.60 13.16 9,282,542 12.822 -1.98%
2011-03-30 0 83.30 83.15 83.35 82.50 83.85 2,116,040 175,961,660 83.156 12.92 12.89 12.92 12.79 13.00 13,647,224 12.894 2.40%
2011-03-29 0 81.35 81.35 81.50 79.70 82.60 1,501,801 122,339,232 81.462 12.61 12.61 12.64 12.36 12.81 9,685,741 12.631 1.62%
2011-03-28 0 80.05 80.45 80.50 79.75 82.50 1,466,000 118,244,190 80.658 12.41 12.47 12.48 12.37 12.79 9,454,845 12.506 -2.79%
2011-03-25 0 82.35 82.10 82.60 81.55 82.60 1,792,503 146,968,776 81.991 12.77 12.73 12.81 12.64 12.81 11,560,599 12.713 1.04%
2011-03-24 0 81.50 81.50 81.60 81.00 82.80 1,332,000 108,602,537 81.533 12.64 12.64 12.65 12.56 12.84 8,590,623 12.642 -0.37%
2011-03-23 0 81.80 81.50 82.00 81.05 83.55 2,111,826 174,039,091 82.412 12.68 12.64 12.71 12.57 12.95 13,620,046 12.778 0.93%
2011-03-22 0 81.05 81.05 81.10 79.30 81.50 1,392,800 112,245,177 80.590 12.57 12.57 12.57 12.30 12.64 8,982,748 12.496 2.72%
2011-03-21 0 78.90 78.90 79.00 77.70 79.40 680,910 53,742,538 78.928 12.23 12.23 12.25 12.05 12.31 4,391,472 12.238 1.61%
2011-03-18 0 77.65 77.65 77.80 76.70 78.90 1,548,826 120,412,566 77.744 12.04 12.04 12.06 11.89 12.23 9,989,024 12.054 2.17%
2011-03-17 0 76.00 76.05 76.10 75.00 77.25 1,920,000 146,522,535 76.314 11.78 11.79 11.80 11.63 11.98 12,382,880 11.833 -2.19%
2011-03-16 0 77.70 77.55 77.80 77.20 78.25 1,881,580 146,136,118 77.667 12.05 12.02 12.06 11.97 12.13 12,135,094 12.042 -0.26%
2011-03-15 0 77.90 77.90 77.95 75.00 78.65 4,226,500 326,394,730 77.226 12.08 12.08 12.09 11.63 12.19 27,258,460 11.974 -2.44%
2011-03-14 0 79.85 79.65 79.90 78.00 81.90 5,097,655 405,639,737 79.574 12.38 12.35 12.39 12.09 12.70 32,876,901 12.338 10.21%
2011-03-11 0 72.45 72.30 72.45 70.35 73.20 2,227,500 161,127,783 72.336 11.23 11.21 11.23 10.91 11.35 14,366,076 11.216 0.91%
2011-03-10 0 71.80 71.80 72.00 69.55 73.40 2,272,583 164,334,999 72.312 11.13 11.13 11.16 10.78 11.38 14,656,835 11.212 3.01%
2011-03-09 0 69.70 69.70 69.85 67.50 69.90 1,288,200 88,541,775 68.733 10.81 10.81 10.83 10.47 10.84 8,308,139 10.657 1.75%
2011-03-08 0 68.50 68.20 68.60 67.20 70.00 749,420 50,903,504 67.924 10.62 10.57 10.64 10.42 10.85 4,833,322 10.532 -1.30%
2011-03-07 0 69.40 69.35 69.50 68.50 70.80 854,657 59,293,134 69.377 10.76 10.75 10.78 10.62 10.98 5,512,039 10.757 0.36%
2011-03-04 0 69.15 69.00 69.15 67.50 69.70 1,441,500 99,119,925 68.762 10.72 10.70 10.72 10.47 10.81 9,296,834 10.662 4.38%
2011-03-03 0 66.25 66.10 66.30 65.75 67.20 1,379,230 91,150,988 66.088 10.27 10.25 10.28 10.19 10.42 8,895,229 10.247 1.15%
2011-03-02 0 65.50 65.15 65.45 64.50 66.20 938,436 61,353,055 65.378 10.16 10.10 10.15 10.00 10.26 6,052,365 10.137 -1.21%
2011-03-01 0 66.30 66.25 66.35 63.20 67.00 1,860,176 122,479,191 65.843 10.28 10.27 10.29 9.799 10.39 11,997,050 10.209 5.74%
2011-02-28 0 62.70 62.90 62.95 61.25 64.05 2,973,774 186,780,764 62.809 9.722 9.753 9.761 9.497 9.931 19,179,108 9.7388 -2.56%
2011-02-25 0 64.35 63.95 64.00 61.65 64.90 3,074,867 195,444,987 63.562 9.978 9.916 9.923 9.559 10.06 19,831,099 9.8555 1.18%
2011-02-24 0 63.60 63.60 63.65 63.25 67.40 2,875,079 186,300,092 64.798 9.861 9.861 9.869 9.807 10.45 18,542,583 10.047 -6.19%
2011-02-23 0 67.80 67.90 67.95 67.65 70.65 1,252,500 86,166,201 68.795 10.51 10.53 10.54 10.49 10.95 8,077,894 10.667 -3.00%
2011-02-22 0 69.90 69.90 70.15 69.60 72.50 1,286,800 91,032,559 70.743 10.84 10.84 10.88 10.79 11.24 8,299,109 10.969 -4.18%
2011-02-21 0 72.95 72.90 72.95 72.05 75.00 539,000 39,498,375 73.281 11.31 11.30 11.31 11.17 11.63 3,476,236 11.362 -1.22%
2011-02-18 0 73.85 73.80 74.05 73.30 74.50 368,500 27,263,451 73.985 11.45 11.44 11.48 11.37 11.55 2,376,610 11.472 0.96%
2011-02-17 0 73.15 73.20 73.45 72.75 75.30 947,305 69,928,774 73.819 11.34 11.35 11.39 11.28 11.68 6,109,565 11.446 -1.55%
2011-02-16 0 74.30 74.30 74.65 73.45 76.50 667,000 49,586,725 74.343 11.52 11.52 11.57 11.39 11.86 4,301,761 11.527 -1.91%
2011-02-15 0 75.75 75.60 75.80 75.35 76.80 535,500 40,757,320 76.111 11.75 11.72 11.75 11.68 11.91 3,453,663 11.801 0.73%
2011-02-14 0 75.20 75.20 75.30 72.80 75.50 691,000 51,114,675 73.972 11.66 11.66 11.68 11.29 11.71 4,456,547 11.470 2.24%
2011-02-11 0 73.55 73.60 73.70 72.80 74.40 781,000 57,516,294 73.644 11.40 11.41 11.43 11.29 11.54 5,036,994 11.419 1.38%
2011-02-10 0 72.55 72.25 72.55 72.00 74.75 1,104,234 80,472,646 72.876 11.25 11.20 11.25 11.16 11.59 7,121,665 11.300 -3.07%
2011-02-09 0 74.85 74.90 75.10 74.75 77.50 767,635 58,003,036 75.561 11.61 11.61 11.64 11.59 12.02 4,950,798 11.716 -2.79%
2011-02-08 0 77.00 77.00 77.25 77.00 78.00 510,500 39,486,725 77.349 11.94 11.94 11.98 11.94 12.09 3,292,427 11.993 -0.52%
2011-02-07 0 77.40 77.20 77.30 77.30 79.60 928,500 72,463,075 78.043 12.00 11.97 11.99 11.99 12.34 5,988,283 12.101 -2.76%
2011-02-02 0 79.60 79.60 79.90 78.55 80.45 467,500 37,282,413 79.748 12.34 12.34 12.39 12.18 12.47 3,015,102 12.365 2.25%
2011-02-01 0 77.85 77.80 77.95 77.60 78.10 536,100 41,761,840 77.899 12.07 12.06 12.09 12.03 12.11 3,457,532 12.079 -0.38%
2011-01-31 0 78.15 78.00 78.80 77.45 78.80 682,500 53,330,888 78.140 12.12 12.09 12.22 12.01 12.22 4,401,727 12.116 -1.26%
2011-01-28 0 79.15 79.25 79.35 78.50 80.90 723,210 57,045,594 78.878 12.27 12.29 12.30 12.17 12.54 4,664,283 12.230 -0.75%
2011-01-27 0 79.75 79.60 80.30 79.20 81.00 756,343 60,792,790 80.377 12.37 12.34 12.45 12.28 12.56 4,877,971 12.463 1.21%
2011-01-26 0 78.80 78.80 79.00 78.05 80.35 480,800 37,959,688 78.951 12.22 12.22 12.25 12.10 12.46 3,100,880 12.242 -1.13%
2011-01-25 0 79.70 79.60 79.80 79.10 81.60 885,506 71,152,871 80.353 12.36 12.34 12.37 12.26 12.65 5,710,997 12.459 0.69%
2011-01-24 0 79.15 79.15 79.40 79.00 81.20 403,235 32,235,313 79.942 12.27 12.27 12.31 12.25 12.59 2,600,631 12.395 -2.22%
2011-01-21 0 80.95 80.95 81.20 80.20 81.90 461,500 37,470,287 81.192 12.55 12.55 12.59 12.44 12.70 2,976,406 12.589 -0.49%
2011-01-20 0 81.35 81.35 81.40 81.00 84.00 545,500 44,491,775 81.561 12.61 12.61 12.62 12.56 13.02 3,518,157 12.646 -3.61%
2011-01-19 0 84.40 84.00 84.40 82.75 84.50 563,258 47,171,866 83.748 13.09 13.02 13.09 12.83 13.10 3,632,686 12.985 3.18%
2011-01-18 0 81.80 81.80 82.00 80.00 82.95 635,000 51,573,525 81.218 12.68 12.68 12.71 12.40 12.86 4,095,380 12.593 2.00%
2011-01-17 0 80.20 80.20 80.25 79.00 83.25 1,281,700 103,625,742 80.850 12.44 12.44 12.44 12.25 12.91 8,266,217 12.536 -3.66%
2011-01-14 0 83.25 83.25 83.80 82.85 85.25 366,500 30,612,450 83.526 12.91 12.91 12.99 12.85 13.22 2,363,711 12.951 -2.35%
2011-01-13 0 85.25 84.90 85.20 84.40 85.35 1,174,171 99,800,740 84.997 13.22 13.16 13.21 13.09 13.23 7,572,718 13.179 1.49%
2011-01-12 0 84.00 84.00 84.05 81.10 85.00 1,814,005 150,986,350 83.234 13.02 13.02 13.03 12.57 13.18 11,699,274 12.906 4.22%
2011-01-11 0 80.60 80.60 80.70 79.05 81.70 622,520 50,200,500 80.641 12.50 12.50 12.51 12.26 12.67 4,014,891 12.504 0.00%
2011-01-10 0 80.60 80.60 80.80 80.00 82.50 587,624 47,424,225 80.705 12.50 12.50 12.53 12.40 12.79 3,789,832 12.514 -1.47%
2011-01-07 0 81.80 81.80 81.90 81.50 82.40 388,782 31,852,773 81.930 12.68 12.68 12.70 12.64 12.78 2,507,417 12.703 -0.49%
2011-01-06 0 82.20 82.05 82.40 80.60 83.10 908,035 74,336,922 81.866 12.75 12.72 12.78 12.50 12.88 5,856,296 12.694 -0.06%
2011-01-05 0 82.25 81.75 82.30 80.10 82.30 909,232 74,208,236 81.616 12.75 12.68 12.76 12.42 12.76 5,864,016 12.655 0.55%
2011-01-04 0 81.80 81.60 81.95 77.50 81.90 1,801,396 145,122,650 80.561 12.68 12.65 12.71 12.02 12.70 11,617,954 12.491 5.68%
2011-01-03 0 77.40 77.30 77.40 75.20 77.60 566,500 43,580,084 76.929 12.00 11.99 12.00 11.66 12.03 3,653,595 11.928 2.65%
2010-12-31 0 75.40 75.70 76.15 74.25 76.55 559,000 42,298,825 75.669 11.69 11.74 11.81 11.51 11.87 3,605,224 11.733 1.21%
2010-12-30 0 74.50 74.45 74.50 74.10 74.95 403,500 30,030,887 74.426 11.55 11.54 11.55 11.49 11.62 2,602,340 11.540 0.40%
2010-12-29 0 74.20 74.15 74.20 72.05 74.35 571,162 41,579,565 72.798 11.50 11.50 11.50 11.17 11.53 3,683,662 11.288 2.34%
2010-12-28 0 72.50 72.50 72.60 72.10 72.70 268,340 19,433,550 72.421 11.24 11.24 11.26 11.18 11.27 1,730,636 11.229 -1.09%
2010-12-24 0 73.30 72.95 73.35 72.00 73.70 283,500 20,689,500 72.979 11.37 11.31 11.37 11.16 11.43 1,828,410 11.316 1.59%
2010-12-23 0 72.15 72.10 72.60 72.00 73.40 284,144 20,667,820 72.737 11.19 11.18 11.26 11.16 11.38 1,832,563 11.278 -0.69%
2010-12-22 0 72.65 72.65 72.90 69.60 73.75 636,244 46,106,274 72.466 11.26 11.26 11.30 10.79 11.44 4,103,403 11.236 4.53%
2010-12-21 0 69.50 69.40 69.75 68.40 69.80 1,004,350 69,470,837 69.170 10.78 10.76 10.81 10.61 10.82 6,477,472 10.725 2.06%
2010-12-20 0 68.10 68.00 68.55 67.10 69.40 1,517,940 104,004,665 68.517 10.56 10.54 10.63 10.40 10.76 9,789,828 10.624 -3.27%
2010-12-17 0 70.40 70.20 70.30 70.10 72.20 1,252,071 89,065,713 71.135 10.92 10.88 10.90 10.87 11.19 8,075,128 11.030 -2.29%
2010-12-16 0 72.05 72.00 72.05 71.60 74.10 862,613 62,553,740 72.517 11.17 11.16 11.17 11.10 11.49 5,563,351 11.244 -2.64%
2010-12-15 0 74.00 74.20 74.35 73.95 75.45 649,000 48,264,633 74.368 11.47 11.50 11.53 11.47 11.70 4,185,671 11.531 -0.13%
2010-12-14 0 74.10 74.10 74.15 74.00 75.00 396,500 29,466,488 74.316 11.49 11.49 11.50 11.47 11.63 2,557,194 11.523 0.07%
2010-12-13 0 74.05 74.15 74.20 73.70 74.70 318,500 23,602,210 74.104 11.48 11.50 11.50 11.43 11.58 2,054,139 11.490 0.14%
2010-12-10 0 73.95 73.55 74.05 73.30 75.00 563,000 41,749,746 74.156 11.47 11.40 11.48 11.37 11.63 3,631,022 11.498 -0.07%
2010-12-09 0 74.00 73.50 74.15 73.10 74.40 486,000 35,790,450 73.643 11.47 11.40 11.50 11.33 11.54 3,134,417 11.419 0.27%
2010-12-08 0 73.80 73.80 73.85 73.25 75.30 1,423,500 105,001,057 73.763 11.44 11.44 11.45 11.36 11.68 9,180,745 11.437 -2.51%
2010-12-07 0 75.70 75.70 75.75 75.00 78.20 721,759 55,177,622 76.449 11.74 11.74 11.75 11.63 12.13 4,654,925 11.854 -2.57%
2010-12-06 0 77.70 77.50 77.95 77.50 79.00 203,141 15,869,161 78.119 12.05 12.02 12.09 12.02 12.25 1,310,141 12.113 -1.02%
2010-12-03 0 78.50 78.45 78.50 77.65 79.00 830,551 65,184,747 78.484 12.17 12.16 12.17 12.04 12.25 5,356,570 12.169 0.32%
2010-12-02 0 78.25 78.25 78.30 76.90 78.30 647,263 50,384,362 77.842 12.13 12.13 12.14 11.92 12.14 4,174,469 12.070 1.76%
2010-12-01 0 76.90 76.20 77.15 74.60 77.15 652,867 49,528,963 75.864 11.92 11.82 11.96 11.57 11.96 4,210,611 11.763 2.06%
2010-11-30 0 75.35 75.35 75.80 74.00 75.90 671,114 50,470,250 75.204 11.68 11.68 11.75 11.47 11.77 4,328,294 11.661 0.27%
2010-11-29 0 75.15 75.15 75.50 74.55 75.50 427,031 32,085,641 75.137 11.65 11.65 11.71 11.56 11.71 2,754,101 11.650 0.27%
2010-11-26 0 74.95 74.50 75.05 74.00 75.45 361,500 26,876,465 74.347 11.62 11.55 11.64 11.47 11.70 2,331,464 11.528 0.27%
2010-11-25 0 74.75 74.75 74.95 74.20 76.55 531,627 39,856,412 74.971 11.59 11.59 11.62 11.50 11.87 3,428,684 11.624 -1.64%
2010-11-24 0 76.00 75.70 75.85 72.50 76.00 1,215,500 91,035,288 74.895 11.78 11.74 11.76 11.24 11.78 7,839,266 11.613 5.41%
2010-11-23 0 72.10 72.25 72.45 71.95 73.80 883,000 64,512,363 73.060 11.18 11.20 11.23 11.16 11.44 5,694,835 11.328 -0.83%
2010-11-22 0 72.70 72.70 72.80 72.00 73.60 385,245 27,940,124 72.526 11.27 11.27 11.29 11.16 11.41 2,484,606 11.245 -1.49%
2010-11-19 0 73.80 73.60 74.00 72.50 74.25 492,636 36,314,683 73.715 11.44 11.41 11.47 11.24 11.51 3,177,215 11.430 1.37%
2010-11-18 0 72.80 72.85 73.00 70.30 73.50 938,500 67,531,871 71.957 11.29 11.30 11.32 10.90 11.40 6,052,778 11.157 1.39%
2010-11-17 0 71.80 71.75 71.80 71.30 73.50 603,000 43,549,388 72.221 11.13 11.13 11.13 11.06 11.40 3,888,998 11.198 -3.30%
2010-11-16 0 74.25 73.50 74.25 72.65 74.50 463,100 33,985,200 73.386 11.51 11.40 11.51 11.26 11.55 2,986,725 11.379 1.30%
2010-11-15 0 73.30 73.00 73.30 72.90 76.30 680,100 50,119,568 73.694 11.37 11.32 11.37 11.30 11.83 4,386,248 11.427 -2.27%
2010-11-12 0 75.00 74.65 75.00 73.90 77.20 858,500 64,602,729 75.251 11.63 11.57 11.63 11.46 11.97 5,536,824 11.668 -1.19%
2010-11-11 0 75.90 75.65 76.35 75.65 77.50 766,557 58,680,430 76.551 11.77 11.73 11.84 11.73 12.02 4,943,846 11.869 0.07%
2010-11-10 0 75.85 75.80 76.00 75.35 78.80 1,756,041 134,858,351 76.797 11.76 11.75 11.78 11.68 12.22 11,325,440 11.908 -0.52%
2010-11-09 0 76.25 76.30 76.35 76.10 79.30 1,057,800 81,902,165 77.427 11.82 11.83 11.84 11.80 12.30 6,822,193 12.005 -3.97%
2010-11-08 0 79.40 79.50 79.55 76.30 79.55 884,590 69,158,949 78.182 12.31 12.33 12.33 11.83 12.33 5,705,090 12.122 2.32%
2010-11-05 0 77.60 77.10 77.55 76.20 79.45 1,577,591 123,129,784 78.049 12.03 11.95 12.02 11.82 12.32 10,174,542 12.102 0.00%
2010-11-04 0 77.60 77.55 77.60 75.95 78.00 2,273,433 174,481,914 76.748 12.03 12.02 12.03 11.78 12.09 14,662,317 11.900 3.05%
2010-11-03 0 75.30 75.15 75.40 70.20 75.40 3,673,013 272,360,416 74.152 11.68 11.65 11.69 10.88 11.69 23,688,792 11.497 7.42%
2010-11-02 0 70.10 70.05 70.10 69.20 71.40 1,029,925 72,298,550 70.198 10.87 10.86 10.87 10.73 11.07 6,642,416 10.884 2.26%
2010-11-01 0 68.55 68.65 68.85 67.65 69.60 1,109,273 75,963,745 68.481 10.63 10.64 10.68 10.49 10.79 7,154,164 10.618 0.88%
2010-10-29 0 67.95 67.65 68.00 66.20 68.80 1,919,250 129,510,221 67.480 10.54 10.49 10.54 10.26 10.67 12,378,043 10.463 0.00%
2010-10-28 0 67.95 68.00 68.25 67.70 69.65 1,804,181 124,008,986 68.734 10.54 10.54 10.58 10.50 10.80 11,635,915 10.657 -0.80%
2010-10-27 0 68.50 68.40 68.50 68.30 72.35 3,331,987 233,215,371 69.993 10.62 10.61 10.62 10.59 11.22 21,489,373 10.853 -0.44%
2010-10-26 0 68.80 68.80 68.95 67.15 69.25 2,148,651 146,363,462 68.119 10.67 10.67 10.69 10.41 10.74 13,857,546 10.562 2.46%
2010-10-25 0 67.15 67.15 67.20 65.95 67.80 1,094,040 73,428,055 67.116 10.41 10.41 10.42 10.23 10.51 7,055,920 10.407 1.90%
2010-10-22 0 65.90 65.90 65.95 63.95 65.95 2,816,924 182,958,257 64.950 10.22 10.22 10.23 9.916 10.23 18,167,517 10.071 3.78%
2010-10-21 0 63.50 63.50 63.65 63.05 65.00 1,229,907 78,368,420 63.719 9.846 9.846 9.869 9.776 10.08 7,932,183 9.8798 -1.93%
2010-10-20 0 64.75 64.50 64.80 61.80 64.90 2,248,380 143,818,646 63.965 10.04 10.00 10.05 9.582 10.06 14,500,740 9.9180 2.13%
2010-10-19 0 63.40 63.30 63.40 62.75 63.70 1,005,000 63,619,488 63.303 9.830 9.815 9.830 9.730 9.877 6,481,664 9.8153 1.68%
2010-10-18 0 62.35 62.25 62.35 61.60 62.45 654,000 40,630,525 62.126 9.668 9.652 9.668 9.551 9.683 4,217,919 9.6328 0.81%
2010-10-15 0 61.85 61.75 61.85 61.50 62.15 1,680,251 103,853,630 61.808 9.590 9.575 9.590 9.536 9.637 10,836,639 9.5836 -0.56%
2010-10-14 0 62.20 62.10 62.30 61.65 63.60 2,231,000 138,912,912 62.265 9.644 9.629 9.660 9.559 9.861 14,388,649 9.6543 -1.19%
2010-10-13 0 62.95 62.80 62.95 62.25 63.10 1,045,900 65,487,880 62.614 9.761 9.737 9.761 9.652 9.784 6,745,445 9.7085 0.96%
2010-10-12 0 62.35 62.35 62.40 61.90 64.35 747,700 46,894,523 62.718 9.668 9.668 9.675 9.598 9.978 4,822,229 9.7247 -2.50%
2010-10-11 0 63.95 63.85 63.90 63.60 64.70 603,040 38,713,547 64.197 9.916 9.900 9.908 9.861 10.03 3,889,256 9.9540 0.87%
2010-10-08 0 63.40 63.35 63.40 62.70 64.80 884,679 56,202,941 63.529 9.830 9.823 9.830 9.722 10.05 5,705,664 9.8504 -1.55%
2010-10-07 0 64.40 64.30 64.45 63.60 64.50 1,316,000 84,444,366 64.167 9.985 9.970 9.993 9.861 10.00 8,487,432 9.9493 1.42%
2010-10-06 0 63.50 63.50 63.55 61.60 63.55 1,154,100 72,294,563 62.642 9.846 9.846 9.854 9.551 9.854 7,443,272 9.7127 3.76%
2010-10-05 0 61.20 61.20 61.30 60.60 62.10 947,000 57,930,906 61.173 9.489 9.489 9.505 9.396 9.629 6,107,598 9.4851 -1.37%
2010-10-04 0 62.05 62.05 62.45 61.95 62.80 1,474,250 91,928,124 62.356 9.621 9.621 9.683 9.606 9.737 9,508,053 9.6684 0.24%
2010-09-30 0 61.90 61.90 61.95 61.75 63.45 892,500 55,747,188 62.462 9.598 9.598 9.606 9.575 9.838 5,756,104 9.6849 -1.98%
2010-09-29 0 63.15 62.95 63.40 62.75 63.50 759,950 47,889,459 63.017 9.792 9.761 9.830 9.730 9.846 4,901,234 9.7709 0.40%
2010-09-28 0 62.90 62.70 62.80 62.65 63.45 1,033,178 65,259,527 63.164 9.753 9.722 9.737 9.714 9.838 6,663,395 9.7937 -0.79%
2010-09-27 0 63.40 63.40 63.50 62.85 65.00 1,610,862 102,326,462 63.523 9.830 9.830 9.846 9.745 10.08 10,389,120 9.8494 -1.40%
2010-09-24 0 64.30 64.25 64.35 62.80 64.35 1,525,150 97,116,475 63.677 9.970 9.962 9.978 9.737 9.978 9,836,328 9.8732 1.26%
2010-09-22 0 63.50 63.50 63.55 62.70 63.65 986,250 62,461,088 63.332 9.846 9.846 9.854 9.722 9.869 6,360,737 9.8198 0.95%
2010-09-21 0 62.90 62.85 62.90 62.30 63.80 381,900 23,972,950 62.773 9.753 9.745 9.753 9.660 9.892 2,463,032 9.7331 0.64%
2010-09-20 0 62.50 62.40 62.50 61.65 62.50 375,500 23,370,438 62.238 9.691 9.675 9.691 9.559 9.691 2,421,756 9.6502 0.00%
2010-09-17 0 62.50 62.00 62.50 61.60 62.50 696,940 43,275,337 62.093 9.691 9.613 9.691 9.551 9.691 4,494,856 9.6277 1.63%
2010-09-16 0 61.50 61.50 61.65 61.40 63.00 1,434,500 89,559,285 62.432 9.536 9.536 9.559 9.520 9.768 9,251,688 9.6803 -1.13%
2010-09-15 0 62.20 62.20 62.25 60.45 62.30 1,375,635 84,461,253 61.398 9.644 9.644 9.652 9.373 9.660 8,872,043 9.5199 2.30%
2010-09-14 0 60.80 60.80 60.85 60.30 61.15 840,491 51,003,371 60.683 9.427 9.427 9.435 9.350 9.481 5,420,677 9.4090 0.50%
2010-09-13 0 60.50 60.30 60.50 59.50 60.50 1,041,772 62,512,331 60.006 9.381 9.350 9.381 9.226 9.381 6,718,822 9.3041 2.54%
2010-09-10 0 59.00 59.00 59.05 58.60 59.20 490,500 28,947,166 59.016 9.148 9.148 9.156 9.086 9.179 3,163,439 9.1505 0.77%
2010-09-09 0 58.55 58.50 58.60 58.40 59.80 1,010,500 59,458,875 58.841 9.078 9.071 9.086 9.055 9.272 6,517,136 9.1235 -0.76%
2010-09-08 0 59.00 58.85 59.00 57.75 59.70 770,760 45,643,601 59.219 9.148 9.125 9.148 8.954 9.257 4,970,952 9.1821 0.51%
2010-09-07 0 58.70 58.65 58.85 58.55 60.10 737,331 43,771,578 59.365 9.102 9.094 9.125 9.078 9.319 4,755,355 9.2047 -1.92%
2010-09-06 0 59.85 59.80 59.90 59.30 60.00 1,312,000 77,979,354 59.435 9.280 9.272 9.288 9.195 9.303 8,461,635 9.2156 1.18%
2010-09-03 0 59.15 59.00 59.10 57.80 59.25 1,319,500 77,405,575 58.663 9.171 9.148 9.164 8.962 9.187 8,510,005 9.0958 2.60%
2010-09-02 0 57.65 57.65 57.80 57.55 59.25 1,397,148 81,728,730 58.497 8.939 8.939 8.962 8.923 9.187 9,010,790 9.0701 -1.03%
2010-09-01 0 58.25 58.20 58.35 57.85 59.90 1,552,511 91,554,048 58.972 9.032 9.024 9.047 8.970 9.288 10,012,790 9.1437 -0.06%
2010-08-31 0 62.30 62.20 62.25 61.00 62.45 1,436,084 88,638,839 61.723 9.037 9.022 9.030 8.848 9.059 9,900,256 8.9532 1.30%
2010-08-30 0 61.50 61.30 61.55 61.20 62.25 1,301,472 80,062,060 61.517 8.921 8.892 8.928 8.877 9.030 8,972,251 8.9233 0.16%
2010-08-27 0 61.40 61.45 61.50 60.90 61.80 956,597 58,539,184 61.195 8.906 8.914 8.921 8.834 8.964 6,594,708 8.8767 0.16%
2010-08-26 0 61.30 61.25 61.40 61.25 62.60 1,160,852 71,673,381 61.742 8.892 8.885 8.906 8.885 9.080 8,002,827 8.9560 -1.53%
2010-08-25 0 62.25 62.00 62.25 62.00 63.95 1,273,000 79,929,459 62.788 9.030 8.993 9.030 8.993 9.276 8,775,967 9.1078 -1.58%
2010-08-24 0 63.25 63.25 63.40 62.20 63.75 1,517,500 96,011,847 63.270 9.175 9.175 9.197 9.022 9.247 10,461,532 9.1776 1.36%
2010-08-23 0 62.40 62.30 62.35 62.00 62.90 751,614 46,904,981 62.406 9.051 9.037 9.044 8.993 9.124 5,181,571 9.0523 0.65%
2010-08-20 0 62.00 61.85 62.00 61.75 62.95 1,342,000 83,635,054 62.321 8.993 8.972 8.993 8.957 9.131 9,251,648 9.0400 -0.88%
2010-08-19 0 62.55 62.20 62.65 62.00 63.40 1,726,800 108,413,755 62.783 9.073 9.022 9.088 8.993 9.197 11,904,431 9.1070 -0.87%
2010-08-18 0 63.10 63.05 63.35 62.50 64.30 847,000 53,666,500 63.361 9.153 9.146 9.189 9.066 9.327 5,839,155 9.1908 -0.86%
2010-08-17 0 63.65 63.65 63.80 63.10 64.20 973,000 62,002,274 63.723 9.233 9.233 9.255 9.153 9.313 6,707,790 9.2433 -0.16%
2010-08-16 0 63.75 63.70 63.75 61.80 63.90 1,754,000 110,971,657 63.268 9.247 9.240 9.247 8.964 9.269 12,091,945 9.1773 0.47%
2010-08-13 0 63.45 63.00 63.45 61.10 63.55 2,349,100 146,847,766 62.512 9.204 9.138 9.204 8.863 9.218 16,194,520 9.0677 4.36%
2010-08-12 0 60.80 60.85 60.90 60.20 61.65 1,385,712 84,106,946 60.696 8.819 8.827 8.834 8.732 8.943 9,552,995 8.8042 -0.33%
2010-08-11 0 61.00 61.00 61.15 60.60 61.70 580,600 35,448,493 61.055 8.848 8.848 8.870 8.790 8.950 4,002,613 8.8563 0.16%
2010-08-10 0 60.90 60.85 61.20 60.80 62.30 1,607,166 98,722,934 61.427 8.834 8.827 8.877 8.819 9.037 11,079,683 8.9103 -1.62%
2010-08-09 0 61.90 61.90 62.00 61.40 62.90 1,839,620 113,998,770 61.969 8.979 8.979 8.993 8.906 9.124 12,682,203 8.9889 0.24%
2010-08-06 0 61.75 61.80 61.90 61.20 63.65 3,159,356 196,080,459 62.063 8.957 8.964 8.979 8.877 9.233 21,780,365 9.0026 -2.99%
2010-08-05 0 63.65 63.55 63.65 62.70 65.40 3,708,006 236,949,273 63.902 9.233 9.218 9.233 9.095 9.487 25,562,717 9.2693 1.52%
2010-08-04 0 62.70 62.45 62.70 60.60 63.25 1,998,620 123,921,384 62.003 9.095 9.059 9.095 8.790 9.175 13,778,337 8.9939 3.98%
2010-08-03 0 60.30 60.15 60.30 60.05 62.15 1,635,100 99,793,300 61.032 8.747 8.725 8.747 8.711 9.015 11,272,258 8.8530 -1.15%
2010-08-02 0 61.00 61.20 61.30 60.80 61.50 1,036,400 63,484,485 61.255 8.848 8.877 8.892 8.819 8.921 7,144,864 8.8853 0.49%
2010-07-30 0 60.70 60.65 60.70 59.70 60.95 1,872,500 113,041,460 60.369 8.805 8.798 8.805 8.660 8.841 12,908,876 8.7569 1.59%
2010-07-29 0 59.75 59.65 59.90 59.35 59.90 981,401 58,580,117 59.690 8.667 8.653 8.689 8.609 8.689 6,765,705 8.6584 0.08%
2010-07-28 0 59.70 59.60 59.75 58.65 59.80 1,191,068 70,657,816 59.323 8.660 8.645 8.667 8.507 8.674 8,211,134 8.6051 1.10%
2010-07-27 0 59.05 58.85 59.05 58.20 60.45 1,175,500 69,135,713 58.814 8.566 8.537 8.566 8.442 8.769 8,103,809 8.5313 -1.50%
2010-07-26 0 59.95 59.80 59.85 59.65 60.40 409,540 24,563,250 59.978 8.696 8.674 8.682 8.653 8.761 2,823,338 8.7001 0.08%
2010-07-23 0 59.90 59.70 59.90 59.40 60.50 636,000 38,068,819 59.857 8.689 8.660 8.689 8.616 8.776 4,384,537 8.6825 0.00%
2010-07-22 0 59.90 59.75 59.95 58.40 59.95 794,000 47,094,075 59.312 8.689 8.667 8.696 8.471 8.696 5,473,777 8.6036 0.84%
2010-07-21 0 59.40 59.35 59.50 57.30 59.70 1,131,799 66,498,033 58.754 8.616 8.609 8.631 8.312 8.660 7,802,538 8.5226 3.57%
2010-07-20 0 57.35 57.10 57.35 56.65 58.00 482,500 27,723,775 57.459 8.319 8.283 8.319 8.217 8.413 3,326,319 8.3347 -0.52%
2010-07-19 0 57.65 57.45 57.55 57.00 57.95 535,520 30,803,965 57.522 8.362 8.333 8.348 8.268 8.406 3,691,835 8.3438 -0.69%
2010-07-16 0 58.05 58.00 58.05 57.55 58.85 901,696 52,313,191 58.016 8.420 8.413 8.420 8.348 8.537 6,216,225 8.4156 -1.11%
2010-07-15 0 58.70 58.70 58.85 58.60 59.60 798,250 47,044,900 58.935 8.515 8.515 8.537 8.500 8.645 5,503,076 8.5488 -1.10%
2010-07-14 0 59.35 59.30 59.35 58.70 59.80 318,000 18,845,300 59.262 8.609 8.602 8.609 8.515 8.674 2,192,268 8.5963 0.59%
2010-07-13 0 59.00 58.75 59.00 58.70 59.95 385,800 22,824,625 59.162 8.558 8.522 8.558 8.515 8.696 2,659,676 8.5817 -0.84%
2010-07-12 0 59.50 59.40 59.45 59.00 60.05 667,136 39,941,592 59.870 8.631 8.616 8.624 8.558 8.711 4,599,186 8.6845 0.00%
2010-07-09 0 59.50 59.50 59.95 59.30 60.05 2,680,222 160,663,661 59.944 8.631 8.631 8.696 8.602 8.711 18,477,251 8.6952 0.00%
2010-07-08 0 59.50 59.30 59.50 57.75 59.60 2,082,014 122,788,233 58.976 8.631 8.602 8.631 8.377 8.645 14,353,249 8.5547 3.39%
2010-07-07 0 57.55 57.45 57.50 56.00 58.15 1,073,040 61,826,955 57.618 8.348 8.333 8.341 8.123 8.435 7,397,458 8.3579 1.77%
2010-07-06 0 56.55 56.70 56.75 53.85 56.90 612,558 34,159,435 55.765 8.203 8.225 8.232 7.811 8.254 4,222,929 8.0890 2.82%
2010-07-05 0 55.00 54.80 55.00 54.55 56.00 427,000 23,619,776 55.316 7.978 7.949 7.978 7.913 8.123 2,943,706 8.0238 -2.14%
2010-07-02 0 56.20 56.00 56.30 55.60 57.40 519,758 29,412,279 56.588 8.152 8.123 8.167 8.065 8.326 3,583,173 8.2084 0.00%
2010-06-30 0 56.20 55.70 56.20 54.90 57.60 907,440 50,381,311 55.520 8.152 8.080 8.152 7.964 8.355 6,255,824 8.0535 -1.14%
2010-06-29 0 56.85 56.85 57.10 56.40 58.20 588,402 33,736,039 57.335 8.246 8.246 8.283 8.181 8.442 4,056,400 8.3167 -2.32%
2010-06-28 0 58.20 58.15 58.20 58.15 59.35 714,574 41,857,167 58.576 8.442 8.435 8.442 8.435 8.609 4,926,220 8.4968 -0.51%
2010-06-25 0 58.50 58.00 58.60 56.80 59.75 1,329,417 77,244,920 58.104 8.486 8.413 8.500 8.239 8.667 9,164,902 8.4283 -2.34%
2010-06-24 0 59.90 59.70 59.90 59.10 60.00 2,265,132 134,821,728 59.520 8.689 8.660 8.689 8.573 8.703 15,615,651 8.6338 0.93%
2010-06-23 0 59.35 59.30 59.40 57.45 59.95 2,333,495 138,067,374 59.168 8.609 8.602 8.616 8.333 8.696 16,086,941 8.5826 3.31%
2010-06-22 0 57.45 57.45 57.55 56.30 58.00 1,130,658 64,969,590 57.462 8.333 8.333 8.348 8.167 8.413 7,794,672 8.3351 0.00%
2010-06-21 0 57.45 57.45 57.70 55.30 58.00 1,626,542 92,494,977 56.866 8.333 8.333 8.370 8.022 8.413 11,213,259 8.2487 5.12%
2010-06-18 0 54.65 54.65 54.80 54.20 54.95 1,381,126 75,564,753 54.712 7.927 7.927 7.949 7.862 7.971 9,521,380 7.9363 0.09%
2010-06-17 0 54.60 54.35 54.70 53.60 54.80 1,344,010 73,404,241 54.616 7.920 7.884 7.935 7.775 7.949 9,265,505 7.9223 1.58%
2010-06-15 0 53.75 53.70 53.75 53.15 54.40 712,316 38,439,822 53.965 7.797 7.789 7.797 7.710 7.891 4,910,653 7.8278 -0.83%
2010-06-14 0 54.20 54.10 54.30 53.05 54.40 843,181 45,314,129 53.742 7.862 7.847 7.876 7.695 7.891 5,812,827 7.7955 2.46%
2010-06-11 0 52.90 52.80 52.90 50.90 52.95 1,410,006 72,962,782 51.746 7.673 7.659 7.673 7.383 7.681 9,720,476 7.5061 6.22%
2010-06-10 0 49.80 49.80 49.85 49.50 50.30 993,860 49,695,087 50.002 7.224 7.224 7.231 7.180 7.296 6,851,597 7.2531 0.20%
2010-06-09 0 49.70 49.60 49.85 49.50 50.75 772,500 38,547,375 49.900 7.209 7.195 7.231 7.180 7.362 5,325,557 7.2382 -2.36%
2010-06-08 0 50.90 50.90 51.00 50.50 51.50 374,510 19,062,524 50.900 7.383 7.383 7.398 7.325 7.470 2,581,844 7.3833 -1.26%
2010-06-07 0 51.55 51.05 51.60 50.10 51.75 991,789 50,375,970 50.793 7.478 7.405 7.485 7.267 7.507 6,837,320 7.3678 -1.62%
2010-06-04 0 52.40 52.30 52.65 50.55 52.75 1,010,571 52,252,550 51.706 7.601 7.586 7.637 7.333 7.652 6,966,801 7.5002 2.54%
2010-06-03 0 51.10 51.25 51.30 50.50 51.35 1,546,500 78,331,646 50.651 7.412 7.434 7.441 7.325 7.449 10,661,456 7.3472 2.00%
2010-06-02 0 50.10 50.00 50.10 49.50 50.85 1,331,752 66,771,701 50.138 7.267 7.253 7.267 7.180 7.376 9,180,999 7.2728 0.30%
2010-06-01 0 49.95 49.90 50.30 49.50 52.00 1,547,541 78,833,663 50.941 7.246 7.238 7.296 7.180 7.543 10,668,632 7.3893 -3.85%
2010-05-31 0 51.95 51.80 52.15 51.00 53.60 1,500,500 78,466,023 52.293 7.536 7.514 7.565 7.398 7.775 10,344,335 7.5854 -2.81%
2010-05-28 0 53.45 52.75 53.40 51.90 55.30 2,093,000 112,598,081 53.797 7.753 7.652 7.746 7.528 8.022 14,428,986 7.8036 1.52%
2010-05-27 0 52.65 52.90 52.95 49.40 53.80 1,976,513 100,906,626 51.053 7.637 7.673 7.681 7.166 7.804 13,625,933 7.4055 5.51%
2010-05-26 0 49.90 49.75 49.80 48.50 50.50 1,457,000 72,315,457 49.633 7.238 7.216 7.224 7.035 7.325 10,044,450 7.1995 1.11%
2010-05-25 0 49.35 49.30 49.40 49.25 51.50 1,169,896 58,354,878 49.880 7.158 7.151 7.166 7.144 7.470 8,065,176 7.2354 -6.71%
2010-05-24 0 52.90 52.85 52.90 50.25 52.95 969,606 50,669,317 52.258 7.673 7.666 7.673 7.289 7.681 6,684,392 7.5802 2.62%
2010-05-20 0 51.55 51.35 51.55 49.85 52.00 3,761,100 190,258,295 50.586 7.478 7.449 7.478 7.231 7.543 25,928,743 7.3377 -0.48%
2010-05-19 0 51.80 51.50 51.60 51.50 54.75 2,008,300 105,781,481 52.672 7.514 7.470 7.485 7.470 7.942 13,845,071 7.6404 -6.33%
2010-05-18 0 55.30 55.00 55.15 54.05 56.10 869,100 47,606,232 54.776 8.022 7.978 8.000 7.840 8.138 5,991,511 7.9456 -1.07%
2010-05-17 0 55.90 55.05 55.90 54.10 55.95 2,147,500 118,144,964 55.015 8.109 7.985 8.109 7.847 8.116 14,804,705 7.9802 -0.89%
2010-05-14 0 56.40 56.00 56.20 56.00 58.10 1,236,908 70,292,322 56.829 8.181 8.123 8.152 8.123 8.428 8,527,152 8.2434 -2.34%
2010-05-13 0 57.75 57.75 57.80 55.50 58.40 2,459,720 139,721,272 56.804 8.377 8.377 8.384 8.051 8.471 16,957,127 8.2397 6.06%
2010-05-12 0 54.45 54.25 54.45 52.40 54.55 1,602,749 85,687,817 53.463 7.898 7.869 7.898 7.601 7.913 11,049,232 7.7551 3.13%
2010-05-11 0 52.80 52.80 53.35 52.35 54.85 2,615,870 139,993,885 53.517 7.659 7.659 7.739 7.594 7.956 18,033,613 7.7629 -1.58%
2010-05-10 0 53.65 53.65 53.80 51.80 54.00 2,435,764 128,935,592 52.934 7.782 7.782 7.804 7.514 7.833 16,791,976 7.6784 4.89%
2010-05-07 0 51.15 51.10 51.15 50.90 53.35 3,895,065 204,530,290 52.510 7.420 7.412 7.420 7.383 7.739 26,852,288 7.6169 -7.34%
2010-05-06 0 55.20 54.65 54.80 54.50 59.20 2,287,042 129,104,509 56.450 8.007 7.927 7.949 7.906 8.587 15,766,697 8.1884 -6.28%
2010-05-05 0 58.90 58.90 58.95 58.50 60.40 2,144,087 126,621,569 59.056 8.544 8.544 8.551 8.486 8.761 14,781,176 8.5664 -2.64%
2010-05-04 0 60.50 60.35 60.55 60.30 60.60 336,700 20,371,145 60.502 8.776 8.754 8.783 8.747 8.790 2,321,185 8.7762 0.25%
2010-05-03 0 60.35 59.90 60.45 59.00 60.55 518,900 31,002,762 59.747 8.754 8.689 8.769 8.558 8.783 3,577,258 8.6666 0.58%
2010-04-30 0 60.00 59.75 60.20 58.95 60.60 1,129,034 67,558,891 59.838 8.703 8.667 8.732 8.551 8.790 7,783,476 8.6798 0.25%
2010-04-29 0 59.85 59.80 59.85 59.75 60.40 790,252 47,429,776 60.019 8.682 8.674 8.682 8.667 8.761 5,447,938 8.7060 0.00%
2010-04-28 0 59.85 60.00 60.10 59.60 60.50 1,548,311 92,882,054 59.989 8.682 8.703 8.718 8.645 8.776 10,673,941 8.7018 -2.68%
2010-04-27 0 61.50 61.30 61.55 61.00 61.90 874,258 53,736,249 61.465 8.921 8.892 8.928 8.848 8.979 6,027,070 8.9158 0.00%
2010-04-26 0 61.50 61.50 61.55 60.40 61.75 450,542 27,655,120 61.382 8.921 8.921 8.928 8.761 8.957 3,106,003 8.9038 1.49%
2010-04-23 0 60.60 60.60 60.90 60.25 61.70 349,959 21,266,365 60.768 8.790 8.790 8.834 8.740 8.950 2,412,591 8.8147 -0.82%
2010-04-22 0 61.10 61.00 61.20 59.85 61.30 403,300 24,489,520 60.723 8.863 8.848 8.877 8.682 8.892 2,780,320 8.8082 -1.45%
2010-04-21 0 62.00 61.75 62.00 61.10 62.30 1,668,428 103,186,968 61.847 8.993 8.957 8.993 8.863 9.037 11,502,018 8.9712 1.89%
2010-04-20 0 60.85 60.85 60.90 60.30 61.00 1,044,967 63,459,571 60.729 8.827 8.827 8.834 8.747 8.848 7,203,925 8.8090 0.75%
2010-04-19 0 60.40 60.40 60.45 59.50 62.00 1,609,000 96,840,228 60.187 8.761 8.761 8.769 8.631 8.993 11,092,326 8.7304 -3.59%
2010-04-16 0 62.65 62.50 62.60 62.20 63.35 2,533,798 158,537,882 62.569 9.088 9.066 9.080 9.022 9.189 17,467,815 9.0760 0.16%
2010-04-15 0 62.55 62.20 62.40 60.75 62.75 3,859,000 240,006,975 62.194 9.073 9.022 9.051 8.812 9.102 26,603,659 9.0216 3.22%
2010-04-14 0 60.60 60.45 60.50 58.50 60.75 1,037,880 62,026,310 59.763 8.790 8.769 8.776 8.486 8.812 7,155,067 8.6689 1.85%
2010-04-13 0 59.50 59.45 59.70 59.05 60.85 906,508 53,978,409 59.545 8.631 8.624 8.660 8.566 8.827 6,249,399 8.6374 -2.22%
2010-04-12 0 60.85 60.60 60.85 60.05 62.75 1,447,540 88,243,355 60.961 8.827 8.790 8.827 8.711 9.102 9,979,233 8.8427 -2.48%
2010-04-09 0 62.40 62.10 62.40 59.80 62.50 3,380,007 207,835,929 61.490 9.051 9.008 9.051 8.674 9.066 23,301,517 8.9194 5.58%
2010-04-08 0 59.10 59.05 59.40 58.50 60.00 1,196,974 70,923,290 59.252 8.573 8.566 8.616 8.486 8.703 8,251,850 8.5948 -1.50%
2010-04-07 0 60.00 59.65 59.95 59.50 60.40 2,395,500 143,694,350 59.985 8.703 8.653 8.696 8.631 8.761 16,514,399 8.7012 2.13%
2010-04-01 0 58.75 58.75 58.90 57.50 59.15 2,744,890 160,555,595 58.493 8.522 8.522 8.544 8.341 8.580 18,923,067 8.4846 2.09%
2010-03-31 0 57.55 57.50 57.55 56.80 58.00 1,939,870 111,448,159 57.451 8.348 8.341 8.348 8.239 8.413 13,373,319 8.3336 0.44%
2010-03-30 0 57.30 57.25 57.30 56.85 58.05 1,318,400 75,739,775 57.448 8.312 8.304 8.312 8.246 8.420 9,088,951 8.3332 0.61%
2010-03-29 0 56.95 56.85 57.00 56.60 57.45 1,056,217 60,123,194 56.923 8.261 8.246 8.268 8.210 8.333 7,281,481 8.2570 -0.09%
2010-03-26 0 57.00 57.15 57.20 56.80 58.20 1,473,500 84,622,582 57.430 8.268 8.290 8.297 8.239 8.442 10,158,199 8.3305 -0.44%
2010-03-25 0 57.25 57.10 57.15 56.80 58.55 1,308,294 75,166,314 57.454 8.304 8.283 8.290 8.239 8.493 9,019,281 8.3340 -1.63%
2010-03-24 0 58.20 57.95 58.20 56.00 58.50 4,914,325 278,424,593 56.656 8.442 8.406 8.442 8.123 8.486 33,878,991 8.2182 7.68%
2010-03-23 0 54.05 54.00 54.05 54.00 55.80 1,478,000 81,114,705 54.881 7.840 7.833 7.840 7.833 8.094 10,189,222 7.9608 -0.83%
2010-03-22 0 54.50 54.45 54.70 54.20 57.90 4,966,351 274,448,341 55.262 7.906 7.898 7.935 7.862 8.399 34,237,654 8.0160 -6.03%
2010-03-19 0 58.00 58.05 58.20 56.30 59.05 6,439,232 375,012,798 58.239 8.413 8.420 8.442 8.167 8.566 44,391,586 8.4478 -2.85%
2010-03-18 0 59.70 59.70 59.80 59.40 61.30 1,173,359 70,359,818 59.964 8.660 8.660 8.674 8.616 8.892 8,089,050 8.6982 -2.45%
2010-03-17 0 61.20 61.15 61.20 60.70 62.15 980,523 60,419,077 61.619 8.877 8.870 8.877 8.805 9.015 6,759,653 8.9382 2.17%
2010-03-16 0 59.90 59.85 60.00 59.55 61.10 1,304,323 78,468,347 60.160 8.689 8.682 8.703 8.638 8.863 8,991,906 8.7266 -2.12%
2010-03-15 0 61.20 61.20 61.35 60.80 62.60 1,250,055 77,357,793 61.884 8.877 8.877 8.899 8.819 9.080 8,617,786 8.9765 -2.08%
2010-03-12 0 62.50 62.50 62.55 62.10 63.50 821,437 51,515,999 62.714 9.066 9.066 9.073 9.008 9.211 5,662,926 9.0971 -1.34%
2010-03-11 0 63.35 63.20 63.40 60.80 63.40 1,648,650 102,654,522 62.266 9.189 9.167 9.197 8.819 9.197 11,365,670 9.0320 3.01%
2010-03-10 0 61.50 61.35 61.65 61.35 62.20 735,046 45,470,628 61.861 8.921 8.899 8.943 8.899 9.022 5,067,352 8.9733 0.24%
2010-03-09 0 61.35 61.15 61.20 60.70 61.75 2,478,332 151,640,338 61.186 8.899 8.870 8.877 8.805 8.957 17,085,436 8.8754 0.82%
2010-03-08 0 60.85 60.65 60.80 59.10 61.10 2,045,714 123,616,409 60.427 8.827 8.798 8.819 8.573 8.863 14,103,000 8.7653 3.14%
2010-03-05 0 59.00 59.35 59.40 58.20 59.40 2,202,000 129,549,456 58.833 8.558 8.609 8.616 8.442 8.616 15,180,424 8.5340 0.68%
2010-03-04 0 58.60 58.55 58.60 57.60 59.05 2,413,850 140,915,928 58.378 8.500 8.493 8.500 8.355 8.566 16,640,902 8.4680 1.91%
2010-03-03 0 57.50 57.15 57.75 57.05 58.90 1,423,000 82,373,175 57.887 8.341 8.290 8.377 8.275 8.544 9,810,056 8.3968 -0.78%
2010-03-02 0 57.95 57.85 57.95 55.80 58.30 2,169,540 125,750,883 57.962 8.406 8.391 8.406 8.094 8.457 14,956,647 8.4077 3.30%
2010-03-01 0 56.10 56.05 56.20 56.00 57.00 1,321,000 74,491,756 56.390 8.138 8.130 8.152 8.123 8.268 9,106,876 8.1797 -1.15%
2010-02-26 0 56.75 56.60 56.75 55.75 57.25 2,296,476 130,076,353 56.642 8.232 8.210 8.232 8.087 8.304 15,831,735 8.2162 -0.26%
2010-02-25 0 56.90 56.70 56.95 54.70 57.30 4,234,224 236,887,405 55.946 8.254 8.225 8.261 7.935 8.312 29,190,425 8.1152 0.53%
2010-02-24 0 56.60 56.50 56.65 53.55 57.30 2,603,696 144,763,694 55.599 8.210 8.196 8.217 7.768 8.312 17,949,686 8.0650 4.04%
2010-02-23 0 54.40 54.25 54.40 51.05 54.75 3,663,943 193,123,086 52.709 7.891 7.869 7.891 7.405 7.942 25,258,950 7.6457 4.11%
2010-02-22 0 52.25 52.00 52.25 51.50 53.55 694,413 36,388,320 52.402 7.579 7.543 7.579 7.470 7.768 4,787,232 7.6011 -0.10%
2010-02-19 0 52.30 52.00 52.50 52.00 54.30 1,233,500 65,217,292 52.872 7.586 7.543 7.615 7.543 7.876 8,503,657 7.6693 -2.61%
2010-02-18 0 53.70 53.70 53.75 53.30 54.45 721,500 38,839,459 53.832 7.789 7.789 7.797 7.731 7.898 4,973,967 7.8085 0.09%
2010-02-17 0 53.65 53.30 53.75 53.05 55.00 751,500 40,396,972 53.755 7.782 7.731 7.797 7.695 7.978 5,180,785 7.7975 0.09%
2010-02-12 0 53.60 53.55 53.70 52.50 54.50 1,346,437 72,154,223 53.589 7.775 7.768 7.789 7.615 7.906 9,282,236 7.7734 1.32%
2010-02-11 0 52.90 52.85 52.90 52.10 53.25 1,066,500 56,141,830 52.641 7.673 7.666 7.673 7.557 7.724 7,352,372 7.6359 1.44%
2010-02-10 0 52.15 52.10 52.15 51.45 52.80 2,009,186 104,523,695 52.023 7.565 7.557 7.565 7.463 7.659 13,851,179 7.5462 2.25%
2010-02-09 0 51.00 50.80 51.20 49.30 53.45 2,926,500 148,961,335 50.901 7.398 7.369 7.427 7.151 7.753 20,175,073 7.3834 -3.32%
2010-02-08 0 52.75 52.75 53.00 51.80 53.80 1,656,132 88,128,817 53.214 7.652 7.652 7.688 7.514 7.804 11,417,251 7.7189 0.96%
2010-02-05 0 52.25 52.15 52.25 51.05 52.90 1,772,100 92,697,299 52.309 7.579 7.565 7.579 7.405 7.673 12,216,725 7.5877 -4.48%
2010-02-04 0 54.70 54.50 54.90 53.80 57.00 2,274,000 124,465,642 54.734 7.935 7.906 7.964 7.804 8.268 15,676,787 7.9395 -4.20%
2010-02-03 0 57.10 57.05 57.10 55.60 57.40 2,948,740 166,803,643 56.568 8.283 8.275 8.283 8.065 8.326 20,328,394 8.2055 4.10%
2010-02-02 0 54.85 54.65 54.85 53.50 55.45 2,216,500 121,170,600 54.668 7.956 7.927 7.956 7.760 8.043 15,280,386 7.9298 3.78%
2010-02-01 0 52.85 52.85 53.20 52.30 54.50 1,006,570 53,405,868 53.057 7.666 7.666 7.717 7.586 7.906 6,939,219 7.6962 -0.84%
2010-01-29 0 53.30 53.05 53.50 52.00 54.55 1,719,228 91,853,887 53.427 7.731 7.695 7.760 7.543 7.913 11,852,230 7.7499 -0.37%
2010-01-28 0 53.50 53.55 53.60 50.00 53.90 2,580,000 136,692,425 52.982 7.760 7.768 7.775 7.253 7.818 17,786,328 7.6853 7.97%
2010-01-27 0 49.55 49.40 49.50 48.00 51.60 2,141,270 106,502,634 49.738 7.187 7.166 7.180 6.963 7.485 14,761,756 7.2148 -1.88%
2010-01-26 0 50.50 50.20 50.45 50.10 52.50 1,143,460 58,522,300 51.180 7.325 7.282 7.318 7.267 7.615 7,882,928 7.4239 -1.46%
2010-01-25 0 51.25 51.25 51.40 50.35 51.90 1,682,460 86,228,612 51.252 7.434 7.434 7.456 7.304 7.528 11,598,754 7.4343 -1.82%
2010-01-22 0 52.20 52.20 52.65 51.50 53.50 3,250,550 170,000,453 52.299 7.572 7.572 7.637 7.470 7.760 22,409,050 7.5862 -3.96%
2010-01-21 0 54.35 54.35 54.40 53.00 57.00 2,950,793 161,686,881 54.794 7.884 7.884 7.891 7.688 8.268 20,342,547 7.9482 -4.90%
2010-01-20 0 57.15 57.10 57.15 54.00 57.80 7,317,473 414,799,404 56.686 8.290 8.283 8.290 7.833 8.384 50,446,114 8.2226 4.48%
2010-01-19 0 54.70 54.80 54.95 54.50 58.00 9,492,987 532,946,504 56.141 7.935 7.949 7.971 7.906 8.413 65,443,946 8.1436 6.21%
2010-01-18 1 - - - - - 0 0 - 7.470 - - - - 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 7.470 7.470 7.543 7.296 7.760 26,310,226 7.4387 -3.20%
2010-01-14 0 53.20 53.15 53.20 49.05 53.25 4,969,464 258,124,329 51.942 7.717 7.710 7.717 7.115 7.724 34,259,115 7.5345 9.13%
2010-01-13 0 48.75 48.70 48.85 47.35 49.60 5,928,566 285,529,807 48.162 7.071 7.064 7.086 6.868 7.195 40,871,093 6.9861 -2.01%
2010-01-12 0 49.75 49.70 49.95 46.90 50.80 7,530,991 370,697,180 49.223 7.216 7.209 7.246 6.803 7.369 51,918,091 7.1400 6.30%
2010-01-11 0 46.80 46.85 46.90 44.30 47.00 7,197,700 332,653,345 46.217 6.789 6.796 6.803 6.426 6.818 49,620,408 6.7040 10.77%
2010-01-08 0 42.25 42.25 42.30 41.00 42.45 2,126,500 88,361,586 41.553 6.129 6.129 6.136 5.947 6.158 14,659,933 6.0274 3.05%
2010-01-07 0 41.00 40.90 41.00 40.70 41.75 2,213,559 91,013,582 41.116 5.947 5.933 5.947 5.904 6.056 15,260,111 5.9641 -0.36%
2010-01-06 0 41.15 41.10 41.20 39.80 41.20 3,846,972 155,565,666 40.438 5.969 5.962 5.976 5.773 5.976 26,520,739 5.8658 5.51%
2010-01-05 0 39.00 39.00 39.05 37.20 39.10 3,230,035 123,793,998 38.326 5.657 5.657 5.664 5.396 5.672 22,267,621 5.5594 7.29%
2010-01-04 0 36.35 36.35 36.45 36.05 36.55 288,000 10,467,900 36.347 5.273 5.273 5.287 5.229 5.302 1,985,451 5.2723 0.14%
2009-12-31 0 36.30 36.30 36.40 35.50 36.50 318,154 11,523,938 36.221 5.266 5.266 5.280 5.149 5.295 2,193,330 5.2541 1.97%
2009-12-30 0 35.60 35.55 35.90 35.50 35.95 193,000 6,879,150 35.643 5.164 5.157 5.207 5.149 5.215 1,330,528 5.1702 -0.97%
2009-12-29 0 35.95 35.85 35.95 35.50 36.15 156,000 5,593,275 35.854 5.215 5.200 5.215 5.149 5.244 1,075,452 5.2009 -0.42%
2009-12-28 0 36.10 36.00 36.10 35.65 36.15 405,100 14,568,650 35.963 5.236 5.222 5.236 5.171 5.244 2,792,729 5.2166 1.26%
2009-12-24 0 35.65 35.65 35.75 35.55 36.05 270,000 9,660,750 35.781 5.171 5.171 5.186 5.157 5.229 1,861,360 5.1902 0.85%
2009-12-23 0 35.35 35.30 35.35 35.00 35.65 405,409 14,285,640 35.238 5.128 5.120 5.128 5.077 5.171 2,794,859 5.1114 -1.26%
2009-12-22 0 35.80 35.65 35.80 35.40 36.45 708,500 25,350,300 35.780 5.193 5.171 5.193 5.135 5.287 4,884,346 5.1901 -0.69%
2009-12-21 0 36.05 36.00 36.10 34.70 36.30 1,125,000 40,209,400 35.742 5.229 5.222 5.236 5.033 5.266 7,755,666 5.1845 4.19%
2009-12-18 0 34.60 34.30 34.40 33.65 34.75 970,720 33,191,066 34.192 5.019 4.975 4.990 4.881 5.041 6,692,071 4.9598 0.14%
2009-12-17 0 34.55 34.55 34.70 34.45 35.60 1,102,695 38,528,736 34.941 5.012 5.012 5.033 4.997 5.164 7,601,897 5.0683 -3.09%
2009-12-16 0 35.65 35.50 35.75 35.35 36.60 681,000 24,342,325 35.745 5.171 5.149 5.186 5.128 5.309 4,694,763 5.1850 -2.19%
2009-12-15 0 36.45 36.35 36.55 36.15 36.70 1,030,975 37,693,945 36.561 5.287 5.273 5.302 5.244 5.324 7,107,465 5.3034 0.41%
2009-12-14 0 36.30 36.30 36.35 35.55 36.50 1,153,440 41,618,904 36.082 5.266 5.266 5.273 5.157 5.295 7,951,729 5.2339 -0.55%
2009-12-11 0 36.50 36.35 36.50 35.95 36.85 1,164,334 42,225,467 36.266 5.295 5.273 5.295 5.215 5.345 8,026,832 5.2605 0.27%
2009-12-10 0 36.40 36.25 36.40 35.60 36.70 2,606,880 94,044,406 36.075 5.280 5.258 5.280 5.164 5.324 17,971,637 5.2329 1.53%
2009-12-09 0 35.85 35.80 35.90 35.50 36.60 1,672,786 60,410,669 36.114 5.200 5.193 5.207 5.149 5.309 11,532,062 5.2385 -2.85%
2009-12-08 0 36.90 36.90 37.10 36.50 37.25 1,726,500 63,978,625 37.057 5.353 5.353 5.382 5.295 5.403 11,902,362 5.3753 1.37%
2009-12-07 0 36.40 36.35 36.40 35.95 37.95 2,113,500 77,258,601 36.555 5.280 5.273 5.280 5.215 5.505 14,570,312 5.3025 -2.41%
2009-12-04 0 37.30 37.20 37.25 35.00 37.30 2,658,700 97,259,635 36.582 5.411 5.396 5.403 5.077 5.411 18,328,880 5.3064 5.52%
2009-12-03 0 35.35 35.25 35.35 34.20 35.40 3,906,500 136,055,113 34.828 5.128 5.113 5.128 4.961 5.135 26,931,120 5.0520 2.91%
2009-12-02 0 34.35 34.35 34.50 34.20 34.90 3,033,888 104,670,153 34.500 4.983 4.983 5.004 4.961 5.062 20,915,398 5.0045 -0.29%
2009-12-01 0 34.45 34.30 34.35 34.20 35.80 2,569,532 88,890,496 34.594 4.997 4.975 4.983 4.961 5.193 17,714,162 5.0180 -1.71%
2009-11-30 0 35.05 34.80 35.00 34.60 36.00 1,033,300 36,279,680 35.111 5.084 5.048 5.077 5.019 5.222 7,123,493 5.0930 3.24%
2009-11-27 0 33.95 33.90 33.95 33.80 35.50 1,592,920 54,792,207 34.397 4.925 4.917 4.925 4.903 5.149 10,981,472 4.9895 -5.69%
2009-11-26 0 36.00 35.90 36.00 35.85 36.55 721,500 26,052,525 36.109 5.222 5.207 5.222 5.200 5.302 4,973,967 5.2378 -0.55%
2009-11-25 0 36.20 36.10 36.40 36.00 37.00 993,500 36,267,528 36.505 5.251 5.236 5.280 5.222 5.367 6,849,115 5.2952 -0.96%
2009-11-24 0 36.55 36.55 36.60 36.20 36.85 1,015,000 37,166,400 36.617 5.302 5.302 5.309 5.251 5.345 6,997,334 5.3115 1.53%
2009-11-23 0 36.00 36.00 36.15 35.70 36.65 1,868,500 67,423,775 36.084 5.222 5.222 5.244 5.178 5.316 12,881,300 5.2342 -1.77%
2009-11-20 0 36.65 36.65 36.70 36.50 37.80 2,574,500 94,922,202 36.870 5.316 5.316 5.324 5.295 5.483 17,748,411 5.3482 -3.93%
2009-11-19 0 38.15 38.10 38.35 38.05 38.80 738,800 28,436,030 38.489 5.534 5.527 5.563 5.519 5.628 5,093,232 5.5831 -0.13%
2009-11-18 0 38.20 38.15 38.40 38.15 39.35 1,235,000 47,771,000 38.681 5.541 5.534 5.570 5.534 5.708 8,513,998 5.6109 -0.13%
2009-11-17 0 38.25 38.20 38.30 38.15 39.30 1,153,502 44,241,931 38.354 5.548 5.541 5.556 5.534 5.701 7,952,157 5.5635 -1.67%
2009-11-16 0 38.90 38.90 39.00 38.55 40.35 905,848 35,427,703 39.110 5.643 5.643 5.657 5.592 5.853 6,244,849 5.6731 -2.38%
2009-11-13 0 39.85 39.80 39.85 39.80 40.15 1,323,500 52,766,380 39.869 5.780 5.773 5.780 5.773 5.824 9,124,110 5.7832 0.89%
2009-11-12 0 39.50 39.50 39.55 39.20 40.40 954,774 37,935,031 39.732 5.730 5.730 5.737 5.686 5.860 6,582,141 5.7633 -0.75%
2009-11-11 0 39.80 39.75 39.80 39.05 39.90 1,368,000 54,082,275 39.534 5.773 5.766 5.773 5.664 5.788 9,430,890 5.7346 3.51%
2009-11-10 0 38.45 38.35 38.45 38.15 39.30 1,020,500 39,575,525 38.781 5.577 5.563 5.577 5.534 5.701 7,035,251 5.6253 1.18%
2009-11-09 0 38.00 38.00 38.15 37.90 38.55 743,000 28,368,805 38.181 5.512 5.512 5.534 5.498 5.592 5,122,187 5.5384 0.40%
2009-11-06 0 37.85 37.80 37.85 37.80 38.70 779,626 29,799,888 38.223 5.490 5.483 5.490 5.483 5.614 5,374,684 5.5445 -0.39%
2009-11-05 0 38.00 37.90 38.00 37.70 38.30 407,530 15,472,765 37.967 5.512 5.498 5.512 5.469 5.556 2,809,481 5.5073 0.00%
2009-11-04 0 38.00 37.95 38.00 37.25 38.40 358,500 13,650,475 38.077 5.512 5.505 5.512 5.403 5.570 2,471,472 5.5232 1.60%
2009-11-03 0 37.40 37.40 37.45 37.40 38.45 423,000 15,981,850 37.782 5.425 5.425 5.432 5.425 5.577 2,916,131 5.4805 -1.45%
2009-11-02 0 37.95 37.95 38.00 37.30 38.45 798,200 30,132,855 37.751 5.505 5.505 5.512 5.411 5.577 5,502,731 5.4760 -1.81%
2009-10-30 0 38.65 38.45 38.90 38.10 39.10 641,052 24,840,927 38.750 5.606 5.577 5.643 5.527 5.672 4,419,365 5.6209 3.34%
2009-10-29 0 37.40 37.35 37.65 37.35 38.50 1,054,000 39,798,850 37.760 5.425 5.418 5.461 5.418 5.585 7,266,198 5.4773 -4.10%
2009-10-28 0 39.00 38.95 39.20 39.00 40.10 802,500 31,482,337 39.230 5.657 5.650 5.686 5.657 5.817 5,532,375 5.6906 -2.13%
2009-10-27 0 39.85 39.60 39.85 39.55 41.10 1,677,000 67,115,800 40.021 5.780 5.744 5.780 5.737 5.962 11,561,113 5.8053 -2.92%
2009-10-23 0 41.05 41.05 41.20 40.55 41.75 603,718 24,811,308 41.098 5.955 5.955 5.976 5.882 6.056 4,161,987 5.9614 -0.24%
2009-10-22 0 41.15 41.00 41.15 40.65 41.35 782,000 32,083,500 41.027 5.969 5.947 5.969 5.896 5.998 5,391,050 5.9513 0.86%
2009-10-21 0 40.80 40.70 40.85 40.25 41.30 1,139,500 46,455,225 40.768 5.918 5.904 5.926 5.838 5.991 7,855,628 5.9136 0.49%
2009-10-20 0 40.60 40.60 40.95 40.30 41.45 1,041,488 42,661,453 40.962 5.889 5.889 5.940 5.846 6.013 7,179,941 5.9418 -0.98%
2009-10-19 0 41.00 40.95 41.15 39.85 41.15 717,600 29,051,275 40.484 5.947 5.940 5.969 5.780 5.969 4,947,081 5.8724 0.86%
2009-10-16 0 40.65 40.65 40.75 39.85 40.85 484,000 19,480,200 40.248 5.896 5.896 5.911 5.780 5.926 3,336,660 5.8382 1.12%
2009-10-15 0 40.20 40.00 40.05 40.00 41.50 788,000 32,076,004 40.706 5.831 5.802 5.809 5.802 6.020 5,432,413 5.9046 0.75%
2009-10-14 0 39.90 39.95 40.15 39.30 40.50 913,923 36,529,447 39.970 5.788 5.795 5.824 5.701 5.875 6,300,517 5.7978 -1.60%
2009-10-13 0 40.55 40.55 40.70 39.85 40.90 301,700 12,247,770 40.596 5.882 5.882 5.904 5.780 5.933 2,079,897 5.8886 1.37%
2009-10-12 0 40.00 40.05 40.20 39.85 41.05 942,955 38,019,270 40.319 5.802 5.809 5.831 5.780 5.955 6,500,662 5.8485 -2.20%
2009-10-09 0 40.90 40.85 41.05 40.85 42.00 675,500 27,913,575 41.323 5.933 5.926 5.955 5.926 6.092 4,656,847 5.9941 -1.21%
2009-10-08 0 41.40 41.40 41.65 40.60 41.70 1,759,364 72,923,766 41.449 6.005 6.005 6.042 5.889 6.049 12,128,924 6.0124 -0.84%
2009-10-07 0 41.75 41.70 41.75 41.30 42.40 1,275,149 53,135,831 41.670 6.056 6.049 6.056 5.991 6.150 8,790,782 6.0445 2.96%
2009-10-06 0 40.55 40.45 40.80 39.65 40.80 1,131,500 45,356,650 40.085 5.882 5.867 5.918 5.751 5.918 7,800,477 5.8146 2.53%
2009-10-05 0 39.55 39.50 39.55 39.45 40.90 435,500 17,409,228 39.975 5.737 5.730 5.737 5.722 5.933 3,002,305 5.7986 -1.37%
2009-10-02 0 40.10 40.20 40.35 37.65 41.50 875,199 35,149,009 40.161 5.817 5.831 5.853 5.461 6.020 6,033,557 5.8256 1.26%
2009-09-30 0 39.60 39.40 39.60 39.00 40.15 654,000 25,868,126 39.554 5.744 5.715 5.744 5.657 5.824 4,508,627 5.7375 1.15%
2009-09-29 0 39.15 39.15 39.40 38.90 40.60 1,324,364 52,626,905 39.737 5.679 5.679 5.715 5.643 5.889 9,130,067 5.7641 -1.14%
2009-09-28 0 39.60 39.50 39.55 39.20 41.00 859,600 34,207,250 39.794 5.744 5.730 5.737 5.686 5.947 5,926,018 5.7724 -3.65%
2009-09-25 0 41.10 41.15 41.35 41.00 42.65 1,162,000 48,275,497 41.545 5.962 5.969 5.998 5.947 6.187 8,010,741 6.0263 -1.32%
2009-09-24 0 41.65 41.55 41.65 41.50 42.20 557,000 23,315,119 41.858 6.042 6.027 6.042 6.020 6.121 3,839,917 6.0718 -1.30%
2009-09-23 0 42.20 42.15 42.20 41.60 42.85 1,126,473 47,586,571 42.244 6.121 6.114 6.121 6.034 6.216 7,765,821 6.1277 -0.12%
2009-09-22 0 42.25 42.25 42.55 41.50 42.70 474,666 20,081,083 42.306 6.129 6.129 6.172 6.020 6.194 3,272,312 6.1367 2.42%
2009-09-21 0 41.25 41.20 41.35 40.70 42.70 1,150,425 48,105,566 41.815 5.984 5.976 5.998 5.904 6.194 7,930,944 6.0656 -1.55%
2009-09-18 0 41.90 41.70 41.80 41.65 44.40 1,891,100 80,700,362 42.674 6.078 6.049 6.063 6.042 6.440 13,037,103 6.1901 -6.89%
2009-09-17 0 45.00 44.70 45.00 43.30 45.45 1,712,203 75,862,451 44.307 6.527 6.484 6.527 6.281 6.593 11,803,800 6.4270 4.29%
2009-09-16 0 43.15 43.00 43.10 41.45 43.50 2,145,500 91,660,335 42.722 6.259 6.237 6.252 6.013 6.310 14,790,917 6.1971 2.86%
2009-09-15 0 41.95 41.95 42.20 41.80 43.30 624,324 26,388,154 42.267 6.085 6.085 6.121 6.063 6.281 4,304,043 6.1310 -3.12%
2009-09-14 0 43.30 43.25 43.30 42.90 43.80 1,628,456 70,926,382 43.554 6.281 6.274 6.281 6.223 6.353 11,226,454 6.3178 -2.81%
2009-09-11 0 44.55 44.60 44.75 43.85 45.30 2,199,563 98,487,100 44.776 6.462 6.469 6.491 6.361 6.571 15,163,624 6.4950 1.02%
2009-09-10 0 44.10 44.05 44.35 44.00 44.90 1,087,324 48,270,879 44.394 6.397 6.390 6.433 6.382 6.513 7,495,931 6.4396 0.00%
2009-09-09 0 44.10 44.10 44.20 43.75 45.00 688,760 30,404,170 44.143 6.397 6.397 6.411 6.346 6.527 4,748,260 6.4032 -0.34%
2009-09-08 0 44.25 44.00 44.30 43.00 44.40 1,301,341 57,186,300 43.944 6.419 6.382 6.426 6.237 6.440 8,971,348 6.3743 2.08%
2009-09-07 0 43.35 43.20 43.35 41.80 43.45 1,273,000 54,455,213 42.777 6.288 6.266 6.288 6.063 6.303 8,775,967 6.2050 2.00%
2009-09-04 0 42.50 42.50 42.70 41.45 43.25 2,556,328 108,042,197 42.265 6.165 6.165 6.194 6.013 6.274 17,623,135 6.1307 2.53%
2009-09-03 0 41.45 41.40 41.50 38.60 42.05 2,859,444 116,058,045 40.588 6.013 6.005 6.020 5.599 6.100 19,712,794 5.8874 7.66%
2009-09-02 0 38.50 38.10 38.50 35.00 39.10 1,753,552 65,237,137 37.203 5.585 5.527 5.585 5.077 5.672 12,088,857 5.3965 6.35%
2009-09-01 0 36.20 36.20 36.35 35.25 36.90 1,936,520 69,453,199 35.865 5.251 5.251 5.273 5.113 5.353 13,350,225 5.2024 -0.55%
2009-08-31 0 36.40 36.30 36.50 36.10 37.95 658,255 24,024,006 36.497 5.280 5.266 5.295 5.236 5.505 4,537,961 5.2940 -4.21%
2009-08-28 0 38.00 37.90 38.05 37.45 40.00 453,428 17,338,372 38.238 5.512 5.498 5.519 5.432 5.802 3,125,899 5.5467 -3.43%
2009-08-27 0 39.35 39.25 39.40 39.20 40.10 107,566 4,256,171 39.568 5.708 5.693 5.715 5.686 5.817 741,552 5.7395 -1.99%
2009-08-26 0 40.15 40.00 40.35 39.90 40.40 306,000 12,270,950 40.101 5.824 5.802 5.853 5.788 5.860 2,109,541 5.8169 -0.62%
2009-08-25 0 40.40 40.25 40.40 40.00 40.75 485,546 19,554,325 40.273 5.860 5.838 5.860 5.802 5.911 3,347,318 5.8418 -0.49%
2009-08-24 0 40.60 40.55 40.70 40.20 41.70 1,722,034 70,043,524 40.675 5.889 5.882 5.904 5.831 6.049 11,871,574 5.9001 1.88%
2009-08-21 0 39.85 39.80 39.95 39.50 40.90 1,218,649 48,841,549 40.078 5.780 5.773 5.795 5.730 5.933 8,401,275 5.8136 -2.09%
2009-08-20 0 40.70 40.65 40.90 39.80 42.15 2,716,900 110,822,435 40.790 5.904 5.896 5.933 5.773 6.114 18,730,106 5.9168 0.12%
2009-08-19 0 40.65 40.50 40.95 40.30 42.00 1,430,000 58,841,075 41.148 5.896 5.875 5.940 5.846 6.092 9,858,314 5.9687 -0.85%
2009-08-18 0 41.00 41.00 41.10 40.15 41.40 1,609,306 65,943,651 40.976 5.947 5.947 5.962 5.824 6.005 11,094,436 5.9438 -0.97%
2009-08-17 0 41.40 40.95 41.40 40.70 42.40 665,543 27,676,905 41.585 6.005 5.940 6.005 5.904 6.150 4,588,204 6.0322 -2.70%
2009-08-14 0 42.55 42.00 42.70 40.20 42.75 2,092,180 86,602,613 41.393 6.172 6.092 6.194 5.831 6.201 14,423,333 6.0043 2.78%
2009-08-13 0 41.40 41.20 41.35 40.80 42.40 2,399,769 99,443,814 41.439 6.005 5.976 5.998 5.918 6.150 16,543,829 6.0109 -1.90%
2009-08-12 0 42.20 42.10 42.20 41.60 43.15 1,722,700 72,959,115 42.352 6.121 6.107 6.121 6.034 6.259 11,876,166 6.1433 -1.97%
2009-08-11 0 43.05 43.05 43.25 41.00 43.70 1,230,302 52,685,955 42.824 6.245 6.245 6.274 5.947 6.339 8,481,610 6.2118 2.99%
2009-08-10 0 41.80 41.75 42.00 41.35 42.95 2,238,893 94,980,029 42.423 6.063 6.056 6.092 5.998 6.230 15,434,762 6.1536 0.24%
2009-08-07 0 41.70 41.65 41.70 40.75 44.00 2,738,358 115,031,086 42.007 6.049 6.042 6.049 5.911 6.382 18,878,036 6.0934 -7.64%
2009-08-06 0 45.15 45.10 45.15 44.80 46.20 1,037,500 46,878,616 45.184 6.549 6.542 6.549 6.498 6.702 7,152,448 6.5542 -2.27%
2009-08-05 0 46.20 46.00 46.20 45.00 46.50 1,623,094 73,846,064 45.497 6.702 6.673 6.702 6.527 6.745 11,189,489 6.5996 -1.91%
2009-08-04 0 47.10 47.10 47.15 44.60 47.20 3,043,534 138,037,120 45.354 6.832 6.832 6.839 6.469 6.847 20,981,897 6.5789 3.74%
2009-08-03 0 45.40 45.40 45.45 43.25 45.50 1,094,700 48,702,545 44.489 6.586 6.586 6.593 6.274 6.600 7,546,780 6.4534 4.61%
2009-07-31 0 43.40 43.50 43.85 40.45 44.15 2,514,482 108,369,112 43.098 6.295 6.310 6.361 5.867 6.404 17,334,652 6.2516 8.23%
2009-07-30 0 40.10 40.00 40.15 38.90 40.70 1,178,797 47,236,804 40.072 5.817 5.802 5.824 5.643 5.904 8,126,539 5.8127 -1.60%
2009-07-29 0 40.75 40.50 40.95 39.05 42.00 3,904,500 156,075,825 39.973 5.911 5.875 5.940 5.664 6.092 26,917,332 5.7983 -3.55%
2009-07-28 0 42.25 42.10 42.35 39.40 42.75 2,883,927 117,092,050 40.602 6.129 6.107 6.143 5.715 6.201 19,881,578 5.8895 6.02%
2009-07-27 0 39.85 39.80 39.90 36.50 40.20 2,042,796 79,445,409 38.891 5.780 5.773 5.788 5.295 5.831 14,082,884 5.6413 8.58%
2009-07-24 0 36.70 36.65 36.70 36.20 37.50 2,327,751 85,266,964 36.631 5.324 5.316 5.324 5.251 5.440 16,047,342 5.3135 1.38%
2009-07-23 0 36.20 36.15 36.20 35.90 37.00 1,186,087 43,033,344 36.282 5.251 5.244 5.251 5.207 5.367 8,176,795 5.2629 1.69%
2009-07-22 0 35.60 35.55 35.90 35.10 36.10 1,108,660 39,724,328 35.831 5.164 5.157 5.207 5.091 5.236 7,643,019 5.1975 0.00%
2009-07-21 0 35.60 35.45 35.60 35.10 35.80 797,016 28,181,409 35.359 5.164 5.142 5.164 5.091 5.193 5,494,569 5.1290 1.28%
2009-07-20 0 35.15 35.10 35.15 34.65 36.10 1,021,716 35,989,575 35.225 5.099 5.091 5.099 5.026 5.236 7,043,634 5.1095 2.18%
2009-07-17 0 34.40 34.30 34.60 34.00 35.00 1,330,186 46,156,876 34.700 4.990 4.975 5.019 4.932 5.077 9,170,203 5.0334 49.57%
2009-07-16 0 23.00 21.65 35.15 21.00 35.40 2,383,900 81,548,765 34.208 3.336 3.140 5.099 3.046 5.135 16,434,429 4.9621 -31.95%
2009-07-15 0 33.80 33.80 33.90 32.20 34.30 1,449,000 48,546,075 33.503 4.903 4.903 4.917 4.671 4.975 9,989,298 4.8598 6.12%
2009-07-14 0 31.85 31.70 31.95 31.10 31.90 641,500 20,149,475 31.410 4.620 4.598 4.635 4.511 4.627 4,422,453 4.5562 3.41%
2009-07-13 0 30.80 30.80 30.90 30.70 31.70 736,683 22,686,486 30.795 4.468 4.468 4.482 4.453 4.598 5,078,638 4.4670 -2.99%
2009-07-10 0 31.75 31.75 31.90 31.70 33.10 654,821 21,049,686 32.146 4.606 4.606 4.627 4.598 4.801 4,514,287 4.6629 -2.61%
2009-07-09 0 32.60 32.60 32.85 32.10 32.95 2,039,350 65,856,275 32.293 4.729 4.729 4.765 4.656 4.780 14,059,127 4.6842 -0.91%
2009-07-08 0 32.90 32.60 32.90 32.25 33.80 2,118,500 69,003,075 32.572 4.772 4.729 4.772 4.678 4.903 14,604,781 4.7247 -4.08%
2009-07-07 0 34.30 34.30 34.35 33.60 34.65 1,546,540 52,945,448 34.235 4.975 4.975 4.983 4.874 5.026 10,661,732 4.9659 2.69%
2009-07-06 0 33.40 33.35 33.55 33.35 34.80 931,000 31,433,300 33.763 4.845 4.838 4.867 4.838 5.048 6,418,245 4.8975 -1.91%
2009-07-03 0 34.05 34.05 34.20 32.55 34.30 915,280 30,787,053 33.637 4.939 4.939 4.961 4.722 4.975 6,309,872 4.8792 -0.73%
2009-07-02 0 34.30 34.05 34.40 33.60 34.50 2,383,268 81,074,521 34.018 4.975 4.939 4.990 4.874 5.004 16,430,072 4.9345 3.63%
2009-06-30 0 33.10 33.10 33.35 32.20 33.50 3,158,269 104,359,010 33.043 4.801 4.801 4.838 4.671 4.859 21,772,871 4.7931 3.44%
2009-06-29 0 32.00 31.80 32.00 31.55 32.70 737,978 23,573,329 31.943 4.642 4.613 4.642 4.576 4.743 5,087,565 4.6335 -1.69%
2009-06-26 0 32.55 32.50 32.60 30.75 32.70 2,191,941 69,840,057 31.862 4.722 4.714 4.729 4.460 4.743 15,111,078 4.6218 5.34%
2009-06-25 0 30.90 30.85 30.90 30.55 31.80 508,262 15,829,872 31.145 4.482 4.475 4.482 4.431 4.613 3,503,920 4.5178 -0.80%
2009-06-24 0 31.15 30.70 31.20 29.90 31.20 1,121,106 34,550,203 30.818 4.518 4.453 4.526 4.337 4.526 7,728,821 4.4703 4.01%
2009-06-23 0 29.95 30.00 30.05 29.80 30.90 1,951,000 58,600,875 30.036 4.344 4.352 4.359 4.323 4.482 13,450,049 4.3569 -4.31%
2009-06-22 0 31.30 31.05 31.35 30.60 31.90 541,844 17,073,325 31.510 4.540 4.504 4.547 4.439 4.627 3,735,432 4.5706 0.16%
2009-06-19 0 31.25 31.00 31.35 30.10 31.40 1,347,000 41,587,480 30.874 4.533 4.497 4.547 4.366 4.555 9,286,118 4.4785 -0.32%
2009-06-18 0 31.35 31.35 31.40 30.40 31.70 1,232,718 38,216,158 31.002 4.547 4.547 4.555 4.410 4.598 8,498,266 4.4969 -0.32%
2009-06-17 0 31.45 31.35 31.50 31.05 33.00 1,906,000 60,359,371 31.668 4.562 4.547 4.569 4.504 4.787 13,139,822 4.5936 -3.23%
2009-06-16 0 32.50 32.50 32.75 31.80 34.00 1,453,000 47,248,625 32.518 4.714 4.714 4.751 4.613 4.932 10,016,874 4.7169 -5.25%
2009-06-15 0 34.30 34.30 34.40 34.25 35.25 516,000 17,951,738 34.790 4.975 4.975 4.990 4.968 5.113 3,557,266 5.0465 -1.86%
2009-06-12 0 34.95 34.80 34.90 34.80 35.75 1,354,355 47,431,782 35.022 5.070 5.048 5.062 5.048 5.186 9,336,823 5.0801 -0.57%
2009-06-11 0 35.15 35.15 35.25 34.80 35.50 1,911,500 67,024,987 35.064 5.099 5.099 5.113 5.048 5.149 13,177,739 5.0862 -1.13%
2009-06-10 0 35.55 35.35 35.80 33.50 35.80 1,610,860 55,448,418 34.422 5.157 5.128 5.193 4.859 5.193 11,105,149 4.9930 3.95%
2009-06-09 0 34.20 34.05 34.20 33.65 35.95 2,319,100 79,752,025 34.389 4.961 4.939 4.961 4.881 5.215 15,987,703 4.9883 -5.13%
2009-06-08 0 36.05 35.95 36.00 35.00 36.35 1,270,440 45,669,090 35.947 5.229 5.215 5.222 5.077 5.273 8,758,319 5.2144 -0.83%
2009-06-05 0 36.35 35.95 36.35 35.50 36.45 2,526,539 90,891,444 35.975 5.273 5.215 5.273 5.149 5.287 17,417,772 5.2183 0.97%
2009-06-04 0 36.00 35.85 36.00 35.10 36.15 3,938,561 140,313,586 35.626 5.222 5.200 5.222 5.091 5.244 27,152,146 5.1677 -0.28%
2009-06-03 0 36.10 36.10 36.20 33.10 36.30 7,046,159 247,626,276 35.143 5.236 5.236 5.251 4.801 5.266 48,575,696 5.0977 10.06%
2009-06-02 0 32.80 32.80 32.85 32.55 34.00 2,105,830 69,890,312 33.189 4.758 4.758 4.765 4.722 4.932 14,517,435 4.8142 -1.35%
2009-06-01 0 33.25 33.30 33.40 32.05 33.90 3,301,743 108,414,042 32.835 4.823 4.830 4.845 4.649 4.917 22,761,970 4.7629 0.15%
2009-05-29 0 33.20 33.25 33.60 31.45 33.80 3,714,400 121,805,976 32.793 4.816 4.823 4.874 4.562 4.903 25,606,797 4.7568 4.24%
2009-05-27 0 31.85 31.85 31.90 30.60 31.95 2,258,900 71,036,150 31.447 4.620 4.620 4.627 4.439 4.635 15,572,688 4.5616 1.76%
2009-05-26 0 31.30 31.30 31.35 30.70 32.75 2,709,102 85,401,678 31.524 4.540 4.540 4.547 4.453 4.751 18,676,347 4.5727 -5.72%
2009-05-25 0 33.20 33.20 33.35 30.15 34.00 3,963,500 127,840,393 32.254 4.816 4.816 4.838 4.373 4.932 27,324,074 4.6787 8.67%
2009-05-22 0 30.55 30.30 30.55 28.80 31.00 3,586,600 106,403,087 29.667 4.431 4.395 4.431 4.178 4.497 24,725,753 4.3033 0.66%
2009-05-21 0 30.35 30.20 30.45 28.70 30.85 2,954,800 89,299,595 30.222 4.402 4.381 4.417 4.163 4.475 20,370,171 4.3838 3.23%
2009-05-20 0 29.40 29.40 29.50 26.70 30.25 5,612,500 160,634,006 28.621 4.265 4.265 4.279 3.873 4.388 38,692,157 4.1516 11.79%
2009-05-19 0 26.30 26.15 26.30 24.95 26.50 2,085,800 53,830,340 25.808 3.815 3.793 3.815 3.619 3.844 14,379,350 3.7436 9.36%
2009-05-18 0 24.05 24.25 24.40 23.60 24.50 1,537,600 37,151,450 24.162 3.489 3.518 3.539 3.423 3.554 10,600,100 3.5048 -1.43%
2009-05-15 0 24.40 24.40 24.45 24.35 25.70 1,306,130 32,610,779 24.967 3.539 3.539 3.547 3.532 3.728 9,004,363 3.6217 -1.01%
2009-05-14 0 24.65 24.45 24.65 24.05 25.10 1,477,325 36,156,260 24.474 3.576 3.547 3.576 3.489 3.641 10,184,569 3.5501 -4.83%
2009-05-13 0 25.90 25.70 25.90 25.05 26.15 2,174,400 56,053,635 25.779 3.757 3.728 3.757 3.634 3.793 14,990,152 3.7394 1.77%
2009-05-12 0 25.45 25.30 25.65 24.10 25.70 1,678,230 41,758,123 24.882 3.692 3.670 3.721 3.496 3.728 11,569,593 3.6093 2.62%
2009-05-11 0 24.80 24.95 25.05 24.50 26.70 2,806,600 71,639,280 25.525 3.597 3.619 3.634 3.554 3.873 19,348,491 3.7026 -7.81%
2009-05-08 0 26.90 26.70 26.80 25.25 26.95 4,476,300 115,794,953 25.868 3.902 3.873 3.887 3.663 3.909 30,859,279 3.7524 3.66%
2009-05-07 0 25.95 25.95 26.00 25.00 26.70 5,808,406 148,561,224 25.577 3.764 3.764 3.771 3.626 3.873 40,042,718 3.7101 1.17%
2009-05-06 0 25.65 25.50 25.70 24.15 25.80 2,809,000 70,591,626 25.131 3.721 3.699 3.728 3.503 3.742 19,365,037 3.6453 3.22%
2009-05-05 0 24.85 24.60 24.75 24.40 25.00 4,014,300 98,821,390 24.617 3.605 3.568 3.590 3.539 3.626 27,674,285 3.5709 3.33%
2009-05-04 0 24.05 23.80 24.05 22.50 24.10 1,801,700 42,447,720 23.560 3.489 3.452 3.489 3.264 3.496 12,420,786 3.4175 7.13%
2009-04-30 0 22.45 22.35 22.50 21.95 22.95 1,115,294 25,011,068 22.426 3.256 3.242 3.264 3.184 3.329 7,688,754 3.2529 2.05%
2009-04-29 0 22.00 21.90 22.00 20.45 22.00 1,462,440 31,541,604 21.568 3.191 3.177 3.191 2.966 3.191 10,081,952 3.1285 9.18%
2009-04-28 0 20.15 20.15 20.30 20.00 21.85 1,580,500 32,532,625 20.584 2.923 2.923 2.945 2.901 3.169 10,895,849 2.9858 -6.28%
2009-04-27 0 21.50 21.35 21.50 21.25 22.25 2,110,600 45,948,356 21.770 3.119 3.097 3.119 3.082 3.227 14,550,319 3.1579 -3.37%
2009-04-24 0 22.25 22.15 22.20 22.10 23.35 938,976 20,991,221 22.355 3.227 3.213 3.220 3.206 3.387 6,473,231 3.2428 -2.20%
2009-04-23 0 22.75 22.70 22.75 21.35 23.25 1,844,545 40,887,652 22.167 3.300 3.293 3.300 3.097 3.373 12,716,156 3.2154 7.31%
2009-04-22 0 21.55 21.50 21.55 21.50 23.65 2,504,528 56,220,978 22.448 3.075 3.068 3.075 3.068 3.375 17,551,082 3.2033 -5.69%
2009-04-21 0 22.85 22.80 23.00 22.55 23.20 1,904,500 43,329,525 22.751 3.261 3.254 3.282 3.218 3.311 13,346,242 3.2466 -2.56%
2009-04-20 0 23.45 23.50 23.55 23.00 24.25 2,085,500 49,414,150 23.694 3.346 3.353 3.361 3.282 3.460 14,614,643 3.3811 -2.49%
2009-04-17 0 24.05 24.05 24.20 24.00 25.15 2,059,534 50,140,033 24.345 3.432 3.432 3.453 3.425 3.589 14,432,680 3.4741 -3.22%
2009-04-16 0 24.85 24.85 24.90 24.75 25.90 1,470,948 37,004,975 25.157 3.546 3.546 3.553 3.532 3.696 10,308,022 3.5899 -4.42%
2009-04-15 0 26.00 26.00 26.10 24.40 26.10 1,219,771 30,858,281 25.298 3.710 3.710 3.724 3.482 3.724 8,547,838 3.6101 0.00%
2009-04-14 0 26.00 26.00 26.25 24.80 26.65 2,803,000 72,925,500 26.017 3.710 3.710 3.746 3.539 3.803 19,642,696 3.7126 6.12%
2009-04-09 0 24.50 24.50 24.55 23.20 24.60 1,432,746 34,461,178 24.053 3.496 3.496 3.503 3.311 3.510 10,040,312 3.4323 1.24%
2009-04-08 0 24.20 24.05 24.15 22.50 24.55 2,509,162 58,754,510 23.416 3.453 3.432 3.446 3.211 3.503 17,583,556 3.3414 -2.62%
2009-04-07 0 24.85 24.70 24.85 23.20 25.30 2,530,500 61,040,424 24.122 3.546 3.525 3.546 3.311 3.610 17,733,087 3.4422 2.69%
2009-04-06 0 24.20 23.80 24.20 22.65 24.40 3,668,320 85,746,423 23.375 3.453 3.396 3.453 3.232 3.482 25,706,634 3.3356 2.54%
2009-04-03 0 23.60 23.60 24.00 21.50 24.30 3,984,946 93,084,824 23.359 3.368 3.368 3.425 3.068 3.468 27,925,467 3.3333 12.38%
2009-04-02 0 21.00 20.85 21.00 18.84 21.25 3,374,900 68,127,409 20.186 2.997 2.975 2.997 2.688 3.032 23,650,423 2.8806 14.75%
2009-04-01 0 18.30 18.28 18.30 18.02 19.54 3,409,663 63,015,047 18.481 2.611 2.609 2.611 2.571 2.788 23,894,033 2.6373 -5.18%
2009-03-31 0 19.30 19.28 19.30 19.00 20.50 2,470,315 48,285,327 19.546 2.754 2.751 2.754 2.711 2.925 17,311,326 2.7892 -5.85%
2009-03-30 0 20.50 20.50 20.55 20.30 21.00 855,500 17,562,025 20.528 2.925 2.925 2.932 2.897 2.997 5,995,122 2.9294 -4.87%
2009-03-27 0 21.55 21.55 21.60 20.40 22.50 4,734,300 100,806,245 21.293 3.075 3.075 3.082 2.911 3.211 33,176,745 3.0385 1.17%
2009-03-26 0 21.30 20.70 21.30 19.52 21.40 1,244,380 25,350,205 20.372 3.039 2.954 3.039 2.785 3.054 8,720,292 2.9070 7.14%
2009-03-25 0 19.88 19.88 19.96 19.80 20.80 1,523,834 30,750,757 20.180 2.837 2.837 2.848 2.825 2.968 10,678,633 2.8797 -5.11%
2009-03-24 0 20.95 20.80 20.95 19.96 21.25 3,590,676 73,038,692 20.341 2.990 2.968 2.990 2.848 3.032 25,162,525 2.9027 7.99%
2009-03-23 0 19.40 19.40 19.50 17.50 19.50 1,061,360 19,852,502 18.705 2.768 2.768 2.783 2.497 2.783 7,437,735 2.6692 8.99%
2009-03-20 0 17.80 17.74 17.86 17.12 18.00 809,249 14,203,683 17.552 2.540 2.531 2.549 2.443 2.569 5,671,007 2.5046 -2.09%
2009-03-19 0 18.18 18.00 18.18 17.66 18.20 1,229,000 22,001,930 17.902 2.594 2.569 2.594 2.520 2.597 8,612,513 2.5546 2.36%
2009-03-18 0 17.76 17.66 17.80 17.52 18.26 422,776 7,528,190 17.807 2.534 2.520 2.540 2.500 2.606 2,962,704 2.5410 -0.78%
2009-03-17 0 17.90 17.84 17.90 17.80 18.48 283,416 5,075,732 17.909 2.554 2.546 2.554 2.540 2.637 1,986,106 2.5556 -0.67%
2009-03-16 0 18.02 17.96 18.06 17.72 18.02 329,620 5,902,622 17.907 2.571 2.563 2.577 2.529 2.571 2,309,891 2.5554 1.81%
2009-03-13 0 17.70 17.50 17.70 17.14 17.72 973,000 16,984,880 17.456 2.526 2.497 2.526 2.446 2.529 6,818,531 2.4910 3.51%
2009-03-12 0 17.10 16.90 17.10 16.80 17.50 430,800 7,343,034 17.045 2.440 2.412 2.440 2.397 2.497 3,018,935 2.4323 -0.58%
2009-03-11 0 17.20 17.20 17.26 17.20 17.50 402,000 6,971,140 17.341 2.454 2.454 2.463 2.454 2.497 2,817,112 2.4746 0.94%
2009-03-10 0 17.04 17.04 17.22 16.50 17.24 651,500 10,975,610 16.847 2.432 2.432 2.457 2.355 2.460 4,565,543 2.4040 2.40%
2009-03-09 0 16.64 16.64 16.72 16.32 16.96 295,289 4,934,229 16.710 2.375 2.375 2.386 2.329 2.420 2,069,309 2.3845 -1.30%
2009-03-06 0 16.86 16.80 16.86 16.64 17.40 1,294,100 21,759,788 16.815 2.406 2.397 2.406 2.375 2.483 9,068,717 2.3994 -5.28%
2009-03-05 0 17.80 17.76 17.88 17.54 17.98 405,500 7,197,570 17.750 2.540 2.534 2.551 2.503 2.566 2,841,639 2.5329 2.53%
2009-03-04 0 17.36 17.14 17.36 16.04 17.44 421,380 7,124,594 16.908 2.477 2.446 2.477 2.289 2.489 2,952,922 2.4127 3.46%
2009-03-03 0 16.78 16.78 17.30 16.30 17.34 621,760 10,453,622 16.813 2.394 2.394 2.469 2.326 2.474 4,357,133 2.3992 -1.87%
2009-03-02 0 17.10 17.10 17.24 17.02 17.90 809,254 13,877,826 17.149 2.440 2.440 2.460 2.429 2.554 5,671,042 2.4471 -5.00%
2009-02-27 0 18.00 17.68 18.00 17.20 18.06 429,601 7,690,916 17.902 2.569 2.523 2.569 2.454 2.577 3,010,532 2.5547 0.78%
2009-02-26 0 17.86 17.80 17.86 17.22 17.86 738,500 12,988,200 17.587 2.549 2.540 2.549 2.457 2.549 5,175,216 2.5097 -0.56%
2009-02-25 0 17.96 17.96 18.00 17.20 18.20 797,613 14,274,738 17.897 2.563 2.563 2.569 2.454 2.597 5,589,465 2.5539 5.03%
2009-02-24 0 17.10 17.10 17.20 17.00 17.42 547,269 9,398,958 17.174 2.440 2.440 2.454 2.426 2.486 3,835,119 2.4508 -2.29%
2009-02-23 0 17.50 17.50 17.58 17.02 17.70 1,027,500 17,686,510 17.213 2.497 2.497 2.509 2.429 2.526 7,200,453 2.4563 0.81%
2009-02-20 0 17.36 17.36 17.56 17.36 17.86 659,462 11,580,817 17.561 2.477 2.477 2.506 2.477 2.549 4,621,338 2.5059 -2.80%
2009-02-19 0 17.86 17.86 18.14 17.66 18.06 763,514 13,629,458 17.851 2.549 2.549 2.589 2.520 2.577 5,350,508 2.5473 -0.78%
2009-02-18 0 18.00 17.90 18.00 17.26 18.30 961,000 16,952,240 17.640 2.569 2.554 2.569 2.463 2.611 6,734,438 2.5172 1.12%
2009-02-17 0 17.80 17.80 17.88 17.62 18.48 254,000 4,534,450 17.852 2.540 2.540 2.551 2.514 2.637 1,779,966 2.5475 -3.16%
2009-02-16 0 18.38 18.20 18.38 17.94 18.42 419,500 7,632,666 18.195 2.623 2.597 2.623 2.560 2.629 2,939,747 2.5964 0.44%
2009-02-13 0 18.30 18.14 18.30 18.00 18.30 660,500 11,958,718 18.106 2.611 2.589 2.611 2.569 2.611 4,628,613 2.5837 2.23%
2009-02-12 0 17.90 17.90 17.96 17.66 18.50 1,133,305 20,345,712 17.953 2.554 2.554 2.563 2.520 2.640 7,941,907 2.5618 -2.51%
2009-02-11 0 18.36 18.34 18.36 18.20 19.00 1,297,510 23,866,444 18.394 2.620 2.617 2.620 2.597 2.711 9,092,613 2.6248 -5.26%
2009-02-10 0 19.38 19.34 19.38 18.94 19.80 710,500 13,776,130 19.389 2.766 2.760 2.766 2.703 2.825 4,979,000 2.7668 -1.22%
2009-02-09 0 19.62 19.62 19.76 18.10 20.50 1,550,350 30,115,781 19.425 2.800 2.800 2.820 2.583 2.925 10,864,450 2.7720 -3.35%
2009-02-06 0 20.30 20.30 20.35 19.74 20.35 1,051,500 20,999,451 19.971 2.897 2.897 2.904 2.817 2.904 7,368,639 2.8498 3.36%
2009-02-05 0 19.64 19.62 19.70 19.52 20.80 2,775,102 55,455,854 19.983 2.803 2.800 2.811 2.785 2.968 19,447,194 2.8516 -1.80%
2009-02-04 0 20.00 19.48 20.00 18.60 20.00 2,146,805 41,407,885 19.288 2.854 2.780 2.854 2.654 2.854 15,044,252 2.7524 8.70%
2009-02-03 0 18.40 18.40 18.42 18.14 18.80 468,500 8,613,640 18.386 2.626 2.626 2.629 2.589 2.683 3,283,126 2.6236 -1.60%
2009-02-02 0 18.70 18.40 18.70 17.72 19.06 1,781,000 32,779,094 18.405 2.668 2.626 2.668 2.529 2.720 12,480,786 2.6264 0.54%
2009-01-30 0 18.60 18.60 18.80 17.36 19.00 2,542,020 46,325,950 18.224 2.654 2.654 2.683 2.477 2.711 17,813,816 2.6006 4.85%
2009-01-29 0 17.74 17.56 17.74 17.18 17.96 801,000 14,054,000 17.546 2.531 2.506 2.531 2.452 2.563 5,613,200 2.5037 9.91%
2009-01-23 0 16.14 16.14 16.40 15.64 16.50 499,000 7,999,600 16.031 2.303 2.303 2.340 2.232 2.355 3,496,862 2.2877 -0.12%
2009-01-22 0 16.16 16.16 16.34 16.08 17.84 1,003,460 16,369,251 16.313 2.306 2.306 2.332 2.295 2.546 7,031,987 2.3278 0.62%
2009-01-21 0 16.06 16.00 16.06 15.74 16.26 922,861 14,732,419 15.964 2.292 2.283 2.292 2.246 2.320 6,467,170 2.2780 -3.49%
2009-01-20 0 16.64 16.62 16.64 16.22 16.78 128,500 2,136,820 16.629 2.375 2.372 2.375 2.315 2.394 900,495 2.3729 -1.54%
2009-01-19 0 16.90 16.88 16.90 16.62 17.70 324,310 5,493,275 16.938 2.412 2.409 2.412 2.372 2.526 2,272,680 2.4171 1.68%
2009-01-16 0 16.62 16.62 16.78 16.28 16.82 818,600 13,547,514 16.550 2.372 2.372 2.394 2.323 2.400 5,736,536 2.3616 0.73%
2009-01-15 0 16.50 16.40 16.50 16.00 16.66 1,133,500 18,535,180 16.352 2.355 2.340 2.355 2.283 2.377 7,943,274 2.3334 -4.73%
2009-01-14 0 17.32 17.30 17.32 17.28 17.92 405,000 7,186,990 17.746 2.472 2.469 2.472 2.466 2.557 2,838,135 2.5323 -1.14%
2009-01-13 0 17.52 17.30 17.52 17.00 18.22 868,500 15,168,720 17.465 2.500 2.469 2.500 2.426 2.600 6,086,222 2.4923 -2.12%
2009-01-12 0 17.90 17.90 18.00 17.70 18.78 789,265 14,277,708 18.090 2.554 2.554 2.569 2.526 2.680 5,530,964 2.5814 -4.69%
2009-01-09 0 18.78 18.78 18.80 18.30 19.00 867,558 16,163,932 18.632 2.680 2.680 2.683 2.611 2.711 6,079,621 2.6587 2.62%
2009-01-08 0 18.30 18.30 18.32 18.10 18.86 1,821,398 33,381,284 18.327 2.611 2.611 2.614 2.583 2.691 12,763,884 2.6153 -6.73%
2009-01-07 0 19.62 19.62 19.64 18.70 20.00 2,936,000 56,721,556 19.319 2.800 2.800 2.803 2.668 2.854 20,574,726 2.7569 6.05%
2009-01-06 0 18.50 18.38 18.50 18.08 18.50 1,167,600 21,312,814 18.254 2.640 2.623 2.640 2.580 2.640 8,182,238 2.6048 0.33%
2009-01-05 0 18.44 18.42 18.44 17.82 18.44 1,392,570 25,296,098 18.165 2.631 2.629 2.631 2.543 2.631 9,758,769 2.5921 3.95%
2009-01-02 0 17.74 17.74 17.80 17.40 17.86 288,000 5,087,160 17.664 2.531 2.531 2.540 2.483 2.549 2,018,229 2.5206 3.02%
2008-12-31 0 17.22 17.22 17.30 16.74 17.30 216,500 3,684,600 17.019 2.457 2.457 2.469 2.389 2.469 1,517,176 2.4286 2.26%
2008-12-30 0 16.84 16.84 17.06 16.60 17.68 375,923 6,432,852 17.112 2.403 2.403 2.434 2.369 2.523 2,634,371 2.4419 -0.94%
2008-12-29 0 17.00 16.74 17.00 16.42 17.40 276,442 4,654,299 16.836 2.426 2.389 2.426 2.343 2.483 1,937,234 2.4025 1.07%
2008-12-24 0 16.82 16.80 16.96 16.30 17.00 345,083 5,797,448 16.800 2.400 2.397 2.420 2.326 2.426 2,418,252 2.3974 1.33%
2008-12-23 0 16.60 16.60 16.78 16.40 18.50 1,671,000 28,322,190 16.949 2.369 2.369 2.394 2.340 2.640 11,709,934 2.4186 -7.78%
2008-12-22 0 18.00 17.70 18.00 17.22 18.78 1,188,300 21,643,202 18.214 2.569 2.526 2.569 2.457 2.680 8,327,298 2.5991 -2.17%
2008-12-19 0 18.40 18.40 18.46 18.20 19.20 3,050,000 56,153,650 18.411 2.626 2.626 2.634 2.597 2.740 21,373,608 2.6272 -0.43%
2008-12-18 0 18.48 18.44 18.48 17.02 18.50 3,239,826 57,540,307 17.760 2.637 2.631 2.637 2.429 2.640 22,703,859 2.5344 8.71%
2008-12-17 0 17.00 16.98 17.00 16.50 17.10 2,200,565 37,022,609 16.824 2.426 2.423 2.426 2.355 2.440 15,420,988 2.4008 3.91%
2008-12-16 0 16.36 16.32 16.38 16.00 16.80 987,500 16,193,970 16.399 2.335 2.329 2.337 2.283 2.397 6,920,144 2.3401 -2.04%
2008-12-15 0 16.70 16.70 16.72 15.82 16.70 1,557,500 25,430,850 16.328 2.383 2.383 2.386 2.258 2.383 10,914,556 2.3300 8.87%
2008-12-12 0 15.34 15.10 15.34 14.86 16.50 1,565,000 24,141,710 15.426 2.189 2.155 2.189 2.121 2.355 10,967,114 2.2013 -8.91%
2008-12-11 0 16.84 16.84 16.96 15.56 17.48 2,413,412 40,377,524 16.730 2.403 2.403 2.420 2.220 2.494 16,912,565 2.3874 6.58%
2008-12-10 0 15.80 15.78 15.80 14.88 15.90 1,918,000 29,855,690 15.566 2.255 2.252 2.255 2.123 2.269 13,440,846 2.2213 6.18%
2008-12-09 0 14.88 14.88 15.18 14.70 16.24 3,024,000 46,473,380 15.368 2.123 2.123 2.166 2.098 2.317 21,191,407 2.1930 -1.33%
2008-12-08 0 15.08 15.06 15.08 13.60 15.30 3,054,200 44,235,700 14.484 2.152 2.149 2.152 1.941 2.183 21,403,041 2.0668 6.20%
2008-12-05 0 14.20 14.20 14.22 12.62 14.26 3,408,500 46,427,920 13.621 2.026 2.026 2.029 1.801 2.035 23,885,883 1.9437 12.52%
2008-12-04 0 12.62 12.60 12.62 12.50 12.90 2,069,187 26,156,166 12.641 1.801 1.798 1.801 1.784 1.841 14,500,325 1.8038 0.96%
2008-12-03 0 12.50 12.50 12.52 11.90 13.20 2,615,737 32,818,238 12.546 1.784 1.784 1.787 1.698 1.884 18,330,406 1.7904 7.20%
2008-12-02 0 11.66 11.64 11.82 11.42 12.16 1,633,272 19,001,928 11.634 1.664 1.661 1.687 1.630 1.735 11,445,546 1.6602 -3.95%
2008-12-01 0 12.14 12.14 12.20 11.96 12.38 4,259,761 51,927,925 12.190 1.732 1.732 1.741 1.707 1.767 29,851,299 1.7396 -1.46%
2008-11-28 0 12.32 12.32 12.36 11.92 12.78 3,349,000 41,227,630 12.310 1.758 1.758 1.764 1.701 1.824 23,468,922 1.7567 2.33%
2008-11-27 0 12.04 11.98 12.04 11.92 12.40 1,570,704 19,053,797 12.131 1.718 1.710 1.718 1.701 1.769 11,007,086 1.7310 3.08%
2008-11-26 0 11.68 11.66 11.68 11.60 12.00 1,393,275 16,337,893 11.726 1.667 1.664 1.667 1.655 1.712 9,763,709 1.6733 -1.68%
2008-11-25 0 11.88 11.86 11.92 11.82 12.40 901,500 10,844,990 12.030 1.695 1.692 1.701 1.687 1.769 6,317,478 1.7167 2.06%
2008-11-24 0 11.64 11.58 11.64 11.60 12.40 496,000 5,869,650 11.834 1.661 1.652 1.661 1.655 1.769 3,475,839 1.6887 -2.68%
2008-11-21 0 11.96 11.96 12.00 11.30 12.10 1,777,500 20,702,970 11.647 1.707 1.707 1.712 1.613 1.727 12,456,258 1.6621 -0.66%
2008-11-20 0 12.04 11.84 12.04 11.06 12.90 1,472,970 17,461,013 11.854 1.718 1.690 1.718 1.578 1.841 10,322,191 1.6916 -8.79%
2008-11-19 0 13.20 13.20 13.50 13.06 13.80 538,000 7,190,070 13.364 1.884 1.884 1.926 1.864 1.969 3,770,164 1.9071 1.23%
2008-11-18 0 13.04 13.04 13.40 13.04 15.02 686,700 9,531,620 13.880 1.861 1.861 1.912 1.861 2.143 4,812,215 1.9807 -10.81%
2008-11-17 0 14.62 14.60 15.00 14.44 15.20 553,000 8,239,140 14.899 2.086 2.083 2.140 2.061 2.169 3,875,280 2.1261 0.00%
2008-11-14 0 14.62 14.54 14.62 14.52 15.44 1,176,560 17,579,890 14.942 2.086 2.075 2.086 2.072 2.203 8,245,027 2.1322 0.14%
2008-11-13 0 14.60 14.58 14.60 14.10 14.92 1,927,500 28,111,430 14.584 2.083 2.081 2.083 2.012 2.129 13,507,420 2.0812 -5.81%
2008-11-12 0 15.50 15.50 15.56 15.24 18.00 2,815,452 44,899,667 15.948 2.212 2.212 2.220 2.175 2.569 19,729,957 2.2757 -10.09%
2008-11-11 0 17.24 17.24 17.50 17.24 18.50 1,799,252 32,179,180 17.885 2.460 2.460 2.497 2.460 2.640 12,608,691 2.5521 -6.41%
2008-11-10 0 18.42 18.40 18.44 17.66 18.50 1,282,000 23,172,314 18.075 2.629 2.626 2.631 2.520 2.640 8,983,923 2.5793 6.11%
2008-11-07 0 17.36 16.86 17.36 14.46 17.36 2,446,254 39,899,460 16.310 2.477 2.406 2.477 2.063 2.477 17,142,713 2.3275 14.21%
2008-11-06 0 15.20 14.94 15.20 13.82 15.20 1,127,000 16,215,550 14.388 2.169 2.132 2.169 1.972 2.169 7,897,723 2.0532 -1.55%
2008-11-05 0 15.44 15.34 15.44 14.70 15.52 947,000 14,492,030 15.303 2.203 2.189 2.203 2.098 2.215 6,636,330 2.1837 5.46%
2008-11-04 0 14.64 14.30 14.64 14.24 14.84 678,600 9,832,332 14.489 2.089 2.041 2.089 2.032 2.118 4,755,453 2.0676 1.67%
2008-11-03 0 14.40 14.24 14.40 14.10 14.86 623,300 8,996,266 14.433 2.055 2.032 2.055 2.012 2.121 4,367,925 2.0596 6.67%
2008-10-31 0 13.50 13.50 14.16 12.68 15.20 1,490,813 21,212,499 14.229 1.926 1.926 2.021 1.809 2.169 10,447,230 2.0304 1.50%
2008-10-30 0 13.30 13.28 13.30 11.80 13.64 2,800,800 35,813,530 12.787 1.898 1.895 1.898 1.684 1.946 19,627,279 1.8247 19.39%
2008-10-29 0 11.14 11.02 11.14 10.96 11.80 1,452,807 16,420,190 11.302 1.590 1.573 1.590 1.564 1.684 10,180,894 1.6128 6.10%
2008-10-28 0 10.50 10.50 10.56 10.00 10.70 1,403,844 14,485,226 10.318 1.498 1.498 1.507 1.427 1.527 9,837,774 1.4724 5.63%
2008-10-27 0 9.940 9.930 9.960 9.920 11.32 1,393,780 14,736,750 10.573 1.418 1.417 1.421 1.416 1.615 9,767,248 1.5088 -17.85%
2008-10-24 0 12.10 12.10 12.28 12.00 12.90 1,124,000 13,989,936 12.447 1.727 1.727 1.752 1.712 1.841 7,876,700 1.7761 -5.02%
2008-10-23 0 12.74 12.74 12.80 12.72 13.48 1,851,646 24,028,078 12.977 1.818 1.818 1.827 1.815 1.924 12,975,854 1.8518 -10.28%
2008-10-22 0 14.20 14.06 14.20 14.00 15.68 1,281,500 18,448,470 14.396 2.026 2.006 2.026 1.998 2.238 8,980,419 2.0543 -8.27%
2008-10-21 0 15.48 15.32 15.48 15.28 15.92 1,064,500 16,528,200 15.527 2.209 2.186 2.209 2.180 2.272 7,459,740 2.2157 1.84%
2008-10-20 0 15.20 15.20 15.30 14.94 16.84 873,000 13,397,280 15.346 2.169 2.169 2.183 2.132 2.403 6,117,757 2.1899 2.70%
2008-10-17 0 14.80 14.80 15.00 14.80 15.36 961,455 14,495,111 15.076 2.112 2.112 2.140 2.112 2.192 6,737,627 2.1514 -1.73%
2008-10-16 0 15.06 15.00 15.06 14.86 16.00 1,435,000 21,704,950 15.125 2.149 2.140 2.149 2.121 2.283 10,056,107 2.1584 -11.31%
2008-10-15 0 16.98 16.96 16.98 16.92 17.96 780,000 13,490,870 17.296 2.423 2.420 2.423 2.414 2.563 5,466,037 2.4681 -4.07%
2008-10-14 0 17.70 17.70 18.10 17.00 18.32 1,662,500 29,594,300 17.801 2.526 2.526 2.583 2.426 2.614 11,650,368 2.5402 9.12%
2008-10-13 0 16.22 16.22 16.38 15.10 16.80 1,087,068 17,334,081 15.946 2.315 2.315 2.337 2.155 2.397 7,617,890 2.2754 4.65%
2008-10-10 0 15.50 15.50 15.52 15.50 15.90 2,529,730 39,555,171 15.636 2.212 2.212 2.215 2.212 2.269 17,727,691 2.2313 -7.30%
2008-10-09 0 16.72 16.72 16.88 16.36 17.00 1,302,320 21,873,029 16.795 2.386 2.386 2.409 2.335 2.426 9,126,320 2.3967 0.72%
2008-10-08 0 16.60 16.60 16.64 16.50 16.90 3,381,029 56,277,128 16.645 2.369 2.369 2.375 2.355 2.412 23,693,373 2.3752 -5.25%
2008-10-06 0 17.52 17.52 17.62 17.00 18.26 1,171,500 20,734,510 17.699 2.500 2.500 2.514 2.426 2.606 8,209,568 2.5257 -5.30%
2008-10-03 0 18.50 18.50 18.58 18.00 18.88 916,000 16,970,210 18.526 2.640 2.640 2.651 2.569 2.694 6,419,090 2.6437 -3.85%
2008-10-02 0 19.24 19.24 19.50 19.00 20.00 1,227,062 23,478,328 19.134 2.746 2.746 2.783 2.711 2.854 8,598,932 2.7304 -1.43%
2008-09-30 0 19.52 19.52 19.56 16.80 19.52 2,466,600 45,203,238 18.326 2.785 2.785 2.791 2.397 2.785 17,285,292 2.6151 0.31%
2008-09-29 0 19.46 19.32 19.46 19.14 20.20 930,686 18,180,966 19.535 2.777 2.757 2.777 2.731 2.883 6,522,006 2.7876 -3.18%
2008-09-26 0 20.10 20.05 20.10 19.84 20.75 743,000 14,937,965 20.105 2.868 2.861 2.868 2.831 2.961 5,206,751 2.8690 -3.13%
2008-09-25 0 20.75 20.65 20.75 19.96 20.95 542,800 11,242,768 20.713 2.961 2.947 2.961 2.848 2.990 3,803,801 2.9557 0.00%
2008-09-24 0 20.75 20.75 20.85 20.45 21.00 655,938 13,553,251 20.662 2.961 2.961 2.975 2.918 2.997 4,596,643 2.9485 -0.72%
2008-09-23 0 20.90 20.90 20.95 20.30 21.90 1,431,147 30,053,076 20.999 2.982 2.982 2.990 2.897 3.125 10,029,107 2.9966 -6.28%
2008-09-22 0 22.30 22.30 22.45 22.15 23.00 2,500,700 56,110,340 22.438 3.182 3.182 3.204 3.161 3.282 17,524,256 3.2019 1.59%
2008-09-19 0 21.95 21.90 21.95 20.80 24.00 4,106,180 91,659,305 22.322 3.132 3.125 3.132 2.968 3.425 28,775,043 3.1854 0.23%
2008-09-18 0 21.90 21.90 22.00 18.54 22.15 2,353,700 47,008,495 19.972 3.125 3.125 3.139 2.646 3.161 16,494,118 2.8500 0.46%
2008-09-17 0 21.80 21.30 21.80 21.30 22.85 1,056,315 23,124,871 21.892 3.111 3.039 3.111 3.039 3.261 7,402,381 3.1240 -1.36%
2008-09-16 0 22.10 21.80 22.10 21.00 22.15 1,568,536 34,173,368 21.787 3.154 3.111 3.154 2.997 3.161 10,991,893 3.1090 -4.33%
2008-09-12 0 23.10 23.10 23.20 22.00 23.10 743,000 16,817,075 22.634 3.296 3.296 3.311 3.139 3.296 5,206,751 3.2299 5.00%
2008-09-11 0 22.00 21.90 22.00 20.95 22.10 1,251,720 27,108,322 21.657 3.139 3.125 3.139 2.990 3.154 8,771,729 3.0904 2.80%
2008-09-10 0 21.40 21.30 21.40 21.00 22.60 1,307,000 28,385,775 21.718 3.054 3.039 3.054 2.997 3.225 9,159,117 3.0992 -5.93%
2008-09-09 0 22.75 22.75 22.80 22.60 23.20 1,300,484 29,922,333 23.009 3.246 3.246 3.254 3.225 3.311 9,113,454 3.2833 -4.01%
2008-09-08 0 23.70 23.30 23.70 23.00 24.25 1,226,072 28,815,692 23.502 3.382 3.325 3.382 3.282 3.460 8,591,994 3.3538 2.38%
2008-09-05 0 23.15 23.10 23.15 22.60 23.45 1,372,728 31,657,097 23.061 3.303 3.296 3.303 3.225 3.346 9,619,721 3.2909 -4.73%
2008-09-04 0 24.30 24.20 24.30 24.10 25.10 1,022,500 24,932,925 24.384 3.468 3.453 3.468 3.439 3.582 7,165,415 3.4796 -3.76%
2008-09-03 0 25.25 25.25 25.35 25.05 26.00 1,266,298 32,189,054 25.420 3.603 3.603 3.617 3.575 3.710 8,873,888 3.6274 -2.70%
2008-09-02 0 25.95 25.95 26.00 25.50 26.50 1,214,500 31,495,950 25.933 3.703 3.703 3.710 3.639 3.782 8,510,901 3.7007 -2.44%
2008-09-01 0 26.60 26.45 26.60 26.10 27.30 1,150,616 30,744,649 26.720 3.796 3.774 3.796 3.724 3.896 8,063,218 3.8130 -1.30%
2008-08-29 0 26.95 26.95 27.00 26.30 27.40 1,418,000 38,270,500 26.989 3.846 3.846 3.853 3.753 3.910 9,936,976 3.8513 3.26%
2008-08-28 0 26.10 26.10 26.30 26.00 26.95 659,000 17,380,975 26.375 3.724 3.724 3.753 3.710 3.846 4,618,101 3.7637 -1.51%
2008-08-27 0 26.50 26.50 26.60 25.50 26.50 892,157 23,363,020 26.187 3.782 3.782 3.796 3.639 3.782 6,252,005 3.7369 1.18%
2008-08-26 0 26.70 26.70 26.75 26.10 26.75 841,500 22,309,225 26.511 3.737 3.737 3.744 3.653 3.744 6,011,847 3.7109 2.30%
2008-08-25 0 26.10 26.15 26.20 25.70 26.50 994,099 26,076,574 26.231 3.653 3.660 3.667 3.597 3.709 7,102,045 3.6717 2.55%
2008-08-21 0 25.45 25.45 25.50 24.80 26.50 2,070,000 52,483,950 25.355 3.562 3.562 3.569 3.471 3.709 14,788,499 3.5490 -3.96%
2008-08-20 0 26.50 26.50 26.60 26.00 26.85 2,166,500 57,237,250 26.419 3.709 3.709 3.723 3.639 3.758 15,477,915 3.6980 -1.30%
2008-08-19 0 26.85 26.75 26.85 26.35 27.70 2,939,830 79,481,835 27.036 3.758 3.744 3.758 3.688 3.877 21,002,741 3.7844 -2.19%
2008-08-18 0 27.45 27.45 27.50 27.20 28.70 1,624,400 44,732,395 27.538 3.842 3.842 3.849 3.807 4.017 11,605,043 3.8546 -5.18%
2008-08-15 0 28.95 28.75 28.95 28.60 29.60 483,100 14,019,525 29.020 4.052 4.024 4.052 4.003 4.143 3,451,364 4.0620 -0.86%
2008-08-14 0 29.20 29.20 29.25 28.50 29.45 876,139 25,287,968 28.863 4.087 4.087 4.094 3.989 4.122 6,259,315 4.0401 0.17%
2008-08-13 0 29.15 29.00 29.20 27.50 29.25 920,000 26,446,450 28.746 4.080 4.059 4.087 3.849 4.094 6,572,666 4.0237 -0.17%
2008-08-12 0 29.20 29.10 29.20 28.35 29.80 1,268,730 36,959,668 29.131 4.087 4.073 4.087 3.968 4.171 9,064,064 4.0776 2.10%
2008-08-11 0 28.60 28.35 28.60 27.05 28.80 2,830,734 79,321,514 28.022 4.003 3.968 4.003 3.786 4.031 20,223,337 3.9223 2.14%
2008-08-08 0 28.00 28.00 28.05 27.85 29.40 1,520,970 43,013,231 28.280 3.919 3.919 3.926 3.898 4.115 10,866,118 3.9585 -4.92%
2008-08-07 0 29.45 29.10 29.45 28.85 31.95 3,411,110 100,574,890 29.485 4.122 4.073 4.122 4.038 4.472 24,369,661 4.1271 -5.31%
2008-08-05 0 31.10 31.00 31.10 30.30 32.70 3,265,000 101,880,525 31.204 4.353 4.339 4.353 4.241 4.577 23,325,822 4.3677 -5.18%
2008-08-04 0 32.80 32.75 32.80 32.75 34.30 1,771,000 58,539,675 33.055 4.591 4.584 4.591 4.584 4.801 12,652,383 4.6268 -5.20%
2008-08-01 0 34.60 34.35 34.60 32.20 34.60 2,733,400 90,649,795 33.164 4.843 4.808 4.843 4.507 4.843 19,527,964 4.6421 1.17%
2008-07-31 0 34.20 34.20 34.40 34.20 37.00 6,713,520 234,838,217 34.980 4.787 4.787 4.815 4.787 5.179 47,962,747 4.8963 -11.17%
2008-07-30 0 38.50 38.50 38.60 37.85 38.85 1,115,000 42,926,425 38.499 5.389 5.389 5.403 5.298 5.438 7,965,786 5.3888 2.12%
2008-07-29 0 37.70 37.65 37.70 37.50 38.90 945,879 35,874,060 37.927 5.277 5.270 5.277 5.249 5.445 6,757,551 5.3087 -4.56%
2008-07-28 0 39.50 39.40 39.50 39.20 41.00 1,091,057 43,115,488 39.517 5.529 5.515 5.529 5.487 5.739 7,794,732 5.5314 -2.47%
2008-07-25 0 40.50 40.50 40.60 37.90 40.85 2,250,000 89,190,684 39.640 5.669 5.669 5.683 5.305 5.718 16,074,456 5.5486 3.32%
2008-07-24 0 39.20 39.20 39.30 38.20 39.95 1,420,500 55,814,750 39.292 5.487 5.487 5.501 5.347 5.592 10,148,340 5.4999 2.35%
2008-07-23 0 38.30 38.25 38.30 37.75 38.50 1,546,000 58,962,200 38.139 5.361 5.354 5.361 5.284 5.389 11,044,937 5.3384 2.96%
2008-07-22 0 37.20 37.20 37.25 37.00 37.70 649,500 24,230,300 37.306 5.207 5.207 5.214 5.179 5.277 4,640,160 5.2219 -0.67%
2008-07-21 0 37.45 37.45 37.70 36.80 38.00 655,000 24,687,700 37.691 5.242 5.242 5.277 5.151 5.319 4,679,453 5.2758 1.77%
2008-07-18 0 36.80 36.80 36.90 36.50 37.65 735,317 27,215,904 37.012 5.151 5.151 5.165 5.109 5.270 5,253,254 5.1808 0.82%
2008-07-17 0 36.50 36.50 36.60 36.05 37.40 689,700 25,250,945 36.611 5.109 5.109 5.123 5.046 5.235 4,927,357 5.1246 1.53%
2008-07-16 0 35.95 35.80 35.95 34.05 36.20 1,606,009 57,063,263 35.531 5.032 5.011 5.032 4.766 5.067 11,473,654 4.9734 -0.69%
2008-07-15 0 36.20 36.20 36.40 35.70 38.95 1,984,268 73,819,266 37.202 5.067 5.067 5.095 4.997 5.452 14,176,013 5.2073 -6.70%
2008-07-14 0 38.80 38.80 38.95 38.60 39.65 836,000 32,530,225 38.912 5.431 5.431 5.452 5.403 5.550 5,972,553 5.4466 -3.12%
2008-07-11 0 40.05 40.05 40.10 39.00 40.40 595,500 23,682,950 39.770 5.606 5.606 5.613 5.459 5.655 4,254,373 5.5667 2.17%
2008-07-10 0 39.20 39.20 39.30 38.60 39.95 801,000 31,530,600 39.364 5.487 5.487 5.501 5.403 5.592 5,722,506 5.5099 -0.88%
2008-07-09 0 39.55 39.50 39.55 38.80 40.35 1,237,600 49,115,550 39.686 5.536 5.529 5.536 5.431 5.648 8,841,665 5.5550 4.08%
2008-07-08 0 38.00 37.80 38.00 37.50 38.75 827,000 31,456,717 38.037 5.319 5.291 5.319 5.249 5.424 5,908,256 5.3242 -1.94%
2008-07-07 0 38.75 38.75 39.05 38.00 39.20 593,500 23,024,700 38.795 5.424 5.424 5.466 5.319 5.487 4,240,084 5.4302 1.71%
2008-07-04 0 38.10 38.00 38.25 37.40 38.35 439,394 16,686,612 37.976 5.333 5.319 5.354 5.235 5.368 3,139,120 5.3157 0.26%
2008-07-03 0 38.00 38.00 38.10 37.60 39.30 842,644 32,599,651 38.687 5.319 5.319 5.333 5.263 5.501 6,020,019 5.4152 -4.76%
2008-07-02 0 39.90 39.90 40.05 37.55 40.50 1,113,500 44,072,675 39.580 5.585 5.585 5.606 5.256 5.669 7,955,070 5.5402 2.31%
2008-06-30 0 39.00 39.00 39.10 39.00 39.80 725,000 28,442,625 39.231 5.459 5.459 5.473 5.459 5.571 5,179,547 5.4913 -0.64%
2008-06-27 0 39.25 39.15 39.25 38.50 40.30 2,123,391 83,765,057 39.449 5.494 5.480 5.494 5.389 5.641 15,169,936 5.5218 -4.27%
2008-06-26 0 41.00 40.95 41.00 40.75 42.00 1,207,700 49,789,150 41.226 5.739 5.732 5.739 5.704 5.879 8,628,054 5.7706 1.11%
2008-06-25 0 40.55 40.55 41.25 40.55 41.80 856,050 35,068,887 40.966 5.676 5.676 5.774 5.676 5.851 6,115,795 5.7342 0.62%
2008-06-24 0 40.30 40.20 40.30 39.65 41.25 1,711,418 68,849,455 40.229 5.641 5.627 5.641 5.550 5.774 12,226,717 5.6311 -3.12%
2008-06-23 0 41.60 41.60 41.85 41.55 43.00 1,455,500 61,104,300 41.982 5.823 5.823 5.858 5.816 6.019 10,398,387 5.8763 -4.15%
2008-06-20 0 43.40 43.40 43.50 42.90 44.50 1,147,878 50,419,912 43.924 6.075 6.075 6.089 6.005 6.229 8,200,673 6.1483 -0.34%
2008-06-19 0 43.55 43.55 43.65 42.85 43.95 654,226 28,480,015 43.532 6.096 6.096 6.110 5.998 6.152 4,673,923 6.0934 -0.23%
2008-06-18 0 43.65 43.50 43.70 42.50 43.95 1,301,500 56,412,050 43.344 6.110 6.089 6.117 5.949 6.152 9,298,180 6.0670 -0.23%
2008-06-17 0 43.75 43.70 43.75 43.25 44.60 1,205,500 52,923,850 43.902 6.124 6.117 6.124 6.054 6.243 8,612,336 6.1451 1.04%
2008-06-16 0 43.30 43.30 43.40 42.95 43.55 475,500 20,617,575 43.360 6.061 6.061 6.075 6.012 6.096 3,397,068 6.0692 1.88%
2008-06-13 0 42.50 42.50 42.75 42.50 43.50 824,880 35,478,050 43.010 5.949 5.949 5.984 5.949 6.089 5,893,110 6.0203 -1.85%
2008-06-12 0 43.30 43.30 43.50 42.30 45.00 2,892,000 125,662,425 43.452 6.061 6.061 6.089 5.921 6.299 20,661,034 6.0821 -7.08%
2008-06-11 0 46.60 46.60 46.65 45.50 47.00 908,500 42,240,300 46.495 6.523 6.523 6.530 6.369 6.579 6,490,508 6.5080 2.08%
2008-06-10 0 45.65 45.65 46.00 45.10 47.75 2,332,800 108,090,185 46.335 6.390 6.390 6.439 6.313 6.684 16,665,996 6.4857 -8.61%
2008-06-06 0 49.95 49.95 50.40 49.80 51.35 1,007,800 51,190,940 50.795 6.992 6.992 7.055 6.971 7.188 7,199,927 7.1099 0.30%
2008-06-05 0 49.80 49.80 50.00 49.75 50.25 431,600 21,578,050 49.995 6.971 6.971 6.999 6.964 7.034 3,083,438 6.9980 0.61%
2008-06-04 0 49.50 49.50 49.65 49.50 51.15 941,500 47,124,175 50.052 6.929 6.929 6.950 6.929 7.160 6,726,267 7.0060 -2.08%
2008-06-03 0 50.55 50.55 50.80 50.50 52.40 397,285 20,203,893 50.855 7.076 7.076 7.111 7.069 7.335 2,838,285 7.1183 -3.71%
2008-06-02 0 52.50 52.05 52.50 51.45 53.80 781,570 41,017,960 52.481 7.349 7.286 7.349 7.202 7.531 5,583,694 7.3460 -0.19%
2008-05-30 0 52.60 52.50 52.60 51.30 53.10 1,976,752 103,608,730 52.414 7.363 7.349 7.363 7.181 7.433 14,122,317 7.3365 2.63%
2008-05-29 0 51.25 51.20 51.25 50.00 52.00 1,081,563 55,452,192 51.270 7.174 7.167 7.174 6.999 7.279 7,726,905 7.1765 3.33%
2008-05-28 0 49.60 49.60 49.70 49.00 49.90 630,094 31,122,608 49.394 6.943 6.943 6.957 6.859 6.985 4,501,519 6.9138 1.64%
2008-05-27 0 48.80 48.80 49.25 48.10 49.85 283,100 13,894,900 49.081 6.831 6.831 6.894 6.733 6.978 2,022,524 6.8701 0.00%
2008-05-26 0 48.80 48.75 48.80 48.15 50.00 385,257 18,863,514 48.963 6.831 6.824 6.831 6.740 6.999 2,752,354 6.8536 -3.75%
2008-05-23 0 50.70 50.55 50.85 50.50 51.30 497,000 25,265,075 50.835 7.097 7.076 7.118 7.069 7.181 3,550,669 7.1156 0.80%
2008-05-22 0 50.30 50.05 50.30 49.50 50.30 1,258,732 62,979,799 50.034 7.041 7.006 7.041 6.929 7.041 8,992,636 7.0035 -1.85%
2008-05-21 0 51.25 51.25 51.30 49.80 53.30 1,889,715 96,556,880 51.096 7.174 7.174 7.181 6.971 7.461 13,500,507 7.1521 -4.47%
2008-05-20 0 53.65 53.55 53.60 53.30 57.20 824,500 44,616,225 54.113 7.510 7.496 7.503 7.461 8.006 5,890,395 7.5744 -4.71%
2008-05-19 0 56.30 56.30 56.40 54.50 56.95 1,199,290 67,345,529 56.154 7.881 7.881 7.895 7.629 7.971 8,567,971 7.8601 2.36%
2008-05-16 0 55.00 54.85 55.45 54.80 58.20 1,556,800 87,316,800 56.087 7.699 7.678 7.762 7.671 8.146 11,122,095 7.8508 -3.42%
2008-05-15 0 56.95 56.90 57.00 52.95 58.65 2,812,900 156,803,450 55.744 7.971 7.964 7.978 7.412 8.209 20,095,928 7.8027 7.55%
2008-05-14 0 52.95 52.80 52.95 51.40 53.55 1,475,000 77,218,800 52.352 7.412 7.391 7.412 7.195 7.496 10,537,699 7.3279 4.54%
2008-05-13 0 50.65 50.65 51.15 49.35 51.35 795,321 40,083,029 50.399 7.090 7.090 7.160 6.908 7.188 5,681,934 7.0545 -1.07%
2008-05-09 0 51.20 51.20 51.40 50.80 52.60 1,341,740 69,269,530 51.627 7.167 7.167 7.195 7.111 7.363 9,585,662 7.2264 0.39%
2008-05-08 0 51.00 50.90 51.20 50.00 51.70 1,680,911 85,321,962 50.759 7.139 7.125 7.167 6.999 7.237 12,008,769 7.1050 -1.45%
2008-05-07 0 51.75 51.50 51.85 51.00 53.40 2,309,000 119,478,175 51.745 7.244 7.209 7.258 7.139 7.475 16,495,964 7.2429 -3.09%
2008-05-06 0 53.40 53.35 53.45 49.95 53.80 1,613,714 84,528,546 52.381 7.475 7.468 7.482 6.992 7.531 11,528,700 7.3320 3.69%
2008-05-05 0 51.50 51.40 51.50 49.15 52.20 3,192,116 163,019,410 51.069 7.209 7.195 7.209 6.880 7.307 22,805,124 7.1484 10.28%
2008-05-02 0 46.70 46.60 47.80 43.10 47.50 2,947,700 135,041,655 45.813 6.537 6.523 6.691 6.033 6.649 21,058,966 6.4125 8.98%
2008-04-30 0 42.85 42.85 43.35 42.80 43.55 1,150,500 49,633,200 43.141 5.998 5.998 6.068 5.991 6.096 8,219,405 6.0385 -1.72%
2008-04-29 0 43.60 43.60 43.80 43.25 44.15 348,543 15,226,854 43.687 6.103 6.103 6.131 6.054 6.180 2,490,062 6.1151 -0.68%
2008-04-28 0 43.90 43.80 43.90 43.70 44.25 202,500 8,900,225 43.952 6.145 6.131 6.145 6.117 6.194 1,446,701 6.1521 0.34%
2008-04-25 0 43.75 43.60 43.85 43.25 44.50 447,590 19,567,965 43.719 6.124 6.103 6.138 6.054 6.229 3,197,674 6.1194 -0.11%
2008-04-24 0 43.80 43.80 44.05 43.55 44.70 1,073,920 47,468,596 44.201 6.131 6.131 6.166 6.096 6.257 7,672,302 6.1870 -0.68%
2008-04-23 0 44.10 44.00 44.10 42.65 44.15 1,040,000 45,163,375 43.426 6.173 6.159 6.173 5.970 6.180 7,429,971 6.0785 2.56%
2008-04-22 0 43.00 43.00 43.05 42.30 43.90 1,484,900 63,445,115 42.727 6.019 6.019 6.026 5.921 6.145 10,608,427 5.9806 -2.05%
2008-04-21 0 43.90 43.90 43.95 43.50 44.20 1,092,845 48,011,283 43.932 6.145 6.145 6.152 6.089 6.187 7,807,506 6.1494 3.29%
2008-04-18 0 42.50 42.50 42.75 41.50 43.05 1,807,000 76,908,500 42.561 5.949 5.949 5.984 5.809 6.026 12,909,574 5.9575 2.78%
2008-04-17 0 41.35 41.30 41.35 41.00 42.00 1,322,400 54,698,025 41.363 5.788 5.781 5.788 5.739 5.879 9,447,494 5.7897 0.24%
2008-04-16 0 41.25 41.25 41.75 41.00 42.80 916,500 38,583,600 42.099 5.774 5.774 5.844 5.739 5.991 6,547,662 5.8927 -2.14%
2008-04-15 0 42.15 42.15 42.20 41.85 42.40 849,000 35,781,175 42.145 5.900 5.900 5.907 5.858 5.935 6,065,428 5.8992 0.48%
2008-04-14 0 41.95 41.90 41.95 41.75 44.20 1,617,700 68,908,375 42.597 5.872 5.865 5.872 5.844 6.187 11,557,177 5.9624 -7.80%
2008-04-11 0 45.50 45.40 45.45 43.35 45.50 1,646,500 73,659,618 44.737 6.369 6.355 6.362 6.068 6.369 11,762,930 6.2620 4.84%
2008-04-10 0 44.45 44.40 44.50 43.85 45.90 3,128,100 139,623,295 44.635 6.075 6.068 6.082 5.993 6.273 22,888,452 6.1002 -2.74%
2008-04-09 0 45.70 45.55 45.80 45.25 47.00 1,782,500 81,828,150 45.906 6.246 6.225 6.259 6.184 6.423 13,042,635 6.2739 -1.51%
2008-04-08 0 46.40 46.40 46.50 45.50 48.10 1,905,500 88,668,075 46.533 6.341 6.341 6.355 6.218 6.574 13,942,632 6.3595 -2.83%
2008-04-07 0 47.75 47.75 47.85 47.30 49.50 1,092,921 52,845,389 48.352 6.526 6.526 6.540 6.464 6.765 7,996,954 6.6082 -2.15%
2008-04-03 0 48.80 48.75 48.80 46.05 49.20 1,647,500 79,745,550 48.404 6.669 6.663 6.669 6.294 6.724 12,054,834 6.6152 3.17%
2008-04-02 0 47.30 46.75 47.30 45.95 47.40 2,116,083 98,862,150 46.719 6.464 6.389 6.464 6.280 6.478 15,483,477 6.3850 5.82%
2008-04-01 0 44.70 44.50 44.60 44.50 46.00 565,600 25,463,630 45.021 6.109 6.082 6.095 6.082 6.287 4,138,521 6.1528 -1.87%
2008-03-31 0 45.55 44.85 45.70 44.60 45.90 804,000 36,421,150 45.300 6.225 6.130 6.246 6.095 6.273 5,882,905 6.1910 0.55%
2008-03-28 0 45.30 44.90 45.50 43.30 46.50 2,296,736 104,374,521 45.445 6.191 6.136 6.218 5.918 6.355 16,805,324 6.2108 3.66%
2008-03-27 0 43.70 43.35 43.70 43.00 44.30 828,979 36,352,034 43.852 5.972 5.925 5.972 5.877 6.054 6,065,678 5.9931 -1.02%
2008-03-26 0 44.15 44.00 44.10 42.35 45.50 1,909,650 84,514,235 44.256 6.034 6.013 6.027 5.788 6.218 13,972,997 6.0484 -1.01%
2008-03-25 0 44.60 44.65 44.80 42.80 44.80 2,724,204 118,424,503 43.471 6.095 6.102 6.123 5.849 6.123 19,933,127 5.9411 7.08%
2008-03-20 0 41.65 41.60 41.65 40.05 42.50 1,431,040 58,955,531 41.198 5.692 5.685 5.692 5.474 5.808 10,470,986 5.6304 0.36%
2008-03-19 0 41.50 41.50 41.90 41.35 42.95 1,318,500 55,124,489 41.808 5.672 5.672 5.726 5.651 5.870 9,647,525 5.7138 1.72%
2008-03-18 0 40.80 40.70 41.25 40.05 42.50 1,331,700 54,372,540 40.829 5.576 5.562 5.638 5.474 5.808 9,744,111 5.5800 -1.45%
2008-03-17 0 41.40 41.10 41.65 39.05 42.70 1,794,853 73,941,174 41.196 5.658 5.617 5.692 5.337 5.836 13,133,022 5.6302 -7.07%
2008-03-14 0 44.55 44.60 44.80 43.50 47.50 1,849,500 82,558,350 44.638 6.089 6.095 6.123 5.945 6.492 13,532,877 6.1006 -5.91%
2008-03-13 0 47.35 47.35 47.70 46.60 49.15 1,629,500 77,822,825 47.759 6.471 6.471 6.519 6.369 6.717 11,923,127 6.5270 -2.97%
2008-03-12 0 48.80 48.60 48.80 48.05 49.75 2,089,000 102,049,400 48.851 6.669 6.642 6.669 6.567 6.799 15,285,310 6.6763 -0.20%
2008-03-11 0 48.90 48.45 49.00 46.75 49.00 2,548,701 122,801,482 48.182 6.683 6.622 6.697 6.389 6.697 18,648,963 6.5849 0.93%
2008-03-10 0 48.45 48.40 48.45 47.00 49.95 2,144,286 103,281,768 48.166 6.622 6.615 6.622 6.423 6.827 15,689,840 6.5827 1.36%
2008-03-07 0 47.80 47.45 47.50 43.60 47.90 2,067,000 96,117,900 46.501 6.533 6.485 6.492 5.959 6.546 15,124,335 6.3552 1.27%
2008-03-06 0 47.20 47.10 47.20 45.30 47.80 1,711,805 79,729,784 46.576 6.451 6.437 6.451 6.191 6.533 12,525,356 6.3655 3.85%
2008-03-05 0 45.45 45.10 45.45 43.65 46.20 2,367,101 105,677,215 44.644 6.212 6.164 6.212 5.966 6.314 17,320,188 6.1014 -6.29%
2008-03-04 0 48.50 48.50 48.70 47.95 50.00 2,438,500 118,873,825 48.749 6.628 6.628 6.656 6.553 6.833 17,842,617 6.6624 -0.41%
2008-03-03 0 48.70 48.65 48.75 45.50 49.60 1,784,500 86,171,050 48.289 6.656 6.649 6.663 6.218 6.779 13,057,269 6.5995 4.28%
2008-02-29 0 46.70 46.70 46.95 45.50 47.30 2,070,000 96,099,550 46.425 6.382 6.382 6.417 6.218 6.464 15,146,286 6.3448 -1.27%
2008-02-28 0 47.30 47.25 47.30 44.50 47.65 1,779,000 82,556,815 46.406 6.464 6.458 6.464 6.082 6.512 13,017,025 6.3422 5.82%
2008-02-27 0 44.70 44.70 44.80 42.60 45.00 1,440,000 63,078,159 43.804 6.109 6.109 6.123 5.822 6.150 10,536,547 5.9866 4.56%
2008-02-26 0 42.75 42.70 42.75 42.00 43.00 424,000 18,110,050 42.712 5.843 5.836 5.843 5.740 5.877 3,102,428 5.8374 0.59%
2008-02-25 0 42.50 42.50 42.70 42.25 43.50 801,419 34,181,260 42.651 5.808 5.808 5.836 5.774 5.945 5,864,020 5.8290 -0.93%
2008-02-22 0 42.90 42.80 42.90 41.60 43.95 1,312,100 55,496,939 42.296 5.863 5.849 5.863 5.685 6.007 9,600,696 5.7805 -1.94%
2008-02-21 0 43.75 43.50 44.10 43.30 44.50 1,070,027 46,821,602 43.757 5.979 5.945 6.027 5.918 6.082 7,829,437 5.9802 0.34%
2008-02-20 0 43.60 43.60 43.70 43.25 45.80 1,335,700 58,961,895 44.143 5.959 5.959 5.972 5.911 6.259 9,773,379 6.0329 -4.80%
2008-02-19 0 45.80 45.75 45.80 44.45 46.20 1,115,460 50,908,119 45.639 6.259 6.253 6.259 6.075 6.314 8,161,872 6.2373 2.23%
2008-02-18 0 44.80 44.60 44.80 44.30 46.30 1,427,503 64,064,964 44.879 6.123 6.095 6.123 6.054 6.328 10,445,105 6.1335 -1.65%
2008-02-15 0 45.55 45.55 45.70 42.55 46.25 2,746,286 122,303,202 44.534 6.225 6.225 6.246 5.815 6.321 20,094,702 6.0863 5.81%
2008-02-14 0 43.05 43.00 43.05 42.05 43.90 1,906,886 81,651,449 42.819 5.884 5.877 5.884 5.747 6.000 13,952,773 5.8520 2.14%
2008-02-13 0 42.15 42.10 43.00 41.45 43.00 1,422,014 59,894,262 42.119 5.761 5.754 5.877 5.665 5.877 10,404,942 5.7563 2.06%
2008-02-12 0 41.30 41.25 41.30 40.70 41.65 1,647,274 67,904,287 41.222 5.644 5.638 5.644 5.562 5.692 12,053,180 5.6337 0.12%
2008-02-11 0 41.25 41.25 41.30 40.55 43.45 2,454,000 101,819,150 41.491 5.638 5.638 5.644 5.542 5.938 17,956,032 5.6705 -4.07%
2008-02-06 0 43.00 42.80 43.00 42.25 45.00 2,521,700 110,640,135 43.875 5.877 5.849 5.877 5.774 6.150 18,451,396 5.9963 -7.63%
2008-02-05 0 46.55 46.25 46.55 45.25 46.75 763,500 35,274,650 46.201 6.362 6.321 6.362 6.184 6.389 5,586,565 6.3142 0.43%
2008-02-04 0 46.35 46.35 46.50 45.15 47.10 1,300,800 60,354,040 46.398 6.335 6.335 6.355 6.171 6.437 9,518,014 6.3410 1.87%
2008-02-01 0 45.50 45.05 45.10 44.95 47.10 883,350 40,684,500 46.057 6.218 6.157 6.164 6.143 6.437 6,463,513 6.2945 -3.19%
2008-01-31 0 47.00 47.00 47.10 44.10 47.15 1,642,213 75,944,893 46.245 6.423 6.423 6.437 6.027 6.444 12,016,148 6.3202 5.50%
2008-01-30 0 44.55 44.60 45.35 44.10 47.00 1,204,877 54,689,917 45.390 6.089 6.095 6.198 6.027 6.423 8,816,141 6.2034 2.18%
2008-01-29 0 43.60 43.05 43.60 43.00 44.50 1,907,237 82,791,290 43.409 5.959 5.884 5.959 5.877 6.082 13,955,341 5.9326 1.40%
2008-01-28 0 43.00 43.00 43.45 42.55 45.70 1,849,400 80,176,850 43.353 5.877 5.877 5.938 5.815 6.246 13,532,145 5.9249 -7.73%
2008-01-25 0 46.60 46.70 46.75 42.60 46.70 1,607,261 72,007,986 44.802 6.369 6.382 6.389 5.822 6.382 11,760,403 6.1229 10.69%
2008-01-24 0 42.10 42.00 42.10 40.45 44.40 2,016,905 85,917,665 42.599 5.754 5.740 5.754 5.528 6.068 14,757,787 5.8219 3.57%
2008-01-23 0 40.65 40.70 40.75 40.00 43.80 3,207,704 131,244,797 40.915 5.556 5.562 5.569 5.467 5.986 23,470,919 5.5918 7.82%
2008-01-22 0 37.70 37.70 38.00 36.00 39.00 2,736,440 103,954,188 37.989 5.152 5.152 5.193 4.920 5.330 20,022,658 5.1918 -8.16%
2008-01-21 0 41.05 40.80 41.00 40.85 44.15 1,572,762 67,882,525 43.161 5.610 5.576 5.603 5.583 6.034 11,507,972 5.8987 -8.47%
2008-01-18 0 44.85 44.85 45.00 44.30 46.15 1,863,504 83,924,133 45.036 6.130 6.130 6.150 6.054 6.307 13,635,345 6.1549 -5.58%
2008-01-17 0 47.50 47.50 47.90 45.20 47.65 1,508,567 69,708,235 46.208 6.492 6.492 6.546 6.177 6.512 11,038,255 6.3152 5.67%
2008-01-16 0 44.95 45.00 45.10 43.10 48.10 2,450,649 113,336,755 46.248 6.143 6.150 6.164 5.890 6.574 17,931,512 6.3205 -7.98%
2008-01-15 0 48.85 48.90 49.30 47.05 50.80 1,768,481 85,867,371 48.554 6.676 6.683 6.738 6.430 6.943 12,940,057 6.6358 -1.01%
2008-01-14 0 49.35 49.35 50.10 49.20 51.00 1,115,614 55,763,335 49.984 6.745 6.745 6.847 6.724 6.970 8,162,999 6.8312 -2.57%
2008-01-11 0 50.65 50.65 50.80 50.50 52.10 1,747,695 89,118,629 50.992 6.922 6.922 6.943 6.902 7.120 12,787,965 6.9689 -3.34%
2008-01-10 0 52.40 52.40 52.60 51.65 53.00 1,388,500 72,714,200 52.369 7.161 7.161 7.189 7.059 7.243 10,159,719 7.1571 0.19%
2008-01-09 0 52.30 52.25 52.30 51.90 53.50 1,938,640 101,290,727 52.248 7.148 7.141 7.148 7.093 7.312 14,185,119 7.1406 -2.79%
2008-01-08 0 53.80 53.80 53.90 53.50 54.35 476,606 25,664,576 53.849 7.353 7.353 7.366 7.312 7.428 3,487,348 7.3593 0.65%
2008-01-07 0 53.45 53.30 53.50 53.00 54.80 1,801,901 96,119,588 53.343 7.305 7.284 7.312 7.243 7.489 13,184,593 7.2903 -3.43%
2008-01-04 0 55.35 55.35 55.90 55.00 56.10 1,283,000 71,247,000 55.532 7.565 7.565 7.640 7.517 7.667 9,387,770 7.5893 -1.34%
2008-01-03 0 56.10 56.00 56.10 55.40 56.45 706,500 39,501,450 55.911 7.667 7.653 7.667 7.571 7.715 5,169,493 7.6413 -2.18%
2008-01-02 0 57.35 57.30 57.35 56.85 58.10 313,000 17,906,975 57.211 7.838 7.831 7.838 7.770 7.940 2,290,235 7.8188 -0.61%
2007-12-31 0 57.70 57.75 57.90 56.60 58.10 218,100 12,495,405 57.292 7.886 7.893 7.913 7.735 7.940 1,595,848 7.8299 0.61%
2007-12-28 0 57.35 57.35 57.40 56.00 57.50 419,500 23,819,825 56.781 7.838 7.838 7.845 7.653 7.858 3,069,501 7.7602 -0.43%
2007-12-27 0 57.60 57.55 57.60 55.20 57.80 915,900 52,143,530 56.931 7.872 7.865 7.872 7.544 7.899 6,701,683 7.7807 5.49%
2007-12-24 0 54.60 54.60 54.95 54.15 56.00 721,700 39,297,740 54.452 7.462 7.462 7.510 7.401 7.653 5,280,712 7.4417 0.83%
2007-12-21 0 54.15 53.70 54.00 54.00 57.80 868,321 49,049,332 56.488 7.401 7.339 7.380 7.380 7.899 6,353,545 7.7200 -3.82%
2007-12-20 0 56.30 55.70 56.30 55.30 57.45 786,020 44,081,040 56.081 7.694 7.612 7.694 7.558 7.852 5,751,345 7.6645 0.27%
2007-12-19 0 56.15 55.95 56.20 53.80 56.50 900,500 49,518,480 54.990 7.674 7.647 7.681 7.353 7.722 6,589,000 7.5153 4.47%
2007-12-18 0 53.75 53.75 53.85 53.00 55.00 2,210,500 118,015,825 53.389 7.346 7.346 7.360 7.243 7.517 16,174,331 7.2965 -2.45%
2007-12-17 0 55.10 55.05 55.25 55.00 57.85 1,113,248 62,312,700 55.974 7.530 7.524 7.551 7.517 7.906 8,145,687 7.6498 -6.61%
2007-12-14 0 59.00 59.50 59.60 56.05 59.60 1,081,834 61,826,047 57.149 8.063 8.132 8.145 7.660 8.145 7,915,829 7.8104 0.77%
2007-12-13 0 58.55 58.00 58.55 58.00 62.00 1,669,000 100,782,250 60.385 8.002 7.927 8.002 7.927 8.473 12,212,150 8.2526 -5.56%
2007-12-12 0 62.00 61.60 61.90 60.90 62.85 858,060 53,234,829 62.041 8.473 8.419 8.460 8.323 8.590 6,278,465 8.4790 -1.82%
2007-12-11 0 63.15 62.90 63.30 62.00 63.35 553,509 34,619,212 62.545 8.631 8.596 8.651 8.473 8.658 4,050,051 8.5478 0.56%
2007-12-10 0 62.80 62.55 62.70 61.70 63.70 553,024 34,903,305 63.114 8.583 8.549 8.569 8.432 8.706 4,046,502 8.6255 0.48%
2007-12-07 0 62.50 62.50 62.55 62.20 63.80 836,219 52,560,825 62.855 8.542 8.542 8.549 8.501 8.719 6,118,653 8.5903 -0.71%
2007-12-06 0 62.95 63.10 63.50 61.00 63.75 1,753,998 109,220,208 62.269 8.603 8.624 8.678 8.337 8.713 12,834,085 8.5102 0.64%
2007-12-05 0 62.55 62.50 62.55 62.00 63.95 1,230,261 77,035,154 62.617 8.549 8.542 8.549 8.473 8.740 9,001,877 8.5577 0.81%
2007-12-04 0 62.05 62.05 62.40 62.00 64.95 1,003,062 63,590,339 63.396 8.480 8.480 8.528 8.473 8.877 7,339,451 8.6642 -4.83%
2007-12-03 0 65.20 63.80 65.00 61.55 66.00 2,670,020 169,871,230 63.622 8.911 8.719 8.883 8.412 9.020 19,536,660 8.6950 9.49%
2007-11-30 0 59.55 59.40 59.55 59.30 62.90 1,067,751 65,050,050 60.922 8.139 8.118 8.139 8.104 8.596 7,812,783 8.3261 -0.92%
2007-11-29 0 60.10 60.55 60.60 59.00 62.00 1,095,897 66,250,058 60.453 8.214 8.275 8.282 8.063 8.473 8,018,729 8.2619 4.16%
2007-11-28 0 57.70 57.55 57.70 55.00 57.95 754,308 42,739,361 56.660 7.886 7.865 7.886 7.517 7.920 5,519,307 7.7436 6.46%
2007-11-27 0 54.20 54.25 54.50 54.05 56.30 1,353,026 74,372,784 54.968 7.407 7.414 7.448 7.387 7.694 9,900,154 7.5123 -5.90%
2007-11-26 0 57.60 57.60 57.65 55.35 59.15 1,632,600 94,242,460 57.725 7.872 7.872 7.879 7.565 8.084 11,945,810 7.8892 3.04%
2007-11-23 0 55.90 55.90 56.00 54.20 57.90 1,112,720 63,412,066 56.988 7.640 7.640 7.653 7.407 7.913 8,141,824 7.7884 4.49%
2007-11-22 0 53.50 53.30 53.80 52.90 56.10 1,388,537 75,726,191 54.537 7.312 7.284 7.353 7.230 7.667 10,159,989 7.4534 -6.71%
2007-11-21 0 57.35 57.85 57.90 56.80 59.65 2,271,406 132,609,843 58.382 7.838 7.906 7.913 7.763 8.152 16,619,983 7.9789 -6.14%
2007-11-20 0 61.10 61.35 62.20 60.20 65.90 2,952,695 184,805,301 62.589 8.350 8.385 8.501 8.227 9.006 21,605,006 8.5538 -7.98%
2007-11-19 0 66.40 66.40 66.85 66.10 71.30 1,856,500 125,091,375 67.380 9.075 9.075 9.136 9.034 9.744 13,584,096 9.2087 -6.87%
2007-11-16 0 71.30 71.00 72.50 70.60 72.25 972,900 69,592,685 71.531 9.744 9.703 9.908 9.649 9.874 7,118,754 9.7760 -3.39%
2007-11-15 0 73.80 73.50 74.55 71.70 77.00 763,200 57,199,810 74.947 10.09 10.05 10.19 9.799 10.52 5,584,370 10.243 2.36%
2007-11-14 0 72.10 72.00 72.40 68.55 72.20 1,032,960 72,397,189 70.087 9.854 9.840 9.895 9.369 9.867 7,558,216 9.5786 4.95%
2007-11-13 0 68.70 68.50 68.70 66.80 69.50 1,453,500 98,481,776 67.755 9.389 9.362 9.389 9.129 9.498 10,635,327 9.2599 -0.72%
2007-11-12 0 69.20 69.20 69.40 67.20 71.00 1,764,200 120,264,386 68.169 9.457 9.457 9.485 9.184 9.703 12,908,733 9.3165 -5.98%
2007-11-09 0 73.60 73.70 74.00 73.50 76.75 790,500 58,862,275 74.462 10.06 10.07 10.11 10.05 10.49 5,784,125 10.177 -3.22%
2007-11-08 0 76.05 76.05 77.00 75.65 76.65 696,500 53,078,143 76.207 10.39 10.39 10.52 10.34 10.48 5,096,323 10.415 -2.06%
2007-11-07 0 77.65 77.40 78.00 77.30 78.80 819,500 63,798,108 77.850 10.61 10.58 10.66 10.56 10.77 5,996,319 10.640 0.45%
2007-11-06 0 77.30 76.90 77.30 76.10 80.50 837,500 65,050,950 77.673 10.56 10.51 10.56 10.40 11.00 6,128,026 10.615 -0.39%
2007-11-05 0 77.60 77.00 77.20 77.50 80.80 356,000 27,890,800 78.345 10.61 10.52 10.55 10.59 11.04 2,604,868 10.707 -1.90%
2007-11-02 0 79.10 79.10 79.35 79.00 81.30 634,025 50,656,694 79.897 10.81 10.81 10.84 10.80 11.11 4,639,190 10.919 -2.94%
2007-11-01 0 81.50 81.50 81.75 79.50 86.00 1,642,836 135,102,313 82.237 11.14 11.14 11.17 10.87 11.75 12,020,707 11.239 2.64%
2007-10-31 0 79.40 79.10 79.60 78.55 80.45 383,016 30,397,804 79.364 10.85 10.81 10.88 10.74 10.99 2,802,546 10.846 -0.19%
2007-10-30 0 79.55 79.55 79.65 79.20 80.50 404,501 32,213,879 79.639 10.87 10.87 10.89 10.82 11.00 2,959,753 10.884 -1.00%
2007-10-29 0 80.35 80.35 80.50 80.00 81.50 808,000 65,255,650 80.762 10.98 10.98 11.00 10.93 11.14 5,912,173 11.038 0.00%
2007-10-26 0 80.35 79.60 80.30 79.65 80.50 745,800 59,732,624 80.092 10.98 10.88 10.97 10.89 11.00 5,457,053 10.946 1.71%
2007-10-25 0 79.00 78.85 79.00 78.50 80.45 944,500 74,743,000 79.135 10.80 10.78 10.80 10.73 10.99 6,910,950 10.815 -0.38%
2007-10-24 0 79.30 79.00 79.40 79.00 80.50 930,545 74,409,280 79.963 10.84 10.80 10.85 10.80 11.00 6,808,841 10.928 -0.63%
2007-10-23 0 79.80 79.50 79.80 78.00 80.00 710,091 56,521,499 79.598 10.91 10.87 10.91 10.66 10.93 5,195,769 10.878 2.05%
2007-10-22 0 78.20 78.15 78.20 76.00 79.90 894,020 69,857,876 78.139 10.69 10.68 10.69 10.39 10.92 6,541,586 10.679 -1.57%
2007-10-18 0 79.45 79.30 79.45 78.85 83.00 637,700 51,051,545 80.056 10.86 10.84 10.86 10.78 11.34 4,666,080 10.941 -0.63%
2007-10-17 0 79.95 78.85 79.95 77.80 80.40 1,047,000 83,087,450 79.358 10.93 10.78 10.93 10.63 10.99 7,660,947 10.846 3.03%
2007-10-16 0 77.60 77.20 77.60 76.95 82.00 950,239 75,766,832 79.735 10.61 10.55 10.61 10.52 11.21 6,952,943 10.897 -5.08%
2007-10-15 0 81.75 81.65 81.75 81.25 82.50 887,640 72,582,430 81.770 11.17 11.16 11.17 11.10 11.28 6,494,903 11.175 1.18%
2007-10-12 0 80.80 80.70 80.80 80.00 82.80 1,452,060 118,075,198 81.316 11.04 11.03 11.04 10.93 11.32 10,624,790 11.113 1.19%
2007-10-11 0 79.85 79.40 80.00 79.10 80.80 1,224,700 97,480,090 79.595 10.91 10.85 10.93 10.81 11.04 8,961,187 10.878 -0.06%
2007-10-10 0 79.90 79.70 79.90 79.05 81.30 776,500 62,101,925 79.977 10.92 10.89 10.92 10.80 11.11 5,681,686 10.930 -0.87%
2007-10-09 0 80.60 80.20 80.60 79.00 82.80 565,430 45,615,121 80.673 11.02 10.96 11.02 10.80 11.32 4,137,277 11.025 1.45%
2007-10-08 0 79.45 79.30 79.70 79.00 81.65 859,930 68,746,071 79.944 10.86 10.84 10.89 10.80 11.16 6,292,148 10.926 -1.79%
2007-10-05 0 80.90 80.70 80.90 79.90 81.40 1,006,590 81,241,996 80.710 11.06 11.03 11.06 10.92 11.12 7,365,266 11.030 1.13%
2007-10-04 0 80.00 80.00 80.15 78.90 80.50 2,044,000 163,419,905 79.951 10.93 10.93 10.95 10.78 11.00 14,956,043 10.927 -0.06%
2007-10-03 0 80.05 80.05 80.10 78.00 81.00 4,035,901 322,327,435 79.865 10.94 10.94 10.95 10.66 11.07 29,530,874 10.915 1.91%
2007-10-02 0 78.55 78.55 78.60 75.05 79.00 2,352,220 182,398,850 77.543 10.74 10.74 10.74 10.26 10.80 17,211,303 10.598 6.22%
2007-09-28 0 73.95 73.95 74.00 73.00 74.40 1,986,100 146,610,350 73.818 10.11 10.11 10.11 9.977 10.17 14,532,386 10.089 2.28%
2007-09-27 0 72.30 72.70 72.80 71.50 74.90 2,939,358 213,609,838 72.672 9.881 9.936 9.949 9.772 10.24 21,507,418 9.9319 -0.96%
2007-09-25 0 73.00 72.85 73.00 72.40 74.80 1,547,500 113,536,250 73.368 9.977 9.956 9.977 9.895 10.22 11,323,129 10.027 -0.41%
2007-09-24 0 73.30 73.30 73.35 72.25 75.85 1,107,100 82,679,950 74.682 10.02 10.02 10.02 9.874 10.37 8,100,702 10.207 0.07%
2007-09-21 0 73.25 73.25 73.50 73.00 76.50 2,305,221 171,274,872 74.299 10.01 10.01 10.05 9.977 10.46 16,867,409 10.154 -4.44%
2007-09-20 0 76.65 76.30 76.65 75.80 78.20 1,124,900 86,156,495 76.590 10.48 10.43 10.48 10.36 10.69 8,230,945 10.467 -0.78%
2007-09-19 0 77.25 77.15 77.25 77.00 79.00 1,549,460 120,388,927 77.697 10.56 10.54 10.56 10.52 10.80 11,337,471 10.619 0.59%
2007-09-18 0 76.80 75.80 77.00 75.70 77.65 1,325,500 101,496,900 76.573 10.50 10.36 10.52 10.35 10.61 9,698,745 10.465 0.26%
2007-09-17 0 76.60 76.55 76.60 76.55 78.85 1,772,760 136,090,720 76.768 10.47 10.46 10.47 10.46 10.78 12,971,367 10.492 -3.04%
2007-09-14 0 79.00 78.95 79.00 78.00 79.50 901,500 71,165,275 78.941 10.80 10.79 10.80 10.66 10.87 6,596,317 10.789 2.07%
2007-09-13 0 77.40 77.40 77.50 75.80 80.20 1,724,000 134,250,353 77.871 10.58 10.58 10.59 10.36 10.96 12,614,588 10.642 -3.19%
2007-09-12 0 79.95 79.60 80.10 78.50 81.15 2,775,684 221,355,260 79.748 10.93 10.88 10.95 10.73 11.09 20,309,808 10.899 -1.17%
2007-09-11 0 80.90 80.90 81.50 80.80 85.70 1,164,650 95,655,538 82.132 11.06 11.06 11.14 11.04 11.71 8,521,798 11.225 -1.70%
2007-09-10 0 82.30 82.00 82.30 80.50 83.95 801,850 65,920,900 82.211 11.25 11.21 11.25 11.00 11.47 5,867,174 11.236 -3.06%
2007-09-07 0 84.90 84.75 84.95 83.10 86.00 891,000 75,789,000 85.061 11.60 11.58 11.61 11.36 11.75 6,519,488 11.625 2.29%
2007-09-06 0 83.00 82.80 83.05 80.55 83.80 833,929 69,035,817 82.784 11.34 11.32 11.35 11.01 11.45 6,101,897 11.314 2.72%
2007-09-05 0 80.80 80.25 81.20 79.50 82.50 1,153,756 92,944,124 80.558 11.04 10.97 11.10 10.87 11.28 8,442,086 11.010 -0.62%
2007-09-04 0 81.30 81.20 81.35 81.20 84.50 672,500 55,159,200 82.021 11.11 11.10 11.12 11.10 11.55 4,920,714 11.210 -2.63%
2007-09-03 0 83.50 83.35 83.50 83.00 85.35 503,853 42,413,369 84.178 11.41 11.39 11.41 11.34 11.66 3,686,716 11.504 -1.12%
2007-08-31 0 84.45 84.45 85.20 83.95 86.90 1,040,800 89,548,273 86.038 11.54 11.54 11.64 11.47 11.88 7,615,582 11.759 -0.53%
2007-08-30 0 84.90 84.80 84.90 81.70 86.70 1,663,228 141,893,498 85.312 11.60 11.59 11.60 11.17 11.85 12,169,916 11.659 5.33%
2007-08-29 0 80.60 80.30 80.60 79.00 83.00 1,283,666 102,877,031 80.143 11.02 10.97 11.02 10.80 11.34 9,392,644 10.953 -3.32%
2007-08-28 0 90.35 90.30 90.40 89.40 91.00 1,112,766 100,488,603 90.305 11.39 11.39 11.40 11.27 11.48 8,823,848 11.388 1.06%
2007-08-27 0 89.40 89.30 89.50 85.00 89.55 867,000 76,547,525 88.290 11.27 11.26 11.29 10.72 11.29 6,875,009 11.134 5.24%
2007-08-24 0 84.95 84.90 84.95 83.00 85.00 471,580 39,634,970 84.047 10.71 10.71 10.71 10.47 10.72 3,739,466 10.599 0.12%
2007-08-23 0 84.85 84.85 84.90 81.50 85.90 1,629,176 137,430,719 84.356 10.70 10.70 10.71 10.28 10.83 12,918,800 10.638 6.86%
2007-08-22 0 79.40 79.40 80.00 76.35 80.00 1,322,440 103,813,325 78.501 10.01 10.01 10.09 9.628 10.09 10,486,490 9.8997 3.18%
2007-08-21 0 76.95 76.55 76.90 76.30 79.00 1,833,000 142,733,925 77.869 9.704 9.654 9.698 9.622 9.963 14,535,053 9.8200 0.20%
2007-08-20 0 76.80 76.80 76.90 74.65 79.00 2,600,135 199,271,787 76.639 9.685 9.685 9.698 9.414 9.963 20,618,167 9.6649 6.52%
2007-08-17 0 72.10 72.00 72.45 68.60 77.00 3,074,515 220,387,177 71.682 9.092 9.080 9.137 8.651 9.710 24,379,836 9.0397 -7.45%
2007-08-16 0 77.90 77.90 78.00 77.50 81.00 1,738,806 136,629,395 78.577 9.824 9.824 9.836 9.773 10.21 13,788,127 9.9092 -3.83%
2007-08-15 0 81.00 80.95 81.00 79.85 81.50 1,201,308 96,812,249 80.589 10.21 10.21 10.21 10.07 10.28 9,525,955 10.163 -1.76%
2007-08-14 0 82.45 82.20 82.30 79.35 82.45 1,197,561 96,791,450 80.824 10.40 10.37 10.38 10.01 10.40 9,496,243 10.193 2.93%
2007-08-13 0 80.10 80.10 80.15 79.70 84.00 2,113,100 170,549,340 80.710 10.10 10.10 10.11 10.05 10.59 16,756,149 10.178 -4.53%
2007-08-10 0 83.90 83.90 84.00 82.55 85.00 1,752,918 146,697,423 83.688 10.58 10.58 10.59 10.41 10.72 13,900,031 10.554 -4.44%
2007-08-09 0 87.80 87.75 88.00 86.60 89.95 1,689,872 149,867,817 88.686 11.07 11.07 11.10 10.92 11.34 13,400,098 11.184 1.04%
2007-08-08 0 86.90 86.80 87.60 86.60 88.50 2,401,283 209,558,832 87.270 10.96 10.95 11.05 10.92 11.16 19,041,340 11.005 -0.11%
2007-08-07 0 87.00 87.00 87.25 86.80 91.40 1,913,360 170,661,538 89.195 10.97 10.97 11.00 10.95 11.53 15,172,280 11.248 -3.65%
2007-08-06 0 90.30 90.15 90.25 88.00 95.00 1,709,500 154,484,350 90.368 11.39 11.37 11.38 11.10 11.98 13,555,741 11.396 -4.65%
2007-08-03 0 94.70 94.65 94.70 94.50 96.75 918,500 87,541,195 95.309 11.94 11.94 11.94 11.92 12.20 7,283,386 12.019 0.69%
2007-08-02 0 94.05 94.20 94.40 93.00 95.90 1,421,460 134,024,350 94.286 11.86 11.88 11.90 11.73 12.09 11,271,684 11.890 -1.67%
2007-08-01 0 95.65 95.70 95.75 93.15 96.80 975,728 92,976,339 95.289 12.06 12.07 12.07 11.75 12.21 7,737,184 12.017 1.81%
2007-07-31 0 93.95 93.75 93.80 91.05 94.35 1,191,832 111,155,445 93.264 11.85 11.82 11.83 11.48 11.90 9,450,814 11.761 3.41%
2007-07-30 0 90.85 90.80 90.85 90.00 92.00 1,039,140 94,480,781 90.922 11.46 11.45 11.46 11.35 11.60 8,240,019 11.466 -1.25%
2007-07-27 0 92.00 91.60 91.80 91.80 94.85 1,199,400 111,452,325 92.923 11.60 11.55 11.58 11.58 11.96 9,510,825 11.718 -4.71%
2007-07-26 0 96.55 96.65 96.75 95.70 98.70 854,760 83,123,295 97.248 12.18 12.19 12.20 12.07 12.45 6,777,950 12.264 0.26%
2007-07-25 0 96.30 95.85 96.30 94.25 96.40 676,243 64,628,652 95.570 12.14 12.09 12.14 11.89 12.16 5,362,372 12.052 -0.10%
2007-07-24 0 96.40 96.35 96.45 94.80 97.40 1,383,972 132,920,732 96.043 12.16 12.15 12.16 11.96 12.28 10,974,417 12.112 3.99%
2007-07-23 0 92.70 92.70 93.30 91.80 94.80 942,177 87,679,315 93.060 11.69 11.69 11.77 11.58 11.96 7,471,136 11.736 1.26%
2007-07-20 0 91.55 91.55 91.60 89.10 91.70 1,204,500 109,877,992 91.223 11.55 11.55 11.55 11.24 11.56 9,551,266 11.504 2.75%
2007-07-19 0 89.10 89.10 89.45 88.75 90.50 1,184,440 105,960,853 89.461 11.24 11.24 11.28 11.19 11.41 9,392,198 11.282 -1.11%
2007-07-18 0 90.10 90.00 90.10 89.00 90.50 679,010 60,887,880 89.672 11.36 11.35 11.36 11.22 11.41 5,384,313 11.308 -0.33%
2007-07-17 0 90.40 90.40 91.20 88.55 91.40 989,500 88,515,792 89.455 11.40 11.40 11.50 11.17 11.53 7,846,391 11.281 0.95%
2007-07-16 0 89.55 89.85 89.90 87.00 92.25 1,867,500 168,329,479 90.136 11.29 11.33 11.34 10.97 11.63 14,808,626 11.367 -3.40%
2007-07-13 0 92.70 92.70 92.90 91.80 93.40 527,700 48,873,825 92.617 11.69 11.69 11.72 11.58 11.78 4,184,478 11.680 1.15%
2007-07-12 0 91.65 91.05 91.65 90.20 92.45 1,159,820 106,031,212 91.420 11.56 11.48 11.56 11.38 11.66 9,196,970 11.529 1.72%
2007-07-11 0 90.10 90.10 90.20 90.00 93.40 1,516,015 138,183,559 91.149 11.36 11.36 11.38 11.35 11.78 12,021,472 11.495 -3.74%
2007-07-10 0 93.60 93.50 93.60 91.20 95.00 802,044 74,250,075 92.576 11.80 11.79 11.80 11.50 11.98 6,359,930 11.675 0.43%
2007-07-09 0 93.20 92.60 93.20 90.25 93.70 1,111,868 101,994,531 91.733 11.75 11.68 11.75 11.38 11.82 8,816,727 11.568 3.44%
2007-07-06 0 90.10 90.00 90.10 87.40 91.75 1,651,346 146,723,870 88.851 11.36 11.35 11.36 11.02 11.57 13,094,600 11.205 -1.80%
2007-07-05 0 91.75 91.70 91.75 86.25 92.50 1,535,506 138,461,287 90.173 11.57 11.56 11.57 10.88 11.67 12,176,029 11.372 6.32%
2007-07-04 0 86.30 86.25 86.30 84.30 86.50 2,029,815 173,522,895 85.487 10.88 10.88 10.88 10.63 10.91 16,095,728 10.781 4.61%
2007-07-03 0 82.50 82.45 82.50 78.00 82.50 2,432,846 195,446,577 80.337 10.40 10.40 10.40 9.836 10.40 19,291,623 10.131 7.98%
2007-06-29 0 76.40 75.60 75.70 75.50 78.00 806,331 61,993,679 76.884 9.635 9.534 9.546 9.521 9.836 6,393,925 9.6957 -0.33%
2007-06-28 0 76.65 76.60 76.65 76.00 77.60 1,236,657 94,439,878 76.367 9.666 9.660 9.666 9.584 9.786 9,806,260 9.6306 2.82%
2007-06-27 0 74.55 74.35 74.55 74.10 76.60 1,432,200 106,721,100 74.516 9.401 9.376 9.401 9.345 9.660 11,356,848 9.3971 -1.65%
2007-06-26 0 75.80 75.80 75.90 75.60 76.60 648,600 49,197,730 75.852 9.559 9.559 9.572 9.534 9.660 5,143,173 9.5656 -1.56%
2007-06-25 0 77.00 77.00 77.50 77.00 78.45 386,800 29,977,570 77.501 9.710 9.710 9.773 9.710 9.893 3,067,190 9.7736 -1.28%
2007-06-22 0 78.00 78.00 78.70 77.80 79.50 995,600 78,076,951 78.422 9.836 9.836 9.925 9.811 10.03 7,894,762 9.8897 -1.89%
2007-06-21 0 79.50 79.50 79.80 75.90 80.00 1,369,132 106,377,891 77.697 10.03 10.03 10.06 9.572 10.09 10,856,741 9.7983 4.47%
2007-06-20 0 76.10 76.10 76.60 75.90 77.20 931,904 71,363,494 76.578 9.597 9.597 9.660 9.572 9.736 7,389,675 9.6572 0.26%
2007-06-18 0 75.90 75.80 75.90 73.90 76.90 601,050 45,254,896 75.293 9.572 9.559 9.572 9.319 9.698 4,766,118 9.4951 -0.52%
2007-06-15 0 76.30 76.25 76.30 74.00 76.40 1,254,700 95,161,485 75.844 9.622 9.616 9.622 9.332 9.635 9,949,335 9.5646 3.11%
2007-06-14 0 74.00 73.85 74.00 73.15 76.35 910,793 68,278,925 74.966 9.332 9.313 9.332 9.225 9.628 7,222,272 9.4539 1.23%
2007-06-13 0 73.10 73.10 73.15 73.00 74.00 1,360,725 99,708,565 73.276 9.219 9.219 9.225 9.206 9.332 10,790,076 9.2408 -2.21%
2007-06-12 0 74.75 74.85 74.90 74.65 75.85 605,900 45,351,100 74.849 9.427 9.439 9.446 9.414 9.565 4,804,576 9.4391 -1.58%
2007-06-11 0 75.95 75.90 75.95 75.55 77.00 559,022 42,451,684 75.939 9.578 9.572 9.578 9.528 9.710 4,432,850 9.5766 -0.46%
2007-06-08 0 76.30 76.10 76.30 75.65 77.00 1,452,616 110,756,748 76.246 9.622 9.597 9.622 9.540 9.710 11,518,740 9.6154 -0.72%
2007-06-07 0 76.85 76.50 76.90 75.35 77.00 632,440 48,124,526 76.093 9.691 9.647 9.698 9.502 9.710 5,015,029 9.5961 1.39%
2007-06-06 0 75.80 75.70 75.90 75.40 78.00 1,050,836 80,126,268 76.250 9.559 9.546 9.572 9.509 9.836 8,332,764 9.6158 -1.24%
2007-06-05 0 76.75 76.50 76.70 76.40 80.00 710,000 55,270,800 77.846 9.679 9.647 9.673 9.635 10.09 5,630,053 9.8171 -0.78%
2007-06-04 0 77.35 77.00 77.45 75.95 78.15 707,485 54,975,440 77.705 9.755 9.710 9.767 9.578 9.855 5,610,110 9.7994 -1.02%
2007-06-01 0 78.15 78.00 78.05 78.05 80.45 798,106 62,748,185 78.621 9.855 9.836 9.843 9.843 10.15 6,328,703 9.9149 -0.06%
2007-05-31 0 78.20 78.15 78.20 77.55 78.75 1,718,500 134,253,575 78.123 9.862 9.855 9.862 9.780 9.931 13,627,108 9.8519 1.62%
2007-05-30 0 76.95 76.95 77.10 74.00 77.15 1,662,760 127,375,621 76.605 9.704 9.704 9.723 9.332 9.729 13,185,109 9.6606 0.33%
2007-05-29 0 76.70 76.50 76.70 76.05 77.00 952,312 72,895,942 76.546 9.673 9.647 9.673 9.591 9.710 7,551,503 9.6532 -0.39%
2007-05-28 0 77.00 77.00 77.30 75.15 77.20 477,850 36,538,085 76.464 9.710 9.710 9.748 9.477 9.736 3,789,184 9.6427 2.67%
2007-05-25 0 75.00 74.80 75.00 74.50 77.50 2,206,250 167,915,012 76.109 9.458 9.433 9.458 9.395 9.773 17,494,796 9.5980 -3.23%
2007-05-23 0 77.50 77.65 77.80 76.20 81.40 2,651,585 206,558,858 77.900 9.773 9.792 9.811 9.610 10.27 21,026,148 9.8239 -1.21%
2007-05-22 0 78.45 78.45 78.80 72.90 79.30 3,259,769 253,412,124 77.739 9.893 9.893 9.937 9.193 10.00 25,848,835 9.8036 7.84%
2007-05-21 0 72.75 72.75 72.80 69.25 74.50 2,572,003 187,018,691 72.713 9.174 9.174 9.181 8.733 9.395 20,395,090 9.1698 5.21%
2007-05-18 0 69.15 69.10 69.15 66.60 70.00 3,209,868 218,910,061 68.199 8.720 8.714 8.720 8.399 8.828 25,453,138 8.6005 6.22%
2007-05-17 0 65.10 64.60 65.20 63.10 65.20 1,036,300 65,952,355 63.642 8.210 8.147 8.222 7.957 8.222 8,217,499 8.0258 1.56%
2007-05-16 0 64.10 64.05 64.10 63.80 64.75 597,700 38,407,998 64.260 8.084 8.077 8.084 8.046 8.166 4,739,553 8.1037 -1.54%
2007-05-15 0 65.10 65.00 65.10 64.90 66.40 2,179,500 142,759,855 65.501 8.210 8.197 8.210 8.184 8.374 17,282,678 8.2603 -1.21%
2007-05-14 0 65.90 65.80 65.90 64.10 66.10 607,410 39,974,210 65.811 8.311 8.298 8.311 8.084 8.336 4,816,550 8.2993 2.09%
2007-05-11 0 64.55 64.60 64.65 63.50 65.50 823,500 53,141,650 64.531 8.140 8.147 8.153 8.008 8.260 6,530,069 8.1380 -1.45%
2007-05-10 0 65.50 65.45 65.50 64.20 65.50 966,383 62,949,174 65.139 8.260 8.254 8.260 8.096 8.260 7,663,081 8.2146 2.18%
2007-05-09 0 64.10 64.00 64.15 62.50 64.20 1,400,500 89,104,500 63.623 8.084 8.071 8.090 7.882 8.096 11,105,478 8.0235 3.30%
2007-05-08 0 62.05 62.05 62.30 61.25 63.00 1,634,500 101,681,150 62.209 7.825 7.825 7.857 7.724 7.945 12,961,017 7.8452 0.81%
2007-05-07 0 61.55 61.50 61.55 61.25 62.80 1,688,849 104,336,256 61.780 7.762 7.756 7.762 7.724 7.920 13,391,986 7.7909 -3.83%
2007-05-04 0 64.00 63.95 64.00 63.80 66.10 1,187,769 76,486,424 64.395 8.071 8.065 8.071 8.046 8.336 9,418,595 8.1208 -2.14%
2007-05-03 0 65.40 65.25 65.30 64.05 67.40 925,121 60,714,367 65.629 8.248 8.229 8.235 8.077 8.500 7,335,888 8.2763 -1.80%
2007-05-02 0 66.60 66.60 67.10 66.50 68.00 642,880 43,171,570 67.153 8.399 8.399 8.462 8.386 8.575 5,097,815 8.4686 0.23%
2007-04-30 0 66.45 66.40 66.60 66.35 67.00 219,297 14,602,352 66.587 8.380 8.374 8.399 8.367 8.449 1,738,949 8.3972 -0.67%
2007-04-27 0 66.90 66.80 67.05 66.70 67.30 474,000 31,799,525 67.088 8.437 8.424 8.456 8.411 8.487 3,758,655 8.4603 -0.30%
2007-04-26 0 67.10 66.95 67.10 66.50 67.55 714,380 48,002,329 67.194 8.462 8.443 8.462 8.386 8.519 5,664,785 8.4738 -0.45%
2007-04-25 0 67.40 67.40 67.45 67.20 68.55 680,931 46,131,949 67.748 8.500 8.500 8.506 8.475 8.645 5,399,546 8.5437 0.00%
2007-04-24 0 67.40 67.20 67.40 66.70 68.00 520,000 34,951,400 67.214 8.500 8.475 8.500 8.411 8.575 4,123,419 8.4763 -0.74%
2007-04-23 0 67.90 67.75 67.90 67.40 68.40 380,147 25,782,547 67.823 8.563 8.544 8.563 8.500 8.626 3,014,434 8.5530 0.74%
2007-04-20 0 67.40 67.25 67.40 67.05 68.30 823,000 55,419,925 67.339 8.500 8.481 8.500 8.456 8.613 6,526,104 8.4920 0.15%
2007-04-19 0 67.30 67.05 67.30 67.00 71.00 698,120 47,210,057 67.625 8.487 8.456 8.487 8.449 8.954 5,535,849 8.5281 -3.86%
2007-04-18 0 70.00 69.80 70.00 68.50 71.30 1,184,121 82,959,540 70.060 8.828 8.802 8.828 8.638 8.992 9,389,668 8.8352 -1.82%
2007-04-17 0 71.30 71.30 71.50 70.55 71.50 1,214,693 86,529,213 71.235 8.992 8.992 9.017 8.897 9.017 9,632,093 8.9834 -0.28%
2007-04-16 0 71.50 71.50 71.60 68.50 71.60 778,840 55,362,882 71.084 9.017 9.017 9.029 8.638 9.029 6,175,931 8.9643 3.62%
2007-04-13 0 69.00 68.60 69.00 66.80 70.00 1,403,700 96,422,750 68.692 8.702 8.651 8.702 8.424 8.828 11,130,853 8.6627 -1.17%
2007-04-12 0 77.00 77.00 77.20 75.80 77.50 776,808 59,685,732 76.835 8.805 8.805 8.828 8.668 8.862 6,793,268 8.7860 0.85%
2007-04-11 0 76.35 76.10 76.20 73.90 76.50 1,551,729 116,588,834 75.135 8.731 8.702 8.713 8.450 8.748 13,570,033 8.5916 3.74%
2007-04-10 0 73.60 73.50 73.60 72.20 74.10 884,029 64,881,247 73.393 8.416 8.405 8.416 8.256 8.473 7,730,927 8.3924 1.73%
2007-04-04 0 72.35 72.25 72.30 72.30 74.25 1,247,177 91,210,240 73.133 8.273 8.262 8.267 8.267 8.490 10,906,694 8.3628 -1.56%
2007-04-03 0 73.50 72.60 73.50 71.25 73.85 1,026,796 75,148,713 73.188 8.405 8.302 8.405 8.147 8.445 8,979,439 8.3690 3.16%
2007-04-02 0 71.25 71.20 71.40 70.15 73.50 840,310 60,641,293 72.165 8.147 8.142 8.165 8.022 8.405 7,348,599 8.2521 -1.86%
2007-03-30 0 72.60 72.50 72.55 70.00 72.95 1,764,519 125,729,330 71.254 8.302 8.290 8.296 8.004 8.342 15,430,904 8.1479 3.71%
2007-03-29 0 70.00 69.80 70.00 69.15 70.00 932,000 65,074,600 69.823 8.004 7.982 8.004 7.907 8.004 8,150,438 7.9842 0.79%
2007-03-28 0 69.45 69.40 69.70 68.65 69.95 806,486 56,135,793 69.605 7.942 7.936 7.970 7.850 7.999 7,052,805 7.9594 1.24%
2007-03-27 0 68.60 68.25 68.80 67.90 69.20 340,000 23,379,100 68.762 7.844 7.804 7.867 7.764 7.913 2,973,336 7.8629 -0.07%
2007-03-26 0 68.65 68.50 68.75 68.00 68.75 472,400 32,377,780 68.539 7.850 7.833 7.862 7.776 7.862 4,131,188 7.8374 0.66%
2007-03-23 0 68.20 68.25 68.45 67.95 68.50 691,600 47,199,620 68.247 7.799 7.804 7.827 7.770 7.833 6,048,115 7.8040 0.22%
2007-03-22 0 68.05 68.05 68.10 67.35 68.15 1,064,820 72,304,404 67.903 7.781 7.781 7.787 7.701 7.793 9,311,963 7.7647 1.11%
2007-03-21 0 67.30 67.25 67.30 67.00 67.60 709,384 47,733,633 67.289 7.696 7.690 7.696 7.661 7.730 6,203,638 7.6945 -0.30%
2007-03-20 0 67.50 67.30 67.45 66.80 67.80 992,840 66,897,596 67.380 7.719 7.696 7.713 7.639 7.753 8,682,490 7.7049 -0.44%
2007-03-19 0 67.80 67.75 67.95 66.60 68.00 794,297 53,828,200 67.768 7.753 7.747 7.770 7.616 7.776 6,946,211 7.7493 0.59%
2007-03-16 0 67.40 67.40 67.45 66.95 67.70 1,315,267 88,664,101 67.411 7.707 7.707 7.713 7.656 7.741 11,502,148 7.7085 0.67%
2007-03-15 0 66.95 66.90 67.00 65.75 67.60 833,634 55,936,557 67.100 7.656 7.650 7.661 7.518 7.730 7,290,217 7.6728 2.14%
2007-03-14 0 65.55 65.60 66.00 65.10 66.00 862,020 56,572,674 65.628 7.496 7.501 7.547 7.444 7.547 7,538,456 7.5045 -2.89%
2007-03-13 0 67.50 67.05 67.50 66.00 69.00 749,200 50,562,410 67.489 7.719 7.667 7.719 7.547 7.890 6,551,833 7.7173 3.53%
2007-03-12 0 65.20 65.20 65.35 62.45 66.10 2,384,000 153,129,560 64.232 7.456 7.456 7.473 7.141 7.559 20,848,331 7.3449 -1.66%
2007-03-09 0 66.30 66.35 66.45 65.30 68.30 2,017,419 135,239,477 67.036 7.581 7.587 7.599 7.467 7.810 17,642,541 7.6655 1.30%
2007-03-08 0 65.45 65.40 65.55 64.95 65.95 1,180,020 77,294,732 65.503 7.484 7.478 7.496 7.427 7.541 10,319,399 7.4902 0.61%
2007-03-07 0 65.05 64.85 65.00 63.50 66.50 1,318,200 85,798,650 65.088 7.438 7.416 7.433 7.261 7.604 11,527,798 7.4428 0.08%
2007-03-06 0 65.00 64.80 65.00 62.30 65.60 1,754,600 112,574,670 64.160 7.433 7.410 7.433 7.124 7.501 15,344,162 7.3366 4.67%
2007-03-05 0 62.10 62.10 62.15 62.10 66.10 940,917 60,014,152 63.783 7.101 7.101 7.107 7.101 7.559 8,228,418 7.2935 -8.20%
2007-03-02 0 67.65 66.90 67.65 65.75 67.80 1,027,495 69,025,090 67.178 7.736 7.650 7.736 7.518 7.753 8,985,552 7.6818 3.05%
2007-03-01 0 65.65 65.50 65.65 63.20 67.00 1,162,002 75,791,854 65.225 7.507 7.490 7.507 7.227 7.661 10,161,830 7.4585 2.90%
2007-02-28 0 63.80 63.80 63.90 62.80 65.20 2,295,952 146,242,356 63.696 7.296 7.296 7.307 7.181 7.456 20,078,342 7.2836 -4.49%
2007-02-27 0 66.80 66.60 66.80 65.50 68.00 1,197,000 79,503,665 66.419 7.639 7.616 7.639 7.490 7.776 10,467,891 7.5950 1.37%
2007-02-26 0 65.90 65.75 65.90 65.60 67.00 1,271,920 83,979,562 66.026 7.536 7.518 7.536 7.501 7.661 11,123,074 7.5500 -2.23%
2007-02-23 0 67.40 67.00 67.40 66.80 68.70 1,353,100 91,957,600 67.961 7.707 7.661 7.707 7.639 7.856 11,833,002 7.7713 -0.22%
2007-02-22 0 67.55 67.55 67.70 65.50 68.00 1,072,480 72,090,258 67.218 7.724 7.724 7.741 7.490 7.776 9,378,950 7.6864 3.92%
2007-02-21 0 65.00 65.15 65.20 64.05 67.90 1,134,534 74,330,470 65.516 7.433 7.450 7.456 7.324 7.764 9,921,619 7.4918 0.23%
2007-02-16 0 64.85 64.75 64.90 62.65 65.15 1,129,949 72,753,348 64.386 7.416 7.404 7.421 7.164 7.450 9,881,523 7.3626 4.34%
2007-02-15 0 62.15 62.00 62.20 61.80 63.75 1,588,048 100,241,584 63.123 7.107 7.090 7.113 7.067 7.290 13,887,647 7.2180 0.89%
2007-02-14 0 61.60 61.00 61.60 60.70 61.80 1,091,240 66,831,184 61.243 7.044 6.975 7.044 6.941 7.067 9,543,009 7.0032 2.33%
2007-02-13 0 60.20 60.10 60.40 60.10 62.45 1,443,600 87,708,940 60.757 6.884 6.872 6.907 6.872 7.141 12,624,434 6.9476 -3.60%
2007-02-12 0 62.45 62.40 62.50 61.00 63.35 1,642,773 102,409,733 62.340 7.141 7.135 7.147 6.975 7.244 14,366,223 7.1285 2.55%
2007-02-09 0 60.90 60.80 60.95 60.45 61.10 1,612,084 98,131,611 60.873 6.964 6.952 6.970 6.912 6.987 14,097,844 6.9608 -0.98%
2007-02-08 0 61.50 61.20 61.75 60.50 62.05 1,477,662 90,829,912 61.469 7.033 6.998 7.061 6.918 7.095 12,922,310 7.0289 0.65%
2007-02-07 0 61.10 61.10 61.15 59.00 61.30 4,256,348 257,563,686 60.513 6.987 6.987 6.992 6.747 7.010 37,222,211 6.9196 4.98%
2007-02-06 0 58.20 58.20 58.25 56.10 58.50 2,774,380 159,868,100 57.623 6.655 6.655 6.661 6.415 6.689 24,262,245 6.5892 2.19%
2007-02-05 0 56.95 56.85 56.95 53.80 57.25 2,253,270 126,095,508 55.961 6.512 6.501 6.512 6.152 6.547 19,705,083 6.3991 5.86%
2007-02-02 0 53.80 53.70 53.90 51.65 55.00 1,763,628 93,981,668 53.289 6.152 6.141 6.163 5.906 6.289 15,423,112 6.0936 4.16%
2007-02-01 0 51.65 51.60 51.65 51.40 52.40 596,100 30,816,720 51.697 5.906 5.900 5.906 5.878 5.992 5,212,957 5.9116 -0.86%
2007-01-31 0 52.10 51.65 52.10 51.40 52.80 939,200 49,072,190 52.249 5.958 5.906 5.958 5.878 6.038 8,213,403 5.9746 1.36%
2007-01-30 0 51.40 51.10 51.40 50.90 52.00 346,460 17,797,696 51.370 5.878 5.843 5.878 5.820 5.946 3,029,829 5.8742 0.10%
2007-01-29 0 51.35 50.90 51.35 50.15 51.50 484,700 24,659,960 50.877 5.872 5.820 5.872 5.735 5.889 4,238,752 5.8177 -0.29%
2007-01-26 0 51.50 51.40 51.60 49.05 51.80 1,288,624 65,761,474 51.032 5.889 5.878 5.900 5.609 5.923 11,269,152 5.8355 3.73%
2007-01-25 0 49.65 49.65 49.75 49.05 51.00 1,170,400 58,167,946 49.699 5.677 5.677 5.689 5.609 5.832 10,235,271 5.6831 -2.74%
2007-01-24 0 51.05 51.50 51.90 49.70 51.90 1,153,406 57,857,398 50.162 5.838 5.889 5.935 5.683 5.935 10,086,657 5.7360 0.10%
2007-01-23 0 51.00 51.00 51.15 50.60 51.80 1,363,345 69,743,296 51.156 5.832 5.832 5.849 5.786 5.923 11,922,595 5.8497 -2.11%
2007-01-22 0 52.10 51.95 52.10 51.20 53.35 1,632,101 85,105,973 52.145 5.958 5.940 5.958 5.855 6.101 14,272,895 5.9628 -1.14%
2007-01-19 0 52.70 52.70 52.75 52.15 53.05 645,561 33,912,705 52.532 6.026 6.026 6.032 5.963 6.066 5,645,499 6.0070 -0.28%
2007-01-18 0 52.85 52.75 52.90 51.85 53.70 668,514 35,264,240 52.750 6.043 6.032 6.049 5.929 6.141 5,846,225 6.0320 -1.12%
2007-01-17 0 53.45 53.35 53.45 51.50 53.50 1,544,662 81,388,056 52.690 6.112 6.101 6.112 5.889 6.118 13,508,232 6.0251 3.19%
2007-01-16 0 51.80 51.80 51.90 49.50 52.35 1,551,160 79,949,555 51.542 5.923 5.923 5.935 5.660 5.986 13,565,057 5.8938 5.50%
2007-01-15 0 49.10 49.05 49.25 48.70 49.40 829,760 40,723,966 49.079 5.615 5.609 5.632 5.569 5.649 7,256,338 5.6122 1.03%
2007-01-12 0 48.60 48.40 48.60 48.10 49.40 1,364,600 66,172,670 48.492 5.557 5.535 5.557 5.500 5.649 11,933,571 5.5451 -0.21%
2007-01-11 0 48.70 48.50 48.70 48.20 49.30 565,455 27,517,313 48.664 5.569 5.546 5.569 5.512 5.637 4,944,963 5.5647 -0.51%
2007-01-10 0 48.95 48.95 49.00 48.50 49.50 509,232 24,908,667 48.914 5.597 5.597 5.603 5.546 5.660 4,453,287 5.5933 -0.71%
2007-01-09 0 49.30 49.30 49.45 48.50 49.55 375,798 18,507,951 49.250 5.637 5.637 5.655 5.546 5.666 3,286,393 5.6317 0.51%
2007-01-08 0 49.05 49.05 49.35 48.90 49.50 254,300 12,472,980 49.048 5.609 5.609 5.643 5.592 5.660 2,223,880 5.6087 -0.91%
2007-01-05 0 49.50 49.10 49.70 48.35 49.75 360,660 17,810,558 49.383 5.660 5.615 5.683 5.529 5.689 3,154,010 5.6470 1.02%
2007-01-04 0 49.00 49.20 49.35 48.35 49.70 603,800 29,645,190 49.098 5.603 5.626 5.643 5.529 5.683 5,280,295 5.6143 -0.10%
2007-01-03 0 49.05 48.95 49.05 48.90 49.75 341,720 16,851,130 49.313 5.609 5.597 5.609 5.592 5.689 2,988,377 5.6389 0.00%
2007-01-02 0 49.05 49.05 49.10 48.75 49.50 212,568 10,436,428 49.097 5.609 5.609 5.615 5.575 5.660 1,858,930 5.6142 -0.91%
2006-12-29 0 49.50 49.50 49.65 48.00 49.90 863,238 42,085,826 48.753 5.660 5.660 5.677 5.489 5.706 7,549,107 5.5749 2.91%
2006-12-28 0 48.10 48.10 48.45 48.00 48.90 254,724 12,311,413 48.332 5.500 5.500 5.540 5.489 5.592 2,227,588 5.5268 -0.41%
2006-12-27 0 48.30 48.20 48.65 48.10 49.00 317,000 15,304,150 48.278 5.523 5.512 5.563 5.500 5.603 2,772,198 5.5206 -0.92%
2006-12-22 0 48.75 48.75 48.80 48.05 48.80 750,800 36,285,437 48.329 5.575 5.575 5.580 5.495 5.580 6,565,825 5.5264 0.31%
2006-12-21 0 48.60 48.60 48.75 48.25 49.70 904,000 44,070,950 48.751 5.557 5.557 5.575 5.517 5.683 7,905,575 5.5747 -1.82%
2006-12-20 0 49.50 49.50 49.70 49.10 51.00 1,096,860 54,540,524 49.724 5.660 5.660 5.683 5.615 5.832 9,592,156 5.6860 0.71%
2006-12-19 0 49.15 49.15 49.35 48.20 49.45 471,300 22,955,205 48.706 5.620 5.620 5.643 5.512 5.655 4,121,568 5.5695 0.10%
2006-12-18 0 49.10 48.70 49.10 48.20 49.10 587,000 28,523,300 48.592 5.615 5.569 5.615 5.512 5.615 5,133,377 5.5564 1.24%
2006-12-15 0 48.50 48.50 48.70 48.00 49.45 1,177,180 57,249,799 48.633 5.546 5.546 5.569 5.489 5.655 10,294,563 5.5612 -0.82%
2006-12-14 0 48.90 48.90 49.00 48.15 49.70 1,096,400 53,617,608 48.903 5.592 5.592 5.603 5.506 5.683 9,588,133 5.5921 -1.31%
2006-12-13 0 49.55 49.55 49.60 48.75 49.70 525,520 25,776,478 49.049 5.666 5.666 5.672 5.575 5.683 4,595,728 5.6088 -0.60%
2006-12-12 0 49.85 49.90 49.95 49.00 49.95 1,507,919 74,517,158 49.417 5.700 5.706 5.712 5.603 5.712 13,186,910 5.6508 1.84%
2006-12-11 0 48.95 48.55 49.00 48.00 49.50 1,389,206 67,729,531 48.754 5.597 5.552 5.603 5.489 5.660 12,148,753 5.5750 0.93%
2006-12-08 0 48.50 48.25 49.00 48.00 49.30 890,500 43,556,894 48.913 5.546 5.517 5.603 5.489 5.637 7,787,516 5.5932 0.73%
2006-12-07 0 48.15 48.55 48.80 47.70 48.90 1,218,400 58,630,650 48.121 5.506 5.552 5.580 5.454 5.592 10,655,036 5.5026 -0.62%
2006-12-06 0 48.45 48.45 48.50 48.20 50.00 461,600 22,639,600 49.046 5.540 5.540 5.546 5.512 5.717 4,036,741 5.6084 -3.00%
2006-12-05 0 49.95 49.95 50.00 48.35 50.00 1,092,000 53,942,940 49.398 5.712 5.712 5.717 5.529 5.717 9,549,655 5.6487 3.20%
2006-12-04 0 48.40 48.10 48.40 47.50 48.50 1,054,181 50,615,214 48.014 5.535 5.500 5.535 5.432 5.546 9,218,924 5.4904 1.79%
2006-12-01 0 47.55 47.50 47.60 47.05 48.70 1,562,323 74,576,692 47.734 5.437 5.432 5.443 5.380 5.569 13,662,679 5.4584 -3.55%
2006-11-30 0 49.30 49.05 49.10 48.70 51.00 2,585,887 128,185,849 49.571 5.637 5.609 5.615 5.569 5.832 22,613,854 5.6685 -2.76%
2006-11-29 0 50.70 50.70 50.90 50.60 52.85 2,198,995 112,839,147 51.314 5.798 5.798 5.820 5.786 6.043 19,230,443 5.8677 -2.31%
2006-11-28 0 51.90 51.90 52.25 48.50 52.60 4,667,814 238,417,407 51.077 5.935 5.935 5.975 5.546 6.015 40,820,524 5.8406 2.87%
2006-11-27 0 50.45 50.40 50.50 46.00 51.45 5,625,653 278,339,837 49.477 5.769 5.763 5.775 5.260 5.883 49,196,927 5.6577 11.62%
2006-11-24 0 45.20 45.20 45.25 42.10 46.00 8,282,159 367,107,910 44.325 5.169 5.169 5.174 4.814 5.260 72,428,352 5.0686 22.33%
2006-11-23 1 - - - - - 0 0 - 4.225 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 4.225 - - - - 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 4.225 4.220 4.231 4.117 4.231 11,121,325 4.1746 3.50%
2006-11-20 0 35.70 35.70 35.85 35.50 36.30 1,560,340 55,701,950 35.699 4.082 4.082 4.099 4.059 4.151 13,645,337 4.0821 -1.65%
2006-11-17 0 36.30 36.35 36.40 35.90 36.60 292,000 10,579,000 36.229 4.151 4.157 4.162 4.105 4.185 2,553,571 4.1428 -0.41%
2006-11-16 0 36.45 36.10 36.20 36.00 36.75 820,045 29,942,489 36.513 4.168 4.128 4.139 4.117 4.202 7,171,380 4.1753 0.00%
2006-11-15 0 36.45 36.60 36.65 35.55 37.40 1,086,608 39,763,921 36.595 4.168 4.185 4.191 4.065 4.277 9,502,501 4.1846 0.00%
2006-11-14 0 36.45 36.45 36.55 35.95 36.95 1,175,176 42,868,422 36.478 4.168 4.168 4.179 4.111 4.225 10,277,038 4.1713 1.25%
2006-11-13 0 36.00 36.00 36.10 35.55 36.10 1,304,248 46,726,454 35.826 4.117 4.117 4.128 4.065 4.128 11,405,786 4.0967 1.27%
2006-11-10 0 35.55 35.50 35.55 34.60 35.80 1,391,280 49,106,707 35.296 4.065 4.059 4.065 3.956 4.094 12,166,890 4.0361 2.75%
2006-11-09 0 34.60 34.55 34.60 34.15 34.80 1,186,046 40,889,502 34.475 3.956 3.951 3.956 3.905 3.979 10,372,097 3.9423 1.47%
2006-11-08 0 34.10 34.05 34.10 33.80 34.40 1,244,588 42,481,750 34.133 3.899 3.894 3.899 3.865 3.934 10,884,053 3.9031 0.89%
2006-11-07 0 33.80 33.80 34.05 33.65 34.50 1,065,020 36,366,299 34.146 3.865 3.865 3.894 3.848 3.945 9,313,712 3.9046 -0.88%
2006-11-06 0 34.10 33.95 34.10 33.80 34.10 612,265 20,826,889 34.016 3.899 3.882 3.899 3.865 3.899 5,354,322 3.8897 0.89%
2006-11-03 0 33.80 33.80 33.90 33.50 34.00 590,300 19,938,159 33.776 3.865 3.865 3.876 3.831 3.888 5,162,236 3.8623 0.00%
2006-11-02 0 33.80 33.75 33.85 33.60 33.80 535,340 18,058,395 33.733 3.865 3.859 3.871 3.842 3.865 4,681,605 3.8573 -0.15%
2006-11-01 0 33.85 33.85 33.90 33.50 34.10 496,427 16,780,868 33.803 3.871 3.871 3.876 3.831 3.899 4,341,306 3.8654 -0.15%
2006-10-31 0 33.90 33.85 33.95 33.35 34.00 1,429,671 48,393,035 33.849 3.876 3.871 3.882 3.814 3.888 12,502,623 3.8706 2.26%
2006-10-27 0 33.15 32.70 33.25 32.65 34.10 783,323 25,968,401 33.152 3.791 3.739 3.802 3.734 3.899 6,850,242 3.7909 -1.34%
2006-10-26 0 33.60 33.60 33.65 33.50 34.50 1,240,908 41,916,049 33.779 3.842 3.842 3.848 3.831 3.945 10,851,871 3.8626 -0.59%
2006-10-25 0 33.80 33.70 33.85 32.40 34.00 1,626,840 53,602,421 32.949 3.865 3.854 3.871 3.705 3.888 14,226,887 3.7677 4.32%
2006-10-24 0 32.40 32.35 32.45 32.25 32.50 630,309 20,406,216 32.375 3.705 3.699 3.711 3.688 3.716 5,512,118 3.7021 0.31%
2006-10-23 0 32.30 32.30 32.40 31.75 32.40 572,828 18,393,110 32.109 3.693 3.693 3.705 3.631 3.705 5,009,441 3.6717 1.57%
2006-10-20 0 31.80 31.80 31.90 31.70 32.15 360,220 11,484,441 31.882 3.636 3.636 3.648 3.625 3.676 3,150,162 3.6457 -0.47%
2006-10-19 0 31.95 31.95 32.00 31.55 32.00 692,700 22,090,680 31.891 3.653 3.653 3.659 3.608 3.659 6,057,734 3.6467 1.27%
2006-10-18 0 31.55 31.50 31.55 31.30 31.80 689,220 21,750,842 31.559 3.608 3.602 3.608 3.579 3.636 6,027,301 3.6087 -0.63%
2006-10-17 0 31.75 31.70 31.75 31.55 32.30 305,000 9,650,450 31.641 3.631 3.625 3.631 3.608 3.693 2,667,257 3.6181 0.16%
2006-10-16 0 31.70 31.65 31.70 31.65 32.40 230,320 7,328,098 31.817 3.625 3.619 3.625 3.619 3.705 2,014,173 3.6383 -1.09%
2006-10-13 0 32.05 32.05 32.15 31.90 32.40 494,700 15,867,670 32.075 3.665 3.665 3.676 3.648 3.705 4,326,204 3.6678 -0.16%
2006-10-12 0 32.10 32.05 32.25 32.05 32.40 567,861 18,303,546 32.232 3.671 3.665 3.688 3.665 3.705 4,966,004 3.6858 -0.16%
2006-10-11 0 32.15 32.10 32.15 31.85 32.20 969,019 31,051,590 32.044 3.676 3.671 3.676 3.642 3.682 8,474,173 3.6643 1.90%
2006-10-10 0 31.55 31.40 31.55 31.35 31.85 297,620 9,368,840 31.479 3.608 3.591 3.608 3.585 3.642 2,602,718 3.5996 0.48%
2006-10-09 0 31.40 31.35 31.40 31.30 31.50 464,700 14,608,887 31.437 3.591 3.585 3.591 3.579 3.602 4,063,850 3.5948 -0.79%
2006-10-06 0 31.65 31.65 31.70 31.35 31.80 369,450 11,646,285 31.523 3.619 3.619 3.625 3.585 3.636 3,230,879 3.6047 -0.16%
2006-10-05 0 31.70 31.65 31.70 31.60 32.20 397,240 12,655,233 31.858 3.625 3.619 3.625 3.613 3.682 3,473,906 3.6429 -0.94%
2006-10-04 0 32.00 31.95 32.00 31.90 32.50 279,380 8,977,359 32.133 3.659 3.653 3.659 3.648 3.716 2,443,207 3.6744 -1.23%
2006-10-03 0 32.40 32.20 32.40 31.75 32.50 2,623,380 84,601,924 32.249 3.705 3.682 3.705 3.631 3.716 22,941,734 3.6877 2.21%
2006-09-29 0 31.70 31.55 31.65 30.50 31.90 1,208,902 37,491,244 31.013 3.625 3.608 3.619 3.488 3.648 10,571,975 3.5463 1.12%
2006-09-28 0 31.35 31.35 31.55 31.35 31.90 418,120 13,182,998 31.529 3.585 3.585 3.608 3.585 3.648 3,656,503 3.6054 -1.26%
2006-09-27 0 31.75 31.55 31.75 31.40 31.90 993,515 31,482,968 31.688 3.631 3.608 3.631 3.591 3.648 8,688,393 3.6236 1.44%
2006-09-26 0 31.30 31.20 31.40 31.10 31.90 974,941 30,658,735 31.447 3.579 3.568 3.591 3.556 3.648 8,525,962 3.5959 -2.03%
2006-09-25 0 31.95 31.80 31.95 31.45 32.90 812,986 26,049,935 32.042 3.653 3.636 3.653 3.596 3.762 7,109,648 3.6640 -1.99%
2006-09-22 0 32.60 32.60 32.65 31.80 32.90 1,844,620 59,576,750 32.298 3.728 3.728 3.734 3.636 3.762 16,131,396 3.6932 2.19%
2006-09-21 0 31.90 31.80 31.90 31.60 32.50 992,770 31,794,041 32.026 3.648 3.636 3.648 3.613 3.716 8,681,878 3.6621 1.27%
2006-09-20 0 31.50 31.45 31.50 31.30 31.70 170,400 5,361,230 31.463 3.602 3.596 3.602 3.579 3.625 1,490,166 3.5977 0.00%
2006-09-19 0 31.50 31.55 31.60 31.45 32.00 310,695 9,820,116 31.607 3.602 3.608 3.613 3.596 3.659 2,717,060 3.6142 -1.25%
2006-09-18 0 31.90 31.75 31.90 30.55 32.00 683,400 21,589,150 31.591 3.648 3.631 3.648 3.493 3.659 5,976,405 3.6124 0.63%
2006-09-15 0 31.70 31.60 31.85 31.55 31.95 407,240 12,950,998 31.802 3.625 3.613 3.642 3.608 3.653 3,561,357 3.6365 -0.63%
2006-09-14 0 31.90 31.85 31.90 31.45 31.95 558,575 17,758,526 31.793 3.648 3.642 3.648 3.596 3.653 4,884,797 3.6355 0.47%
2006-09-13 0 31.75 31.75 31.85 31.65 31.95 369,260 11,742,991 31.801 3.631 3.631 3.642 3.619 3.653 3,229,218 3.6365 0.32%
2006-09-12 0 31.65 31.60 31.70 31.25 32.00 367,170 11,669,957 31.784 3.619 3.613 3.625 3.573 3.659 3,210,940 3.6344 0.48%
2006-09-11 0 31.50 31.40 31.55 30.90 32.50 834,953 26,570,640 31.823 3.602 3.591 3.608 3.533 3.716 7,301,752 3.6389 1.94%
2006-09-08 0 30.90 30.85 30.90 30.75 31.00 170,906 5,275,441 30.868 3.533 3.528 3.533 3.516 3.545 1,494,591 3.5297 0.82%
2006-09-07 0 30.65 30.55 30.80 30.25 30.80 258,165 7,871,783 30.491 3.505 3.493 3.522 3.459 3.522 2,257,680 3.4867 0.00%
2006-09-06 0 30.65 30.60 30.65 30.60 31.00 474,200 14,573,850 30.734 3.505 3.499 3.505 3.499 3.545 4,146,929 3.5144 -0.81%
2006-09-05 0 30.90 30.75 31.00 30.65 31.15 535,100 16,502,140 30.839 3.533 3.516 3.545 3.505 3.562 4,679,506 3.5265 -1.12%
2006-09-04 0 31.25 31.15 31.25 31.05 31.45 374,320 11,712,240 31.289 3.573 3.562 3.573 3.551 3.596 3,273,468 3.5779 0.00%
2006-09-01 0 31.25 31.20 31.25 31.00 31.70 433,740 13,615,221 31.390 3.573 3.568 3.573 3.545 3.625 3,793,102 3.5895 -0.64%
2006-08-31 0 31.45 31.40 31.45 30.85 31.50 942,000 29,530,550 31.349 3.596 3.591 3.596 3.528 3.602 8,237,889 3.5847 1.78%
2006-08-30 0 30.90 30.70 30.95 30.35 30.95 638,840 19,556,488 30.612 3.533 3.511 3.539 3.471 3.539 5,586,723 3.5005 0.68%
2006-08-29 0 31.55 31.60 31.70 31.55 31.90 927,491 29,427,160 31.728 3.509 3.515 3.526 3.509 3.548 8,338,294 3.5292 -0.63%
2006-08-28 0 31.75 31.60 31.80 31.35 31.85 676,120 21,349,202 31.576 3.532 3.515 3.537 3.487 3.543 6,078,428 3.5123 -0.78%
2006-08-25 0 32.00 32.00 32.05 31.90 32.30 1,812,164 58,160,608 32.095 3.559 3.559 3.565 3.548 3.593 16,291,648 3.5700 -0.31%
2006-08-24 0 32.10 32.00 32.10 31.60 32.40 998,920 32,085,355 32.120 3.571 3.559 3.571 3.515 3.604 8,980,453 3.5728 0.47%
2006-08-23 0 31.95 31.90 31.95 31.55 32.00 377,620 12,033,440 31.867 3.554 3.548 3.554 3.509 3.559 3,394,865 3.5446 0.16%
2006-08-22 0 31.90 31.85 31.90 31.50 32.05 294,940 9,403,746 31.884 3.548 3.543 3.548 3.504 3.565 2,651,558 3.5465 1.11%
2006-08-21 0 31.55 31.50 31.55 31.30 32.20 902,000 28,634,910 31.746 3.509 3.504 3.509 3.482 3.582 8,109,126 3.5312 -2.02%
2006-08-18 0 32.20 32.15 32.20 31.80 32.20 853,680 27,343,217 32.030 3.582 3.576 3.582 3.537 3.582 7,674,721 3.5628 0.78%
2006-08-17 0 31.95 31.95 32.00 30.95 32.30 2,780,740 88,572,819 31.852 3.554 3.554 3.559 3.443 3.593 24,999,303 3.5430 3.90%
2006-08-16 0 30.75 30.70 30.75 30.45 31.15 1,337,900 41,425,375 30.963 3.420 3.415 3.420 3.387 3.465 12,027,938 3.4441 -0.16%
2006-08-15 0 30.80 30.65 30.80 30.45 31.20 1,227,678 37,801,178 30.791 3.426 3.409 3.426 3.387 3.470 11,037,024 3.4249 0.33%
2006-08-14 0 30.70 30.65 30.70 30.45 30.85 380,760 11,662,717 30.630 3.415 3.409 3.415 3.387 3.432 3,423,094 3.4071 0.00%
2006-08-11 0 30.70 30.65 30.70 30.60 31.00 1,774,220 54,709,586 30.836 3.415 3.409 3.415 3.404 3.448 15,950,525 3.4300 0.00%
2006-08-10 0 30.70 30.65 30.85 30.40 31.30 1,573,220 48,495,985 30.826 3.415 3.409 3.432 3.381 3.482 14,143,502 3.4289 -0.97%
2006-08-09 0 31.00 30.95 31.00 30.35 31.10 1,679,520 51,842,632 30.868 3.448 3.443 3.448 3.376 3.459 15,099,157 3.4335 0.81%
2006-08-08 0 30.75 30.70 30.75 30.15 30.80 831,940 25,417,148 30.552 3.420 3.415 3.420 3.354 3.426 7,479,275 3.3983 0.99%
2006-08-07 0 30.45 30.30 30.40 29.50 30.90 1,129,760 33,956,894 30.057 3.387 3.370 3.381 3.281 3.437 10,156,725 3.3433 -0.16%
2006-08-04 0 30.50 30.40 30.50 29.95 31.25 4,012,140 123,091,892 30.680 3.393 3.381 3.393 3.331 3.476 36,069,788 3.4126 2.01%
2006-08-03 0 29.90 29.85 30.00 29.40 30.25 832,940 24,924,333 29.923 3.326 3.320 3.337 3.270 3.365 7,488,265 3.3285 -0.66%
2006-08-02 0 30.10 30.10 30.30 30.00 30.90 698,700 21,285,340 30.464 3.348 3.348 3.370 3.337 3.437 6,281,426 3.3886 -0.99%
2006-08-01 0 30.40 30.35 30.50 30.30 31.00 779,204 23,783,739 30.523 3.381 3.376 3.393 3.370 3.448 7,005,170 3.3952 -0.98%
2006-07-31 0 30.70 30.75 30.95 30.20 31.10 947,923 29,082,667 30.680 3.415 3.420 3.443 3.359 3.459 8,521,981 3.4127 0.00%
2006-07-28 0 30.70 30.60 30.65 30.60 31.05 1,018,429 31,380,601 30.813 3.415 3.404 3.409 3.404 3.454 9,155,842 3.4274 -0.65%
2006-07-27 0 30.90 30.85 30.90 30.30 31.50 2,011,882 62,250,634 30.941 3.437 3.432 3.437 3.370 3.504 18,087,145 3.4417 -0.80%
2006-07-26 0 31.15 31.10 31.15 30.50 31.50 2,721,421 84,261,118 30.962 3.465 3.459 3.465 3.393 3.504 24,466,015 3.4440 2.81%
2006-07-25 0 30.30 30.30 30.45 28.00 30.65 5,242,365 155,419,460 29.647 3.370 3.370 3.387 3.115 3.409 47,129,710 3.2977 9.39%
2006-07-24 0 27.70 27.70 27.75 27.35 27.80 337,200 9,338,600 27.695 3.081 3.081 3.087 3.042 3.092 3,031,483 3.0805 -0.18%
2006-07-21 0 27.75 27.70 27.75 27.55 28.10 434,720 12,080,340 27.789 3.087 3.081 3.087 3.064 3.126 3,908,203 3.0910 -1.25%
2006-07-20 0 28.10 28.00 28.15 27.70 28.15 405,860 11,318,823 27.888 3.126 3.115 3.131 3.081 3.131 3,648,747 3.1021 2.55%
2006-07-19 0 27.40 27.40 27.50 27.30 27.90 820,552 22,606,779 27.551 3.048 3.048 3.059 3.037 3.103 7,376,895 3.0645 -0.72%
2006-07-18 0 27.60 27.65 27.70 27.60 28.10 434,540 12,094,809 27.834 3.070 3.076 3.081 3.070 3.126 3,906,585 3.0960 -1.95%
2006-07-17 0 28.15 28.10 28.15 27.80 28.25 293,000 8,239,350 28.121 3.131 3.126 3.131 3.092 3.142 2,634,117 3.1279 -0.71%
2006-07-14 0 28.35 28.30 28.35 28.15 28.75 411,300 11,718,745 28.492 3.153 3.148 3.153 3.131 3.198 3,697,654 3.1692 -1.73%
2006-07-13 0 28.85 28.90 28.95 28.85 29.35 856,390 24,968,342 29.155 3.209 3.215 3.220 3.209 3.265 7,699,085 3.2430 -1.03%
2006-07-12 0 29.15 29.10 29.15 28.80 29.70 433,700 12,718,567 29.326 3.242 3.237 3.242 3.204 3.304 3,899,033 3.2620 1.04%
2006-07-11 0 28.85 28.75 28.85 28.55 28.90 1,098,200 31,629,010 28.801 3.209 3.198 3.209 3.176 3.215 9,872,996 3.2036 0.87%
2006-07-10 0 28.60 28.55 28.60 28.05 28.80 1,057,200 30,145,060 28.514 3.181 3.176 3.181 3.120 3.204 9,504,399 3.1717 1.78%
2006-07-07 0 28.10 28.05 28.10 28.05 28.55 713,000 20,221,700 28.361 3.126 3.120 3.126 3.120 3.176 6,409,985 3.1547 0.00%
2006-07-06 0 28.10 28.05 28.10 27.50 28.30 466,500 13,103,470 28.089 3.126 3.120 3.126 3.059 3.148 4,193,911 3.1244 0.18%
2006-07-05 0 28.05 28.00 28.05 27.95 28.20 367,230 10,309,821 28.075 3.120 3.115 3.120 3.109 3.137 3,301,457 3.1228 -0.36%
2006-07-04 0 28.15 28.05 28.15 28.05 28.35 821,245 23,105,873 28.135 3.131 3.120 3.131 3.120 3.153 7,383,125 3.1296 0.90%
2006-07-03 0 27.90 27.90 27.95 27.50 28.20 303,000 8,488,950 28.016 3.103 3.103 3.109 3.059 3.137 2,724,019 3.1163 -0.89%
2006-06-30 0 28.15 28.20 28.30 27.90 28.30 487,000 13,679,000 28.088 3.131 3.137 3.148 3.103 3.148 4,378,209 3.1243 1.99%
2006-06-29 0 27.60 27.50 27.60 27.30 27.80 1,168,791 32,357,290 27.684 3.070 3.059 3.070 3.037 3.092 10,507,620 3.0794 1.10%
2006-06-28 0 27.30 27.30 27.35 27.25 27.80 1,101,700 30,237,250 27.446 3.037 3.037 3.042 3.031 3.092 9,904,461 3.0529 -1.09%
2006-06-27 0 27.60 27.60 27.70 27.35 27.80 1,100,839 30,425,557 27.639 3.070 3.070 3.081 3.042 3.092 9,896,721 3.0743 0.18%
2006-06-26 0 27.55 27.50 27.55 27.00 27.75 736,100 20,191,700 27.431 3.064 3.059 3.064 3.003 3.087 6,617,658 3.0512 1.10%
2006-06-23 0 27.25 27.10 27.25 27.00 27.40 461,097 12,529,649 27.174 3.031 3.014 3.031 3.003 3.048 4,145,337 3.0226 -0.73%
2006-06-22 0 27.45 27.40 27.45 27.25 27.75 399,700 11,015,720 27.560 3.053 3.048 3.053 3.031 3.087 3,593,368 3.0656 1.10%
2006-06-21 0 27.15 27.00 27.05 26.65 27.20 378,000 10,180,916 26.934 3.020 3.003 3.009 2.964 3.026 3,398,281 2.9959 0.93%
2006-06-20 0 26.90 26.85 26.90 26.65 27.20 395,700 10,673,684 26.974 2.992 2.987 2.992 2.964 3.026 3,557,407 3.0004 -0.92%
2006-06-19 0 27.15 27.10 27.15 27.05 27.80 945,000 25,811,200 27.313 3.020 3.014 3.020 3.009 3.092 8,495,703 3.0381 -2.34%
2006-06-16 0 27.80 27.65 27.90 27.25 28.20 1,199,020 33,345,387 27.811 3.092 3.076 3.103 3.031 3.137 10,779,384 3.0934 3.35%
2006-06-15 0 26.90 26.80 26.90 26.50 27.05 574,400 15,394,505 26.801 2.992 2.981 2.992 2.948 3.009 5,163,949 2.9811 2.48%
2006-06-14 0 26.25 26.10 26.25 25.90 26.40 535,000 14,031,550 26.227 2.920 2.903 2.920 2.881 2.937 4,809,737 2.9173 0.19%
2006-06-13 0 26.20 26.30 26.40 26.00 26.65 731,000 19,144,700 26.190 2.914 2.925 2.937 2.892 2.964 6,571,808 2.9132 -2.60%
2006-06-12 0 26.90 26.80 26.85 26.65 27.05 681,053 18,353,456 26.949 2.992 2.981 2.987 2.964 3.009 6,122,777 2.9976 0.19%
2006-06-09 0 26.85 26.85 26.90 26.30 26.85 1,267,100 33,726,260 26.617 2.987 2.987 2.992 2.925 2.987 11,391,434 2.9607 1.90%
2006-06-08 0 26.35 26.30 26.35 26.30 27.80 2,011,100 53,994,087 26.848 2.931 2.925 2.931 2.925 3.092 18,080,115 2.9864 -4.01%
2006-06-07 0 27.45 27.45 27.50 27.40 28.70 1,251,200 34,629,740 27.677 3.053 3.053 3.059 3.048 3.192 11,248,491 3.0786 -4.52%
2006-06-06 0 28.75 28.40 28.80 28.30 28.80 797,160 22,739,696 28.526 3.198 3.159 3.204 3.148 3.204 7,166,597 3.1730 0.00%
2006-06-05 0 28.75 28.65 28.75 28.70 29.00 412,700 11,889,775 28.810 3.198 3.187 3.198 3.192 3.226 3,710,240 3.2046 0.17%
2006-06-02 0 28.70 28.50 28.70 27.85 28.70 1,016,000 28,559,290 28.110 3.192 3.170 3.192 3.098 3.192 9,134,004 3.1267 2.87%
2006-06-01 0 27.90 27.85 27.90 27.85 28.80 1,839,667 51,826,483 28.172 3.103 3.098 3.103 3.098 3.204 16,538,904 3.1336 -3.63%
2006-05-30 0 28.95 28.85 28.90 28.70 30.00 790,700 23,049,360 29.151 3.220 3.209 3.215 3.192 3.337 7,108,521 3.2425 -0.17%
2006-05-29 0 29.00 28.80 29.00 28.90 29.60 244,500 7,169,000 29.321 3.226 3.204 3.226 3.215 3.292 2,198,095 3.2615 -1.69%
2006-05-26 0 29.50 29.20 29.50 28.55 29.80 486,486 14,184,405 29.157 3.281 3.248 3.281 3.176 3.315 4,373,588 3.2432 3.33%
2006-05-25 0 28.55 28.60 28.75 28.00 28.85 896,200 25,486,566 28.438 3.176 3.181 3.198 3.115 3.209 8,056,983 3.1633 -0.70%
2006-05-24 0 28.75 28.75 28.80 27.85 28.80 1,338,375 37,629,175 28.116 3.198 3.198 3.204 3.098 3.204 12,032,208 3.1274 1.41%
2006-05-23 0 28.35 28.30 28.40 28.00 28.65 1,122,509 31,867,196 28.389 3.153 3.148 3.159 3.115 3.187 10,091,538 3.1578 -2.58%
2006-05-22 0 29.10 28.90 29.10 28.90 30.10 757,220 22,386,795 29.564 3.237 3.215 3.237 3.215 3.348 6,807,530 3.2885 -3.16%
2006-05-19 0 30.05 30.00 30.10 29.50 30.10 1,321,590 39,572,915 29.943 3.343 3.337 3.348 3.281 3.348 11,881,308 3.3307 1.52%
2006-05-18 0 29.60 29.55 29.60 29.15 29.95 1,123,600 33,081,460 29.442 3.292 3.287 3.292 3.242 3.331 10,101,346 3.2750 -2.31%
2006-05-17 0 30.30 30.30 30.35 29.50 30.70 1,040,530 31,427,458 30.203 3.370 3.370 3.376 3.281 3.415 9,354,533 3.3596 1.17%
2006-05-16 0 29.95 29.95 30.00 29.75 31.05 987,610 29,935,927 30.311 3.331 3.331 3.337 3.309 3.454 8,878,774 3.3716 -3.54%
2006-05-15 0 31.05 31.05 31.10 30.85 31.30 1,080,320 33,528,199 31.035 3.454 3.454 3.459 3.432 3.482 9,712,252 3.4522 -2.66%
2006-05-12 0 31.90 31.85 31.90 31.00 32.20 1,159,545 36,864,503 31.792 3.548 3.543 3.548 3.448 3.582 10,424,497 3.5363 -0.78%
2006-05-11 0 32.15 32.15 32.20 31.05 32.30 3,299,800 105,293,618 31.909 3.576 3.576 3.582 3.454 3.593 29,665,736 3.5493 3.88%
2006-05-10 0 30.95 30.90 31.00 30.50 31.40 1,701,320 52,552,934 30.890 3.443 3.437 3.448 3.393 3.493 15,295,142 3.4359 -1.12%
2006-05-09 0 31.30 31.25 31.40 30.70 31.70 1,794,508 56,339,940 31.396 3.482 3.476 3.493 3.415 3.526 16,132,917 3.4922 0.32%
2006-05-08 0 31.20 31.20 31.25 30.10 31.25 5,046,410 155,423,636 30.799 3.470 3.470 3.476 3.348 3.476 45,368,043 3.4258 4.87%
2006-05-04 0 29.75 29.70 29.75 29.25 29.95 2,327,870 69,153,743 29.707 3.309 3.304 3.309 3.254 3.331 20,927,928 3.3044 1.19%
2006-05-03 0 29.40 29.35 29.40 29.35 30.05 2,795,800 82,709,730 29.584 3.270 3.265 3.270 3.265 3.343 25,134,695 3.2907 -0.34%
2006-05-02 0 29.50 29.50 29.55 29.15 29.60 1,606,640 47,355,277 29.475 3.281 3.281 3.287 3.242 3.292 14,443,954 3.2786 1.20%
2006-04-28 0 29.15 29.10 29.15 28.45 29.35 2,821,520 82,032,973 29.074 3.242 3.237 3.242 3.165 3.265 25,365,922 3.2340 0.17%
2006-04-27 0 29.10 29.10 29.15 27.95 29.10 4,068,740 117,016,822 28.760 3.237 3.237 3.242 3.109 3.237 36,578,631 3.1990 2.28%
2006-04-26 0 28.45 28.10 28.15 27.55 28.50 2,134,033 59,890,311 28.064 3.165 3.126 3.131 3.064 3.170 19,185,302 3.1217 1.97%
2006-04-25 0 27.90 27.60 27.85 27.80 28.05 2,238,731 62,561,668 27.945 3.103 3.070 3.098 3.092 3.120 20,126,554 3.1084 0.00%
2006-04-24 0 27.90 27.90 28.00 27.45 28.10 1,441,240 39,910,003 27.691 3.103 3.103 3.115 3.053 3.126 12,956,981 3.0802 0.36%
2006-04-21 0 27.80 27.80 27.85 27.80 28.20 1,063,320 29,713,204 27.944 3.092 3.092 3.098 3.092 3.137 9,559,419 3.1083 -0.36%
2006-04-20 0 27.90 27.90 27.95 27.75 28.40 1,700,860 47,563,966 27.965 3.103 3.103 3.109 3.087 3.159 15,291,007 3.1106 -1.41%
2006-04-19 0 28.30 28.30 28.35 27.50 28.35 2,350,900 65,790,695 27.985 3.148 3.148 3.153 3.059 3.153 21,134,972 3.1129 1.62%
2006-04-18 0 27.85 27.85 27.90 27.40 27.85 1,330,520 36,782,649 27.645 3.098 3.098 3.103 3.048 3.098 11,961,590 3.0751 1.09%
2006-04-13 0 27.55 27.50 27.55 26.95 27.60 976,800 26,681,595 27.315 3.064 3.059 3.064 2.998 3.070 8,781,590 3.0384 2.04%
2006-04-12 0 27.00 26.85 27.00 26.60 27.20 1,281,620 34,355,584 26.806 3.003 2.987 3.003 2.959 3.026 11,521,971 2.9817 -0.30%
2006-04-11 0 28.25 28.20 28.25 28.15 28.60 1,710,300 48,290,570 28.235 3.012 3.007 3.012 3.002 3.050 16,040,193 3.0106 -0.35%
2006-04-10 0 28.35 28.30 28.35 27.70 28.40 1,064,310 29,911,122 28.104 3.023 3.018 3.023 2.954 3.028 9,981,721 2.9966 1.07%
2006-04-07 0 28.05 28.00 28.05 27.95 28.80 2,598,666 73,607,053 28.325 2.991 2.986 2.991 2.980 3.071 24,371,809 3.0202 -1.58%
2006-04-06 0 28.50 28.50 28.55 27.30 28.55 4,727,240 131,595,822 27.838 3.039 3.039 3.044 2.911 3.044 44,334,821 2.9682 4.97%
2006-04-04 0 27.15 27.10 27.15 26.00 27.20 3,746,200 99,958,200 26.683 2.895 2.890 2.895 2.772 2.900 35,134,054 2.8451 3.63%
2006-04-03 0 26.20 26.10 26.15 26.00 26.25 1,716,445 44,786,433 26.093 2.794 2.783 2.788 2.772 2.799 16,097,825 2.7821 -0.19%
2006-03-31 0 26.25 26.25 26.30 26.15 26.50 1,300,420 34,195,302 26.296 2.799 2.799 2.804 2.788 2.826 12,196,099 2.8038 -0.38%
2006-03-30 0 26.35 26.30 26.35 26.15 26.70 2,985,223 78,645,382 26.345 2.810 2.804 2.810 2.788 2.847 27,997,167 2.8090 -0.57%
2006-03-29 0 26.50 26.45 26.50 26.35 26.50 885,697 23,423,587 26.447 2.826 2.820 2.826 2.810 2.826 8,306,584 2.8199 0.76%
2006-03-28 0 26.30 26.30 26.50 26.30 26.60 2,021,940 53,515,338 26.467 2.804 2.804 2.826 2.804 2.836 18,962,936 2.8221 -0.38%
2006-03-27 0 26.40 26.35 26.40 26.25 26.60 998,920 26,314,211 26.343 2.815 2.810 2.815 2.799 2.836 9,368,456 2.8088 -0.38%
2006-03-24 0 26.50 26.45 26.50 26.25 26.50 465,260 12,254,623 26.339 2.826 2.820 2.826 2.799 2.826 4,363,480 2.8085 0.57%
2006-03-23 0 26.35 26.45 26.50 26.25 26.55 930,909 24,603,926 26.430 2.810 2.820 2.826 2.799 2.831 8,730,609 2.8181 0.57%
2006-03-22 0 26.20 26.15 26.25 26.00 26.35 541,900 14,185,735 26.178 2.794 2.788 2.799 2.772 2.810 5,082,255 2.7912 0.00%
2006-03-21 0 26.20 26.20 26.25 26.15 26.60 916,260 24,053,760 26.252 2.794 2.794 2.799 2.788 2.836 8,593,222 2.7992 -0.95%
2006-03-20 0 26.45 26.40 26.45 26.25 26.65 1,154,180 30,533,476 26.455 2.820 2.815 2.820 2.799 2.842 10,824,575 2.8208 0.38%
2006-03-17 0 26.35 26.30 26.40 26.25 26.65 899,700 23,812,990 26.468 2.810 2.804 2.815 2.799 2.842 8,437,913 2.8221 0.38%
2006-03-16 0 26.25 26.15 26.25 26.15 26.85 1,713,620 45,116,470 26.328 2.799 2.788 2.799 2.788 2.863 16,071,330 2.8073 -1.32%
2006-03-15 0 26.60 26.50 26.60 26.00 26.65 2,856,360 75,175,488 26.319 2.836 2.826 2.836 2.772 2.842 26,788,614 2.8062 3.50%
2006-03-14 0 25.70 25.65 25.70 25.55 26.45 3,069,723 79,563,263 25.919 2.740 2.735 2.740 2.724 2.820 28,789,657 2.7636 -2.10%
2006-03-13 0 26.25 26.25 26.35 26.10 27.25 7,044,085 186,253,795 26.441 2.799 2.799 2.810 2.783 2.906 66,063,548 2.8193 -7.08%
2006-03-10 0 28.25 28.25 28.35 28.20 28.80 1,543,690 43,900,183 28.438 3.012 3.012 3.023 3.007 3.071 14,477,627 3.0323 -2.25%
2006-03-09 0 28.90 28.85 28.90 28.40 28.95 1,857,633 53,448,419 28.772 3.081 3.076 3.081 3.028 3.087 17,421,968 3.0679 1.40%
2006-03-08 0 28.50 28.55 28.60 27.60 28.55 3,415,200 95,776,144 28.044 3.039 3.044 3.050 2.943 3.044 32,029,742 2.9902 1.60%
2006-03-07 0 28.05 28.00 28.05 28.00 29.10 2,712,111 77,271,042 28.491 2.991 2.986 2.991 2.986 3.103 25,435,763 3.0379 -3.77%
2006-03-06 0 29.15 29.15 29.20 29.10 29.40 597,100 17,452,300 29.228 3.108 3.108 3.113 3.103 3.135 5,599,953 3.1165 0.17%
2006-03-03 0 29.10 29.10 29.15 29.10 29.60 676,632 19,846,484 29.331 3.103 3.103 3.108 3.103 3.156 6,345,851 3.1275 0.34%
2006-03-02 0 29.00 29.00 29.20 28.60 29.30 1,297,880 37,722,196 29.064 3.092 3.092 3.113 3.050 3.124 12,172,277 3.0990 1.40%
2006-03-01 0 28.60 28.50 28.60 28.10 28.60 4,067,000 115,482,300 28.395 3.050 3.039 3.050 2.996 3.050 38,142,704 3.0276 0.00%
2006-02-28 0 28.60 28.55 28.80 28.55 29.30 1,199,301 34,353,959 28.645 3.050 3.044 3.071 3.044 3.124 11,247,746 3.0543 -0.87%
2006-02-27 0 28.85 28.85 28.90 28.65 29.00 328,020 9,456,768 28.830 3.076 3.076 3.081 3.055 3.092 3,076,363 3.0740 -0.35%
2006-02-24 0 28.95 28.90 29.00 28.70 29.60 1,003,087 29,081,101 28.992 3.087 3.081 3.092 3.060 3.156 9,407,536 3.0913 -1.70%
2006-02-23 0 29.45 29.25 29.30 29.30 29.75 813,850 24,053,054 29.555 3.140 3.119 3.124 3.124 3.172 7,632,761 3.1513 -0.51%
2006-02-22 0 29.60 29.55 29.75 29.30 29.95 1,651,460 48,804,127 29.552 3.156 3.151 3.172 3.124 3.193 15,488,357 3.1510 -0.34%
2006-02-21 0 29.70 29.70 29.85 29.35 30.20 1,915,560 57,229,014 29.876 3.167 3.167 3.183 3.129 3.220 17,965,242 3.1855 -1.00%
2006-02-20 0 30.00 30.00 30.05 29.25 30.15 2,679,647 80,147,733 29.910 3.199 3.199 3.204 3.119 3.215 25,131,296 3.1892 1.87%
2006-02-17 0 29.45 29.45 29.50 28.55 29.80 2,336,844 68,789,473 29.437 3.140 3.140 3.145 3.044 3.177 21,916,289 3.1387 3.15%
2006-02-16 0 28.55 28.55 28.65 28.45 28.90 859,414 24,582,746 28.604 3.044 3.044 3.055 3.034 3.081 8,060,087 3.0499 0.71%
2006-02-15 0 28.35 28.30 28.35 28.20 28.65 2,125,100 60,246,765 28.350 3.023 3.018 3.023 3.007 3.055 19,930,430 3.0229 -1.05%
2006-02-14 0 28.65 28.65 28.70 28.10 28.95 2,333,500 66,748,961 28.605 3.055 3.055 3.060 2.996 3.087 21,884,927 3.0500 0.17%
2006-02-13 0 28.60 28.55 28.60 28.50 29.55 2,292,520 66,101,462 28.834 3.050 3.044 3.050 3.039 3.151 21,500,593 3.0744 -3.21%
2006-02-10 0 29.55 29.50 29.55 29.35 30.20 2,429,700 72,039,225 29.649 3.151 3.145 3.151 3.129 3.220 22,787,147 3.1614 -1.99%
2006-02-09 0 30.15 30.10 30.15 29.80 30.20 4,651,915 139,751,542 30.042 3.215 3.209 3.215 3.177 3.220 43,628,379 3.2032 2.73%
2006-02-08 0 29.35 29.35 29.40 28.85 29.45 3,392,570 98,992,480 29.179 3.129 3.129 3.135 3.076 3.140 31,817,505 3.1113 2.26%
2006-02-07 0 28.70 28.70 28.80 28.40 29.00 1,278,400 36,651,270 28.670 3.060 3.060 3.071 3.028 3.092 11,989,583 3.0569 0.70%
2006-02-06 0 28.50 28.45 28.50 28.10 29.10 2,234,427 63,653,483 28.488 3.039 3.034 3.039 2.996 3.103 20,955,763 3.0375 -1.38%
2006-02-03 0 28.90 28.85 29.00 28.15 29.65 3,922,810 113,696,356 28.983 3.081 3.076 3.092 3.002 3.161 36,790,406 3.0904 -0.52%
2006-02-02 0 29.05 29.05 29.15 27.25 29.35 5,903,887 169,684,069 28.741 3.097 3.097 3.108 2.906 3.129 55,370,104 3.0645 6.61%
2006-02-01 0 27.25 27.20 27.25 25.85 27.30 3,710,940 99,222,651 26.738 2.906 2.900 2.906 2.756 2.911 34,803,365 2.8509 5.21%
2006-01-27 0 25.90 25.85 25.90 25.40 25.90 1,118,100 28,688,025 25.658 2.762 2.756 2.762 2.708 2.762 10,486,196 2.7358 2.37%
2006-01-26 0 25.30 25.25 25.30 25.10 25.60 877,340 22,201,579 25.306 2.698 2.692 2.698 2.676 2.730 8,228,207 2.6982 0.60%
2006-01-25 0 25.15 25.10 25.15 24.90 25.40 1,046,900 26,320,620 25.141 2.682 2.676 2.682 2.655 2.708 9,818,440 2.6807 1.00%
2006-01-24 0 24.90 24.85 24.90 24.80 25.20 880,940 21,946,094 24.912 2.655 2.650 2.655 2.644 2.687 8,261,970 2.6563 0.00%
2006-01-23 0 24.90 24.80 24.90 24.70 25.00 892,571 22,163,613 24.831 2.655 2.644 2.655 2.634 2.666 8,371,053 2.6476 -0.80%
2006-01-20 0 25.10 25.05 25.10 25.00 25.50 967,012 24,315,065 25.145 2.676 2.671 2.676 2.666 2.719 9,069,204 2.6811 -0.59%
2006-01-19 0 25.25 25.25 25.30 25.00 25.65 1,134,800 28,814,745 25.392 2.692 2.692 2.698 2.666 2.735 10,642,818 2.7074 1.00%
2006-01-18 0 25.00 24.90 25.00 24.85 25.30 2,191,500 54,787,545 25.000 2.666 2.655 2.666 2.650 2.698 20,553,168 2.6656 -0.99%
2006-01-17 0 25.25 25.20 25.30 25.20 25.55 1,369,509 34,781,877 25.397 2.692 2.687 2.698 2.687 2.724 12,844,056 2.7080 -0.59%
2006-01-16 0 25.40 25.35 25.40 25.25 25.65 859,400 21,832,605 25.404 2.708 2.703 2.708 2.692 2.735 8,059,956 2.7088 0.20%
2006-01-13 0 25.35 25.35 25.40 25.35 25.65 1,165,420 29,695,834 25.481 2.703 2.703 2.708 2.703 2.735 10,929,990 2.7169 -0.59%
2006-01-12 0 25.50 25.40 25.50 25.05 26.00 911,814 23,410,896 25.675 2.719 2.708 2.719 2.671 2.772 8,551,525 2.7376 0.79%
2006-01-11 0 25.30 25.15 25.25 25.05 26.40 2,303,520 59,169,446 25.687 2.698 2.682 2.692 2.671 2.815 21,603,757 2.7388 -4.35%
2006-01-10 0 26.45 26.40 26.55 26.20 27.10 1,379,100 36,818,420 26.697 2.820 2.815 2.831 2.794 2.890 12,934,006 2.8466 -1.31%
2006-01-09 0 26.80 26.80 26.85 26.80 27.15 1,733,365 46,628,312 26.900 2.858 2.858 2.863 2.858 2.895 16,256,510 2.8683 -0.19%
2006-01-06 0 26.85 26.80 26.85 26.75 27.45 1,273,000 34,256,550 26.910 2.863 2.858 2.863 2.852 2.927 11,938,938 2.8693 -0.56%
2006-01-05 0 27.00 27.00 27.05 26.90 27.35 1,675,320 45,265,003 27.019 2.879 2.879 2.884 2.868 2.916 15,712,130 2.8809 -1.10%
2006-01-04 0 27.30 27.20 27.30 26.45 27.30 2,358,120 63,508,120 26.932 2.911 2.900 2.911 2.820 2.911 22,115,828 2.8716 2.82%
2006-01-03 0 26.55 26.55 26.65 26.30 26.70 396,620 10,542,417 26.581 2.831 2.831 2.842 2.804 2.847 3,719,734 2.8342 0.95%
2005-12-30 0 26.30 26.25 26.30 26.15 26.70 475,829 12,580,464 26.439 2.804 2.799 2.804 2.788 2.847 4,462,603 2.8191 -1.68%
2005-12-29 0 26.75 26.65 26.75 26.55 26.85 1,085,140 29,001,640 26.726 2.852 2.842 2.852 2.831 2.863 10,177,077 2.8497 0.75%
2005-12-28 0 26.55 26.50 26.55 26.30 26.90 526,920 13,987,196 26.545 2.831 2.826 2.831 2.804 2.868 4,941,764 2.8304 -0.75%
2005-12-23 0 26.75 26.70 26.75 26.05 26.80 986,700 26,140,825 26.493 2.852 2.847 2.852 2.778 2.858 9,253,850 2.8249 3.08%
2005-12-22 0 25.95 25.90 26.00 25.60 26.00 1,299,078 33,350,050 25.672 2.767 2.762 2.772 2.730 2.772 12,183,513 2.7373 1.57%
2005-12-21 0 25.55 25.55 25.60 25.50 25.80 1,497,183 38,359,020 25.621 2.724 2.724 2.730 2.719 2.751 14,041,458 2.7318 0.00%
2005-12-20 0 25.55 25.45 25.55 25.30 25.70 684,459 17,461,519 25.511 2.724 2.714 2.724 2.698 2.740 6,419,257 2.7202 0.59%
2005-12-19 0 25.40 25.35 25.50 25.35 25.85 513,740 13,113,944 25.526 2.708 2.703 2.719 2.703 2.756 4,818,154 2.7218 -0.78%
2005-12-16 0 25.60 25.50 25.70 25.05 25.70 1,066,845 27,024,758 25.331 2.730 2.719 2.740 2.671 2.740 10,005,496 2.7010 -0.78%
2005-12-15 0 25.80 25.75 25.80 25.60 26.00 1,587,720 40,988,077 25.816 2.751 2.746 2.751 2.730 2.772 14,890,566 2.7526 0.00%
2005-12-14 0 25.80 25.75 25.80 25.60 26.50 1,430,000 36,975,734 25.857 2.751 2.746 2.751 2.730 2.826 13,411,376 2.7570 -2.64%
2005-12-13 0 26.50 26.45 26.70 26.45 27.00 724,000 19,243,285 26.579 2.826 2.820 2.847 2.820 2.879 6,790,095 2.8340 -0.56%
2005-12-12 0 26.65 26.65 26.85 26.65 27.35 764,700 20,598,775 26.937 2.842 2.842 2.863 2.842 2.916 7,171,804 2.8722 -1.11%
2005-12-09 0 26.95 26.90 27.00 26.80 27.95 1,149,904 31,364,962 27.276 2.874 2.868 2.879 2.858 2.980 10,784,472 2.9083 -2.88%
2005-12-08 0 27.75 27.55 27.60 27.45 28.15 2,190,520 60,923,302 27.812 2.959 2.938 2.943 2.927 3.002 20,543,977 2.9655 0.36%
2005-12-07 0 27.65 27.60 27.65 26.80 27.65 1,611,820 43,848,451 27.204 2.948 2.943 2.948 2.858 2.948 15,116,590 2.9007 3.56%
2005-12-06 0 26.70 26.70 26.75 26.20 26.80 1,729,445 45,962,329 26.576 2.847 2.847 2.852 2.794 2.858 16,219,746 2.8337 1.91%
2005-12-05 0 26.20 26.60 26.70 25.95 26.70 945,657 24,859,482 26.288 2.794 2.836 2.847 2.767 2.847 8,868,924 2.8030 -0.95%
2005-12-02 0 26.45 26.45 26.55 25.55 26.50 6,683,160 171,513,261 25.663 2.820 2.820 2.831 2.724 2.826 62,678,582 2.7364 2.92%
2005-12-01 0 25.70 25.65 25.70 25.20 25.80 1,038,538 26,553,551 25.568 2.740 2.735 2.740 2.687 2.751 9,740,017 2.7262 1.78%
2005-11-30 0 25.25 25.25 25.30 24.50 25.50 1,173,100 29,563,937 25.202 2.692 2.692 2.698 2.612 2.719 11,002,018 2.6871 2.23%
2005-11-29 0 24.70 24.60 24.75 24.30 24.95 670,220 16,582,677 24.742 2.634 2.623 2.639 2.591 2.660 6,285,715 2.6382 0.41%
2005-11-28 0 24.60 24.60 24.65 24.60 25.10 544,123 13,495,273 24.802 2.623 2.623 2.628 2.623 2.676 5,103,104 2.6445 -1.60%
2005-11-25 0 25.00 25.00 25.05 25.00 25.20 433,986 10,861,373 25.027 2.666 2.666 2.671 2.666 2.687 4,070,174 2.6685 -0.79%
2005-11-24 0 25.20 25.15 25.20 25.15 25.60 817,194 20,649,365 25.269 2.687 2.682 2.687 2.682 2.730 7,664,123 2.6943 -0.79%
2005-11-23 0 25.40 25.35 25.40 25.35 25.90 959,200 24,418,620 25.457 2.708 2.703 2.708 2.703 2.762 8,995,938 2.7144 -1.17%
2005-11-22 0 25.70 25.70 25.80 25.45 26.00 970,820 24,850,386 25.597 2.740 2.740 2.751 2.714 2.772 9,104,918 2.7293 -0.77%
2005-11-21 0 25.90 25.85 25.90 25.30 25.95 1,434,660 37,088,479 25.852 2.762 2.756 2.762 2.698 2.767 13,455,080 2.7565 1.97%
2005-11-18 0 25.40 25.40 25.45 25.25 25.55 1,549,044 39,423,515 25.450 2.708 2.708 2.714 2.692 2.724 14,527,840 2.7137 0.40%
2005-11-17 0 25.30 25.30 25.35 25.30 25.80 2,077,700 52,841,645 25.433 2.698 2.698 2.703 2.698 2.751 19,485,885 2.7118 -0.20%
2005-11-16 0 25.35 25.30 25.35 24.70 25.40 1,620,200 40,572,070 25.041 2.703 2.698 2.703 2.634 2.708 15,195,183 2.6701 3.26%
2005-11-15 0 24.55 24.55 24.70 24.20 24.65 373,700 9,137,020 24.450 2.618 2.618 2.634 2.580 2.628 3,504,777 2.6070 0.61%
2005-11-14 0 24.40 24.40 24.45 24.35 25.15 470,460 11,550,537 24.552 2.602 2.602 2.607 2.596 2.682 4,412,249 2.6178 -1.81%
2005-11-11 0 24.85 24.80 24.85 24.75 25.15 1,168,120 29,134,981 24.942 2.650 2.644 2.650 2.639 2.682 10,955,312 2.6594 0.00%
2005-11-10 0 24.85 24.85 24.95 24.70 25.15 307,900 7,665,325 24.896 2.650 2.650 2.660 2.634 2.682 2,887,666 2.6545 -1.00%
2005-11-09 0 25.10 25.10 25.15 24.55 25.25 669,300 16,807,996 25.113 2.676 2.676 2.682 2.618 2.692 6,277,087 2.6777 3.08%
2005-11-08 0 24.35 24.30 24.70 24.05 24.75 592,300 14,448,194 24.393 2.596 2.591 2.634 2.564 2.639 5,554,936 2.6010 -1.02%
2005-11-07 0 24.60 24.55 24.60 24.35 25.05 659,100 16,155,685 24.512 2.623 2.618 2.623 2.596 2.671 6,181,425 2.6136 -1.80%
2005-11-04 0 25.05 25.00 25.05 24.95 25.50 1,078,200 27,119,130 25.152 2.671 2.666 2.671 2.660 2.719 10,111,990 2.6819 -1.18%
2005-11-03 0 25.35 25.30 25.35 25.05 25.85 1,089,700 27,697,340 25.417 2.703 2.698 2.703 2.671 2.756 10,219,844 2.7102 -1.74%
2005-11-02 0 25.80 25.75 25.80 24.80 25.95 1,914,204 49,001,810 25.599 2.751 2.746 2.751 2.644 2.767 17,952,524 2.7295 3.82%
2005-11-01 0 24.85 24.80 24.85 24.50 25.20 799,220 19,897,804 24.897 2.650 2.644 2.650 2.612 2.687 7,495,552 2.6546 1.02%
2005-10-31 0 24.60 24.50 24.70 23.55 24.70 1,337,300 32,444,215 24.261 2.623 2.612 2.634 2.511 2.634 12,541,981 2.5868 1.03%
2005-10-28 0 24.35 24.30 24.35 23.50 24.50 1,240,864 29,947,029 24.134 2.596 2.591 2.596 2.506 2.612 11,637,548 2.5733 2.74%
2005-10-27 0 23.70 23.60 23.70 23.60 23.90 2,767,137 65,861,754 23.801 2.527 2.516 2.527 2.516 2.548 25,951,829 2.5378 -0.21%
2005-10-26 0 23.75 23.70 23.75 23.55 25.00 4,195,800 100,416,681 23.933 2.532 2.527 2.532 2.511 2.666 39,350,666 2.5518 -5.19%
2005-10-25 0 25.05 25.00 25.05 24.65 26.25 2,303,400 57,679,447 25.041 2.671 2.666 2.671 2.628 2.799 21,602,632 2.6700 -3.47%
2005-10-24 0 25.95 25.95 26.00 25.90 27.00 1,499,250 39,233,135 26.169 2.767 2.767 2.772 2.762 2.879 14,060,843 2.7902 -2.81%
2005-10-21 0 26.70 26.70 27.00 26.30 27.45 616,400 16,600,060 26.931 2.847 2.847 2.879 2.804 2.927 5,780,960 2.8715 -1.11%
2005-10-20 0 27.00 26.90 27.20 26.70 27.60 1,244,857 33,583,529 26.978 2.879 2.868 2.900 2.847 2.943 11,674,997 2.8765 1.31%
2005-10-19 0 26.65 26.60 26.65 26.30 27.45 989,393 26,726,201 27.013 2.842 2.836 2.842 2.804 2.927 9,279,106 2.8803 -2.91%
2005-10-18 0 27.45 27.40 27.45 27.40 27.80 825,600 22,794,065 27.609 2.927 2.922 2.927 2.922 2.964 7,742,960 2.9438 -1.26%
2005-10-17 0 27.80 27.70 27.80 27.65 28.30 1,844,760 51,440,310 27.885 2.964 2.954 2.964 2.948 3.018 17,301,238 2.9732 0.00%
2005-10-14 0 27.80 27.75 27.80 27.65 28.55 1,061,167 29,660,152 27.951 2.964 2.959 2.964 2.948 3.044 9,952,245 2.9802 -2.46%
2005-10-13 0 28.50 28.50 28.55 28.30 28.70 544,505 15,549,175 28.557 3.039 3.039 3.044 3.018 3.060 5,106,686 3.0449 -0.18%
2005-10-12 0 28.55 28.55 28.70 28.40 29.00 894,120 25,723,017 28.769 3.044 3.044 3.060 3.028 3.092 8,385,580 3.0675 -1.38%
2005-10-10 0 28.95 28.90 29.00 28.80 29.25 247,400 7,177,185 29.010 3.087 3.081 3.092 3.071 3.119 2,320,262 3.0933 0.52%
2005-10-07 0 28.80 28.75 28.85 28.45 29.10 1,234,000 35,517,358 28.782 3.071 3.065 3.076 3.034 3.103 11,573,174 3.0689 -0.69%
2005-10-06 0 29.00 28.95 29.00 28.20 29.30 1,184,140 34,284,708 28.953 3.092 3.087 3.092 3.007 3.124 11,105,557 3.0872 -0.17%
2005-10-05 0 29.05 29.05 29.10 29.05 30.10 2,843,548 83,419,950 29.337 3.097 3.097 3.103 3.097 3.209 26,668,456 3.1280 -3.49%
2005-10-04 0 30.10 30.05 30.10 29.40 30.40 1,537,000 46,145,910 30.023 3.209 3.204 3.209 3.135 3.241 14,414,885 3.2013 2.91%
2005-10-03 0 29.25 29.20 29.25 29.00 29.35 1,993,590 58,203,707 29.195 3.119 3.113 3.119 3.092 3.129 18,697,053 3.1130 0.86%
2005-09-30 0 29.00 28.90 29.10 28.60 29.40 2,015,451 58,544,042 29.048 3.092 3.081 3.103 3.050 3.135 18,902,078 3.0972 1.40%
2005-09-29 0 28.60 28.55 28.60 27.85 28.70 843,540 23,890,247 28.321 3.050 3.044 3.050 2.970 3.060 7,911,211 3.0198 2.14%
2005-09-28 0 28.00 27.95 28.00 27.80 28.05 503,999 14,097,487 27.971 2.986 2.980 2.986 2.964 2.991 4,726,797 2.9825 -0.18%
2005-09-27 0 28.05 27.95 28.00 27.85 28.80 715,350 20,092,637 28.088 2.991 2.980 2.986 2.970 3.071 6,708,971 2.9949 -0.71%
2005-09-26 0 28.25 28.20 28.25 28.20 28.90 1,177,420 33,592,709 28.531 3.012 3.007 3.012 3.007 3.081 11,042,533 3.0421 -1.57%
2005-09-23 0 28.70 28.65 28.70 28.35 29.45 524,713 15,157,896 28.888 3.060 3.055 3.060 3.023 3.140 4,921,065 3.0802 -1.37%
2005-09-22 0 29.10 29.10 29.15 27.30 29.15 1,465,560 41,859,050 28.562 3.103 3.103 3.108 2.911 3.108 13,744,879 3.0454 5.43%
2005-09-21 0 27.60 27.55 27.70 27.30 28.35 2,828,040 78,351,978 27.705 2.943 2.938 2.954 2.911 3.023 26,523,013 2.9541 -2.65%
2005-09-20 0 28.35 28.30 28.35 28.35 29.25 2,244,100 64,595,605 28.785 3.023 3.018 3.023 3.023 3.119 21,046,482 3.0692 -3.24%
2005-09-16 0 29.30 29.25 29.30 29.25 29.80 845,760 24,835,488 29.365 3.124 3.119 3.124 3.119 3.177 7,932,032 3.1310 -1.01%
2005-09-15 0 29.60 29.55 29.65 29.50 30.20 1,085,760 32,194,413 29.652 3.156 3.151 3.161 3.145 3.220 10,182,892 3.1616 -1.33%
2005-09-14 0 30.00 29.95 30.05 29.60 30.60 1,599,240 48,049,234 30.045 3.199 3.193 3.204 3.156 3.263 14,998,608 3.2036 -1.96%
2005-09-13 0 30.60 30.60 30.65 30.55 31.05 994,900 30,541,510 30.698 3.263 3.263 3.268 3.257 3.311 9,330,754 3.2732 -1.61%
2005-09-12 0 31.10 31.05 31.10 30.80 31.50 602,885 18,682,083 30.988 3.316 3.311 3.316 3.284 3.359 5,654,208 3.3041 -0.32%
2005-09-09 0 31.20 31.20 31.35 31.20 31.40 345,840 10,815,824 31.274 3.327 3.327 3.343 3.327 3.348 3,243,490 3.3346 -0.79%
2005-09-08 0 31.45 31.35 31.45 31.20 31.85 457,800 14,379,380 31.410 3.353 3.343 3.353 3.327 3.396 4,293,516 3.3491 -0.94%
2005-09-07 0 31.75 31.65 31.70 31.70 32.20 682,340 21,793,540 31.939 3.385 3.375 3.380 3.380 3.433 6,399,383 3.4056 -0.63%
2005-09-06 0 31.95 31.95 32.00 31.60 32.15 1,083,300 34,565,211 31.907 3.407 3.407 3.412 3.369 3.428 10,159,821 3.4021 1.27%
2005-09-05 0 31.55 31.50 31.55 31.35 31.80 541,400 17,087,632 31.562 3.364 3.359 3.364 3.343 3.391 5,077,566 3.3653 -0.32%
2005-09-02 0 31.65 31.65 31.70 31.60 31.90 495,240 15,728,060 31.758 3.375 3.375 3.380 3.369 3.401 4,644,650 3.3863 0.32%
2005-09-01 0 31.55 31.50 31.55 31.30 31.70 774,560 24,409,346 31.514 3.364 3.359 3.364 3.337 3.380 7,264,277 3.3602 1.94%
2005-08-31 0 30.95 30.90 30.95 30.80 31.60 1,015,070 31,543,856 31.076 3.300 3.295 3.300 3.284 3.369 9,519,920 3.3135 -0.83%
2005-08-30 0 32.15 32.15 32.20 32.10 32.35 819,400 26,424,984 32.249 3.328 3.328 3.333 3.323 3.348 7,916,268 3.3381 0.63%
2005-08-29 0 31.95 31.90 31.95 31.80 32.20 880,500 28,153,330 31.974 3.307 3.302 3.307 3.292 3.333 8,506,558 3.3096 -0.47%
2005-08-26 0 32.10 32.05 32.25 31.30 32.35 881,420 28,052,500 31.826 3.323 3.317 3.338 3.240 3.348 8,515,446 3.2943 2.88%
2005-08-25 0 31.20 31.15 31.20 30.90 32.05 2,657,399 83,446,803 31.402 3.229 3.224 3.229 3.198 3.317 25,673,275 3.2503 -2.65%
2005-08-24 0 32.05 32.10 32.20 32.00 32.70 1,104,030 35,654,112 32.295 3.317 3.323 3.333 3.312 3.385 10,666,094 3.3428 -1.54%
2005-08-23 0 32.55 32.45 32.50 32.50 32.95 1,055,225 34,571,530 32.762 3.369 3.359 3.364 3.364 3.411 10,194,586 3.3912 0.15%
2005-08-22 0 32.50 32.50 32.55 32.40 32.85 1,088,478 35,409,358 32.531 3.364 3.364 3.369 3.354 3.400 10,515,845 3.3672 -1.07%
2005-08-19 0 32.85 32.80 32.85 32.75 33.25 1,960,615 64,566,639 32.932 3.400 3.395 3.400 3.390 3.442 18,941,608 3.4087 -1.05%
2005-08-18 0 33.20 33.20 33.25 33.15 33.60 1,396,935 46,620,252 33.373 3.436 3.436 3.442 3.431 3.478 13,495,865 3.4544 -0.30%
2005-08-17 0 33.30 33.30 33.35 33.30 33.80 1,477,650 49,313,890 33.373 3.447 3.447 3.452 3.447 3.499 14,275,657 3.4544 -0.89%
2005-08-16 0 33.60 33.55 33.60 33.55 33.85 1,386,500 46,674,217 33.663 3.478 3.473 3.478 3.473 3.504 13,395,051 3.4844 0.30%
2005-08-15 0 33.50 33.50 33.60 33.35 33.90 1,385,780 46,674,307 33.681 3.468 3.468 3.478 3.452 3.509 13,388,096 3.4863 -1.47%
2005-08-12 0 34.00 33.95 34.05 33.75 34.35 1,233,820 41,975,390 34.021 3.519 3.514 3.524 3.493 3.556 11,920,002 3.5214 -1.31%
2005-08-11 0 34.45 34.40 34.45 34.10 34.60 606,613 20,865,118 34.396 3.566 3.561 3.566 3.530 3.581 5,860,521 3.5603 0.29%
2005-08-10 0 34.35 34.25 34.40 34.00 34.70 1,480,520 50,959,747 34.420 3.556 3.545 3.561 3.519 3.592 14,303,384 3.5628 1.48%
2005-08-09 0 33.85 33.80 33.95 33.65 35.15 2,407,410 82,257,623 34.169 3.504 3.499 3.514 3.483 3.638 23,258,118 3.5367 -3.01%
2005-08-08 0 34.90 34.90 35.00 34.80 36.85 3,652,900 129,222,481 35.375 3.612 3.612 3.623 3.602 3.814 35,290,864 3.6616 -7.67%
2005-08-05 0 37.80 37.80 37.85 37.45 38.15 906,150 34,142,486 37.679 3.913 3.913 3.918 3.876 3.949 8,754,364 3.9001 -0.79%
2005-08-04 0 38.10 37.95 38.00 37.30 38.15 1,874,125 71,008,655 37.889 3.944 3.928 3.933 3.861 3.949 18,106,023 3.9218 0.66%
2005-08-03 0 37.85 37.85 37.90 36.45 37.85 2,460,120 91,131,455 37.043 3.918 3.918 3.923 3.773 3.918 23,767,352 3.8343 5.14%
2005-08-02 0 36.00 36.00 36.05 35.90 36.50 654,186 23,603,586 36.081 3.726 3.726 3.731 3.716 3.778 6,320,126 3.7347 -0.96%
2005-08-01 0 36.35 36.30 36.45 35.75 36.65 573,800 20,753,450 36.168 3.763 3.757 3.773 3.700 3.794 5,543,513 3.7437 0.83%
2005-07-29 0 36.05 36.05 36.10 35.85 36.65 669,585 24,225,761 36.180 3.731 3.731 3.737 3.711 3.794 6,468,897 3.7450 -0.69%
2005-07-28 0 36.30 36.30 36.50 35.70 37.00 1,292,563 47,126,265 36.460 3.757 3.757 3.778 3.695 3.830 12,487,521 3.7739 -0.41%
2005-07-27 0 36.45 36.45 36.50 35.10 36.50 1,776,225 63,825,641 35.933 3.773 3.773 3.778 3.633 3.778 17,160,206 3.7194 4.14%
2005-07-26 0 35.00 34.95 35.00 34.55 35.00 1,045,355 36,510,207 34.926 3.623 3.618 3.623 3.576 3.623 10,099,231 3.6151 1.60%
2005-07-25 0 34.45 34.45 34.55 34.20 34.55 672,383 23,148,081 34.427 3.566 3.566 3.576 3.540 3.576 6,495,929 3.5635 1.03%
2005-07-22 0 34.10 34.10 34.20 33.85 34.20 1,400,546 47,654,837 34.026 3.530 3.530 3.540 3.504 3.540 13,530,751 3.5220 0.74%
2005-07-21 0 33.85 33.80 33.90 33.55 34.10 822,380 27,885,752 33.909 3.504 3.499 3.509 3.473 3.530 7,945,058 3.5098 0.45%
2005-07-20 0 33.70 33.65 33.70 33.65 34.10 1,221,220 41,473,863 33.961 3.488 3.483 3.488 3.483 3.530 11,798,272 3.5152 0.15%
2005-07-19 0 33.65 33.65 33.70 33.45 33.70 312,740 10,522,023 33.645 3.483 3.483 3.488 3.462 3.488 3,021,398 3.4825 0.45%
2005-07-18 0 33.50 33.50 33.55 33.40 33.80 266,600 8,938,060 33.526 3.468 3.468 3.473 3.457 3.499 2,575,637 3.4702 -0.74%
2005-07-15 0 33.75 33.70 33.80 33.15 33.80 899,780 30,161,763 33.521 3.493 3.488 3.499 3.431 3.499 8,692,823 3.4697 1.81%
2005-07-14 0 33.15 33.00 33.05 33.05 33.60 878,920 29,256,745 33.287 3.431 3.416 3.421 3.421 3.478 8,491,294 3.4455 -0.75%
2005-07-13 0 33.40 33.40 33.45 33.00 33.45 736,940 24,524,447 33.279 3.457 3.457 3.462 3.416 3.462 7,119,617 3.4446 0.91%
2005-07-12 0 33.10 33.05 33.15 32.80 33.25 585,780 19,367,843 33.063 3.426 3.421 3.431 3.395 3.442 5,659,252 3.4223 0.91%
2005-07-11 0 32.80 32.90 32.95 32.30 32.90 780,886 25,494,312 32.648 3.395 3.405 3.411 3.343 3.405 7,544,182 3.3793 1.86%
2005-07-08 0 32.20 32.40 32.45 32.00 32.45 844,905 27,160,432 32.146 3.333 3.354 3.359 3.312 3.359 8,162,673 3.3274 -0.92%
2005-07-07 0 32.50 32.45 32.50 32.35 33.00 993,595 32,348,134 32.557 3.364 3.359 3.364 3.348 3.416 9,599,175 3.3699 -1.52%
2005-07-06 0 33.00 32.95 33.00 32.90 33.20 451,980 14,915,548 33.000 3.416 3.411 3.416 3.405 3.436 4,366,603 3.4158 -0.15%
2005-07-05 0 33.05 33.30 33.35 32.85 33.30 740,020 24,442,989 33.030 3.421 3.447 3.452 3.400 3.447 7,149,373 3.4189 -0.30%
2005-07-04 0 33.15 33.15 33.20 33.05 34.20 703,180 23,447,516 33.345 3.431 3.431 3.436 3.421 3.540 6,793,460 3.4515 -2.50%
2005-06-30 0 34.00 34.10 34.20 33.00 34.30 1,548,660 52,134,510 33.664 3.519 3.530 3.540 3.416 3.550 14,961,688 3.4845 0.89%
2005-06-29 0 33.70 33.60 33.70 33.30 34.30 755,291 25,544,417 33.821 3.488 3.478 3.488 3.447 3.550 7,296,907 3.5007 -1.17%
2005-06-28 0 34.10 34.00 34.10 33.80 34.20 1,195,720 40,649,362 33.996 3.530 3.519 3.530 3.499 3.540 11,551,916 3.5188 1.49%
2005-06-27 0 33.60 33.50 33.60 33.20 33.90 972,360 32,704,800 33.634 3.478 3.468 3.478 3.436 3.509 9,394,023 3.4814 0.00%
2005-06-24 0 33.60 33.50 33.60 32.80 33.60 1,087,134 36,335,355 33.423 3.478 3.468 3.478 3.395 3.478 10,502,860 3.4596 0.60%
2005-06-23 0 33.40 33.30 33.50 32.20 33.50 2,293,339 76,132,118 33.197 3.457 3.447 3.468 3.333 3.468 22,156,072 3.4362 3.73%
2005-06-22 0 32.20 32.20 32.30 31.70 32.40 1,237,360 39,750,059 32.125 3.333 3.333 3.343 3.281 3.354 11,954,202 3.3252 0.00%
2005-06-21 0 32.20 32.00 32.20 31.70 32.30 1,555,320 49,943,758 32.112 3.333 3.312 3.333 3.281 3.343 15,026,031 3.3238 1.58%
2005-06-20 0 31.70 31.70 31.80 31.30 32.00 2,027,360 64,394,725 31.763 3.281 3.281 3.292 3.240 3.312 19,586,435 3.2877 0.00%
2005-06-17 0 31.70 31.60 31.70 31.30 32.60 2,233,000 71,717,034 32.117 3.281 3.271 3.281 3.240 3.374 21,573,134 3.3244 -1.55%
2005-06-16 0 32.20 32.10 32.50 32.10 33.00 1,243,840 40,567,307 32.615 3.333 3.323 3.364 3.323 3.416 12,016,806 3.3759 -2.42%
2005-06-15 0 33.00 33.00 33.10 32.90 33.50 1,128,900 37,407,640 33.136 3.416 3.416 3.426 3.405 3.468 10,906,364 3.4299 -1.49%
2005-06-14 0 33.50 33.30 33.60 33.30 33.70 593,880 19,906,075 33.519 3.468 3.447 3.478 3.447 3.488 5,737,507 3.4695 -0.59%
2005-06-13 0 33.70 33.60 33.70 33.50 33.90 767,770 25,903,844 33.739 3.488 3.478 3.488 3.468 3.509 7,417,467 3.4923 1.20%
2005-06-10 0 33.30 33.30 33.40 33.10 33.50 400,728 13,355,178 33.327 3.447 3.447 3.457 3.426 3.468 3,871,455 3.4497 0.30%
2005-06-09 0 33.20 33.00 33.20 33.00 33.50 1,156,320 38,441,660 33.245 3.436 3.416 3.436 3.416 3.468 11,171,270 3.4411 -1.19%
2005-06-08 0 33.60 33.60 33.70 32.80 33.70 1,892,791 62,839,065 33.199 3.478 3.478 3.488 3.395 3.488 18,286,356 3.4364 2.13%
2005-06-07 0 32.90 32.90 33.00 32.50 33.60 1,680,800 55,466,599 33.000 3.405 3.405 3.416 3.364 3.478 16,238,300 3.4158 -1.79%
2005-06-06 0 33.50 33.40 33.50 33.30 33.50 393,175 13,147,072 33.438 3.468 3.457 3.468 3.447 3.468 3,798,485 3.4611 -0.59%
2005-06-03 0 33.70 33.70 33.80 33.50 34.10 563,000 18,976,000 33.705 3.488 3.488 3.499 3.468 3.530 5,439,173 3.4888 -0.59%
2005-06-02 0 33.90 33.80 33.90 33.60 34.30 1,048,840 35,572,624 33.916 3.509 3.499 3.509 3.478 3.550 10,132,900 3.5106 0.30%
2005-06-01 0 33.80 33.70 33.80 33.70 34.20 746,200 25,232,295 33.814 3.499 3.488 3.499 3.488 3.540 7,209,079 3.5001 0.30%
2005-05-31 0 33.70 33.60 33.80 33.70 34.00 938,004 31,750,327 33.849 3.488 3.478 3.499 3.488 3.519 9,062,107 3.5036 -1.46%
2005-05-30 0 34.20 34.10 34.20 33.80 34.50 657,184 22,388,846 34.068 3.540 3.530 3.540 3.499 3.571 6,349,090 3.5263 1.18%
2005-05-27 0 33.80 33.80 33.90 33.70 34.40 1,298,420 44,231,664 34.066 3.499 3.499 3.509 3.488 3.561 12,544,106 3.5261 0.60%
2005-05-26 0 33.60 33.60 33.80 33.30 33.90 892,396 30,003,493 33.621 3.478 3.478 3.499 3.447 3.509 8,621,486 3.4801 0.30%
2005-05-25 0 33.50 33.40 33.50 33.20 34.40 1,006,700 33,823,864 33.599 3.468 3.457 3.468 3.436 3.561 9,725,783 3.4778 -2.62%
2005-05-24 0 34.40 34.40 34.50 33.90 34.60 1,191,196 40,969,721 34.394 3.561 3.561 3.571 3.509 3.581 11,508,209 3.5600 1.47%
2005-05-23 0 33.90 33.90 34.00 33.60 34.00 708,500 24,002,435 33.878 3.509 3.509 3.519 3.478 3.519 6,844,857 3.5066 0.89%
2005-05-20 0 33.60 33.50 33.70 33.60 34.30 1,154,593 39,176,077 33.931 3.478 3.468 3.488 3.478 3.550 11,154,585 3.5121 -0.88%
2005-05-19 0 33.90 33.80 33.90 33.00 34.40 2,634,879 88,971,111 33.767 3.509 3.499 3.509 3.416 3.561 25,455,708 3.4951 2.73%
2005-05-18 0 33.00 33.00 33.10 32.80 35.70 5,945,513 202,535,740 34.065 3.416 3.416 3.426 3.395 3.695 57,439,923 3.5260 -7.56%
2005-05-17 0 35.70 35.70 35.80 35.40 37.50 3,581,949 128,134,640 35.772 3.695 3.695 3.706 3.664 3.882 34,605,403 3.7027 -5.05%
2005-05-13 0 37.60 37.50 37.60 37.50 38.00 1,074,069 40,528,331 37.733 3.892 3.882 3.892 3.882 3.933 10,376,639 3.9057 -1.05%
2005-05-12 0 38.00 37.90 38.00 37.50 38.00 1,126,260 42,594,662 37.820 3.933 3.923 3.933 3.882 3.933 10,880,859 3.9146 1.88%
2005-05-11 0 37.30 37.20 37.30 37.20 37.80 1,036,667 38,767,279 37.396 3.861 3.851 3.861 3.851 3.913 10,015,296 3.8708 -1.32%
2005-05-10 0 37.80 37.80 37.90 37.70 38.20 1,774,720 67,304,439 37.924 3.913 3.913 3.923 3.902 3.954 17,145,666 3.9254 -0.53%
2005-05-09 0 38.00 38.00 38.10 37.90 38.50 767,150 29,223,229 38.093 3.933 3.933 3.944 3.923 3.985 7,411,478 3.9430 -0.78%
2005-05-06 0 38.30 38.30 38.40 37.80 38.40 1,847,716 70,552,618 38.184 3.964 3.964 3.975 3.913 3.975 17,850,884 3.9523 -0.52%
2005-05-05 0 38.50 38.40 38.50 38.40 39.30 1,521,600 58,771,260 38.625 3.985 3.975 3.985 3.975 4.068 14,700,260 3.9980 -1.79%
2005-05-04 0 39.20 39.20 39.30 37.80 39.40 2,550,400 98,518,026 38.628 4.058 4.058 4.068 3.913 4.078 24,639,552 3.9984 3.98%
2005-05-03 0 37.70 37.60 37.70 37.60 38.00 600,000 22,629,800 37.716 3.902 3.892 3.902 3.892 3.933 5,796,632 3.9040 0.27%
2005-04-29 0 37.60 37.30 37.70 37.10 37.70 1,396,141 52,113,646 37.327 3.892 3.861 3.902 3.840 3.902 13,488,194 3.8636 0.80%
2005-04-28 0 37.30 37.30 37.40 36.80 38.20 1,506,394 56,296,367 37.372 3.861 3.861 3.871 3.809 3.954 14,553,354 3.8683 1.36%
2005-04-27 0 36.80 36.80 36.90 36.80 37.00 790,766 29,173,705 36.893 3.809 3.809 3.819 3.809 3.830 7,639,633 3.8187 0.00%
2005-04-26 0 36.80 36.70 36.80 36.60 36.90 1,062,000 39,038,280 36.759 3.809 3.799 3.809 3.788 3.819 10,260,039 3.8049 0.55%
2005-04-25 0 36.60 36.50 36.60 36.50 36.80 438,400 16,097,943 36.720 3.788 3.778 3.788 3.778 3.809 4,235,406 3.8008 -0.54%
2005-04-22 0 36.80 36.80 36.90 36.70 37.10 1,267,200 46,713,946 36.864 3.809 3.809 3.819 3.799 3.840 12,242,488 3.8157 0.82%
2005-04-21 0 36.50 36.40 36.50 35.80 36.50 1,290,000 46,631,500 36.148 3.778 3.768 3.778 3.706 3.778 12,462,760 3.7417 0.27%
2005-04-20 0 36.40 36.30 36.40 36.30 36.80 1,236,100 45,198,630 36.566 3.768 3.757 3.768 3.757 3.809 11,942,029 3.7848 0.55%
2005-04-19 0 36.20 36.30 36.40 35.50 36.60 2,066,300 74,961,140 36.278 3.747 3.757 3.768 3.675 3.788 19,962,636 3.7551 2.55%
2005-04-18 0 35.30 35.20 35.30 34.90 35.70 2,852,714 100,714,967 35.305 3.654 3.643 3.654 3.612 3.695 27,560,224 3.6544 -2.22%
2005-04-15 0 36.10 36.00 36.10 35.60 36.80 5,859,600 211,344,500 36.068 3.737 3.726 3.737 3.685 3.809 56,609,912 3.7333 -3.15%
2005-04-14 0 42.40 42.20 42.40 41.70 42.50 4,050,514 170,451,081 42.081 3.858 3.840 3.858 3.794 3.867 44,515,303 3.8290 0.47%
2005-04-13 0 42.20 42.10 42.20 42.10 43.30 3,734,621 159,043,956 42.586 3.840 3.831 3.840 3.831 3.940 41,043,627 3.8750 -0.94%
2005-04-12 0 42.60 42.50 42.80 41.70 43.20 1,936,303 82,467,377 42.590 3.876 3.867 3.894 3.794 3.931 21,280,044 3.8753 0.95%
2005-04-11 0 42.20 42.30 42.40 41.30 42.40 2,490,190 104,132,444 41.817 3.840 3.849 3.858 3.758 3.858 27,367,283 3.8050 1.20%
2005-04-08 0 41.70 41.60 41.70 41.30 43.60 4,955,100 210,703,796 42.523 3.794 3.785 3.794 3.758 3.967 54,456,738 3.8692 -1.88%
2005-04-07 0 42.50 42.40 42.50 40.90 42.70 3,352,948 141,268,312 42.133 3.867 3.858 3.867 3.722 3.885 36,849,026 3.8337 4.94%
2005-04-06 0 40.50 40.50 40.70 38.80 40.80 5,539,239 222,284,293 40.129 3.685 3.685 3.703 3.530 3.712 60,876,448 3.6514 4.92%
2005-04-04 0 38.60 38.30 38.60 37.40 38.70 2,842,400 108,457,790 38.157 3.512 3.485 3.512 3.403 3.521 31,238,084 3.4720 3.21%
2005-04-01 0 37.40 37.50 37.60 37.10 37.70 887,300 33,214,880 37.434 3.403 3.412 3.421 3.376 3.430 9,751,461 3.4061 -0.53%
2005-03-31 0 37.60 37.40 37.60 37.20 37.70 1,886,000 70,615,653 37.442 3.421 3.403 3.421 3.385 3.430 20,727,212 3.4069 2.17%
2005-03-30 0 36.80 36.70 36.80 36.80 37.60 2,539,000 94,215,008 37.107 3.348 3.339 3.348 3.348 3.421 27,903,707 3.3764 -2.39%
2005-03-29 0 37.70 37.60 37.70 37.30 38.10 1,440,090 54,180,170 37.623 3.430 3.421 3.430 3.394 3.467 15,826,644 3.4234 -0.53%
2005-03-24 0 37.90 37.90 38.00 37.40 38.10 1,370,091 51,853,066 37.846 3.449 3.449 3.458 3.403 3.467 15,057,352 3.4437 1.07%
2005-03-23 0 37.50 37.40 37.50 37.10 37.80 2,422,200 90,802,690 37.488 3.412 3.403 3.412 3.376 3.439 26,620,070 3.4111 -0.79%
2005-03-22 0 37.80 37.70 37.80 37.40 38.00 2,498,000 94,233,500 37.724 3.439 3.430 3.439 3.403 3.458 27,453,115 3.4325 2.16%
2005-03-21 0 37.00 37.00 37.20 36.80 38.30 1,859,400 69,837,820 37.559 3.367 3.367 3.385 3.348 3.485 20,434,877 3.4176 -3.14%
2005-03-18 0 38.20 38.00 38.10 36.20 38.50 3,131,600 116,968,782 37.351 3.476 3.458 3.467 3.294 3.503 34,416,403 3.3986 6.41%
2005-03-17 0 35.90 35.80 35.90 35.50 36.30 1,905,600 68,547,045 35.971 3.267 3.257 3.267 3.230 3.303 20,942,617 3.2731 0.00%
2005-03-16 0 35.90 35.80 35.90 34.90 36.10 2,917,400 103,582,620 35.505 3.267 3.257 3.267 3.176 3.285 32,062,337 3.2307 1.13%
2005-03-15 0 35.50 35.50 35.60 35.50 37.00 3,976,200 143,914,490 36.194 3.230 3.230 3.239 3.230 3.367 43,698,589 3.2933 -4.05%
2005-03-14 0 37.00 36.90 37.00 36.70 37.80 3,781,500 140,694,920 37.206 3.367 3.358 3.367 3.339 3.439 41,558,829 3.3854 -2.37%
2005-03-11 0 37.90 37.70 37.90 37.10 38.90 6,903,868 261,516,843 37.880 3.449 3.430 3.449 3.376 3.540 75,873,772 3.4467 0.00%
2005-03-10 0 37.90 37.90 38.00 36.00 38.00 1,900,220 71,053,890 37.392 3.449 3.449 3.458 3.276 3.458 20,883,490 3.4024 1.07%
2005-03-09 0 37.50 37.40 37.50 37.00 39.30 2,698,959 103,424,336 38.320 3.412 3.403 3.412 3.367 3.576 29,661,662 3.4868 -3.35%
2005-03-08 0 38.80 38.80 38.90 38.00 38.90 2,693,670 104,035,198 38.622 3.530 3.530 3.540 3.458 3.540 29,603,536 3.5143 2.92%
2005-03-07 0 37.70 37.60 37.80 36.70 38.30 2,580,805 97,815,973 37.901 3.430 3.421 3.439 3.339 3.485 28,363,145 3.4487 3.01%
2005-03-04 0 36.60 36.50 36.60 35.10 37.00 4,226,996 154,314,033 36.507 3.330 3.321 3.330 3.194 3.367 46,454,847 3.3218 4.87%
2005-03-03 0 34.90 34.90 35.00 34.60 35.50 2,196,992 77,290,912 35.180 3.176 3.176 3.185 3.148 3.230 24,145,026 3.2011 0.00%
2005-03-02 0 34.90 34.80 34.90 34.40 35.10 3,964,462 137,954,043 34.798 3.176 3.167 3.176 3.130 3.194 43,569,588 3.1663 1.75%
2005-03-01 0 34.30 34.30 34.40 32.50 34.40 2,063,866 69,087,505 33.475 3.121 3.121 3.130 2.957 3.130 22,681,966 3.0459 2.39%
2005-02-28 0 33.50 33.50 33.60 32.60 33.50 2,284,033 75,510,909 33.060 3.048 3.048 3.057 2.966 3.048 25,101,610 3.0082 3.40%
2005-02-25 0 32.40 32.30 32.40 32.00 32.50 1,249,200 40,263,900 32.232 2.948 2.939 2.948 2.912 2.957 13,728,756 2.9328 1.57%
2005-02-24 0 31.90 31.90 32.00 31.50 32.00 855,584 27,200,511 31.792 2.903 2.903 2.912 2.866 2.912 9,402,901 2.8928 1.59%
2005-02-23 0 31.40 31.30 31.50 30.90 31.50 637,800 19,878,640 31.168 2.857 2.848 2.866 2.812 2.866 7,009,446 2.8360 0.00%
2005-02-22 0 31.40 31.40 31.50 31.10 31.50 980,570 30,793,950 31.404 2.857 2.857 2.866 2.830 2.866 10,776,502 2.8575 0.64%
2005-02-21 0 31.20 31.10 31.20 30.30 31.30 810,200 25,006,940 30.865 2.839 2.830 2.839 2.757 2.848 8,904,129 2.8085 1.63%
2005-02-18 0 30.70 30.70 30.80 30.30 30.70 294,916 9,022,008 30.592 2.793 2.793 2.803 2.757 2.793 3,241,138 2.7836 0.00%
2005-02-17 0 30.70 30.70 30.80 30.40 30.80 753,674 23,000,674 30.518 2.793 2.793 2.803 2.766 2.803 8,282,906 2.7769 -0.32%
2005-02-16 0 30.80 30.90 31.00 30.50 31.10 1,135,899 35,075,972 30.879 2.803 2.812 2.821 2.775 2.830 12,483,573 2.8098 0.00%
2005-02-15 0 30.80 30.80 30.90 30.30 31.10 2,110,091 64,797,756 30.709 2.803 2.803 2.812 2.757 2.830 23,189,980 2.7942 1.32%
2005-02-14 0 30.40 30.30 30.50 30.10 31.00 2,029,201 61,931,370 30.520 2.766 2.757 2.775 2.739 2.821 22,300,996 2.7771 1.33%
2005-02-08 0 30.00 29.95 30.00 29.65 30.20 750,057 22,467,533 29.954 2.730 2.725 2.730 2.698 2.748 8,243,155 2.7256 0.17%
2005-02-07 0 29.95 29.95 30.10 29.65 30.10 2,092,071 62,638,865 29.941 2.725 2.725 2.739 2.698 2.739 22,991,940 2.7244 1.35%
2005-02-04 0 29.55 29.50 29.60 29.35 29.65 1,473,830 43,416,059 29.458 2.689 2.684 2.693 2.671 2.698 16,197,448 2.6804 0.68%
2005-02-03 0 29.35 29.35 29.40 28.25 29.40 1,569,000 45,540,250 29.025 2.671 2.671 2.675 2.571 2.675 17,243,370 2.6410 3.35%
2005-02-02 0 28.40 28.35 28.45 28.20 28.50 985,400 27,940,806 28.355 2.584 2.580 2.589 2.566 2.593 10,829,584 2.5800 -0.70%
2005-02-01 0 28.60 28.50 28.60 28.40 29.25 1,167,135 33,569,871 28.763 2.602 2.593 2.602 2.584 2.662 12,826,858 2.6172 -2.39%
2005-01-31 0 29.30 29.25 29.35 29.00 29.40 711,171 20,842,909 29.308 2.666 2.662 2.671 2.639 2.675 7,815,796 2.6668 1.03%
2005-01-28 0 29.00 28.95 29.00 28.95 29.20 762,173 22,152,803 29.065 2.639 2.634 2.639 2.634 2.657 8,376,310 2.6447 -0.34%
2005-01-27 0 29.10 29.10 29.15 29.05 29.45 1,759,450 51,527,179 29.286 2.648 2.648 2.652 2.643 2.680 19,336,423 2.6648 0.34%
2005-01-26 0 29.00 28.95 29.00 28.30 29.05 1,276,510 36,745,347 28.786 2.639 2.634 2.639 2.575 2.643 14,028,894 2.6193 2.84%
2005-01-25 0 28.20 28.15 28.20 28.00 28.30 786,400 22,104,740 28.109 2.566 2.561 2.566 2.548 2.575 8,642,566 2.5577 1.44%
2005-01-24 0 27.80 27.80 28.00 27.60 28.15 440,300 12,314,745 27.969 2.530 2.530 2.548 2.511 2.561 4,838,914 2.5449 -0.89%
2005-01-21 0 28.05 28.05 28.10 27.95 28.20 1,301,600 36,502,730 28.045 2.552 2.552 2.557 2.543 2.566 14,304,634 2.5518 -1.06%
2005-01-20 0 28.35 28.35 28.40 28.35 28.90 1,107,879 31,655,331 28.573 2.580 2.580 2.584 2.580 2.630 12,175,632 2.5999 -2.41%
2005-01-19 0 29.05 29.05 29.10 28.35 29.05 1,243,300 35,707,962 28.720 2.643 2.643 2.648 2.580 2.643 13,663,914 2.6133 2.65%
2005-01-18 0 28.30 28.30 28.40 27.70 28.50 807,200 22,717,370 28.143 2.575 2.575 2.584 2.520 2.593 8,871,159 2.5608 1.98%
2005-01-17 0 27.75 27.70 27.75 27.40 27.85 703,156 19,481,544 27.706 2.525 2.520 2.525 2.493 2.534 7,727,711 2.5210 1.28%
2005-01-14 0 27.40 27.40 27.45 27.25 27.65 616,200 16,907,407 27.438 2.493 2.493 2.498 2.480 2.516 6,772,061 2.4966 -0.36%
2005-01-13 0 27.50 27.40 27.70 27.25 27.65 1,096,200 29,955,370 27.327 2.502 2.493 2.520 2.480 2.516 12,047,280 2.4865 1.10%
2005-01-12 0 27.20 27.20 27.25 27.10 27.40 952,105 25,902,741 27.206 2.475 2.475 2.480 2.466 2.493 10,463,670 2.4755 -1.09%
2005-01-11 0 27.50 27.50 27.55 27.35 27.85 1,955,315 53,831,862 27.531 2.502 2.502 2.507 2.489 2.534 21,488,986 2.5051 1.10%
2005-01-10 0 27.20 27.15 27.20 26.95 27.60 1,125,762 30,605,209 27.186 2.475 2.470 2.475 2.452 2.511 12,372,167 2.4737 -0.73%
2005-01-07 0 27.40 27.35 27.45 26.90 28.15 2,915,789 80,077,045 27.463 2.493 2.489 2.498 2.448 2.561 32,044,632 2.4989 -1.79%
2005-01-06 0 27.90 27.80 27.90 27.75 28.60 2,149,800 60,368,110 28.081 2.539 2.530 2.539 2.525 2.602 23,626,384 2.5551 -2.28%
2005-01-05 0 28.55 28.50 28.55 28.50 29.10 1,643,200 47,131,390 28.683 2.598 2.593 2.598 2.593 2.648 18,058,831 2.6099 -2.56%
2005-01-04 0 29.30 29.30 29.40 29.30 29.75 364,200 10,716,240 29.424 2.666 2.666 2.675 2.666 2.707 4,002,572 2.6773 -1.51%
2005-01-03 0 29.75 29.65 29.75 29.45 29.75 370,600 10,989,520 29.653 2.707 2.698 2.707 2.680 2.707 4,072,908 2.6982 1.02%
2004-12-31 0 29.45 29.30 29.55 29.15 29.55 133,800 3,917,150 29.276 2.680 2.666 2.689 2.652 2.689 1,470,467 2.6639 0.51%
2004-12-30 0 29.30 29.30 29.35 29.20 29.45 556,167 16,286,383 29.283 2.666 2.666 2.671 2.657 2.680 6,112,297 2.6645 -0.51%
2004-12-29 0 29.45 29.40 29.50 29.40 29.55 223,400 6,580,250 29.455 2.680 2.675 2.684 2.675 2.689 2,455,175 2.6802 -0.17%
2004-12-28 0 29.50 29.55 29.60 29.10 29.60 412,800 12,171,130 29.484 2.684 2.689 2.693 2.648 2.693 4,536,688 2.6828 0.85%
2004-12-24 0 29.25 29.25 29.30 29.25 29.60 266,000 7,802,978 29.335 2.662 2.662 2.666 2.662 2.693 2,923,350 2.6692 -0.51%
2004-12-23 0 29.40 29.30 29.40 29.15 29.80 607,800 17,817,270 29.314 2.675 2.666 2.675 2.652 2.712 6,679,745 2.6674 -0.84%
2004-12-22 0 29.65 29.35 29.70 29.10 30.00 1,247,500 36,800,332 29.499 2.698 2.671 2.702 2.648 2.730 13,710,073 2.6842 0.34%
2004-12-21 0 29.55 29.50 29.55 29.25 30.00 1,022,542 30,297,016 29.629 2.689 2.684 2.689 2.662 2.730 11,237,776 2.6960 -0.84%
2004-12-20 0 29.80 29.75 29.85 29.60 30.20 852,835 25,348,068 29.722 2.712 2.707 2.716 2.693 2.748 9,372,689 2.7045 0.00%
2004-12-17 0 29.80 29.75 29.85 29.55 30.00 1,080,700 32,138,565 29.739 2.712 2.707 2.716 2.689 2.730 11,876,934 2.7060 0.51%
2004-12-16 0 29.65 29.55 29.70 29.50 29.85 845,400 25,082,157 29.669 2.698 2.689 2.702 2.684 2.716 9,290,978 2.6996 0.51%
2004-12-15 0 29.50 29.50 29.60 29.10 29.60 1,179,251 34,492,499 29.249 2.684 2.684 2.693 2.648 2.693 12,960,013 2.6615 1.55%
2004-12-14 0 29.05 29.00 29.05 28.85 29.30 1,313,530 38,163,131 29.054 2.643 2.639 2.643 2.625 2.666 14,435,745 2.6437 1.22%
2004-12-13 0 28.70 28.70 28.75 28.55 29.60 1,127,415 32,603,859 28.919 2.611 2.611 2.616 2.598 2.693 12,390,334 2.6314 -2.55%
2004-12-10 0 29.45 29.45 29.50 29.40 29.85 654,600 19,310,550 29.500 2.680 2.680 2.684 2.675 2.716 7,194,079 2.6842 -1.17%
2004-12-09 0 29.80 29.85 29.90 29.10 29.95 1,412,033 41,636,284 29.487 2.712 2.716 2.721 2.648 2.725 15,518,296 2.6830 0.34%
2004-12-08 0 29.70 29.50 29.75 29.50 30.20 928,808 27,766,169 29.894 2.702 2.684 2.707 2.684 2.748 10,207,635 2.7201 -1.66%
2004-12-07 0 30.20 30.20 30.50 29.95 30.50 773,000 23,250,042 30.078 2.748 2.748 2.775 2.725 2.775 8,495,299 2.7368 0.33%
2004-12-06 0 30.10 30.00 30.10 29.75 30.20 777,798 23,332,831 29.999 2.739 2.730 2.739 2.707 2.748 8,548,030 2.7296 1.18%
2004-12-03 0 29.75 29.70 29.85 29.65 30.50 1,219,719 36,655,252 30.052 2.707 2.702 2.716 2.698 2.775 13,404,758 2.7345 -2.46%
2004-12-02 0 30.50 30.00 30.50 29.90 30.70 2,748,742 83,113,602 30.237 2.775 2.730 2.775 2.721 2.793 30,208,779 2.7513 2.87%
2004-12-01 0 29.65 29.55 29.65 29.30 29.85 1,438,400 42,646,759 29.649 2.698 2.689 2.698 2.666 2.716 15,808,071 2.6978 0.00%
2004-11-30 0 29.65 29.55 29.75 29.35 29.85 3,053,373 90,416,964 29.612 2.698 2.689 2.707 2.671 2.716 33,556,686 2.6945 1.37%
2004-11-29 0 29.25 29.25 29.30 28.15 29.30 3,587,494 103,398,739 28.822 2.662 2.662 2.666 2.561 2.666 39,426,696 2.6226 4.28%
2004-11-26 0 28.05 28.05 28.10 28.00 28.25 572,600 16,123,230 28.158 2.552 2.552 2.557 2.548 2.571 6,292,896 2.5621 0.54%
2004-11-25 0 27.90 27.85 27.90 27.85 28.10 515,000 14,384,234 27.931 2.539 2.534 2.539 2.534 2.557 5,659,870 2.5414 0.18%
2004-11-24 0 27.85 27.85 27.90 27.80 28.30 2,236,600 62,568,267 27.975 2.534 2.534 2.539 2.530 2.575 24,580,319 2.5455 -1.42%
2004-11-23 0 28.25 28.40 28.45 27.85 28.40 2,618,900 73,623,060 28.112 2.571 2.584 2.589 2.534 2.584 28,781,811 2.5580 0.53%
2004-11-22 0 28.10 28.00 28.05 27.80 28.20 1,195,470 33,447,131 27.978 2.557 2.548 2.552 2.530 2.566 13,138,261 2.5458 -0.35%
2004-11-19 0 28.20 28.15 28.25 27.75 28.80 1,881,650 53,087,266 28.213 2.566 2.561 2.571 2.525 2.621 20,679,405 2.5672 -1.05%
2004-11-18 0 28.50 28.50 28.55 28.00 28.55 3,246,200 91,950,290 28.326 2.593 2.593 2.598 2.548 2.598 35,675,862 2.5774 2.33%
2004-11-17 0 27.85 27.80 27.85 27.60 28.20 2,796,800 77,818,404 27.824 2.534 2.530 2.534 2.511 2.566 30,736,939 2.5318 0.72%
2004-11-16 0 27.65 27.65 27.70 27.50 28.40 3,073,312 85,643,555 27.867 2.516 2.516 2.520 2.502 2.584 33,775,816 2.5356 -2.47%
2004-11-15 0 28.35 28.35 28.40 28.30 28.70 1,115,010 31,668,357 28.402 2.580 2.580 2.584 2.575 2.611 12,254,002 2.5843 0.18%
2004-11-12 0 28.30 28.25 28.30 28.25 28.80 1,938,100 55,163,495 28.463 2.575 2.571 2.575 2.571 2.621 21,299,793 2.5899 0.18%
2004-11-11 0 28.25 28.20 28.25 28.05 29.00 4,331,314 123,121,503 28.426 2.571 2.566 2.571 2.552 2.639 47,601,306 2.5865 -2.25%
2004-11-10 0 28.90 28.80 28.85 28.85 29.40 1,545,000 44,797,590 28.995 2.630 2.621 2.625 2.625 2.675 16,979,609 2.6383 -1.53%
2004-11-09 0 29.35 29.30 29.45 29.30 29.80 815,400 24,030,394 29.471 2.671 2.666 2.680 2.666 2.712 8,961,277 2.6816 -1.01%
2004-11-08 0 29.65 29.50 29.65 29.10 29.65 997,800 29,326,570 29.391 2.698 2.684 2.698 2.648 2.698 10,965,860 2.6744 1.54%
2004-11-05 0 29.20 29.35 29.40 29.05 29.50 604,286 17,647,704 29.204 2.657 2.671 2.675 2.643 2.684 6,641,126 2.6573 1.21%
2004-11-04 0 28.85 28.85 28.90 28.80 29.80 922,000 26,785,300 29.051 2.625 2.625 2.630 2.621 2.712 10,132,815 2.6434 -2.20%
2004-11-03 0 29.50 29.45 29.50 28.70 29.60 1,110,620 32,648,520 29.397 2.684 2.680 2.684 2.611 2.693 12,205,756 2.6748 1.72%
2004-11-02 0 29.00 28.95 29.00 28.40 29.00 882,250 25,437,630 28.833 2.639 2.634 2.639 2.584 2.639 9,695,961 2.6235 2.11%
2004-11-01 0 28.40 28.30 28.40 28.10 28.50 767,627 21,732,452 28.311 2.584 2.575 2.584 2.557 2.593 8,436,250 2.5761 0.35%
2004-10-29 0 28.30 28.15 28.25 28.20 29.00 1,890,000 54,054,032 28.600 2.575 2.561 2.571 2.566 2.639 20,771,172 2.6024 -2.25%
2004-10-28 0 28.95 28.95 29.00 28.10 29.00 2,049,000 58,851,500 28.722 2.634 2.634 2.639 2.557 2.639 22,518,588 2.6135 3.21%
2004-10-27 0 28.05 27.95 28.00 27.85 28.20 1,615,000 45,313,300 28.058 2.552 2.543 2.548 2.534 2.566 17,748,912 2.5530 1.26%
2004-10-26 0 27.70 27.70 27.80 27.30 27.95 1,690,256 46,747,552 27.657 2.520 2.520 2.530 2.484 2.543 18,575,978 2.5166 -0.54%
2004-10-25 0 27.85 27.80 27.90 27.75 28.10 2,000,200 55,802,609 27.899 2.534 2.530 2.539 2.525 2.557 21,982,274 2.5385 -1.76%
2004-10-21 0 28.35 28.25 28.35 28.15 28.95 1,714,918 48,936,555 28.536 2.580 2.571 2.580 2.561 2.634 18,847,014 2.5965 -1.22%
2004-10-20 0 28.70 28.65 28.70 28.60 29.30 1,483,869 42,993,026 28.974 2.611 2.607 2.611 2.602 2.666 16,307,777 2.6364 -2.71%
2004-10-19 0 29.50 29.40 29.45 29.40 30.50 1,508,873 44,849,129 29.724 2.684 2.675 2.680 2.675 2.775 16,582,572 2.7046 0.00%
2004-10-18 0 29.50 29.55 29.60 29.25 29.70 721,800 21,278,820 29.480 2.684 2.689 2.693 2.662 2.702 7,932,609 2.6824 1.20%
2004-10-15 0 29.15 29.10 29.15 28.30 29.25 2,708,900 77,353,785 28.555 2.652 2.648 2.652 2.575 2.662 29,770,914 2.5983 2.10%
2004-10-14 0 28.55 28.55 28.60 28.05 28.90 2,760,200 78,820,265 28.556 2.598 2.598 2.602 2.552 2.630 30,334,703 2.5984 -2.39%
2004-10-13 0 29.25 29.25 29.35 29.20 31.00 1,927,200 57,257,792 29.710 2.662 2.662 2.671 2.657 2.821 21,180,001 2.7034 -5.03%
2004-10-12 0 30.80 30.70 30.80 30.60 31.20 809,300 24,949,050 30.828 2.803 2.793 2.803 2.784 2.839 8,894,238 2.8051 0.00%
2004-10-11 0 30.80 30.70 30.90 30.50 31.30 1,588,800 49,114,880 30.913 2.803 2.793 2.812 2.775 2.848 17,460,973 2.8128 -1.60%
2004-10-08 0 31.30 31.00 31.40 30.30 33.10 3,331,043 105,714,329 31.736 2.848 2.821 2.857 2.757 3.012 36,608,289 2.8877 -3.99%
2004-10-07 0 32.60 32.50 32.70 32.00 32.80 1,136,661 36,784,710 32.362 2.966 2.957 2.975 2.912 2.985 12,491,948 2.9447 0.62%
2004-10-06 0 32.40 32.20 32.40 31.70 32.50 1,095,264 35,158,135 32.100 2.948 2.930 2.948 2.884 2.957 12,036,993 2.9208 2.21%
2004-10-05 0 31.70 31.50 31.70 31.10 32.00 1,756,824 55,548,081 31.618 2.884 2.866 2.884 2.830 2.912 19,307,563 2.8770 0.32%
2004-10-04 0 31.60 31.50 31.60 31.20 31.80 1,563,028 49,232,757 31.498 2.875 2.866 2.875 2.839 2.894 17,177,737 2.8661 1.28%
2004-09-30 0 31.20 31.20 31.40 29.60 31.90 4,956,081 154,259,001 31.125 2.839 2.839 2.857 2.693 2.903 54,467,519 2.8321 6.85%
2004-09-28 0 29.20 29.20 29.25 27.85 29.30 2,309,080 66,299,622 28.713 2.657 2.657 2.662 2.534 2.666 25,376,877 2.6126 4.29%
2004-09-27 0 28.00 27.90 28.00 27.70 28.00 863,500 24,040,350 27.841 2.548 2.539 2.548 2.520 2.548 9,489,898 2.5333 -0.18%
2004-09-24 0 28.05 28.00 28.10 27.75 28.20 1,198,700 33,512,995 27.958 2.552 2.548 2.557 2.525 2.566 13,173,759 2.5439 0.54%
2004-09-23 0 27.90 27.80 27.90 27.65 27.90 759,916 21,121,962 27.795 2.539 2.530 2.539 2.516 2.539 8,351,506 2.5291 0.54%
2004-09-22 0 27.75 27.75 27.80 27.70 28.05 689,086 19,179,861 27.834 2.525 2.525 2.530 2.520 2.552 7,573,081 2.5326 -0.54%
2004-09-21 0 27.90 27.85 27.95 27.70 28.20 957,100 26,741,361 27.940 2.539 2.534 2.543 2.520 2.566 10,518,565 2.5423 0.54%
2004-09-20 0 27.75 27.70 27.80 27.35 27.85 727,344 20,087,347 27.617 2.525 2.520 2.530 2.489 2.534 7,993,538 2.5129 2.59%
2004-09-17 0 27.05 27.05 27.10 27.05 27.55 884,100 24,075,225 27.231 2.461 2.461 2.466 2.461 2.507 9,716,293 2.4778 -1.46%
2004-09-16 0 27.45 27.35 27.45 26.45 27.50 2,640,216 71,532,456 27.093 2.498 2.489 2.498 2.407 2.502 29,016,074 2.4653 3.78%
2004-09-15 0 26.45 26.45 26.50 26.30 26.55 1,183,454 31,257,154 26.412 2.407 2.407 2.411 2.393 2.416 13,006,205 2.4032 0.57%
2004-09-14 0 26.30 26.30 26.35 26.20 26.55 682,100 17,987,585 26.371 2.393 2.393 2.398 2.384 2.416 7,496,305 2.3995 0.57%
2004-09-13 0 26.15 26.10 26.15 25.90 26.15 835,949 21,770,262 26.043 2.379 2.375 2.379 2.357 2.379 9,187,111 2.3697 1.16%
2004-09-10 0 25.85 25.85 25.90 25.45 25.85 662,477 17,056,212 25.746 2.352 2.352 2.357 2.316 2.352 7,280,647 2.3427 0.58%
2004-09-09 0 25.70 25.70 25.80 25.70 26.20 1,031,400 26,692,210 25.880 2.338 2.338 2.348 2.338 2.384 11,335,125 2.3548 -1.15%
2004-09-08 0 26.00 26.00 26.05 25.90 26.65 1,600,200 42,056,270 26.282 2.366 2.366 2.370 2.357 2.425 17,586,259 2.3914 -0.57%
2004-09-07 0 26.15 26.10 26.20 25.85 26.20 1,266,140 32,914,995 25.996 2.379 2.375 2.384 2.352 2.384 13,914,927 2.3654 0.77%
2004-09-06 0 25.95 25.90 25.95 25.70 26.05 989,500 25,610,300 25.882 2.361 2.357 2.361 2.338 2.370 10,874,643 2.3550 -0.19%
2004-09-03 0 26.00 25.90 26.00 25.50 26.05 2,469,750 63,639,765 25.768 2.366 2.357 2.366 2.320 2.370 27,142,647 2.3446 0.58%
2004-09-02 0 25.85 25.75 25.85 25.00 25.90 3,215,927 82,365,537 25.612 2.352 2.343 2.352 2.275 2.357 35,343,160 2.3305 3.82%
2004-09-01 0 24.90 24.90 24.95 24.30 24.90 2,081,300 51,292,975 24.645 2.266 2.266 2.270 2.211 2.266 22,873,566 2.2425 1.18%
2004-08-31 0 25.55 25.50 25.60 25.40 25.60 1,109,535 28,296,529 25.503 2.239 2.235 2.244 2.226 2.244 12,659,586 2.2352 0.00%
2004-08-30 0 25.55 25.45 25.55 25.35 26.00 1,288,081 33,030,713 25.643 2.239 2.231 2.239 2.222 2.279 14,696,762 2.2475 -0.97%
2004-08-27 0 25.80 25.75 25.80 25.55 26.00 1,672,300 43,155,172 25.806 2.261 2.257 2.261 2.239 2.279 19,080,629 2.2617 1.78%
2004-08-26 0 25.35 25.35 25.50 25.30 25.50 1,063,203 27,030,240 25.423 2.222 2.222 2.235 2.217 2.235 12,130,946 2.2282 0.60%
2004-08-25 0 25.20 25.20 25.25 24.90 25.35 1,419,761 35,775,339 25.198 2.209 2.209 2.213 2.182 2.222 16,199,206 2.2085 1.20%
2004-08-24 0 24.90 24.90 24.95 24.60 25.05 1,231,600 30,642,723 24.880 2.182 2.182 2.187 2.156 2.195 14,052,324 2.1806 -0.40%
2004-08-23 0 25.00 24.95 25.00 24.40 25.05 1,818,200 45,095,290 24.802 2.191 2.187 2.191 2.139 2.195 20,745,320 2.1738 2.46%
2004-08-20 0 24.40 24.30 24.45 24.20 24.45 1,372,800 33,392,005 24.324 2.139 2.130 2.143 2.121 2.143 15,663,390 2.1319 1.24%
2004-08-19 0 24.10 24.05 24.15 24.05 24.30 624,914 15,105,617 24.172 2.112 2.108 2.117 2.108 2.130 7,130,151 2.1186 0.21%
2004-08-18 0 24.05 24.05 24.10 24.00 24.45 1,653,500 39,918,040 24.142 2.108 2.108 2.112 2.103 2.143 18,866,124 2.1159 -0.62%
2004-08-17 0 24.20 24.20 24.30 23.50 24.25 1,141,475 27,044,728 23.693 2.121 2.121 2.130 2.060 2.125 13,024,015 2.0765 4.09%
2004-08-16 0 23.25 23.25 23.35 23.25 23.60 845,920 19,724,452 23.317 2.038 2.038 2.046 2.038 2.068 9,651,788 2.0436 -0.43%
2004-08-13 0 23.35 23.30 23.35 23.30 23.65 1,560,500 36,492,000 23.385 2.046 2.042 2.046 2.042 2.073 17,805,012 2.0495 -1.48%
2004-08-12 0 23.70 23.65 23.75 23.25 24.10 2,340,340 55,451,186 23.694 2.077 2.073 2.082 2.038 2.112 26,702,839 2.0766 -1.04%
2004-08-11 0 23.95 23.95 24.00 23.80 24.60 2,088,805 50,435,445 24.146 2.099 2.099 2.103 2.086 2.156 23,832,872 2.1162 -2.24%
2004-08-10 0 24.50 24.50 24.55 24.00 24.60 4,427,394 107,611,751 24.306 2.147 2.147 2.152 2.103 2.156 50,515,733 2.1303 2.08%
2004-08-09 0 24.00 24.00 24.05 23.90 24.60 5,324,114 128,600,063 24.154 2.103 2.103 2.108 2.095 2.156 60,747,140 2.1170 0.63%
2004-08-06 0 23.85 23.80 23.85 23.40 23.95 1,631,594 38,747,175 23.748 2.090 2.086 2.090 2.051 2.099 18,616,181 2.0814 -0.42%
2004-08-05 0 23.95 23.90 23.95 23.10 24.00 3,623,946 85,473,178 23.586 2.099 2.095 2.099 2.025 2.103 41,348,543 2.0671 4.59%
2004-08-04 0 22.90 22.90 23.00 22.30 23.00 2,278,100 51,617,295 22.658 2.007 2.007 2.016 1.954 2.016 25,992,693 1.9858 2.92%
2004-08-03 0 22.25 22.30 22.40 22.05 22.90 1,089,286 24,484,219 22.477 1.950 1.954 1.963 1.933 2.007 12,428,548 1.9700 -1.77%
2004-08-02 0 22.65 22.65 22.70 22.60 22.80 762,100 17,282,245 22.677 1.985 1.985 1.990 1.981 1.998 8,695,418 1.9875 -0.22%
2004-07-30 0 22.70 22.65 22.70 22.60 22.95 1,870,500 42,629,120 22.790 1.990 1.985 1.990 1.981 2.011 21,342,053 1.9974 0.44%
2004-07-29 0 22.60 22.55 22.60 21.85 22.60 953,034 21,116,654 22.157 1.981 1.976 1.981 1.915 1.981 10,873,939 1.9420 1.57%
2004-07-28 0 22.25 22.20 22.25 22.20 22.60 786,150 17,522,784 22.289 1.950 1.946 1.950 1.946 1.981 8,969,824 1.9535 -0.67%
2004-07-27 0 22.40 22.35 22.40 21.55 22.50 1,121,000 24,598,700 21.944 1.963 1.959 1.963 1.889 1.972 12,790,399 1.9232 2.52%
2004-07-26 0 21.85 21.80 21.85 21.70 22.25 626,200 13,682,410 21.850 1.915 1.911 1.915 1.902 1.950 7,144,824 1.9150 -1.80%
2004-07-23 0 22.25 22.20 22.30 22.20 22.70 497,900 11,161,578 22.417 1.950 1.946 1.954 1.946 1.990 5,680,945 1.9647 -1.11%
2004-07-22 0 22.50 22.45 22.50 22.25 22.80 964,500 21,768,405 22.570 1.972 1.968 1.972 1.950 1.998 11,004,764 1.9781 -1.53%
2004-07-21 0 22.85 22.80 22.90 22.30 22.90 1,460,000 33,142,600 22.700 2.003 1.998 2.007 1.954 2.007 16,658,326 1.9896 2.70%
2004-07-20 0 22.25 22.25 22.30 21.80 22.30 898,600 19,912,441 22.159 1.950 1.950 1.954 1.911 1.954 10,252,857 1.9421 1.14%
2004-07-19 0 22.00 22.00 22.10 21.65 22.05 573,504 12,563,312 21.906 1.928 1.928 1.937 1.897 1.933 6,543,573 1.9199 0.69%
2004-07-16 0 21.85 21.85 21.90 21.45 21.85 255,400 5,537,230 21.681 1.915 1.915 1.919 1.880 1.915 2,914,066 1.9002 1.16%
2004-07-15 0 21.60 21.40 21.60 21.40 21.70 1,448,696 31,138,010 21.494 1.893 1.876 1.893 1.876 1.902 16,529,349 1.8838 -0.46%
2004-07-14 0 21.70 21.65 21.75 21.50 21.80 997,300 21,652,725 21.711 1.902 1.897 1.906 1.884 1.911 11,379,006 1.9029 0.23%
2004-07-13 0 21.65 21.60 21.65 21.25 21.90 826,800 17,769,500 21.492 1.897 1.893 1.897 1.862 1.919 9,433,633 1.8836 0.70%
2004-07-12 0 21.50 21.45 21.50 21.35 22.10 1,249,000 27,033,820 21.644 1.884 1.880 1.884 1.871 1.937 14,250,855 1.8970 -2.93%
2004-07-09 0 22.15 22.15 22.40 22.15 22.70 706,575 15,772,720 22.323 1.941 1.941 1.963 1.941 1.990 8,061,888 1.9565 -1.12%
2004-07-08 0 22.40 22.35 22.45 22.40 22.90 342,569 7,772,151 22.688 1.963 1.959 1.968 1.963 2.007 3,908,648 1.9885 -1.10%
2004-07-07 0 22.65 22.75 22.80 22.55 22.95 895,300 20,372,765 22.755 1.985 1.994 1.998 1.976 2.011 10,215,205 1.9944 -0.66%
2004-07-06 0 22.80 22.70 22.80 22.70 22.95 388,200 8,872,010 22.854 1.998 1.990 1.998 1.990 2.011 4,429,289 2.0030 -0.22%
2004-07-05 0 22.85 22.85 23.00 22.50 23.00 188,400 4,287,390 22.757 2.003 2.003 2.016 1.972 2.016 2,149,609 1.9945 -0.44%
2004-07-02 0 22.95 22.80 22.95 22.60 23.10 1,243,600 28,401,691 22.838 2.011 1.998 2.011 1.981 2.025 14,189,242 2.0016 -0.43%
2004-06-30 0 23.05 22.95 23.05 22.85 23.35 1,546,800 35,666,560 23.058 2.020 2.011 2.020 2.003 2.046 17,648,697 2.0209 1.10%
2004-06-29 0 22.80 22.75 22.80 22.70 23.05 643,600 14,682,740 22.813 1.998 1.994 1.998 1.990 2.020 7,343,355 1.9995 -0.44%
2004-06-28 0 22.90 22.75 22.90 22.40 23.10 823,800 18,831,700 22.860 2.007 1.994 2.007 1.963 2.025 9,399,403 2.0035 2.00%
2004-06-25 0 22.45 22.35 22.40 22.15 22.50 455,600 10,178,501 22.341 1.968 1.959 1.963 1.941 1.972 5,198,310 1.9580 0.22%
2004-06-24 0 22.40 22.30 22.40 22.25 22.50 708,200 15,821,760 22.341 1.963 1.954 1.963 1.950 1.972 8,080,429 1.9580 0.90%
2004-06-23 0 22.20 22.10 22.20 21.45 22.30 1,626,100 35,380,910 21.758 1.946 1.937 1.946 1.880 1.954 18,553,495 1.9070 3.50%
2004-06-21 0 21.45 21.40 21.45 21.05 22.00 662,800 14,189,060 21.408 1.880 1.876 1.880 1.845 1.928 7,562,423 1.8763 -1.61%
2004-06-18 0 21.80 21.75 21.80 20.20 21.80 1,070,700 22,599,494 21.107 1.911 1.906 1.911 1.770 1.911 12,216,486 1.8499 5.31%
2004-06-17 0 20.70 20.60 20.70 20.65 21.70 2,959,900 62,339,410 21.061 1.814 1.805 1.814 1.810 1.902 33,771,903 1.8459 -4.61%
2004-06-16 0 21.70 21.65 21.70 21.65 22.95 1,559,400 34,448,079 22.091 1.902 1.897 1.902 1.897 2.011 17,792,461 1.9361 -3.34%
2004-06-15 0 22.45 22.40 22.50 22.30 22.85 1,095,200 24,839,720 22.681 1.968 1.963 1.972 1.954 2.003 12,496,026 1.9878 -1.54%
2004-06-14 0 22.80 22.75 22.85 22.75 23.50 794,600 18,370,120 23.119 1.998 1.994 2.003 1.994 2.060 9,066,237 2.0262 -2.98%
2004-06-11 0 23.50 23.40 23.50 23.30 23.60 848,900 19,906,190 23.449 2.060 2.051 2.060 2.042 2.068 9,685,789 2.0552 0.00%
2004-06-10 0 23.50 23.50 23.55 23.15 23.55 570,600 13,283,090 23.279 2.060 2.060 2.064 2.029 2.064 6,510,439 2.0403 0.00%
2004-06-09 0 23.50 23.45 23.50 23.30 23.90 1,771,767 41,669,876 23.519 2.060 2.055 2.060 2.042 2.095 20,215,528 2.0613 -1.05%
2004-06-08 0 23.75 23.75 23.80 23.60 23.90 1,964,200 46,660,910 23.756 2.082 2.082 2.086 2.068 2.095 22,411,153 2.0820 0.85%
2004-06-07 0 23.55 23.55 23.60 23.30 23.90 1,289,900 30,530,072 23.669 2.064 2.064 2.068 2.042 2.095 14,717,517 2.0744 2.39%
2004-06-04 0 23.00 22.95 23.00 22.85 23.35 1,371,300 31,663,920 23.090 2.016 2.011 2.016 2.003 2.046 15,646,275 2.0237 -0.65%
2004-06-03 0 23.15 23.05 23.15 22.80 24.15 3,123,400 73,241,910 23.449 2.029 2.020 2.029 1.998 2.117 35,637,407 2.0552 -1.07%
2004-06-02 0 23.40 23.35 23.40 23.10 24.50 2,648,800 63,115,200 23.828 2.051 2.046 2.051 2.025 2.147 30,222,310 2.0884 -2.09%
2004-06-01 0 23.90 23.95 24.00 23.85 24.60 2,372,000 57,496,995 24.240 2.095 2.099 2.103 2.090 2.156 27,064,074 2.1245 -1.65%
2004-05-31 0 24.30 24.25 24.35 22.90 24.35 3,235,500 77,001,165 23.799 2.130 2.125 2.134 2.007 2.134 36,916,447 2.0858 3.85%
2004-05-28 0 23.40 23.45 23.50 22.70 23.45 6,216,546 144,477,388 23.241 2.051 2.055 2.060 1.990 2.055 70,929,621 2.0369 3.54%
2004-05-27 0 22.60 22.65 22.70 22.20 22.70 3,149,197 70,899,653 22.514 1.981 1.985 1.990 1.946 1.990 35,931,746 1.9732 3.43%
2004-05-25 0 21.85 21.80 21.85 21.00 21.90 2,598,100 55,629,260 21.412 1.915 1.911 1.915 1.841 1.919 29,643,833 1.8766 3.07%
2004-05-24 0 21.20 21.20 21.25 20.75 21.35 1,489,941 31,515,550 21.152 1.858 1.858 1.862 1.819 1.871 16,999,947 1.8539 2.66%
2004-05-21 0 20.65 20.60 20.65 20.30 20.70 1,969,500 40,422,755 20.524 1.810 1.805 1.810 1.779 1.814 22,471,625 1.7988 0.98%
2004-05-20 0 20.45 20.45 20.50 19.70 20.75 2,778,600 56,357,860 20.283 1.792 1.792 1.797 1.727 1.819 31,703,304 1.7777 1.24%
2004-05-19 0 20.20 20.30 20.35 19.45 20.30 1,957,437 38,804,544 19.824 1.770 1.779 1.784 1.705 1.779 22,333,988 1.7375 6.04%
2004-05-18 0 19.05 19.00 19.05 18.80 19.40 1,352,300 25,867,585 19.129 1.670 1.665 1.670 1.648 1.700 15,429,489 1.6765 1.33%
2004-05-17 0 18.80 18.80 18.85 18.70 19.90 1,917,400 36,869,245 19.229 1.648 1.648 1.652 1.639 1.744 21,877,174 1.6853 -6.00%
2004-05-14 0 20.00 19.95 20.00 19.80 20.60 1,726,580 34,474,102 19.967 1.753 1.748 1.753 1.735 1.805 19,699,953 1.7500 -0.74%
2004-05-13 0 20.15 20.20 20.30 20.10 20.90 1,682,800 34,328,650 20.400 1.766 1.770 1.779 1.762 1.832 19,200,432 1.7879 -2.18%
2004-05-12 0 20.60 20.60 20.70 20.30 21.00 2,475,100 51,231,135 20.699 1.805 1.805 1.814 1.779 1.841 28,240,426 1.8141 1.48%
2004-05-11 0 20.30 20.30 20.35 19.50 20.40 1,805,600 36,233,800 20.067 1.779 1.779 1.784 1.709 1.788 20,601,557 1.7588 2.27%
2004-05-10 0 19.85 19.80 19.85 19.00 20.80 1,513,500 30,215,800 19.964 1.740 1.735 1.740 1.665 1.823 17,268,750 1.7497 -5.92%
2004-05-07 0 21.10 21.10 21.15 21.10 21.60 836,000 17,839,850 21.340 1.849 1.849 1.854 1.849 1.893 9,538,603 1.8703 -2.31%
2004-05-06 0 21.60 21.60 21.65 21.05 22.40 1,850,600 40,378,610 21.819 1.893 1.893 1.897 1.845 1.963 21,114,998 1.9123 2.61%
2004-05-05 0 21.05 21.00 21.05 19.80 21.25 2,185,200 45,146,680 20.660 1.845 1.841 1.845 1.735 1.862 24,932,721 1.8107 3.19%
2004-05-04 0 20.40 20.35 20.40 19.90 20.40 1,606,400 32,444,020 20.197 1.788 1.784 1.788 1.744 1.788 18,328,722 1.7701 3.03%
2004-05-03 0 19.80 19.80 19.85 19.00 19.85 1,104,000 21,562,550 19.531 1.735 1.735 1.740 1.665 1.740 12,596,432 1.7118 3.94%
2004-04-30 0 19.05 19.15 19.20 18.55 19.60 2,750,000 52,052,110 18.928 1.670 1.678 1.683 1.626 1.718 31,376,983 1.6589 -4.03%
2004-04-29 0 19.85 19.80 19.85 19.80 21.00 2,212,892 44,721,387 20.209 1.740 1.735 1.740 1.735 1.841 25,248,682 1.7712 -6.81%
2004-04-28 0 21.30 21.25 21.30 21.20 21.70 1,726,000 37,034,500 21.457 1.867 1.862 1.867 1.858 1.902 19,693,336 1.8806 -0.47%
2004-04-27 0 21.40 21.35 21.40 21.20 21.75 782,400 16,809,450 21.484 1.876 1.871 1.876 1.858 1.906 8,927,037 1.8830 0.71%
2004-04-26 0 21.25 21.25 21.30 21.20 21.95 1,204,600 25,776,300 21.398 1.862 1.862 1.867 1.858 1.924 13,744,260 1.8754 -3.19%
2004-04-23 0 21.95 21.90 21.95 21.65 22.10 1,229,000 26,866,750 21.861 1.924 1.919 1.924 1.897 1.937 14,022,659 1.9160 2.57%
2004-04-22 0 21.40 21.35 21.40 21.00 22.40 1,260,400 27,277,150 21.642 1.876 1.871 1.876 1.841 1.963 14,380,927 1.8968 -2.51%
2004-04-21 0 21.95 21.90 21.95 21.50 22.15 1,669,000 36,580,050 21.917 1.924 1.919 1.924 1.884 1.941 19,042,976 1.9209 -1.35%
2004-04-20 0 22.25 22.20 22.30 22.20 23.15 740,000 16,669,500 22.526 1.950 1.946 1.954 1.946 2.029 8,443,261 1.9743 -3.26%
2004-04-19 0 23.00 22.95 23.00 22.70 23.30 970,000 22,338,550 23.029 2.016 2.011 2.016 1.990 2.042 11,067,518 2.0184 -0.86%
2004-04-16 0 23.20 23.20 23.25 22.00 23.40 2,023,600 46,728,000 23.092 2.033 2.033 2.038 1.928 2.051 23,088,896 2.0238 3.95%
2004-04-15 0 25.55 25.55 25.60 25.50 26.60 4,562,000 117,888,950 25.842 1.956 1.956 1.960 1.952 2.036 59,588,968 1.9784 -3.58%
2004-04-14 0 26.50 26.45 26.50 26.45 27.05 3,209,390 85,746,713 26.717 2.029 2.025 2.029 2.025 2.071 41,921,139 2.0454 -2.21%
2004-04-13 0 27.10 27.05 27.15 26.90 27.30 1,383,000 37,499,350 27.114 2.075 2.071 2.079 2.059 2.090 18,064,784 2.0758 0.56%
2004-04-08 0 26.95 26.90 27.00 26.80 27.15 1,450,570 39,084,291 26.944 2.063 2.059 2.067 2.052 2.079 18,947,385 2.0628 0.00%
2004-04-07 0 26.95 26.95 27.00 26.85 27.30 2,513,555 67,879,546 27.005 2.063 2.063 2.067 2.056 2.090 32,832,124 2.0675 -0.19%
2004-04-06 0 27.00 27.00 27.05 26.45 27.10 2,060,286 54,922,722 26.658 2.067 2.067 2.071 2.025 2.075 26,911,512 2.0409 2.86%
2004-04-02 0 26.25 26.25 26.35 25.95 26.40 1,202,000 31,484,900 26.194 2.010 2.010 2.017 1.987 2.021 15,700,557 2.0053 0.96%
2004-04-01 0 26.00 25.95 26.00 25.65 26.20 1,478,000 38,268,640 25.892 1.991 1.987 1.991 1.964 2.006 19,305,676 1.9822 0.39%
2004-03-31 0 25.90 25.80 25.90 25.50 26.20 1,802,000 46,511,100 25.811 1.983 1.975 1.983 1.952 2.006 23,537,773 1.9760 -0.19%
2004-03-30 0 25.95 25.95 26.00 25.90 26.45 1,444,050 37,754,918 26.145 1.987 1.987 1.991 1.983 2.025 18,862,220 2.0016 -0.57%
2004-03-29 0 26.10 26.00 26.15 25.95 26.70 1,656,181 43,293,988 26.141 1.998 1.991 2.002 1.987 2.044 21,633,081 2.0013 -2.06%
2004-03-26 0 26.65 26.60 26.65 26.50 27.45 1,418,121 38,087,031 26.857 2.040 2.036 2.040 2.029 2.102 18,523,535 2.0561 -1.66%
2004-03-25 0 27.10 27.00 27.10 27.00 27.35 1,670,000 45,396,600 27.184 2.075 2.067 2.075 2.067 2.094 21,813,585 2.0811 -0.91%
2004-03-24 0 27.35 27.35 27.40 26.80 27.45 3,306,486 90,099,525 27.249 2.094 2.094 2.098 2.052 2.102 43,189,410 2.0861 1.48%
2004-03-23 0 26.95 26.95 27.00 25.70 27.30 5,490,930 147,529,225 26.868 2.063 2.063 2.067 1.968 2.090 71,722,677 2.0569 4.46%
2004-03-22 0 25.80 25.75 25.80 24.85 26.15 7,735,000 198,677,800 25.686 1.975 1.971 1.975 1.902 2.002 101,034,780 1.9664 9.79%
2004-03-19 0 23.50 23.50 23.55 23.35 24.50 2,768,642 65,806,799 23.769 1.799 1.799 1.803 1.788 1.876 36,164,077 1.8197 -3.49%
2004-03-18 0 24.35 24.35 24.40 24.15 25.05 3,355,700 82,674,205 24.637 1.864 1.864 1.868 1.849 1.918 43,832,244 1.8862 -1.22%
2004-03-17 0 24.65 24.60 24.65 24.25 24.90 4,088,000 100,971,500 24.699 1.887 1.883 1.887 1.857 1.906 53,397,567 1.8909 2.71%
2004-03-16 0 24.00 23.90 24.00 22.45 24.20 3,890,000 92,057,700 23.665 1.837 1.830 1.837 1.719 1.853 50,811,286 1.8118 4.80%
2004-03-15 0 22.90 22.90 22.95 22.75 23.45 3,451,700 79,315,556 22.979 1.753 1.753 1.757 1.742 1.795 45,086,199 1.7592 2.00%
2004-03-12 0 22.45 22.45 22.50 20.55 22.50 4,229,000 90,185,000 21.325 1.719 1.719 1.723 1.573 1.723 55,239,313 1.6326 2.75%
2004-03-11 0 21.85 21.80 21.85 21.80 22.60 3,097,000 68,594,900 22.149 1.673 1.669 1.673 1.669 1.730 40,453,098 1.6957 -4.38%
2004-03-10 0 22.85 22.80 22.90 22.35 23.35 5,362,000 122,326,650 22.814 1.749 1.746 1.753 1.711 1.788 70,038,590 1.7466 -2.97%
2004-03-09 0 23.55 23.50 23.55 23.10 23.80 2,525,000 58,950,600 23.347 1.803 1.799 1.803 1.768 1.822 32,981,619 1.7874 -1.05%
2004-03-08 0 23.80 23.75 23.80 23.70 24.65 1,664,000 40,025,700 24.054 1.822 1.818 1.822 1.814 1.887 21,735,213 1.8415 -1.86%
2004-03-05 0 24.25 24.25 24.30 22.90 24.45 4,018,184 96,192,216 23.939 1.857 1.857 1.860 1.753 1.872 52,485,628 1.8327 4.08%
2004-03-04 0 23.30 23.20 23.25 23.05 24.60 6,501,400 152,789,000 23.501 1.784 1.776 1.780 1.765 1.883 84,921,463 1.7992 -4.90%
2004-03-03 0 24.50 24.45 24.50 24.15 25.60 5,459,940 133,986,260 24.540 1.876 1.872 1.876 1.849 1.960 71,317,884 1.8787 -5.22%
2004-03-02 0 25.85 25.85 25.90 25.80 26.50 3,736,000 97,152,200 26.004 1.979 1.979 1.983 1.975 2.029 48,799,733 1.9908 -2.45%
2004-03-01 0 26.50 26.50 26.60 26.45 27.30 2,165,000 57,978,600 26.780 2.029 2.029 2.036 2.025 2.090 28,279,289 2.0502 -1.12%
2004-02-27 0 26.80 26.80 26.85 26.55 26.90 940,009 25,146,206 26.751 2.052 2.052 2.056 2.033 2.059 12,278,423 2.0480 0.56%
2004-02-26 0 26.65 26.65 26.75 26.35 26.90 1,679,200 44,768,880 26.661 2.040 2.040 2.048 2.017 2.059 21,933,756 2.0411 1.14%
2004-02-25 0 26.35 26.30 26.35 26.25 27.20 3,757,000 100,032,500 26.626 2.017 2.013 2.017 2.010 2.082 49,074,036 2.0384 -2.04%
2004-02-24 0 26.90 26.80 26.90 26.70 27.60 3,613,000 97,655,650 27.029 2.059 2.052 2.059 2.044 2.113 47,193,104 2.0693 -2.18%
2004-02-23 0 27.50 27.45 27.50 27.35 27.85 4,736,794 130,517,416 27.554 2.105 2.102 2.105 2.094 2.132 61,872,132 2.1095 0.92%
2004-02-20 0 27.25 27.15 27.25 26.50 27.30 3,532,585 94,921,753 26.870 2.086 2.079 2.086 2.029 2.090 46,142,721 2.0571 3.42%
2004-02-19 0 26.35 26.35 26.40 26.00 27.40 5,770,000 153,629,388 26.626 2.017 2.017 2.021 1.991 2.098 75,367,897 2.0384 -3.83%
2004-02-18 0 27.40 27.35 27.40 27.40 27.90 2,951,000 81,359,950 27.570 2.098 2.094 2.098 2.098 2.136 38,546,042 2.1107 -0.18%
2004-02-17 0 27.45 27.40 27.45 27.40 28.35 8,064,000 223,991,100 27.777 2.102 2.098 2.102 2.098 2.170 105,332,187 2.1265 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 2.090 2.090 2.094 2.010 2.090 780,493,127 1.9896 -0.73%
2004-02-13 0 27.50 27.45 27.50 27.40 29.60 3,563,270 100,674,850 28.254 2.105 2.102 2.105 2.098 2.266 46,543,529 2.1630 -6.94%
2004-02-12 0 29.55 29.45 29.50 29.45 31.20 1,285,720 38,495,359 29.941 2.262 2.255 2.258 2.255 2.389 16,794,110 2.2922 -2.48%
2004-02-11 0 30.30 30.20 30.50 29.65 30.80 864,023 26,060,259 30.162 2.320 2.312 2.335 2.270 2.358 11,285,892 2.3091 2.19%
2004-02-10 0 29.65 29.60 29.70 29.50 30.20 857,600 25,622,860 29.877 2.270 2.266 2.274 2.258 2.312 11,201,994 2.2873 -1.17%
2004-02-09 0 30.00 29.90 30.00 29.10 30.00 700,000 20,652,200 29.503 2.297 2.289 2.297 2.228 2.297 9,143,419 2.2587 3.81%
2004-02-06 0 28.90 28.90 29.30 28.75 29.45 1,154,000 33,652,100 29.161 2.213 2.213 2.243 2.201 2.255 15,073,579 2.2325 0.35%
2004-02-05 0 28.80 28.70 28.85 28.40 28.95 880,860 25,278,080 28.697 2.205 2.197 2.209 2.174 2.216 11,505,817 2.1970 1.41%
2004-02-04 0 28.40 28.35 28.40 27.90 29.00 1,030,000 29,120,300 28.272 2.174 2.170 2.174 2.136 2.220 13,453,888 2.1645 1.97%
2004-02-03 0 27.85 27.85 28.10 26.70 28.10 987,000 27,288,200 27.648 2.132 2.132 2.151 2.044 2.151 12,892,221 2.1166 4.31%
2004-02-02 0 26.70 26.70 26.80 26.60 27.00 998,000 26,726,200 26.780 2.044 2.044 2.052 2.036 2.067 13,035,903 2.0502 -1.11%
2004-01-30 0 27.00 26.95 27.00 26.95 27.40 685,230 18,577,264 27.111 2.067 2.063 2.067 2.063 2.098 8,950,493 2.0756 -0.18%
2004-01-29 0 27.05 27.10 27.35 26.85 27.70 1,522,000 41,340,200 27.162 2.071 2.075 2.094 2.056 2.121 19,880,405 2.0794 -2.70%
2004-01-28 0 27.80 27.65 27.70 27.25 28.80 1,039,246 29,133,856 28.034 2.128 2.117 2.121 2.086 2.205 13,574,659 2.1462 0.91%
2004-01-27 0 27.55 27.45 27.55 27.05 27.90 762,900 20,882,125 27.372 2.109 2.102 2.109 2.071 2.136 9,965,021 2.0955 -0.36%
2004-01-26 0 27.65 27.65 27.70 26.40 28.00 1,787,564 49,133,866 27.486 2.117 2.117 2.121 2.021 2.144 23,349,209 2.1043 6.14%
2004-01-21 0 26.05 26.00 26.05 24.90 26.40 976,000 25,473,100 26.099 1.994 1.991 1.994 1.906 2.021 12,748,538 1.9981 5.04%
2004-01-20 0 24.80 24.75 24.80 24.30 24.80 516,286 12,672,936 24.546 1.899 1.895 1.899 1.860 1.899 6,743,742 1.8792 2.90%
2004-01-19 0 24.10 24.10 24.15 23.95 24.30 292,000 7,039,100 24.107 1.845 1.845 1.849 1.834 1.860 3,814,112 1.8455 -0.62%
2004-01-16 0 24.25 24.20 24.30 24.20 24.60 466,000 11,310,200 24.271 1.857 1.853 1.860 1.853 1.883 6,086,905 1.8581 0.00%
2004-01-15 0 24.25 24.15 24.30 24.15 24.55 506,000 12,302,500 24.313 1.857 1.849 1.860 1.849 1.879 6,609,386 1.8614 0.41%
2004-01-14 0 24.15 24.10 24.15 23.95 24.40 500,000 12,055,800 24.112 1.849 1.845 1.849 1.834 1.868 6,531,014 1.8459 -1.02%
2004-01-13 0 24.40 24.35 24.40 24.15 24.95 808,000 19,723,100 24.410 1.868 1.864 1.868 1.849 1.910 10,554,118 1.8688 1.04%
2004-01-12 0 24.15 24.15 24.20 24.00 24.50 671,223 16,235,607 24.188 1.849 1.849 1.853 1.837 1.876 8,767,533 1.8518 -1.63%
2004-01-09 0 24.55 24.45 24.60 24.20 25.00 900,286 22,016,393 24.455 1.879 1.872 1.883 1.853 1.914 11,759,560 1.8722 -0.20%
2004-01-08 0 24.60 24.55 24.80 24.25 24.80 604,828 14,818,382 24.500 1.883 1.879 1.899 1.857 1.899 7,900,280 1.8757 0.41%
2004-01-07 0 24.50 24.50 24.55 24.50 25.30 679,311 16,923,979 24.913 1.876 1.876 1.879 1.876 1.937 8,873,179 1.9073 -2.39%
2004-01-06 0 25.10 25.10 25.20 25.10 25.75 970,000 24,617,400 25.379 1.922 1.922 1.929 1.922 1.971 12,670,166 1.9429 -0.40%
2004-01-05 0 25.20 25.15 25.20 24.90 25.95 1,114,000 28,330,540 25.431 1.929 1.925 1.929 1.906 1.987 14,551,098 1.9470 2.23%
2004-01-02 0 24.65 24.60 24.65 24.00 24.70 427,325 10,391,650 24.318 1.887 1.883 1.887 1.837 1.891 5,581,731 1.8617 3.35%
2003-12-31 0 23.85 23.85 23.90 23.65 23.90 158,000 3,757,748 23.783 1.826 1.826 1.830 1.811 1.830 2,063,800 1.8208 -0.21%
2003-12-30 0 23.90 23.90 24.00 23.80 24.10 374,000 8,941,900 23.909 1.830 1.830 1.837 1.822 1.845 4,885,198 1.8304 0.42%
2003-12-29 0 23.80 23.80 23.85 23.50 24.00 402,000 9,570,100 23.806 1.822 1.822 1.826 1.799 1.837 5,250,935 1.8226 -1.86%
2003-12-24 0 24.25 24.25 24.30 23.80 24.45 1,038,000 25,178,500 24.257 1.857 1.857 1.860 1.822 1.872 13,558,384 1.8570 2.32%
2003-12-23 0 23.70 23.60 23.70 22.70 23.90 1,186,843 27,634,273 23.284 1.814 1.807 1.814 1.738 1.830 15,502,575 1.7826 5.57%
2003-12-22 0 22.45 22.45 22.60 22.45 22.90 453,100 10,234,530 22.588 1.719 1.719 1.730 1.719 1.753 5,918,404 1.7293 -1.54%
2003-12-19 0 22.80 22.75 22.85 22.10 23.05 2,136,215 48,651,550 22.775 1.746 1.742 1.749 1.692 1.765 27,903,298 1.7436 4.11%
2003-12-18 0 21.90 21.90 21.95 20.50 22.00 1,122,021 24,362,448 21.713 1.677 1.677 1.680 1.569 1.684 14,655,869 1.6623 6.83%
2003-12-17 0 20.50 20.50 20.95 20.50 21.35 752,000 15,845,700 21.071 1.569 1.569 1.604 1.569 1.635 9,822,644 1.6132 -1.68%
2003-12-16 0 20.85 20.85 20.90 20.30 21.00 726,000 15,071,900 20.760 1.596 1.596 1.600 1.554 1.608 9,483,032 1.5894 -1.42%
2003-12-15 0 21.15 21.10 21.15 21.10 21.70 292,138 6,267,612 21.454 1.619 1.615 1.619 1.615 1.661 3,815,914 1.6425 -0.94%
2003-12-12 0 21.35 21.30 21.55 21.30 21.50 521,050 11,157,960 21.414 1.635 1.631 1.650 1.631 1.646 6,805,969 1.6394 0.23%
2003-12-11 0 21.30 21.30 21.50 21.20 21.55 843,124 18,012,869 21.364 1.631 1.631 1.646 1.623 1.650 11,012,909 1.6356 -1.16%
2003-12-10 0 21.55 21.50 21.60 21.45 21.85 260,000 5,613,956 21.592 1.650 1.646 1.654 1.642 1.673 3,396,127 1.6530 -1.37%
2003-12-09 0 21.85 21.60 21.90 21.60 21.95 734,286 15,973,092 21.753 1.673 1.654 1.677 1.654 1.680 9,591,264 1.6654 1.16%
2003-12-08 0 21.60 21.55 21.70 21.10 21.95 210,000 4,556,900 21.700 1.654 1.650 1.661 1.615 1.680 2,743,026 1.6613 -1.14%
2003-12-05 0 21.85 21.80 21.85 21.75 21.95 368,000 8,057,700 21.896 1.673 1.669 1.673 1.665 1.680 4,806,826 1.6763 -0.23%
2003-12-04 0 21.90 21.85 21.90 21.70 22.05 535,434 11,722,010 21.893 1.677 1.673 1.677 1.661 1.688 6,993,853 1.6760 0.69%
2003-12-03 0 21.75 21.75 21.90 21.65 22.20 1,276,400 28,013,500 21.947 1.665 1.665 1.677 1.657 1.700 16,672,371 1.6802 1.40%
2003-12-02 0 21.45 21.50 21.60 21.40 22.20 1,100,000 23,887,700 21.716 1.642 1.646 1.654 1.638 1.700 14,368,230 1.6625 -2.05%
2003-12-01 0 21.90 21.90 21.95 21.85 22.20 645,872 14,196,737 21.981 1.677 1.677 1.680 1.673 1.700 8,436,398 1.6828 0.46%
2003-11-28 0 21.80 21.80 21.85 21.80 22.25 486,215 10,682,787 21.971 1.669 1.669 1.673 1.669 1.703 6,350,954 1.6821 -0.46%
2003-11-27 0 21.90 21.85 21.90 21.80 22.40 582,286 12,777,592 21.944 1.677 1.673 1.677 1.669 1.715 7,605,836 1.6800 -0.45%
2003-11-26 0 22.00 21.95 22.00 21.75 22.10 926,000 20,279,800 21.900 1.684 1.680 1.684 1.665 1.692 12,095,437 1.6766 0.00%
2003-11-25 0 22.00 21.90 22.00 21.45 22.35 1,867,305 41,187,699 22.057 1.684 1.677 1.684 1.642 1.711 24,390,789 1.6887 3.53%
2003-11-24 0 21.25 21.20 21.30 21.10 21.30 303,600 6,447,780 21.238 1.627 1.623 1.631 1.615 1.631 3,965,631 1.6259 0.71%
2003-11-21 0 21.10 21.10 21.25 21.10 21.75 657,000 14,023,550 21.345 1.615 1.615 1.627 1.615 1.665 8,581,752 1.6341 -4.09%
2003-11-20 0 22.00 21.90 22.00 21.95 22.55 603,000 13,341,900 22.126 1.684 1.677 1.684 1.680 1.726 7,876,402 1.6939 0.00%
2003-11-19 0 22.00 21.90 22.00 21.50 22.10 1,077,152 23,638,198 21.945 1.684 1.677 1.684 1.646 1.692 14,069,789 1.6801 0.69%
2003-11-18 0 21.85 21.80 21.85 21.65 23.00 3,205,275 70,947,850 22.135 1.673 1.669 1.673 1.657 1.761 41,867,389 1.6946 -4.59%
2003-11-17 0 22.90 22.90 22.95 22.70 23.60 1,504,000 34,674,300 23.055 1.753 1.753 1.757 1.738 1.807 19,645,289 1.7650 -0.22%
2003-11-14 0 22.95 22.85 22.95 22.00 23.50 2,231,663 51,329,233 23.000 1.757 1.749 1.757 1.684 1.799 29,150,043 1.7609 4.08%
2003-11-13 0 22.05 22.05 22.10 21.10 22.45 1,795,088 39,671,431 22.100 1.688 1.688 1.692 1.615 1.719 23,447,488 1.6919 5.76%
2003-11-12 0 20.85 20.75 20.90 19.20 21.15 2,540,250 51,297,678 20.194 1.596 1.589 1.600 1.470 1.619 33,180,814 1.5460 8.59%
2003-11-11 0 19.20 19.00 19.25 18.80 19.30 1,330,000 25,217,000 18.960 1.470 1.455 1.474 1.439 1.478 17,372,496 1.4515 0.26%
2003-11-10 0 19.15 19.10 19.15 19.00 19.25 642,573 12,297,554 19.138 1.466 1.462 1.466 1.455 1.474 8,393,306 1.4652 0.52%
2003-11-07 0 19.05 19.05 19.10 18.75 19.10 392,928 7,482,121 19.042 1.458 1.458 1.462 1.435 1.462 5,132,436 1.4578 0.26%
2003-11-06 0 19.00 18.95 19.05 18.90 19.10 968,035 18,453,262 19.063 1.455 1.451 1.458 1.447 1.462 12,644,499 1.4594 -1.04%
2003-11-05 0 19.20 19.15 19.20 19.05 19.40 300,250 5,778,700 19.246 1.470 1.466 1.470 1.458 1.485 3,921,874 1.4735 -1.03%
2003-11-04 0 19.40 19.35 19.40 19.35 19.65 1,420,566 27,759,596 19.541 1.485 1.481 1.485 1.481 1.504 18,555,472 1.4960 0.26%
2003-11-03 0 19.35 19.35 19.45 19.30 19.60 1,412,280 27,508,276 19.478 1.481 1.481 1.489 1.478 1.501 18,447,240 1.4912 1.31%
2003-10-31 0 19.10 18.95 19.10 19.00 19.70 988,000 19,043,600 19.275 1.462 1.451 1.462 1.455 1.508 12,905,283 1.4756 1.33%
2003-10-30 0 18.85 18.80 18.85 18.65 18.90 1,006,152 18,821,412 18.706 1.443 1.439 1.443 1.428 1.447 13,142,385 1.4321 -0.26%
2003-10-29 0 18.90 18.85 19.00 18.90 19.60 590,000 11,369,400 19.270 1.447 1.443 1.455 1.447 1.501 7,706,596 1.4753 0.00%
2003-10-28 0 18.90 18.85 18.90 18.70 19.00 748,708 14,078,512 18.804 1.447 1.443 1.447 1.432 1.455 9,779,644 1.4396 1.61%
2003-10-27 0 18.60 18.60 18.65 18.30 18.65 855,700 15,820,210 18.488 1.424 1.424 1.428 1.401 1.428 11,177,177 1.4154 2.20%
2003-10-24 0 18.20 18.05 18.20 18.00 18.65 1,204,168 21,983,499 18.256 1.393 1.382 1.393 1.378 1.428 15,728,875 1.3977 -0.55%
2003-10-23 0 18.30 18.30 18.50 17.90 18.90 1,086,000 19,900,500 18.325 1.401 1.401 1.416 1.370 1.447 14,185,361 1.4029 -3.43%
2003-10-22 0 18.95 18.95 19.00 18.65 19.20 293,051 5,574,546 19.022 1.451 1.451 1.455 1.428 1.470 3,827,840 1.4563 0.00%
2003-10-21 0 18.95 18.80 18.95 18.75 19.60 439,755 8,387,196 19.072 1.451 1.439 1.451 1.435 1.501 5,744,092 1.4601 -2.32%
2003-10-20 0 19.40 19.40 19.50 19.15 20.00 369,700 7,211,080 19.505 1.485 1.485 1.493 1.466 1.531 4,829,031 1.4933 -0.51%
2003-10-17 0 19.50 19.30 19.50 19.40 19.60 740,133 14,437,438 19.507 1.493 1.478 1.493 1.485 1.501 9,667,637 1.4934 0.00%
2003-10-16 0 19.50 19.50 19.70 19.30 19.65 1,569,187 30,563,190 19.477 1.493 1.493 1.508 1.478 1.504 20,496,763 1.4911 0.52%
2003-10-15 0 19.40 19.40 19.45 19.10 19.50 818,280 15,894,192 19.424 1.485 1.485 1.489 1.462 1.493 10,688,396 1.4871 1.31%
2003-10-14 0 19.15 19.05 19.15 18.90 19.65 898,097 17,342,940 19.311 1.466 1.458 1.466 1.447 1.504 11,730,967 1.4784 1.06%
2003-10-13 0 18.95 18.95 19.00 18.30 19.00 1,114,030 20,853,755 18.719 1.451 1.451 1.455 1.401 1.455 14,551,490 1.4331 3.55%
2003-10-10 0 18.30 18.25 18.30 18.10 18.35 487,813 8,914,534 18.274 1.401 1.397 1.401 1.386 1.405 6,371,827 1.3991 1.39%
2003-10-09 0 18.05 18.00 18.10 17.95 18.30 572,000 10,381,800 18.150 1.382 1.378 1.386 1.374 1.401 7,471,480 1.3895 0.28%
2003-10-08 0 18.00 18.00 18.05 17.80 18.55 1,296,000 23,542,800 18.166 1.378 1.378 1.382 1.363 1.420 16,928,387 1.3907 0.00%
2003-10-07 0 18.00 17.95 18.00 17.60 18.10 364,246 6,549,954 17.982 1.378 1.374 1.378 1.347 1.386 4,757,791 1.3767 -0.28%
2003-10-06 0 18.05 18.10 18.15 17.55 18.20 1,464,206 26,366,105 18.007 1.382 1.386 1.390 1.344 1.393 19,125,499 1.3786 3.74%
2003-10-03 0 17.40 17.30 17.45 17.10 17.65 186,090 3,252,206 17.477 1.332 1.324 1.336 1.309 1.351 2,430,713 1.3380 -1.97%
2003-10-02 0 17.75 17.50 17.75 17.50 17.80 587,371 10,346,190 17.614 1.359 1.340 1.359 1.340 1.363 7,672,256 1.3485 1.43%
2003-09-30 0 17.50 17.50 17.60 17.10 17.80 828,890 14,540,527 17.542 1.340 1.340 1.347 1.309 1.363 10,826,984 1.3430 2.94%
2003-09-29 0 17.00 16.90 17.10 16.40 17.30 604,546 10,113,894 16.730 1.301 1.294 1.309 1.256 1.324 7,896,596 1.2808 2.72%
2003-09-26 0 16.55 16.55 16.60 16.30 16.65 435,140 7,181,554 16.504 1.267 1.267 1.271 1.248 1.275 5,683,810 1.2635 -0.60%
2003-09-25 0 16.65 16.65 16.70 16.20 16.65 405,244 6,710,049 16.558 1.275 1.275 1.279 1.240 1.275 5,293,308 1.2676 -0.30%
2003-09-24 0 16.70 16.65 16.75 15.60 16.70 1,201,661 19,694,739 16.390 1.279 1.275 1.282 1.194 1.279 15,696,129 1.2548 8.44%
2003-09-23 0 15.40 15.40 15.45 15.35 15.80 405,164 6,307,551 15.568 1.179 1.179 1.183 1.175 1.210 5,292,263 1.1918 -3.14%
2003-09-22 0 15.90 15.85 15.90 15.80 16.00 208,047 3,312,036 15.920 1.217 1.213 1.217 1.210 1.225 2,717,516 1.2188 0.00%
2003-09-19 0 15.90 15.90 16.00 15.90 16.00 694,250 11,078,025 15.957 1.217 1.217 1.225 1.217 1.225 9,068,312 1.2216 0.63%
2003-09-18 0 15.80 15.75 15.80 15.80 16.05 246,062 3,914,573 15.909 1.210 1.206 1.210 1.210 1.229 3,214,069 1.2179 -1.86%
2003-09-17 0 16.10 16.05 16.15 16.00 16.80 404,582 6,601,712 16.317 1.233 1.229 1.236 1.225 1.286 5,284,661 1.2492 -1.23%
2003-09-16 0 16.30 16.30 16.40 16.30 16.60 392,000 6,458,500 16.476 1.248 1.248 1.256 1.248 1.271 5,120,315 1.2613 -1.81%
2003-09-15 0 16.60 16.35 16.70 16.15 16.60 1,460,593 23,978,564 16.417 1.271 1.252 1.279 1.236 1.271 19,078,305 1.2568 3.11%
2003-09-11 0 16.10 16.10 16.25 15.60 16.90 30,724,385 463,077,549 15.072 1.233 1.233 1.244 1.194 1.294 401,322,751 1.1539 1.90%
2003-09-10 0 15.80 15.80 15.95 15.75 16.80 746,068 11,995,708 16.079 1.210 1.210 1.221 1.206 1.286 9,745,160 1.2309 -6.78%
2003-09-09 0 16.95 16.90 17.00 16.80 17.05 635,181 10,761,057 16.942 1.298 1.294 1.301 1.286 1.305 8,296,751 1.2970 -0.29%
2003-09-08 0 17.00 16.95 17.00 16.90 17.05 282,295 4,800,841 17.006 1.301 1.298 1.301 1.294 1.305 3,687,345 1.3020 -0.29%
2003-09-05 0 17.05 17.00 17.05 16.95 17.30 282,458 4,812,517 17.038 1.305 1.301 1.305 1.298 1.324 3,689,474 1.3044 -0.58%
2003-09-04 0 17.15 17.05 17.15 16.50 17.45 656,000 11,170,000 17.027 1.313 1.305 1.313 1.263 1.336 8,568,690 1.3036 0.29%
2003-09-03 0 17.10 17.10 17.15 17.00 17.30 457,893 7,857,614 17.160 1.309 1.309 1.313 1.301 1.324 5,981,011 1.3138 0.59%
2003-09-02 0 17.30 17.20 17.30 17.20 17.65 248,350 4,298,720 17.309 1.301 1.294 1.301 1.294 1.328 3,301,201 1.3022 0.29%
2003-09-01 0 17.25 17.25 17.30 17.25 17.70 845,100 14,796,268 17.508 1.298 1.298 1.301 1.298 1.332 11,233,520 1.3172 0.29%
2003-08-29 0 17.20 17.20 17.40 16.80 17.70 996,000 17,122,600 17.191 1.294 1.294 1.309 1.264 1.332 13,239,363 1.2933 1.78%
2003-08-28 0 16.90 16.85 16.90 16.55 17.15 447,308 7,549,510 16.878 1.271 1.268 1.271 1.245 1.290 5,945,857 1.2697 1.20%
2003-08-27 0 16.70 16.60 16.75 16.35 17.40 1,403,157 23,640,533 16.848 1.256 1.249 1.260 1.230 1.309 18,651,511 1.2675 -1.76%
2003-08-26 0 17.00 16.85 17.00 16.85 18.40 2,527,360 43,968,558 17.397 1.279 1.268 1.279 1.268 1.384 33,595,017 1.3088 -6.34%
2003-08-25 0 18.15 18.10 18.15 17.70 18.90 2,102,795 38,492,868 18.306 1.365 1.362 1.365 1.332 1.422 27,951,473 1.3771 5.52%
2003-08-22 0 17.20 17.15 17.30 16.35 17.30 1,436,626 24,126,333 16.794 1.294 1.290 1.301 1.230 1.301 19,096,399 1.2634 5.20%
2003-08-21 0 16.35 16.05 16.30 16.20 16.75 2,760,282 45,352,585 16.430 1.230 1.207 1.226 1.219 1.260 36,691,141 1.2361 10.10%
2003-08-20 0 14.85 14.80 14.85 14.70 15.85 852,348 12,935,396 15.176 1.117 1.113 1.117 1.106 1.192 11,329,864 1.1417 -5.11%
2003-08-19 0 15.65 15.60 15.85 15.25 16.20 1,481,625 23,367,698 15.772 1.177 1.174 1.192 1.147 1.219 19,694,550 1.1865 0.97%
2003-08-18 0 15.50 15.40 15.60 13.80 15.70 1,935,648 28,921,475 14.941 1.166 1.159 1.174 1.038 1.181 25,729,666 1.1241 14.81%
2003-08-15 0 13.50 13.50 13.75 13.00 14.15 3,014,344 41,324,610 13.709 1.016 1.016 1.034 0.978 1.065 40,068,269 1.0314 3.85%
2003-08-14 0 13.00 12.95 13.00 12.70 13.15 320,000 4,149,200 12.966 0.978 0.974 0.978 0.955 0.989 4,253,611 0.9755 0.00%
2003-08-13 0 13.00 12.90 13.00 12.90 13.20 1,046,000 13,604,000 13.006 0.978 0.970 0.978 0.970 0.993 13,903,990 0.9784 0.00%
2003-08-12 0 13.00 12.95 13.00 12.80 13.40 2,465,419 32,210,054 13.065 0.978 0.974 0.978 0.963 1.008 32,771,665 0.9829 -3.70%
2003-08-11 0 13.50 13.45 13.50 12.15 13.55 1,619,169 21,050,784 13.001 1.016 1.012 1.016 0.914 1.019 21,522,858 0.9781 11.11%
2003-08-08 0 12.15 12.05 12.15 10.80 12.30 3,329,235 38,437,226 11.545 0.914 0.907 0.914 0.812 0.925 44,253,968 0.8686 3.40%
2003-08-07 0 11.75 11.60 11.80 10.25 11.80 2,370,000 26,368,300 11.126 0.884 0.873 0.888 0.771 0.888 31,503,304 0.8370 14.63%
2003-08-06 0 10.25 10.20 10.30 10.05 10.40 354,000 3,625,300 10.241 0.771 0.767 0.775 0.756 0.782 4,705,557 0.7704 -2.84%
2003-08-05 0 10.55 10.50 10.55 10.50 10.70 130,000 1,370,600 10.543 0.794 0.790 0.794 0.790 0.805 1,728,029 0.7932 -1.40%
2003-08-04 0 10.70 10.65 10.75 10.65 10.80 208,000 2,229,800 10.720 0.805 0.801 0.809 0.801 0.812 2,764,847 0.8065 0.47%
2003-08-01 0 10.65 10.65 10.80 10.65 11.35 395,002 4,327,121 10.955 0.801 0.801 0.812 0.801 0.854 5,250,577 0.8241 -1.39%
2003-07-31 0 10.80 10.75 10.90 10.40 10.80 212,000 2,252,200 10.624 0.812 0.809 0.820 0.782 0.812 2,818,017 0.7992 3.35%
2003-07-30 0 10.45 10.45 10.50 10.45 10.55 281,000 2,944,800 10.480 0.786 0.786 0.790 0.786 0.794 3,735,202 0.7884 0.00%
2003-07-29 0 10.45 10.40 10.45 10.35 10.50 225,492 2,347,905 10.412 0.786 0.782 0.786 0.779 0.790 2,997,360 0.7833 -0.48%
2003-07-28 0 10.50 10.45 10.50 10.30 10.60 590,000 6,182,500 10.479 0.790 0.786 0.790 0.775 0.797 7,842,595 0.7883 1.45%
2003-07-25 0 10.35 10.30 10.40 10.35 10.55 422,000 4,410,700 10.452 0.779 0.775 0.782 0.779 0.794 5,609,449 0.7863 -1.43%
2003-07-24 0 10.50 10.50 10.55 10.40 10.80 338,000 3,561,600 10.537 0.790 0.790 0.794 0.782 0.812 4,492,876 0.7927 -2.78%
2003-07-23 0 10.80 10.75 10.80 10.05 10.85 1,500,738 15,464,475 10.305 0.812 0.809 0.812 0.756 0.816 19,948,610 0.7752 8.00%
2003-07-22 0 10.00 9.950 10.00 9.950 10.10 180,000 1,805,100 10.028 0.752 0.749 0.752 0.749 0.760 2,392,656 0.7544 -1.48%
2003-07-21 0 10.15 10.00 10.15 10.00 10.30 256,000 2,596,100 10.141 0.764 0.752 0.764 0.752 0.775 3,402,889 0.7629 1.50%
2003-07-18 0 10.00 9.950 10.15 10.00 10.10 204,000 2,041,100 10.005 0.752 0.749 0.764 0.752 0.760 2,711,677 0.7527 0.00%
2003-07-17 0 10.00 9.950 10.10 10.00 10.20 184,000 1,864,100 10.131 0.752 0.749 0.760 0.752 0.767 2,445,826 0.7622 -1.96%
2003-07-16 0 10.20 10.15 10.50 10.20 10.50 670,416 6,925,422 10.330 0.767 0.764 0.790 0.767 0.790 8,911,527 0.7771 0.00%
2003-07-15 0 10.20 10.20 10.40 9.900 10.55 839,120 8,693,712 10.361 0.767 0.767 0.782 0.745 0.794 11,154,031 0.7794 -2.39%
2003-07-14 0 10.45 10.45 10.50 10.45 10.60 816,291 8,572,866 10.502 0.786 0.786 0.790 0.786 0.797 10,850,575 0.7901 5.56%
2003-07-11 0 9.900 9.900 10.10 9.900 10.40 526,286 5,383,831 10.230 0.745 0.745 0.760 0.745 0.782 6,995,674 0.7696 -3.88%
2003-07-10 0 10.30 10.20 10.35 10.30 10.50 210,723 2,186,511 10.376 0.775 0.767 0.779 0.775 0.790 2,801,043 0.7806 -1.44%
2003-07-09 0 10.45 10.45 10.60 10.20 11.50 843,319 9,060,979 10.744 0.786 0.786 0.797 0.767 0.865 11,209,846 0.8083 -7.93%
2003-07-08 0 11.35 11.35 11.40 11.15 11.95 140,001 1,589,311 11.352 0.854 0.854 0.858 0.839 0.899 1,860,968 0.8540 -3.81%
2003-07-07 0 11.80 11.65 11.80 11.50 11.95 378,750 4,456,134 11.765 0.888 0.876 0.888 0.865 0.899 5,034,547 0.8851 -1.67%
2003-07-04 0 12.00 11.80 12.10 11.10 12.00 1,067,019 12,430,253 11.650 0.903 0.888 0.910 0.835 0.903 14,183,386 0.8764 7.62%
2003-07-03 0 11.15 11.05 11.15 10.75 11.15 422,373 4,639,017 10.983 0.839 0.831 0.839 0.809 0.839 5,614,407 0.8263 2.76%
2003-07-02 0 10.85 10.70 10.85 10.60 10.90 331,390 3,555,173 10.728 0.816 0.805 0.816 0.797 0.820 4,405,013 0.8071 3.33%
2003-06-30 0 10.50 10.45 10.55 9.800 10.75 403,744 4,260,611 10.553 0.790 0.786 0.794 0.737 0.809 5,366,781 0.7939 6.06%
2003-06-27 0 9.900 9.800 - 9.000 10.00 1,356,806 12,745,935 9.3941 0.745 0.737 - 0.677 0.752 18,035,389 0.7067 10.00%
2003-06-26 0 9.000 8.900 9.100 8.800 9.050 160,505 1,441,343 8.9801 0.677 0.670 0.685 0.662 0.681 2,133,518 0.6756 2.27%
2003-06-25 0 8.800 8.800 8.900 8.650 8.850 72,000 632,900 8.7903 0.662 0.662 0.670 0.651 0.666 957,062 0.6613 1.15%
2003-06-24 0 8.700 8.700 8.750 8.600 8.700 106,000 916,500 8.6462 0.655 0.655 0.658 0.647 0.655 1,409,009 0.6505 0.00%
2003-06-23 0 8.700 8.650 8.800 8.700 8.900 144,043 1,267,474 8.7993 0.655 0.651 0.662 0.655 0.670 1,914,696 0.6620 -2.25%
2003-06-20 0 8.900 8.850 8.900 8.850 9.150 110,000 978,400 8.8945 0.670 0.666 0.670 0.666 0.688 1,462,179 0.6691 0.56%
2003-06-19 0 8.850 8.850 8.950 8.850 9.150 58,000 518,400 8.9379 0.666 0.666 0.673 0.666 0.688 770,967 0.6724 -1.12%
2003-06-18 0 8.950 8.900 8.950 8.950 9.200 404,000 3,646,600 9.0262 0.673 0.670 0.673 0.673 0.692 5,370,184 0.6790 -1.65%
2003-06-17 0 9.100 9.050 9.100 9.050 9.250 331,654 3,039,903 9.1659 0.685 0.681 0.685 0.681 0.696 4,408,522 0.6896 0.00%
2003-06-16 0 9.100 9.000 9.100 9.000 9.150 148,000 1,345,700 9.0926 0.685 0.677 0.685 0.677 0.688 1,967,295 0.6840 0.55%
2003-06-13 0 9.050 9.000 9.100 8.800 9.050 374,000 3,353,300 8.9660 0.681 0.677 0.685 0.662 0.681 4,971,408 0.6745 3.43%
2003-06-12 0 8.750 8.750 8.850 8.650 8.850 138,184 1,206,255 8.7293 0.658 0.658 0.666 0.651 0.666 1,836,815 0.6567 1.74%
2003-06-11 0 8.600 8.600 8.900 8.500 8.950 498,443 4,329,521 8.6861 0.647 0.647 0.670 0.639 0.673 6,625,570 0.6535 -1.15%
2003-06-10 0 8.700 8.550 8.700 8.600 9.000 606,000 5,300,100 8.7460 0.655 0.643 0.655 0.647 0.677 8,055,275 0.6580 -3.33%
2003-06-09 0 9.000 8.900 9.000 9.000 9.000 28,000 252,000 9.0000 0.677 0.670 0.677 0.677 0.677 372,191 0.6771 0.00%
2003-06-06 0 9.000 8.950 9.000 9.000 9.100 260,640 2,355,300 9.0366 0.677 0.673 0.677 0.677 0.685 3,464,566 0.6798 1.12%
2003-06-05 0 8.900 8.800 8.900 8.900 9.150 328,000 2,962,900 9.0332 0.670 0.662 0.670 0.670 0.688 4,359,951 0.6796 -2.20%
2003-06-03 0 9.100 9.050 9.150 9.100 9.100 110,932 1,009,495 9.1001 0.685 0.681 0.688 0.685 0.685 1,474,567 0.6846 0.00%
2003-06-02 0 9.100 9.050 9.100 9.100 9.150 224,834 2,048,823 9.1126 0.685 0.681 0.685 0.685 0.688 2,988,613 0.6855 1.11%
2003-05-30 0 9.000 8.950 9.150 8.950 9.200 39,345 355,886 9.0453 0.677 0.673 0.688 0.673 0.692 522,995 0.6805 0.56%
2003-05-29 0 8.950 8.950 9.050 8.850 9.000 116,102 1,037,287 8.9343 0.673 0.673 0.681 0.666 0.677 1,543,290 0.6721 -1.10%
2003-05-28 0 9.050 8.900 9.100 9.050 9.200 441,276 4,034,143 9.1420 0.681 0.670 0.685 0.681 0.692 5,865,676 0.6878 -1.09%
2003-05-27 0 9.150 9.100 9.250 8.900 9.400 874,491 8,096,871 9.2590 0.688 0.685 0.696 0.670 0.707 11,624,201 0.6966 1.67%
2003-05-26 0 9.000 8.900 9.100 8.800 9.250 542,863 4,926,994 9.0759 0.677 0.670 0.685 0.662 0.696 7,216,025 0.6828 2.27%
2003-05-23 0 8.800 8.850 8.900 8.650 8.900 448,000 3,936,600 8.7871 0.662 0.666 0.670 0.651 0.670 5,955,055 0.6611 2.92%
2003-05-22 0 8.550 8.500 8.600 8.450 8.700 1,006,000 8,577,900 8.5267 0.643 0.639 0.647 0.636 0.655 13,372,289 0.6415 -1.72%
2003-05-21 0 8.700 8.600 8.800 8.650 9.000 812,000 7,088,900 8.7302 0.655 0.647 0.662 0.651 0.677 10,793,537 0.6568 -0.57%
2003-05-20 0 8.750 8.750 8.800 8.750 9.350 1,542,647 13,969,788 9.0557 0.658 0.658 0.662 0.658 0.703 20,505,687 0.6813 -4.89%
2003-05-19 0 9.200 9.150 9.250 8.800 9.300 1,185,319 10,806,265 9.1168 0.692 0.688 0.696 0.662 0.700 15,755,893 0.6859 4.55%
2003-05-16 0 8.800 8.800 8.850 8.450 8.800 608,985 5,296,732 8.6976 0.662 0.662 0.666 0.636 0.662 8,094,954 0.6543 1.73%
2003-05-15 0 8.650 8.650 8.700 8.000 8.700 984,833 8,375,639 8.5046 0.651 0.651 0.655 0.602 0.655 13,090,926 0.6398 8.12%
2003-05-14 0 8.000 8.000 8.050 7.900 8.050 1,076,000 8,601,200 7.9937 0.602 0.602 0.606 0.594 0.606 14,302,766 0.6014 0.00%
2003-05-13 0 8.000 7.850 8.000 7.600 8.150 952,885 7,512,968 7.8844 0.602 0.591 0.602 0.572 0.613 12,666,256 0.5931 5.96%
2003-05-12 0 7.550 7.500 7.550 7.400 7.600 267,121 2,001,290 7.4921 0.568 0.564 0.568 0.557 0.572 3,550,715 0.5636 3.42%
2003-05-09 0 7.300 7.300 7.350 6.800 7.300 416,000 2,914,900 7.0070 0.549 0.549 0.553 0.512 0.549 5,529,694 0.5271 1.39%
2003-05-07 0 7.200 7.150 7.250 7.150 7.400 71,655 523,485 7.3056 0.542 0.538 0.545 0.538 0.557 952,476 0.5496 -2.04%
2003-05-06 0 7.350 7.250 7.400 7.000 7.550 826,168 6,101,276 7.3850 0.553 0.545 0.557 0.527 0.568 10,981,866 0.5556 7.30%
2003-05-05 0 6.850 6.750 6.850 6.500 7.000 290,000 1,957,600 6.7503 0.515 0.508 0.515 0.489 0.527 3,854,835 0.5078 6.20%
2003-05-02 0 6.450 6.200 6.450 6.200 6.500 130,000 825,900 6.3531 0.485 0.466 0.485 0.466 0.489 1,728,029 0.4779 1.57%
2003-04-30 0 6.350 6.300 6.500 6.200 6.350 86,000 539,000 6.2674 0.478 0.474 0.489 0.466 0.478 1,143,158 0.4715 2.42%
2003-04-29 0 6.200 6.150 6.300 6.200 6.600 376,000 2,412,800 6.4170 0.466 0.463 0.474 0.466 0.497 4,997,993 0.4828 -1.59%
2003-04-28 0 6.300 6.300 6.400 5.650 6.300 384,843 2,280,258 5.9252 0.474 0.474 0.481 0.425 0.474 5,115,538 0.4458 11.50%
2003-04-25 0 5.650 5.650 5.700 5.500 5.700 800,305 4,467,717 5.5825 0.425 0.425 0.429 0.414 0.429 10,638,081 0.4200 -3.42%
2003-04-24 0 5.850 5.800 5.850 5.750 6.200 849,371 5,000,346 5.8871 0.440 0.436 0.440 0.433 0.466 11,290,292 0.4429 -7.14%
2003-04-23 0 6.300 6.250 6.350 6.200 6.500 660,000 4,164,800 6.3103 0.474 0.470 0.478 0.466 0.489 8,773,072 0.4747 -2.40%
2003-04-22 0 6.650 6.600 6.700 6.500 6.650 202,000 1,324,900 6.5589 0.486 0.482 0.489 0.475 0.486 2,766,206 0.4790 0.76%
2003-04-17 0 6.600 6.500 6.650 6.250 6.650 1,260,529 8,096,580 6.4232 0.482 0.475 0.486 0.456 0.486 17,261,797 0.4690 6.45%
2003-04-16 0 6.200 6.150 6.250 6.100 6.500 464,000 2,898,200 6.2461 0.453 0.449 0.456 0.445 0.475 6,354,058 0.4561 -4.62%
2003-04-15 0 6.500 6.450 6.700 6.450 6.650 186,000 1,216,000 6.5376 0.475 0.471 0.489 0.471 0.486 2,547,101 0.4774 -2.99%
2003-04-14 0 6.700 6.700 6.750 6.500 6.750 73,174 485,900 6.6403 0.489 0.489 0.493 0.475 0.493 1,002,051 0.4849 -1.47%
2003-04-11 0 6.800 6.750 6.850 6.800 7.000 112,000 770,500 6.8795 0.497 0.493 0.500 0.497 0.511 1,533,738 0.5024 -4.23%
2003-04-10 0 7.100 6.900 7.200 6.950 7.250 222,000 1,586,700 7.1473 0.518 0.504 0.526 0.508 0.529 3,040,088 0.5219 -1.39%
2003-04-09 0 7.200 7.100 7.300 7.150 7.500 498,505 3,637,187 7.2962 0.526 0.518 0.533 0.522 0.548 6,826,572 0.5328 -5.26%
2003-04-08 0 7.600 7.350 7.600 7.000 7.650 433,092 3,230,412 7.4590 0.555 0.537 0.555 0.511 0.559 5,930,801 0.5447 7.04%
2003-04-07 0 7.100 7.100 7.300 6.150 7.200 873,372 5,915,430 6.7731 0.518 0.518 0.533 0.449 0.526 11,960,034 0.4946 16.39%
2003-04-04 0 6.100 6.000 6.100 5.900 6.100 654,000 3,911,400 5.9807 0.445 0.438 0.445 0.431 0.445 8,955,935 0.4367 0.00%
2003-04-03 0 6.100 6.000 6.100 6.000 6.100 50,529 307,868 6.0929 0.445 0.438 0.445 0.438 0.445 691,949 0.4449 -0.81%
2003-04-02 0 6.150 6.050 6.200 5.950 6.150 144,000 873,500 6.0660 0.449 0.442 0.453 0.434 0.449 1,971,949 0.4430 4.24%
2003-04-01 0 5.900 5.850 5.950 5.400 5.950 454,000 2,588,200 5.7009 0.431 0.427 0.434 0.394 0.434 6,217,117 0.4163 -3.28%
2003-03-31 0 6.100 6.050 6.150 5.850 6.100 170,000 1,023,800 6.0224 0.445 0.442 0.449 0.427 0.445 2,327,995 0.4398 0.00%
2003-03-28 0 6.100 6.050 6.200 6.050 6.150 60,458 367,602 6.0803 0.445 0.442 0.453 0.442 0.449 827,917 0.4440 1.67%
2003-03-27 0 6.000 6.000 6.150 5.900 6.000 180,000 1,076,500 5.9806 0.438 0.438 0.449 0.431 0.438 2,464,936 0.4367 -2.44%
2003-03-26 0 6.150 6.150 6.200 6.050 6.100 144,000 878,000 6.0972 0.449 0.449 0.453 0.442 0.445 1,971,949 0.4452 -1.60%
2003-03-25 0 6.250 6.050 6.300 6.000 6.250 148,000 895,900 6.0534 0.456 0.442 0.460 0.438 0.456 2,026,725 0.4420 2.46%
2003-03-24 0 6.100 6.100 6.200 6.000 6.500 439,280 2,729,876 6.2144 0.445 0.445 0.453 0.438 0.475 6,015,540 0.4538 -6.15%
2003-03-21 0 6.500 6.450 6.500 6.200 6.650 791,015 5,065,841 6.4042 0.475 0.471 0.475 0.453 0.486 10,832,230 0.4677 1.56%
2003-03-20 0 6.400 6.400 6.500 5.900 6.450 1,287,917 8,093,489 6.2842 0.467 0.467 0.475 0.431 0.471 17,636,851 0.4589 10.34%
2003-03-19 0 5.800 5.750 6.000 5.200 6.050 1,907,291 10,794,907 5.6598 0.424 0.420 0.438 0.380 0.442 26,118,614 0.4133 12.62%
2003-03-18 0 5.150 5.050 5.150 5.150 5.350 1,066,000 5,609,300 5.2620 0.376 0.369 0.376 0.376 0.391 14,597,899 0.3843 -1.90%
2003-03-17 0 5.250 5.300 5.350 4.950 5.400 2,236,073 11,655,176 5.2123 0.383 0.387 0.391 0.361 0.394 30,620,984 0.3806 5.53%
2003-03-14 0 4.975 4.950 4.975 4.300 4.975 1,036,442 4,848,904 4.6784 0.363 0.361 0.363 0.314 0.363 14,193,130 0.3416 14.37%
2003-03-13 0 4.350 4.300 4.350 4.275 4.350 296,000 1,273,400 4.3020 0.318 0.314 0.318 0.312 0.318 4,053,450 0.3142 1.75%
2003-03-12 0 4.275 4.250 4.300 4.250 4.275 242,585 1,034,678 4.2652 0.312 0.310 0.314 0.310 0.312 3,321,981 0.3115 0.00%
2003-03-11 0 4.275 4.250 4.300 4.175 4.300 506,000 2,161,900 4.2725 0.312 0.310 0.314 0.305 0.314 6,929,209 0.3120 0.59%
2003-03-10 0 4.250 4.175 4.250 4.250 4.275 226,000 963,500 4.2633 0.310 0.305 0.310 0.310 0.312 3,094,864 0.3113 -0.58%
2003-03-07 0 4.275 4.250 4.300 4.225 4.275 164,000 697,400 4.2524 0.312 0.310 0.314 0.309 0.312 2,245,831 0.3105 0.59%
2003-03-06 0 4.250 4.200 4.275 4.200 4.300 225,737 959,259 4.2495 0.310 0.307 0.312 0.307 0.314 3,091,263 0.3103 0.00%
2003-03-05 0 4.250 4.225 4.275 4.200 4.250 192,000 814,150 4.2404 0.310 0.309 0.312 0.307 0.310 2,629,265 0.3096 1.19%
2003-03-04 0 4.200 4.200 4.225 4.200 4.200 218,000 915,600 4.2000 0.307 0.307 0.309 0.307 0.307 2,985,312 0.3067 0.00%
2003-03-03 0 4.200 4.175 4.200 4.175 4.200 120,000 502,500 4.1875 0.307 0.305 0.307 0.305 0.307 1,643,291 0.3058 1.20%
2003-02-28 0 4.150 4.150 4.175 4.150 4.150 108,000 448,200 4.1500 0.303 0.303 0.305 0.303 0.303 1,478,962 0.3031 0.00%
2003-02-27 0 4.150 4.150 4.175 4.150 4.150 16,000 66,400 4.1500 0.303 0.303 0.305 0.303 0.303 219,105 0.3031 0.61%
2003-02-26 0 4.125 4.125 4.175 4.125 4.175 204,000 845,600 4.1451 0.301 0.301 0.305 0.301 0.305 2,793,594 0.3027 -0.60%
2003-02-25 0 4.150 4.150 4.200 4.100 4.150 58,000 240,350 4.1440 0.303 0.303 0.307 0.299 0.303 794,257 0.3026 0.00%
2003-02-24 0 4.150 4.125 4.150 4.200 4.200 4,000 16,800 4.2000 0.303 0.301 0.303 0.307 0.307 54,776 0.3067 -1.19%
2003-02-21 0 4.200 4.150 4.225 4.200 4.300 32,000 134,600 4.2063 0.307 0.303 0.309 0.307 0.314 438,211 0.3072 0.00%
2003-02-20 0 4.200 4.100 4.200 4.125 4.200 298,000 1,241,150 4.1649 0.307 0.299 0.307 0.301 0.307 4,080,839 0.3041 0.60%
2003-02-19 0 4.175 4.125 4.200 4.125 4.200 132,458 549,505 4.1485 0.305 0.301 0.307 0.301 0.307 1,813,892 0.3029 1.83%
2003-02-18 0 4.100 4.100 4.125 4.100 4.125 202,000 828,300 4.1005 0.299 0.299 0.301 0.299 0.301 2,766,206 0.2994 0.00%
2003-02-17 0 4.100 4.050 4.100 4.000 4.100 178,000 727,800 4.0888 0.299 0.296 0.299 0.292 0.299 2,437,548 0.2986 1.23%
2003-02-14 0 4.050 4.025 4.075 4.050 4.050 30,000 121,500 4.0500 0.296 0.294 0.298 0.296 0.296 410,823 0.2957 -1.22%
2003-02-13 0 4.100 4.000 4.125 4.050 4.125 176,000 720,750 4.0952 0.299 0.292 0.301 0.296 0.301 2,410,160 0.2990 0.00%
2003-02-12 0 4.100 4.075 4.100 4.125 4.125 10,093 41,613 4.1230 0.299 0.298 0.299 0.301 0.301 138,214 0.3011 0.00%
2003-02-11 0 4.100 4.100 4.200 3.975 4.100 568,000 2,293,750 4.0383 0.299 0.299 0.307 0.290 0.299 7,778,243 0.2949 3.14%
2003-02-10 0 3.975 3.975 4.000 3.975 4.000 20,000 79,750 3.9875 0.290 0.290 0.292 0.290 0.292 273,882 0.2912 -0.63%
2003-02-07 0 4.000 3.950 4.000 3.975 4.000 94,000 375,250 3.9920 0.292 0.288 0.292 0.290 0.292 1,287,244 0.2915 1.27%
2003-02-06 0 3.950 3.925 4.050 3.950 3.950 114,794 453,357 3.9493 0.288 0.287 0.296 0.288 0.288 1,571,999 0.2884 0.64%
2003-02-05 0 3.925 3.925 3.950 3.925 3.950 84,000 331,200 3.9429 0.287 0.287 0.288 0.287 0.288 1,150,304 0.2879 0.00%
2003-02-04 0 3.925 3.925 4.000 3.925 3.950 28,000 110,400 3.9429 0.287 0.287 0.292 0.287 0.288 383,435 0.2879 -1.88%
2003-01-30 0 4.000 3.950 4.000 3.925 4.000 132,000 523,150 3.9633 0.292 0.288 0.292 0.287 0.292 1,807,620 0.2894 2.56%
2003-01-29 0 3.900 3.900 3.950 3.900 3.900 28,000 109,600 3.9143 0.285 0.285 0.288 0.285 0.285 383,435 0.2858 0.00%
2003-01-28 0 3.900 3.900 3.950 - - 0 0 - 0.285 0.285 0.288 - - 0 - 0.00%
2003-01-27 0 3.900 3.900 3.925 3.900 3.950 80,138 314,028 3.9186 0.285 0.285 0.287 0.285 0.288 1,097,417 0.2862 -1.27%
2003-01-24 0 3.950 3.925 3.950 3.950 3.975 116,000 459,150 3.9582 0.288 0.287 0.288 0.288 0.290 1,588,514 0.2890 0.00%
2003-01-23 0 3.950 3.950 4.000 3.950 3.950 46,000 181,700 3.9500 0.288 0.288 0.292 0.288 0.288 629,928 0.2884 0.00%
2003-01-22 0 3.950 3.950 4.000 - - 0 0 - 0.288 0.288 0.292 - - 0 - 0.00%
2003-01-21 0 3.950 3.950 4.000 3.950 3.950 12,000 47,400 3.9500 0.288 0.288 0.292 0.288 0.288 164,329 0.2884 0.00%
2003-01-20 0 3.950 3.900 4.000 3.900 4.000 90,000 358,500 3.9833 0.288 0.285 0.292 0.285 0.292 1,232,468 0.2909 0.00%
2003-01-17 0 3.950 3.950 4.000 3.950 4.000 74,598 297,679 3.9904 0.288 0.288 0.292 0.288 0.292 1,021,552 0.2914 1.28%
2003-01-16 0 3.900 3.900 4.000 3.900 4.000 134,000 529,100 3.9485 0.285 0.285 0.292 0.285 0.292 1,835,008 0.2883 -2.50%
2003-01-15 0 4.000 3.925 4.000 3.925 4.000 24,782 97,961 3.9529 0.292 0.287 0.292 0.287 0.292 339,367 0.2887 0.00%
2003-01-14 0 4.000 3.950 4.050 4.000 4.100 286,000 1,162,950 4.0663 0.292 0.288 0.296 0.292 0.299 3,916,510 0.2969 -1.84%
2003-01-13 0 4.075 4.000 4.075 3.875 4.100 212,000 832,500 3.9269 0.298 0.292 0.298 0.283 0.299 2,903,147 0.2868 5.84%
2003-01-10 0 3.850 3.850 3.875 3.850 3.875 38,000 146,550 3.8566 0.281 0.281 0.283 0.281 0.283 520,375 0.2816 0.00%
2003-01-09 0 3.850 3.850 3.900 3.800 3.900 36,000 138,400 3.8444 0.281 0.281 0.285 0.277 0.285 492,987 0.2807 0.00%
2003-01-08 0 3.850 3.750 3.900 - - 0 0 - 0.281 0.274 0.285 - - 0 - 0.00%
2003-01-07 0 3.850 3.750 3.875 - - 0 0 - 0.281 0.274 0.283 - - 0 - 0.00%
2003-01-06 0 3.850 3.800 3.900 3.850 3.850 10,000 38,500 3.8500 0.281 0.277 0.285 0.281 0.281 136,941 0.2811 -1.28%
2003-01-03 0 3.900 3.800 3.925 3.850 3.900 42,000 163,600 3.8952 0.285 0.277 0.287 0.281 0.285 575,152 0.2844 -0.64%
2003-01-02 0 3.925 3.750 3.925 3.925 3.950 14,000 55,200 3.9429 0.287 0.274 0.287 0.287 0.288 191,717 0.2879 3.29%
2002-12-31 0 3.800 - 3.825 - - 0 0 - 0.277 - 0.279 - - 0 - 0.00%
2002-12-30 0 3.800 3.600 3.800 3.800 3.800 32,000 121,600 3.8000 0.277 0.263 0.277 0.277 0.277 438,211 0.2775 1.33%
2002-12-27 0 3.750 3.700 3.950 - - 0 0 - 0.274 0.270 0.288 - - 0 - 0.00%
2002-12-24 0 3.750 3.700 3.800 - - 0 0 - 0.274 0.270 0.277 - - 0 - 0.00%
2002-12-23 0 3.750 3.725 3.800 - - 0 0 - 0.274 0.272 0.277 - - 0 - 0.00%
2002-12-20 0 3.750 3.750 3.900 3.750 3.750 110,000 412,500 3.7500 0.274 0.274 0.285 0.274 0.274 1,506,350 0.2738 -1.32%
2002-12-19 0 3.800 3.700 3.825 - - 0 0 - 0.277 0.270 0.279 - - 0 - 0.00%
2002-12-18 0 3.800 3.750 3.850 - - 0 0 - 0.277 0.274 0.281 - - 0 - 0.00%
2002-12-17 0 3.800 3.750 3.850 - - 0 0 - 0.277 0.274 0.281 - - 0 - 0.00%
2002-12-16 0 3.800 3.800 3.825 3.800 3.800 90,000 342,000 3.8000 0.277 0.277 0.279 0.277 0.277 1,232,468 0.2775 0.00%
2002-12-13 0 3.800 3.800 3.825 3.800 3.800 162,000 615,550 3.7997 0.277 0.277 0.279 0.277 0.277 2,218,443 0.2775 0.00%
2002-12-12 0 3.800 3.750 3.825 3.800 3.800 118,000 448,400 3.8000 0.277 0.274 0.279 0.277 0.277 1,615,903 0.2775 0.00%
2002-12-11 0 3.800 3.700 3.825 3.700 3.850 139,438 531,277 3.8101 0.277 0.270 0.279 0.270 0.281 1,909,476 0.2782 0.00%
2002-12-10 0 3.800 3.625 3.850 3.775 3.800 46,000 174,650 3.7967 0.277 0.265 0.281 0.276 0.277 629,928 0.2773 2.70%
2002-12-09 0 3.700 3.600 3.775 3.700 3.700 20,000 74,000 3.7000 0.270 0.263 0.276 0.270 0.270 273,882 0.2702 -1.99%
2002-12-06 0 3.775 3.625 3.775 - - 0 0 - 0.276 0.265 0.276 - - 0 - -0.66%
2002-12-05 0 3.800 3.625 3.800 - - 0 0 - 0.277 0.265 0.277 - - 0 - 0.00%
2002-12-04 0 3.800 3.650 3.825 3.800 3.800 50,000 190,000 3.8000 0.277 0.267 0.279 0.277 0.277 684,704 0.2775 2.70%
2002-12-03 0 3.700 3.650 3.825 3.700 3.700 12,000 44,400 3.7000 0.270 0.267 0.279 0.270 0.270 164,329 0.2702 0.00%
2002-12-02 0 3.700 3.650 3.750 - - 0 0 - 0.270 0.267 0.274 - - 0 - 0.00%
2002-11-29 0 3.700 3.700 3.800 3.700 3.800 12,693 47,095 3.7103 0.270 0.270 0.277 0.270 0.277 173,819 0.2709 -2.63%
2002-11-28 0 3.800 3.650 3.850 - - 0 0 - 0.277 0.267 0.281 - - 0 - 0.00%
2002-11-27 0 3.800 3.650 3.850 - - 0 0 - 0.277 0.267 0.281 - - 0 - 0.00%
2002-11-26 0 3.800 3.600 3.850 3.750 3.800 18,000 67,800 3.7667 0.277 0.263 0.281 0.274 0.277 246,494 0.2751 0.00%
2002-11-25 0 3.800 3.600 3.800 - - 20,000 74,000 3.7000 0.277 0.263 0.277 - - 273,882 0.2702 -1.30%
2002-11-22 0 3.850 3.650 3.850 - - 0 0 - 0.281 0.267 0.281 - - 0 - 0.00%
2002-11-21 0 3.850 3.600 3.850 3.850 3.850 50,500 193,825 3.8381 0.281 0.263 0.281 0.281 0.281 691,552 0.2803 1.32%
2002-11-20 0 3.800 3.625 3.825 3.700 3.800 36,000 136,000 3.7778 0.277 0.265 0.279 0.270 0.277 492,987 0.2759 0.00%
2002-11-19 0 3.800 3.600 3.825 3.750 3.800 56,000 211,500 3.7768 0.277 0.263 0.279 0.274 0.277 766,869 0.2758 0.00%
2002-11-18 0 3.800 - 3.800 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2002-11-15 0 3.800 - 3.800 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2002-11-14 0 3.800 - 3.850 - - 0 0 - 0.277 - 0.281 - - 0 - 0.00%
2002-11-13 0 3.800 - 3.850 - - 0 0 - 0.277 - 0.281 - - 0 - 0.00%
2002-11-12 0 3.800 - 3.850 3.800 3.800 36,000 136,800 3.8000 0.277 - 0.281 0.277 0.277 492,987 0.2775 0.00%
2002-11-11 0 3.800 - 3.800 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2002-11-08 0 3.800 3.575 3.900 3.750 3.800 102,000 385,300 3.7775 0.277 0.261 0.285 0.274 0.277 1,396,797 0.2758 1.33%
2002-11-07 0 3.750 3.550 3.750 - - 0 0 - 0.274 0.259 0.274 - - 0 - -0.66%
2002-11-06 0 3.775 3.575 3.775 - - 0 0 - 0.276 0.261 0.276 - - 0 - -0.66%
2002-11-05 0 3.800 3.600 3.800 - - 0 0 - 0.277 0.263 0.277 - - 0 - 0.00%
2002-11-04 0 3.800 - 3.875 - - 0 0 - 0.277 - 0.283 - - 0 - 0.00%
2002-11-01 0 3.800 - 3.800 - - 0 0 - 0.277 - 0.277 - - 0 - -0.65%
2002-10-31 0 3.825 - 3.825 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
2002-10-30 0 3.825 - 3.825 - - 0 0 - 0.279 - 0.279 - - 0 - -1.29%
2002-10-29 0 3.875 - 3.875 - - 0 0 - 0.283 - 0.283 - - 0 - -0.64%
2002-10-28 0 3.900 3.725 3.900 3.750 3.900 702,000 2,701,550 3.8484 0.285 0.272 0.285 0.274 0.285 9,613,251 0.2810 4.00%
2002-10-25 0 3.750 3.750 3.825 3.650 3.800 478,000 1,794,050 3.7532 0.274 0.274 0.279 0.267 0.277 6,545,775 0.2741 2.04%
2002-10-24 0 3.675 3.650 3.750 3.500 3.700 392,000 1,420,100 3.6227 0.268 0.267 0.274 0.256 0.270 5,368,083 0.2645 5.00%
2002-10-23 0 3.500 3.450 3.550 3.450 3.500 119,687 415,467 3.4713 0.256 0.252 0.259 0.252 0.256 1,639,004 0.2535 2.94%
2002-10-22 0 3.400 3.250 3.475 3.400 3.400 44,000 149,100 3.3886 0.248 0.237 0.254 0.248 0.248 602,540 0.2475 0.00%
2002-10-21 0 3.400 3.400 3.500 - - 5,200,000 16,640,000 3.2000 0.248 0.248 0.256 - - 71,209,265 0.2337 6.25%
2002-10-18 0 3.200 3.100 3.500 - - 2,800,000 8,960,000 3.2000 0.234 0.226 0.256 - - 38,343,451 0.2337 0.00%
2002-10-17 0 3.200 3.175 3.200 3.200 3.300 642,000 2,062,850 3.2132 0.234 0.232 0.234 0.234 0.241 8,791,605 0.2346 -1.54%
2002-10-16 0 3.250 3.250 3.475 - - 0 0 - 0.237 0.237 0.254 - - 0 - 0.78%
2002-10-15 0 3.225 3.225 3.500 3.200 3.200 4,000 12,800 3.2000 0.236 0.236 0.256 0.234 0.234 54,776 0.2337 0.78%
2002-10-11 0 3.200 3.200 3.400 3.200 3.400 3,816,000 12,212,400 3.2003 0.234 0.234 0.248 0.234 0.248 52,256,646 0.2337 -1.54%
2002-10-10 0 3.250 3.250 3.300 3.250 3.275 2,916,000 9,477,750 3.2503 0.237 0.237 0.241 0.237 0.239 39,931,965 0.2373 -1.52%
2002-10-09 0 3.300 3.300 3.450 - - 0 0 - 0.241 0.241 0.252 - - 0 - 0.00%
2002-10-08 0 3.300 3.300 3.500 3.250 3.300 22,000 71,600 3.2545 0.241 0.241 0.256 0.237 0.241 301,270 0.2377 1.54%
2002-10-07 0 3.250 3.250 3.400 3.250 3.250 22,000 71,500 3.2500 0.237 0.237 0.248 0.237 0.237 301,270 0.2373 -1.52%
2002-10-04 0 3.300 3.275 3.400 - - 0 0 - 0.241 0.239 0.248 - - 0 - 0.00%
2002-10-03 0 3.300 3.300 3.425 3.300 3.300 30,000 99,000 3.3000 0.241 0.241 0.250 0.241 0.241 410,823 0.2410 -2.94%
2002-10-02 0 3.400 3.400 3.425 3.400 3.400 26,000 88,400 3.4000 0.248 0.248 0.250 0.248 0.248 356,046 0.2483 -0.73%
2002-09-30 0 3.425 - 3.425 - - 0 0 - 0.250 - 0.250 - - 0 - -0.72%
2002-09-27 0 3.450 3.375 3.450 - - 0 0 - 0.252 0.246 0.252 - - 0 - -0.72%
2002-09-26 0 3.475 3.375 3.475 3.475 3.475 20,000 69,500 3.4750 0.254 0.246 0.254 0.254 0.254 273,882 0.2538 -0.71%
2002-09-25 0 3.500 3.375 3.500 - - 0 0 - 0.256 0.246 0.256 - - 0 - -0.71%
2002-09-24 0 3.525 3.525 3.550 3.500 3.525 132,000 463,250 3.5095 0.257 0.257 0.259 0.256 0.257 1,807,620 0.2563 -1.40%
2002-09-23 0 3.575 3.550 3.575 3.500 3.575 226,000 801,000 3.5442 0.261 0.259 0.261 0.256 0.261 3,094,864 0.2588 2.88%
2002-09-20 0 3.475 3.475 3.500 3.450 3.450 8,000 27,600 3.4500 0.254 0.254 0.256 0.252 0.252 109,553 0.2519 -0.71%
2002-09-19 0 3.500 3.400 3.500 3.425 3.550 170,000 591,850 3.4815 0.256 0.248 0.256 0.250 0.259 2,327,995 0.2542 2.19%
2002-09-18 0 3.425 3.400 3.500 3.425 3.425 6,000 20,550 3.4250 0.250 0.248 0.256 0.250 0.250 82,165 0.2501 0.00%
2002-09-17 0 3.425 3.425 3.500 3.400 3.425 22,000 75,300 3.4227 0.250 0.250 0.256 0.248 0.250 301,270 0.2499 0.74%
2002-09-16 0 3.400 3.350 3.500 - - 0 0 - 0.248 0.245 0.256 - - 0 - 0.00%
2002-09-13 0 3.400 3.350 3.500 3.400 3.400 10,000 34,000 3.4000 0.248 0.245 0.256 0.248 0.248 136,941 0.2483 -2.86%
2002-09-12 0 3.500 3.450 3.500 3.525 3.525 10,000 35,250 3.5250 0.256 0.252 0.256 0.257 0.257 136,941 0.2574 0.00%
2002-09-11 0 3.500 3.400 3.550 - - 0 0 - 0.256 0.248 0.259 - - 0 - 0.00%
2002-09-10 0 3.500 3.425 3.525 3.425 3.500 92,000 319,250 3.4701 0.256 0.250 0.257 0.250 0.256 1,259,856 0.2534 0.00%
2002-09-09 0 3.500 3.375 3.500 3.400 3.500 160,000 553,100 3.4569 0.256 0.246 0.256 0.248 0.256 2,191,054 0.2524 0.00%
2002-09-06 0 3.500 3.450 3.500 3.400 3.500 130,000 449,000 3.4538 0.256 0.252 0.256 0.248 0.256 1,780,232 0.2522 0.00%
2002-09-05 0 3.500 3.350 3.550 3.425 3.500 106,000 369,500 3.4858 0.256 0.245 0.259 0.250 0.256 1,451,573 0.2546 2.94%
2002-09-04 0 3.400 3.400 3.475 3.375 3.375 20,000 67,500 3.3750 0.248 0.248 0.254 0.246 0.246 273,882 0.2465 -2.86%
2002-09-03 0 3.500 3.425 3.525 3.425 3.500 126,000 436,900 3.4675 0.256 0.250 0.257 0.250 0.256 1,725,455 0.2532 0.00%
2002-09-02 0 3.500 3.450 3.550 3.400 3.500 142,000 492,650 3.4694 0.256 0.252 0.259 0.248 0.256 1,944,561 0.2533 0.00%
2002-08-30 0 3.500 3.450 3.500 3.475 3.500 54,000 187,900 3.4796 0.256 0.252 0.256 0.254 0.256 739,481 0.2541 1.45%
2002-08-29 0 3.450 3.400 3.550 - - 0 0 - 0.252 0.248 0.259 - - 0 - 0.00%
2002-08-28 0 3.450 3.450 3.500 3.425 3.450 286,384 982,836 3.4319 0.252 0.252 0.256 0.250 0.252 3,921,768 0.2506 0.73%
2002-08-27 0 3.425 3.400 3.500 3.400 3.500 464,000 1,594,700 3.4369 0.250 0.248 0.256 0.248 0.256 6,354,058 0.2510 -3.52%
2002-08-26 0 3.550 3.450 3.600 3.550 3.600 314,000 1,116,500 3.5557 0.259 0.252 0.263 0.259 0.263 4,299,944 0.2597 -1.39%
2002-08-23 0 3.600 3.550 3.625 3.550 3.650 1,122,000 4,076,300 3.6331 0.263 0.259 0.265 0.259 0.267 15,364,768 0.2653 0.00%
2002-08-22 0 3.600 3.600 3.625 3.500 3.600 923,033 3,312,038 3.5882 0.263 0.263 0.265 0.256 0.263 12,640,097 0.2620 2.86%
2002-08-21 0 3.500 3.400 3.550 3.300 3.500 788,000 2,666,250 3.3836 0.256 0.248 0.259 0.241 0.256 10,790,943 0.2471 8.53%
2002-08-20 0 3.225 3.200 3.225 3.150 3.225 1,298,000 4,156,800 3.2025 0.236 0.234 0.236 0.230 0.236 17,774,928 0.2339 2.38%
2002-08-19 0 3.150 3.150 3.175 3.000 3.250 1,406,000 4,437,500 3.1561 0.230 0.230 0.232 0.219 0.237 19,253,890 0.2305 -3.08%
2002-08-16 0 3.250 3.175 3.250 3.200 3.850 710,000 2,415,850 3.4026 0.237 0.232 0.237 0.234 0.281 9,722,804 0.2485 -16.13%
2002-08-15 0 3.875 - 3.875 3.900 3.900 2,000 7,800 3.9000 0.283 - 0.283 0.285 0.285 27,388 0.2848 2.65%
2002-08-14 0 3.775 3.600 3.775 3.650 3.775 12,000 44,050 3.6708 0.276 0.263 0.276 0.267 0.276 164,329 0.2681 -0.66%
2002-08-13 0 3.800 3.600 3.800 - - 0 0 - 0.277 0.263 0.277 - - 0 - 0.00%
2002-08-12 0 3.800 3.625 3.800 3.600 3.875 102,000 370,950 3.6368 0.277 0.265 0.277 0.263 0.283 1,396,797 0.2656 2.70%
2002-08-09 0 3.700 3.600 3.700 3.600 3.700 52,000 187,400 3.6038 0.270 0.263 0.270 0.263 0.270 712,093 0.2632 0.00%
2002-08-08 0 3.700 3.550 3.700 3.625 3.700 52,000 189,500 3.6442 0.270 0.259 0.270 0.265 0.270 712,093 0.2661 0.00%
2002-08-07 0 3.700 3.625 3.700 3.700 3.900 14,000 52,200 3.7286 0.270 0.265 0.270 0.270 0.285 191,717 0.2723 0.00%
2002-08-06 0 3.700 3.600 3.700 3.700 3.700 10,000 37,000 3.7000 0.270 0.263 0.270 0.270 0.270 136,941 0.2702 -2.63%
2002-08-05 0 3.800 3.600 3.800 - - 0 0 - 0.277 0.263 0.277 - - 0 - 0.00%
2002-08-02 0 3.800 3.650 3.800 - - 0 0 - 0.277 0.267 0.277 - - 0 - 0.00%
2002-08-01 0 3.800 3.700 3.800 3.800 3.800 2,000 7,600 3.8000 0.277 0.270 0.277 0.277 0.277 27,388 0.2775 0.00%
2002-07-31 0 3.800 3.700 3.800 - - 0 0 - 0.277 0.270 0.277 - - 0 - -0.65%
2002-07-30 0 3.825 3.675 3.850 3.675 3.825 14,000 52,050 3.7179 0.279 0.268 0.281 0.268 0.279 191,717 0.2715 0.66%
2002-07-29 0 3.800 3.625 3.800 3.800 3.800 4,000 15,200 3.8000 0.277 0.265 0.277 0.277 0.277 54,776 0.2775 2.01%
2002-07-26 0 3.725 - 3.725 3.725 3.725 10,000 37,250 3.7250 0.272 - 0.272 0.272 0.272 136,941 0.2720 -0.67%
2002-07-25 0 3.750 3.600 3.800 3.750 4.000 22,000 84,000 3.8182 0.274 0.263 0.277 0.274 0.292 301,270 0.2788 0.00%
2002-07-24 0 3.750 3.600 3.750 3.600 3.750 52,000 187,500 3.6058 0.274 0.263 0.274 0.263 0.274 712,093 0.2633 -1.32%
2002-07-23 0 3.800 3.700 3.825 3.650 3.800 88,000 323,700 3.6784 0.277 0.270 0.279 0.267 0.277 1,205,080 0.2686 1.33%
2002-07-22 0 3.750 3.625 3.750 - - 0 0 - 0.274 0.265 0.274 - - 0 - -2.60%
2002-07-19 0 3.850 3.750 3.850 3.750 3.850 38,000 144,150 3.7934 0.281 0.274 0.281 0.274 0.281 520,375 0.2770 -1.28%
2002-07-18 0 3.900 3.800 3.900 3.800 3.975 48,000 183,150 3.8156 0.285 0.277 0.285 0.277 0.290 657,316 0.2786 0.00%
2002-07-17 0 3.900 3.750 3.900 - - 0 0 - 0.285 0.274 0.285 - - 0 - -1.89%
2002-07-16 0 3.975 3.800 3.975 - - 0 0 - 0.290 0.277 0.290 - - 0 - -0.63%
2002-07-15 0 4.000 3.800 4.000 - - 0 0 - 0.292 0.277 0.292 - - 0 - 0.00%
2002-07-12 0 4.000 3.750 4.000 4.000 4.000 4,000 16,000 4.0000 0.292 0.274 0.292 0.292 0.292 54,776 0.2921 1.27%
2002-07-11 0 3.950 3.825 3.975 - - 0 0 - 0.288 0.279 0.290 - - 0 - 0.00%
2002-07-10 0 3.950 3.900 3.950 3.900 3.950 12,000 46,900 3.9083 0.288 0.285 0.288 0.285 0.288 164,329 0.2854 0.00%
2002-07-09 0 3.950 3.850 3.975 3.850 3.950 74,000 288,500 3.8986 0.288 0.281 0.290 0.281 0.288 1,013,363 0.2847 0.00%
2002-07-08 0 3.950 3.825 3.950 3.950 3.950 12,000 47,400 3.9500 0.288 0.279 0.288 0.288 0.288 164,329 0.2884 0.00%
2002-07-05 0 3.950 3.750 3.950 3.700 4.000 74,529 280,957 3.7698 0.288 0.274 0.288 0.270 0.292 1,020,607 0.2753 -1.25%
2002-07-04 0 4.000 3.775 4.000 3.975 4.000 22,000 87,750 3.9886 0.292 0.276 0.292 0.290 0.292 301,270 0.2913 0.00%
2002-07-03 0 4.000 3.750 4.000 3.825 4.000 109,000 434,650 3.9876 0.292 0.274 0.292 0.279 0.292 1,492,656 0.2912 0.00%
2002-07-02 0 4.000 3.850 4.000 3.950 4.000 36,000 143,500 3.9861 0.292 0.281 0.292 0.288 0.292 492,987 0.2911 -1.23%
2002-06-28 0 4.050 3.900 4.050 3.900 4.050 28,000 110,900 3.9607 0.296 0.285 0.296 0.285 0.296 383,435 0.2892 1.25%
2002-06-27 0 4.000 3.800 4.000 - - 286 1,058 3.6993 0.292 0.277 0.292 - - 3,917 0.2701 0.00%
2002-06-26 0 4.000 3.750 4.000 3.950 4.000 32,000 126,600 3.9563 0.292 0.274 0.292 0.288 0.292 438,211 0.2889 0.00%
2002-06-25 0 4.000 3.900 4.025 4.000 4.025 72,000 288,050 4.0007 0.292 0.285 0.294 0.292 0.294 985,974 0.2921 -1.23%
2002-06-24 0 4.050 3.975 4.050 3.975 4.050 40,000 159,850 3.9963 0.296 0.290 0.296 0.290 0.296 547,764 0.2918 1.89%
2002-06-21 0 3.975 3.925 3.975 3.950 3.975 52,000 205,450 3.9510 0.290 0.287 0.290 0.288 0.290 712,093 0.2885 0.00%
2002-06-20 0 3.975 3.950 3.975 3.925 3.975 62,000 244,200 3.9387 0.290 0.288 0.290 0.287 0.290 849,034 0.2876 0.00%
2002-06-19 0 3.975 3.900 3.975 3.925 4.000 72,000 284,500 3.9514 0.290 0.285 0.290 0.287 0.292 985,974 0.2885 -1.85%
2002-06-18 0 4.050 4.025 4.050 4.025 4.075 86,000 348,350 4.0506 0.296 0.294 0.296 0.294 0.298 1,177,692 0.2958 -1.22%
2002-06-17 0 4.100 4.050 4.100 4.050 4.100 146,000 594,150 4.0695 0.299 0.296 0.299 0.296 0.299 1,999,337 0.2972 0.00%
2002-06-14 0 4.100 4.050 4.100 4.025 4.100 164,000 662,850 4.0418 0.299 0.296 0.299 0.294 0.299 2,245,831 0.2951 1.23%
2002-06-13 0 4.050 4.025 4.050 4.000 4.050 226,000 909,100 4.0226 0.296 0.294 0.296 0.292 0.296 3,094,864 0.2937 0.62%
2002-06-12 0 4.025 4.000 4.025 3.950 4.025 252,000 1,000,750 3.9712 0.294 0.292 0.294 0.288 0.294 3,450,911 0.2900 1.26%
2002-06-11 0 3.975 3.925 3.975 3.950 4.000 262,000 1,040,700 3.9721 0.290 0.287 0.290 0.288 0.292 3,587,851 0.2901 0.00%
2002-06-10 0 3.975 3.950 3.975 3.950 4.000 120,000 475,600 3.9633 0.290 0.288 0.290 0.288 0.292 1,643,291 0.2894 -0.63%
2002-06-07 0 4.000 3.975 4.000 4.000 4.000 150,000 600,000 4.0000 0.292 0.290 0.292 0.292 0.292 2,054,113 0.2921 -0.62%
2002-06-06 0 4.025 4.000 4.025 4.000 4.050 268,000 1,072,750 4.0028 0.294 0.292 0.294 0.292 0.296 3,670,016 0.2923 0.00%
2002-06-05 0 4.025 4.000 4.025 4.000 4.050 197,067 791,511 4.0165 0.294 0.292 0.294 0.292 0.296 2,698,653 0.2933 0.00%
2002-06-04 0 4.025 3.975 4.025 4.000 4.050 146,000 586,750 4.0188 0.294 0.290 0.294 0.292 0.296 1,999,337 0.2935 -1.83%
2002-06-03 0 4.100 4.050 4.100 4.050 4.100 88,000 356,500 4.0511 0.299 0.296 0.299 0.296 0.299 1,205,080 0.2958 0.00%
2002-05-31 0 4.100 4.050 4.100 - - 0 0 - 0.299 0.296 0.299 - - 0 - 0.00%
2002-05-30 0 4.100 4.050 4.100 4.050 4.150 70,000 287,300 4.1043 0.299 0.296 0.299 0.296 0.303 958,586 0.2997 0.00%
2002-05-29 0 4.100 4.050 4.100 4.075 4.150 30,000 123,650 4.1217 0.299 0.296 0.299 0.298 0.303 410,823 0.3010 -0.61%
2002-05-28 0 4.125 4.100 4.125 4.125 4.150 130,000 538,750 4.1442 0.301 0.299 0.301 0.301 0.303 1,780,232 0.3026 -0.60%
2002-05-27 0 4.150 4.125 4.175 4.150 4.150 56,000 232,400 4.1500 0.303 0.301 0.305 0.303 0.303 766,869 0.3031 0.00%
2002-05-24 0 4.150 4.125 4.175 4.125 4.175 118,147 490,038 4.1477 0.303 0.301 0.305 0.301 0.305 1,617,916 0.3029 -0.60%
2002-05-23 0 4.175 4.150 4.175 4.125 4.200 78,000 324,000 4.1538 0.305 0.303 0.305 0.301 0.307 1,068,139 0.3033 -0.60%
2002-05-22 0 4.200 4.150 4.200 4.100 4.200 136,000 562,450 4.1357 0.307 0.303 0.307 0.299 0.307 1,862,396 0.3020 0.00%
2002-05-21 0 4.200 4.100 4.200 4.100 4.225 116,000 481,500 4.1509 0.307 0.299 0.307 0.299 0.309 1,588,514 0.3031 0.60%
2002-05-17 0 4.175 4.125 4.175 4.150 4.200 84,000 350,200 4.1690 0.305 0.301 0.305 0.303 0.307 1,150,304 0.3044 0.00%
2002-05-16 0 4.175 4.150 4.175 4.125 4.175 106,000 439,950 4.1505 0.305 0.303 0.305 0.301 0.305 1,451,573 0.3031 0.00%
2002-05-15 0 4.175 4.150 4.175 4.125 4.275 352,573 1,467,071 4.1610 0.305 0.303 0.305 0.301 0.312 4,828,166 0.3039 1.83%
2002-05-14 0 4.100 4.050 4.100 4.050 4.100 270,000 1,100,950 4.0776 0.299 0.296 0.299 0.296 0.299 3,697,404 0.2978 1.23%
2002-05-13 0 4.050 4.025 4.050 4.025 4.075 68,000 274,950 4.0434 0.296 0.294 0.296 0.294 0.298 931,198 0.2953 0.00%
2002-05-10 0 4.050 3.975 4.050 3.950 4.050 100,000 400,200 4.0020 0.296 0.290 0.296 0.288 0.296 1,369,409 0.2922 1.25%
2002-05-09 0 4.000 3.950 4.000 3.925 4.150 162,000 649,200 4.0074 0.292 0.288 0.292 0.287 0.303 2,218,443 0.2926 -1.23%
2002-05-08 0 4.050 4.000 4.050 3.975 4.050 102,536 409,927 3.9979 0.296 0.292 0.296 0.290 0.296 1,404,137 0.2919 -1.22%
2002-05-07 0 4.100 3.950 4.100 3.925 4.100 152,000 602,800 3.9658 0.299 0.288 0.299 0.287 0.299 2,081,502 0.2896 3.80%
2002-05-06 0 3.950 3.900 3.950 3.900 3.950 63,000 247,350 3.9262 0.288 0.285 0.288 0.285 0.288 862,728 0.2867 0.00%
2002-05-03 0 3.950 3.900 3.950 3.900 3.950 178,000 697,000 3.9157 0.288 0.285 0.288 0.285 0.288 2,437,548 0.2859 0.00%
2002-05-02 0 3.950 3.900 3.950 3.875 3.950 142,009 553,534 3.8979 0.288 0.285 0.288 0.283 0.288 1,944,684 0.2846 2.60%
2002-04-30 0 3.850 3.800 3.850 3.775 3.850 596,000 2,271,450 3.8112 0.281 0.277 0.281 0.276 0.281 8,161,677 0.2783 0.65%
2002-04-29 0 3.825 3.800 3.850 3.775 3.825 178,000 677,050 3.8037 0.279 0.277 0.281 0.276 0.279 2,437,548 0.2778 1.32%
2002-04-26 0 3.775 3.725 3.775 3.725 3.850 244,000 913,750 3.7449 0.276 0.272 0.276 0.272 0.281 3,341,358 0.2735 0.67%
2002-04-25 0 3.750 3.725 3.750 3.700 3.750 276,000 1,025,750 3.7165 0.274 0.272 0.274 0.270 0.274 3,779,569 0.2714 0.67%
2002-04-24 0 3.725 3.650 3.750 3.675 3.750 112,000 417,250 3.7254 0.272 0.267 0.274 0.268 0.274 1,533,738 0.2720 1.14%
2002-04-23 0 3.800 3.750 3.800 3.750 3.800 126,000 473,000 3.7540 0.269 0.265 0.269 0.265 0.269 1,780,269 0.2657 0.66%
2002-04-22 0 3.775 3.775 3.800 3.750 3.800 170,000 640,350 3.7668 0.267 0.267 0.269 0.265 0.269 2,401,950 0.2666 0.00%
2002-04-19 0 3.775 3.775 3.800 3.775 3.800 90,000 339,900 3.7767 0.267 0.267 0.269 0.267 0.269 1,271,621 0.2673 0.67%
2002-04-18 0 3.750 3.750 3.775 3.750 3.750 34,000 127,500 3.7500 0.265 0.265 0.267 0.265 0.265 480,390 0.2654 -0.66%
2002-04-17 0 3.775 3.725 3.775 3.725 3.850 110,000 411,700 3.7427 0.267 0.264 0.267 0.264 0.272 1,554,203 0.2649 0.67%
2002-04-16 0 3.750 3.725 3.750 3.700 3.750 42,286 157,694 3.7292 0.265 0.264 0.265 0.262 0.265 597,464 0.2639 0.67%
2002-04-15 0 3.725 3.725 3.750 3.725 3.725 30,000 111,750 3.7250 0.264 0.264 0.265 0.264 0.264 423,874 0.2636 -0.67%
2002-04-12 0 3.750 3.725 3.775 3.725 3.750 232,512 871,243 3.7471 0.265 0.264 0.267 0.264 0.265 3,285,189 0.2652 0.00%
2002-04-11 0 3.750 3.750 3.775 3.700 3.750 84,000 313,900 3.7369 0.265 0.265 0.267 0.262 0.265 1,186,846 0.2645 0.00%
2002-04-10 0 3.750 3.675 3.750 3.700 3.750 102,000 381,750 3.7426 0.265 0.260 0.265 0.262 0.265 1,441,170 0.2649 0.00%
2002-04-09 0 3.750 3.700 3.750 3.700 3.775 162,000 599,750 3.7022 0.265 0.262 0.265 0.262 0.267 2,288,917 0.2620 0.67%
2002-04-08 0 3.725 3.700 3.725 3.700 3.725 20,000 74,100 3.7050 0.264 0.262 0.264 0.262 0.264 282,582 0.2622 0.68%
2002-04-04 0 3.700 3.700 3.750 3.700 3.750 124,000 460,200 3.7113 0.262 0.262 0.265 0.262 0.265 1,752,011 0.2627 -0.67%
2002-04-03 0 3.725 3.675 3.725 3.700 3.725 24,000 88,850 3.7021 0.264 0.260 0.264 0.262 0.264 339,099 0.2620 0.00%
2002-04-02 0 3.725 3.675 3.700 3.650 3.725 394,000 1,450,950 3.6826 0.264 0.260 0.262 0.258 0.264 5,566,872 0.2606 2.05%
2002-03-28 0 3.650 3.625 3.675 3.625 3.650 164,000 597,000 3.6402 0.258 0.257 0.260 0.257 0.258 2,317,175 0.2576 0.69%
2002-03-27 0 3.625 3.625 3.650 3.625 3.625 34,000 123,250 3.6250 0.257 0.257 0.258 0.257 0.257 480,390 0.2566 0.69%
2002-03-26 0 3.600 3.600 3.650 3.600 3.625 336,000 1,212,100 3.6074 0.255 0.255 0.258 0.255 0.257 4,747,384 0.2553 -0.69%
2002-03-25 0 3.625 3.600 3.650 3.600 3.625 75,000 271,150 3.6153 0.257 0.255 0.258 0.255 0.257 1,059,684 0.2559 0.00%
2002-03-22 0 3.625 3.625 3.675 3.625 3.625 24,000 87,000 3.6250 0.257 0.257 0.260 0.257 0.257 339,099 0.2566 -0.68%
2002-03-21 0 3.650 3.625 3.675 3.625 3.650 124,000 449,850 3.6278 0.258 0.257 0.260 0.257 0.258 1,752,011 0.2568 0.69%
2002-03-20 0 3.625 3.625 3.675 3.625 3.675 248,000 905,200 3.6500 0.257 0.257 0.260 0.257 0.260 3,504,021 0.2583 0.00%
2002-03-19 0 3.625 3.625 3.650 3.625 3.700 256,000 928,200 3.6258 0.257 0.257 0.258 0.257 0.262 3,617,054 0.2566 0.69%
2002-03-18 0 3.600 3.600 3.625 3.550 3.625 728,000 2,619,850 3.5987 0.255 0.255 0.257 0.251 0.257 10,285,998 0.2547 0.70%
2002-03-15 0 3.575 3.550 3.600 3.475 3.975 1,904,000 6,839,650 3.5923 0.253 0.251 0.255 0.246 0.281 26,901,840 0.2542 -8.92%
2002-03-14 0 3.925 3.925 3.975 3.925 3.950 152,000 598,350 3.9365 0.278 0.278 0.281 0.278 0.280 2,147,626 0.2786 0.00%
2002-03-13 0 3.925 3.925 3.950 3.925 3.950 60,000 236,000 3.9333 0.278 0.278 0.280 0.278 0.280 847,747 0.2784 0.00%
2002-03-12 0 3.925 3.925 3.975 3.925 4.025 334,000 1,332,050 3.9882 0.278 0.278 0.281 0.278 0.285 4,719,125 0.2823 -2.48%
2002-03-11 0 4.025 4.025 4.050 4.000 4.050 330,000 1,326,550 4.0198 0.285 0.285 0.287 0.283 0.287 4,662,609 0.2845 1.26%
2002-03-08 0 3.975 3.950 4.000 3.950 4.000 372,000 1,479,100 3.9761 0.281 0.280 0.283 0.280 0.283 5,256,032 0.2814 0.63%
2002-03-07 0 3.950 3.925 3.975 3.950 3.950 302,000 1,192,900 3.9500 0.280 0.278 0.281 0.280 0.280 4,266,994 0.2796 0.00%
2002-03-06 0 3.950 3.900 3.950 3.900 3.950 279,686 1,099,349 3.9307 0.280 0.276 0.280 0.276 0.280 3,951,716 0.2782 1.94%
2002-03-05 0 3.875 3.850 3.900 3.875 3.875 1,080,000 4,185,000 3.8750 0.274 0.272 0.276 0.274 0.274 15,259,447 0.2743 0.65%
2002-03-04 0 3.850 3.850 3.875 3.800 3.900 110,000 423,250 3.8477 0.272 0.272 0.274 0.269 0.276 1,554,203 0.2723 -0.65%
2002-03-01 0 3.875 3.850 3.875 - - 0 0 - 0.274 0.272 0.274 - - 0 - 0.00%
2002-02-28 0 3.875 3.800 3.875 3.875 3.875 108,000 418,500 3.8750 0.274 0.269 0.274 0.274 0.274 1,525,945 0.2743 0.00%
2002-02-27 0 3.875 3.850 3.875 3.875 3.900 172,000 667,100 3.8785 0.274 0.272 0.274 0.274 0.276 2,430,208 0.2745 -1.90%
2002-02-26 0 3.950 3.925 3.975 3.875 4.025 684,000 2,704,800 3.9544 0.280 0.278 0.281 0.274 0.285 9,664,316 0.2799 1.94%
2002-02-25 0 3.875 3.875 3.900 3.875 3.875 274,000 1,061,750 3.8750 0.274 0.274 0.276 0.274 0.274 3,871,378 0.2743 0.00%
2002-02-22 0 3.875 3.850 3.875 3.850 3.875 50,000 193,700 3.8740 0.274 0.272 0.274 0.272 0.274 706,456 0.2742 0.00%
2002-02-21 0 3.875 3.875 3.900 3.750 3.900 230,000 888,400 3.8626 0.274 0.274 0.276 0.265 0.276 3,249,697 0.2734 3.33%
2002-02-20 0 3.750 3.725 3.750 3.725 3.750 74,000 276,900 3.7419 0.265 0.264 0.265 0.264 0.265 1,045,555 0.2648 1.35%
2002-02-19 0 3.700 3.700 3.725 3.700 3.700 66,000 244,200 3.7000 0.262 0.262 0.264 0.262 0.262 932,522 0.2619 0.00%
2002-02-18 0 3.700 3.650 3.750 3.650 3.700 132,000 483,100 3.6598 0.262 0.258 0.265 0.258 0.262 1,865,044 0.2590 1.37%
2002-02-15 0 3.650 3.625 3.675 3.650 3.650 68,122 248,633 3.6498 0.258 0.257 0.260 0.258 0.258 962,504 0.2583 0.69%
2002-02-11 0 3.625 3.600 3.650 3.600 3.625 102,000 369,450 3.6221 0.257 0.255 0.258 0.255 0.257 1,441,170 0.2564 0.69%
2002-02-08 0 3.600 3.575 3.650 3.575 3.625 107,500 386,913 3.5992 0.255 0.253 0.258 0.253 0.257 1,518,880 0.2547 0.00%
2002-02-07 0 3.600 3.550 3.600 3.600 3.650 24,000 86,900 3.6208 0.255 0.251 0.255 0.255 0.258 339,099 0.2563 -1.37%
2002-02-06 0 3.650 3.650 3.675 3.650 3.650 60,000 219,000 3.6500 0.258 0.258 0.260 0.258 0.258 847,747 0.2583 0.00%
2002-02-05 0 3.650 3.650 3.750 3.650 3.650 20,000 73,000 3.6500 0.258 0.258 0.265 0.258 0.258 282,582 0.2583 -1.35%
2002-02-04 0 3.700 3.700 3.725 3.700 3.725 36,000 133,700 3.7139 0.262 0.262 0.264 0.262 0.264 508,648 0.2629 0.00%
2002-02-01 0 3.700 3.700 3.750 3.625 3.700 76,000 277,000 3.6447 0.262 0.262 0.265 0.257 0.262 1,073,813 0.2580 2.78%
2002-01-31 0 3.600 3.600 3.625 3.575 3.600 80,000 286,750 3.5844 0.255 0.255 0.257 0.253 0.255 1,130,329 0.2537 0.00%
2002-01-30 0 3.600 3.550 3.625 - - 0 0 - 0.255 0.251 0.257 - - 0 - 0.00%
2002-01-29 0 3.600 3.600 3.625 3.600 3.600 10,000 36,000 3.6000 0.255 0.255 0.257 0.255 0.255 141,291 0.2548 0.00%
2002-01-28 0 3.600 3.550 3.650 3.600 3.600 20,000 72,000 3.6000 0.255 0.251 0.258 0.255 0.255 282,582 0.2548 2.13%
2002-01-25 0 3.525 3.500 3.575 3.525 3.525 48,000 169,200 3.5250 0.249 0.248 0.253 0.249 0.249 678,198 0.2495 0.71%
2002-01-24 0 3.500 3.500 3.600 - - 0 0 - 0.248 0.248 0.255 - - 0 - 0.00%
2002-01-23 0 3.500 3.475 3.600 3.500 3.500 80,000 280,000 3.5000 0.248 0.246 0.255 0.248 0.248 1,130,329 0.2477 0.00%
2002-01-22 0 3.500 3.450 3.500 3.500 3.500 12,286 42,958 3.4965 0.248 0.244 0.248 0.248 0.248 173,590 0.2475 0.00%
2002-01-21 0 3.500 3.450 3.550 - - 0 0 - 0.248 0.244 0.251 - - 0 - 0.00%
2002-01-18 0 3.500 3.500 3.550 3.475 3.525 110,000 384,400 3.4945 0.248 0.248 0.251 0.246 0.249 1,554,203 0.2473 2.19%
2002-01-17 0 3.425 3.425 3.550 - - 482,000 1,662,900 3.4500 0.242 0.242 0.251 - - 6,810,235 0.2442 0.00%
2002-01-16 0 3.425 3.425 3.475 - - 0 0 - 0.242 0.242 0.246 - - 0 - 0.00%
2002-01-15 0 3.425 3.425 3.475 3.425 3.450 32,000 110,350 3.4484 0.242 0.242 0.246 0.242 0.244 452,132 0.2441 -1.44%
2002-01-14 0 3.475 3.450 3.500 3.475 3.475 20,000 69,500 3.4750 0.246 0.244 0.248 0.246 0.246 282,582 0.2459 0.00%
2002-01-11 0 3.475 3.475 3.500 3.475 3.475 44,000 152,900 3.4750 0.246 0.246 0.248 0.246 0.246 621,681 0.2459 0.00%
2002-01-10 0 3.475 3.450 3.500 3.450 3.500 78,000 270,050 3.4622 0.246 0.244 0.248 0.244 0.248 1,102,071 0.2450 0.00%
2002-01-09 0 3.475 3.450 3.500 3.475 3.500 150,000 521,500 3.4767 0.246 0.244 0.248 0.246 0.248 2,119,368 0.2461 -1.42%
2002-01-08 0 3.525 3.525 3.550 3.525 3.550 82,000 289,600 3.5317 0.249 0.249 0.251 0.249 0.251 1,158,588 0.2500 0.00%
2002-01-07 0 3.525 3.500 3.550 3.450 3.550 252,000 881,350 3.4974 0.249 0.248 0.251 0.244 0.251 3,560,538 0.2475 2.17%
2002-01-04 0 3.450 3.450 3.475 3.450 3.450 194,000 669,300 3.4500 0.244 0.244 0.246 0.244 0.244 2,741,049 0.2442 0.73%
2002-01-03 0 3.425 3.400 3.425 3.400 3.425 106,000 361,550 3.4108 0.242 0.241 0.242 0.241 0.242 1,497,686 0.2414 1.48%
2002-01-02 0 3.375 3.350 3.400 3.375 3.375 20,000 67,500 3.3750 0.239 0.237 0.241 0.239 0.239 282,582 0.2389 0.00%
2001-12-31 0 3.375 3.325 3.375 3.400 3.400 16,000 54,400 3.4000 0.239 0.235 0.239 0.241 0.241 226,066 0.2406 -0.74%
2001-12-28 0 3.400 3.350 3.400 3.400 3.400 10,000 34,000 3.4000 0.241 0.237 0.241 0.241 0.241 141,291 0.2406 0.74%
2001-12-27 0 3.375 3.375 3.425 3.375 3.400 88,000 298,000 3.3864 0.239 0.239 0.242 0.239 0.241 1,243,362 0.2397 0.75%
2001-12-24 0 3.350 3.300 3.350 3.350 3.350 112,000 375,200 3.3500 0.237 0.234 0.237 0.237 0.237 1,582,461 0.2371 0.00%
2001-12-21 0 3.350 3.300 3.350 3.350 3.350 30,000 100,500 3.3500 0.237 0.234 0.237 0.237 0.237 423,874 0.2371 0.00%
2001-12-20 0 3.350 3.325 3.350 3.325 3.350 240,000 799,150 3.3298 0.237 0.235 0.237 0.235 0.237 3,390,988 0.2357 0.75%
2001-12-19 0 3.325 3.300 3.325 3.325 3.325 403,600 1,341,770 3.3245 0.235 0.234 0.235 0.235 0.235 5,702,512 0.2353 0.00%
2001-12-18 0 3.325 3.300 3.325 3.325 3.325 106,000 352,450 3.3250 0.235 0.234 0.235 0.235 0.235 1,497,686 0.2353 -0.75%
2001-12-17 0 3.350 3.325 3.375 - - 0 0 - 0.237 0.235 0.239 - - 0 - 0.00%
2001-12-14 0 3.350 3.325 3.350 3.300 3.350 110,000 366,000 3.3273 0.237 0.235 0.237 0.234 0.237 1,554,203 0.2355 0.75%
2001-12-13 0 3.325 3.300 3.350 3.325 3.350 200,000 666,700 3.3335 0.235 0.234 0.237 0.235 0.237 2,825,824 0.2359 -2.21%
2001-12-12 0 3.400 3.375 3.400 3.400 3.400 4,000 13,600 3.4000 0.241 0.239 0.241 0.241 0.241 56,516 0.2406 0.00%
2001-12-11 0 3.400 3.400 3.450 3.375 3.400 60,000 203,950 3.3992 0.241 0.241 0.244 0.239 0.241 847,747 0.2406 -0.73%
2001-12-10 0 3.425 3.425 3.450 3.325 3.400 42,140 143,102 3.3959 0.242 0.242 0.244 0.235 0.241 595,401 0.2403 0.00%
2001-12-07 0 3.425 3.425 3.475 3.425 3.475 27,355 93,855 3.4310 0.242 0.242 0.246 0.242 0.246 386,502 0.2428 0.00%
2001-12-06 0 3.425 3.400 3.450 3.425 3.450 80,000 274,750 3.4344 0.242 0.241 0.244 0.242 0.244 1,130,329 0.2431 -0.72%
2001-12-05 0 3.450 3.450 3.500 3.375 3.450 154,000 526,700 3.4201 0.244 0.244 0.248 0.239 0.244 2,175,884 0.2421 1.47%
2001-12-04 0 3.400 3.375 3.425 3.350 3.400 268,280 907,210 3.3816 0.241 0.239 0.242 0.237 0.241 3,790,560 0.2393 1.49%
2001-12-03 0 3.350 3.350 3.400 3.350 3.350 30,000 100,500 3.3500 0.237 0.237 0.241 0.237 0.237 423,874 0.2371 -1.47%
2001-11-30 0 3.400 3.325 3.400 3.300 3.400 112,000 373,550 3.3353 0.241 0.235 0.241 0.234 0.241 1,582,461 0.2361 0.00%
2001-11-29 0 3.400 3.275 3.400 3.225 3.400 86,000 283,300 3.2942 0.241 0.232 0.241 0.228 0.241 1,215,104 0.2331 2.26%
2001-11-28 0 3.325 3.325 3.350 3.325 3.375 160,000 536,300 3.3519 0.235 0.235 0.237 0.235 0.239 2,260,659 0.2372 -1.48%
2001-11-27 0 3.375 3.375 3.400 3.350 3.400 114,000 384,550 3.3732 0.239 0.239 0.241 0.237 0.241 1,610,719 0.2387 -0.74%
2001-11-26 0 3.400 3.350 3.425 - - 0 0 - 0.241 0.237 0.242 - - 0 - 0.00%
2001-11-23 0 3.400 3.400 3.425 3.325 3.525 70,000 236,500 3.3786 0.241 0.241 0.242 0.235 0.249 989,038 0.2391 1.49%
2001-11-22 0 3.350 3.350 3.375 3.325 3.350 96,000 321,100 3.3448 0.237 0.237 0.239 0.235 0.237 1,356,395 0.2367 -1.47%
2001-11-21 0 3.400 3.350 3.400 3.350 3.450 194,000 652,000 3.3608 0.241 0.237 0.241 0.237 0.244 2,741,049 0.2379 0.00%
2001-11-20 0 3.400 3.375 3.400 3.375 3.500 60,000 204,250 3.4042 0.241 0.239 0.241 0.239 0.248 847,747 0.2409 0.74%
2001-11-19 0 3.375 3.350 3.400 3.375 3.425 80,000 271,950 3.3994 0.239 0.237 0.241 0.239 0.242 1,130,329 0.2406 0.75%
2001-11-16 0 3.350 3.325 3.350 3.350 3.375 296,286 994,530 3.3567 0.237 0.235 0.237 0.237 0.239 4,186,260 0.2376 -0.74%
2001-11-15 0 3.375 3.350 3.400 3.350 3.400 228,377 773,256 3.3859 0.239 0.237 0.241 0.237 0.241 3,226,765 0.2396 0.75%
2001-11-14 0 3.350 3.325 3.350 3.275 3.400 112,000 373,800 3.3375 0.237 0.235 0.237 0.232 0.241 1,582,461 0.2362 1.52%
2001-11-13 0 3.300 3.300 3.350 3.300 3.300 24,418 80,538 3.2983 0.234 0.234 0.237 0.234 0.234 345,005 0.2334 -0.75%
2001-11-12 0 3.325 3.275 3.325 3.150 3.500 242,000 798,650 3.3002 0.235 0.232 0.235 0.223 0.248 3,419,246 0.2336 4.72%
2001-11-09 0 3.175 3.175 3.200 3.150 3.175 50,000 158,000 3.1600 0.225 0.225 0.226 0.223 0.225 706,456 0.2237 -0.78%
2001-11-08 0 3.200 3.175 3.200 3.175 3.200 166,000 531,050 3.1991 0.226 0.225 0.226 0.225 0.226 2,345,434 0.2264 1.59%
2001-11-07 0 3.150 3.150 3.175 3.150 3.175 166,000 526,600 3.1723 0.223 0.223 0.225 0.223 0.225 2,345,434 0.2245 0.00%
2001-11-06 0 3.150 3.125 3.175 3.150 3.150 4,000 12,600 3.1500 0.223 0.221 0.225 0.223 0.223 56,516 0.2229 0.00%
2001-11-05 0 3.150 3.125 3.175 - - 0 0 - 0.223 0.221 0.225 - - 0 - 0.00%
2001-11-02 0 3.150 3.125 3.175 3.150 3.175 28,000 88,400 3.1571 0.223 0.221 0.225 0.223 0.225 395,615 0.2234 -0.79%
2001-11-01 0 3.175 3.175 3.200 3.175 3.175 58,000 184,150 3.1750 0.225 0.225 0.226 0.225 0.225 819,489 0.2247 0.00%
2001-10-31 0 3.175 3.125 3.175 3.175 3.175 50,000 158,750 3.1750 0.225 0.221 0.225 0.225 0.225 706,456 0.2247 0.00%
2001-10-30 0 3.175 3.150 3.200 3.175 3.175 30,000 95,250 3.1750 0.225 0.223 0.226 0.225 0.225 423,874 0.2247 0.79%
2001-10-29 0 3.150 3.125 3.175 3.150 3.150 20,000 63,000 3.1500 0.223 0.221 0.225 0.223 0.223 282,582 0.2229 -1.56%
2001-10-26 0 3.200 3.200 3.225 3.150 3.150 10,000 31,500 3.1500 0.226 0.226 0.228 0.223 0.223 141,291 0.2229 0.79%
2001-10-24 0 3.175 3.150 3.200 2.975 3.175 308,000 960,300 3.1179 0.225 0.223 0.226 0.211 0.225 4,351,768 0.2207 1.60%
2001-10-23 0 3.125 3.100 3.150 3.050 3.125 200,000 621,000 3.1050 0.221 0.219 0.223 0.216 0.221 2,825,824 0.2198 1.63%
2001-10-22 0 3.075 3.075 3.100 3.075 3.100 138,000 427,300 3.0964 0.218 0.218 0.219 0.218 0.219 1,949,818 0.2191 -2.38%
2001-10-19 0 3.150 3.075 3.150 3.150 3.150 100,000 315,000 3.1500 0.223 0.218 0.223 0.223 0.223 1,412,912 0.2229 1.61%
2001-10-18 0 3.100 3.100 3.125 3.000 3.000 20,000 60,000 3.0000 0.219 0.219 0.221 0.212 0.212 282,582 0.2123 0.00%
2001-10-17 0 3.100 3.100 3.150 3.100 3.150 36,000 112,100 3.1139 0.219 0.219 0.223 0.219 0.223 508,648 0.2204 -3.13%
2001-10-16 0 3.200 3.050 3.200 3.200 3.200 24,000 76,800 3.2000 0.226 0.216 0.226 0.226 0.226 339,099 0.2265 0.00%
2001-10-15 0 3.200 3.100 3.200 - - 0 0 - 0.226 0.219 0.226 - - 0 - 0.00%
2001-10-12 0 3.200 3.150 3.225 3.150 3.250 94,000 302,700 3.2202 0.226 0.223 0.228 0.223 0.230 1,328,137 0.2279 -1.54%
2001-10-11 0 3.250 3.250 3.300 3.225 3.275 58,000 188,650 3.2526 0.230 0.230 0.234 0.228 0.232 819,489 0.2302 -1.52%
2001-10-10 0 3.300 3.175 3.400 3.200 3.300 46,000 148,300 3.2239 0.234 0.225 0.241 0.226 0.234 649,939 0.2282 3.12%
2001-10-09 0 3.200 3.175 3.250 3.175 3.200 70,000 222,750 3.1821 0.226 0.225 0.230 0.225 0.226 989,038 0.2252 2.40%
2001-10-08 0 3.125 3.100 3.125 3.100 3.175 194,000 603,400 3.1103 0.221 0.219 0.221 0.219 0.225 2,741,049 0.2201 -0.79%
2001-10-05 0 3.150 3.125 3.175 3.150 3.150 40,000 126,000 3.1500 0.223 0.221 0.225 0.223 0.223 565,165 0.2229 0.80%
2001-10-04 0 3.125 3.100 3.125 3.100 3.150 276,000 862,450 3.1248 0.221 0.219 0.221 0.219 0.223 3,899,636 0.2212 4.17%
2001-10-03 0 3.000 3.000 3.025 2.900 3.025 144,000 428,250 2.9740 0.212 0.212 0.214 0.205 0.214 2,034,593 0.2105 4.35%
2001-09-28 0 2.875 2.800 2.875 2.800 2.900 50,000 143,950 2.8790 0.203 0.198 0.203 0.198 0.205 706,456 0.2038 2.68%
2001-09-27 0 2.800 2.800 2.825 2.750 2.825 64,000 177,050 2.7664 0.198 0.198 0.200 0.195 0.200 904,264 0.1958 -2.61%
2001-09-26 0 2.875 2.825 2.875 2.850 2.875 46,000 131,300 2.8543 0.203 0.200 0.203 0.202 0.203 649,939 0.2020 0.88%
2001-09-25 0 2.850 2.775 2.850 2.850 2.850 10,000 28,500 2.8500 0.202 0.196 0.202 0.202 0.202 141,291 0.2017 3.64%
2001-09-24 0 2.750 2.825 2.850 2.750 2.750 16,000 44,000 2.7500 0.195 0.200 0.202 0.195 0.195 226,066 0.1946 0.00%
2001-09-21 0 2.750 2.675 2.750 2.650 2.750 30,000 80,600 2.6867 0.195 0.189 0.195 0.188 0.195 423,874 0.1902 -3.51%
2001-09-20 0 2.850 2.750 2.875 2.850 2.850 18,000 51,300 2.8500 0.202 0.195 0.203 0.202 0.202 254,324 0.2017 0.88%
2001-09-19 0 2.825 2.775 2.850 2.800 2.825 50,000 140,100 2.8020 0.200 0.196 0.202 0.198 0.200 706,456 0.1983 2.73%
2001-09-18 0 2.750 2.725 2.875 2.750 2.850 194,000 535,250 2.7590 0.195 0.193 0.203 0.195 0.202 2,741,049 0.1953 0.00%
2001-09-17 0 2.750 2.725 2.800 2.750 2.800 112,000 309,000 2.7589 0.195 0.193 0.198 0.195 0.198 1,582,461 0.1953 -5.17%
2001-09-14 0 2.900 2.850 2.900 2.850 2.900 220,000 628,500 2.8568 0.205 0.202 0.205 0.202 0.205 3,108,406 0.2022 0.00%
2001-09-13 0 2.900 2.900 2.950 2.900 3.000 260,000 764,450 2.9402 0.205 0.205 0.209 0.205 0.212 3,673,571 0.2081 -0.85%
2001-09-12 0 2.925 2.900 3.000 2.925 3.000 166,000 489,250 2.9473 0.207 0.205 0.212 0.207 0.212 2,345,434 0.2086 -8.59%
2001-09-11 0 3.200 3.150 3.200 3.200 3.200 8,000 25,600 3.2000 0.226 0.223 0.226 0.226 0.226 113,033 0.2265 0.00%
2001-09-10 0 3.200 3.200 3.225 3.175 3.200 90,000 287,150 3.1906 0.226 0.226 0.228 0.225 0.226 1,271,621 0.2258 -1.54%
2001-09-07 0 3.250 3.200 3.400 3.250 3.250 38,000 123,500 3.2500 0.230 0.226 0.241 0.230 0.230 536,906 0.2300 -1.52%
2001-09-06 0 3.300 3.300 3.325 3.300 3.300 20,000 66,000 3.3000 0.234 0.234 0.235 0.234 0.234 282,582 0.2336 -0.75%
2001-09-05 0 3.325 3.300 3.325 3.325 3.350 64,000 213,400 3.3344 0.235 0.234 0.235 0.235 0.237 904,264 0.2360 0.09%
2001-09-04 0 3.400 3.375 3.450 3.400 3.400 14,000 47,600 3.4000 0.235 0.233 0.239 0.235 0.235 202,452 0.2351 -2.16%
2001-09-03 0 3.475 3.375 3.475 3.375 3.475 322,337 1,100,662 3.4146 0.240 0.233 0.240 0.233 0.240 4,661,272 0.2361 0.72%
2001-08-31 0 3.450 3.450 3.475 3.450 3.450 28,000 96,600 3.4500 0.239 0.239 0.240 0.239 0.239 404,904 0.2386 -0.72%
2001-08-30 0 3.475 3.450 3.475 3.450 3.475 78,000 269,150 3.4506 0.240 0.239 0.240 0.239 0.240 1,127,948 0.2386 0.72%
2001-08-29 0 3.450 3.425 3.450 3.425 3.475 116,000 399,100 3.4405 0.239 0.237 0.239 0.237 0.240 1,677,461 0.2379 0.00%
2001-08-28 0 3.450 3.450 3.475 3.450 3.475 110,000 382,000 3.4727 0.239 0.239 0.240 0.239 0.240 1,590,695 0.2401 -0.72%
2001-08-27 0 3.475 3.450 3.475 3.475 3.475 118,000 410,050 3.4750 0.240 0.239 0.240 0.240 0.240 1,706,382 0.2403 0.00%
2001-08-24 0 3.475 3.450 3.475 3.450 3.475 160,075 555,501 3.4703 0.240 0.239 0.240 0.239 0.240 2,314,823 0.2400 -1.42%
2001-08-23 0 3.525 3.525 3.550 3.525 3.600 166,000 590,550 3.5575 0.244 0.244 0.245 0.244 0.249 2,400,504 0.2460 -2.08%
2001-08-22 0 3.600 3.575 3.600 3.500 3.625 322,505 1,154,729 3.5805 0.249 0.247 0.249 0.242 0.251 4,663,702 0.2476 2.86%
2001-08-21 0 3.500 3.475 3.500 3.450 3.500 194,000 672,150 3.4647 0.242 0.240 0.242 0.239 0.242 2,805,408 0.2396 1.45%
2001-08-20 0 3.450 3.425 3.450 3.400 3.475 282,000 967,950 3.4324 0.239 0.237 0.239 0.235 0.240 4,077,964 0.2374 1.47%
2001-08-17 0 3.400 3.375 3.400 3.275 3.450 974,100 3,279,170 3.3664 0.235 0.233 0.235 0.226 0.239 14,086,330 0.2328 3.03%
2001-08-16 0 3.300 3.275 3.300 3.275 3.300 322,000 1,062,050 3.2983 0.228 0.226 0.228 0.226 0.228 4,656,399 0.2281 0.00%
2001-08-15 0 3.300 3.300 3.325 3.300 3.325 242,000 799,600 3.3041 0.228 0.228 0.230 0.228 0.230 3,499,530 0.2285 0.00%
2001-08-14 0 3.300 3.300 3.325 3.275 3.300 466,000 1,530,900 3.2852 0.228 0.228 0.230 0.226 0.228 6,738,764 0.2272 0.76%
2001-08-13 0 3.275 3.225 3.275 - - 0 0 - 0.226 0.223 0.226 - - 0 - 0.00%
2001-08-10 0 3.275 3.250 3.275 3.225 3.275 44,000 143,600 3.2636 0.226 0.225 0.226 0.223 0.226 636,278 0.2257 0.00%
2001-08-09 0 3.275 3.200 3.275 - - 0 0 - 0.226 0.221 0.226 - - 0 - 0.00%
2001-08-08 0 3.275 3.200 3.275 3.275 3.275 10,000 32,750 3.2750 0.226 0.221 0.226 0.226 0.226 144,609 0.2265 0.00%
2001-08-07 0 3.275 3.250 3.275 3.275 3.275 108,000 353,700 3.2750 0.226 0.225 0.226 0.226 0.226 1,561,774 0.2265 -0.76%
2001-08-06 0 3.300 3.250 3.300 3.300 3.350 148,000 489,650 3.3084 0.228 0.225 0.228 0.228 0.232 2,140,208 0.2288 -2.22%
2001-08-03 0 3.375 3.375 3.400 3.375 3.400 50,000 169,750 3.3950 0.233 0.233 0.235 0.233 0.235 723,043 0.2348 0.00%
2001-08-02 0 3.375 3.375 3.400 3.350 3.400 266,000 896,600 3.3707 0.233 0.233 0.235 0.232 0.235 3,846,591 0.2331 0.75%
2001-08-01 0 3.350 3.325 3.350 3.325 3.350 332,000 1,105,450 3.3297 0.232 0.230 0.232 0.230 0.232 4,801,008 0.2303 0.75%
2001-07-31 0 3.325 3.300 3.325 3.325 3.325 164,000 545,300 3.3250 0.230 0.228 0.230 0.230 0.230 2,371,582 0.2299 0.00%
2001-07-30 0 3.325 3.300 3.325 3.250 3.325 26,000 85,650 3.2942 0.230 0.228 0.230 0.225 0.230 375,983 0.2278 0.00%
2001-07-27 0 3.325 3.300 3.325 3.300 3.325 130,000 432,000 3.3231 0.230 0.228 0.230 0.228 0.230 1,879,913 0.2298 0.00%
2001-07-26 0 3.325 3.300 3.325 3.225 3.325 36,000 119,500 3.3194 0.230 0.228 0.230 0.223 0.230 520,591 0.2295 0.76%
2001-07-24 0 3.300 3.275 3.300 3.200 3.300 64,000 210,600 3.2906 0.228 0.226 0.228 0.221 0.228 925,495 0.2276 -1.49%
2001-07-23 0 3.350 3.325 3.350 3.350 3.350 34,000 113,900 3.3500 0.232 0.230 0.232 0.232 0.232 491,669 0.2317 0.00%
2001-07-20 0 3.350 3.325 3.350 3.325 3.350 110,000 368,300 3.3482 0.232 0.230 0.232 0.230 0.232 1,590,695 0.2315 0.00%
2001-07-19 0 3.350 3.300 3.375 3.350 3.350 72,305 242,191 3.3496 0.232 0.228 0.233 0.232 0.232 1,045,593 0.2316 -0.74%
2001-07-18 0 3.375 3.350 3.475 3.350 3.375 64,000 215,800 3.3719 0.233 0.232 0.240 0.232 0.233 925,495 0.2332 0.00%
2001-07-17 0 3.375 3.300 3.375 3.350 3.475 390,000 1,322,950 3.3922 0.233 0.228 0.233 0.232 0.240 5,639,738 0.2346 -2.17%
2001-07-16 0 3.450 3.450 3.475 3.450 3.475 126,000 435,950 3.4599 0.239 0.239 0.240 0.239 0.240 1,822,069 0.2393 -0.72%
2001-07-13 0 3.475 3.475 3.500 3.475 3.500 184,000 643,200 3.4957 0.240 0.240 0.242 0.240 0.242 2,660,800 0.2417 -0.71%
2001-07-12 0 3.500 3.475 3.525 3.500 3.500 274,000 959,000 3.5000 0.242 0.240 0.244 0.242 0.242 3,962,278 0.2420 0.00%
2001-07-11 0 3.500 3.475 3.500 3.500 3.500 100,000 350,000 3.5000 0.242 0.240 0.242 0.242 0.242 1,446,087 0.2420 -0.71%
2001-07-10 0 3.525 3.500 3.525 3.475 3.525 136,000 475,900 3.4993 0.244 0.242 0.244 0.240 0.244 1,966,678 0.2420 0.00%
2001-07-09 0 3.525 3.500 3.550 3.475 3.525 116,000 408,400 3.5207 0.244 0.242 0.245 0.240 0.244 1,677,461 0.2435 -0.70%
2001-07-05 0 3.550 3.550 3.600 3.550 3.625 78,000 281,550 3.6096 0.245 0.245 0.249 0.245 0.251 1,127,948 0.2496 -2.74%
2001-07-04 0 3.650 3.600 3.650 3.625 3.650 10,984 39,917 3.6341 0.252 0.249 0.252 0.251 0.252 158,838 0.2513 2.10%
2001-07-03 0 3.575 3.575 3.600 3.550 3.600 184,000 655,250 3.5611 0.247 0.247 0.249 0.245 0.249 2,660,800 0.2463 -0.69%
2001-06-29 0 3.600 3.575 3.650 3.600 3.600 156,000 561,600 3.6000 0.249 0.247 0.252 0.249 0.249 2,255,895 0.2489 0.00%
2001-06-28 0 3.600 3.600 3.675 3.600 3.600 14,000 50,400 3.6000 0.249 0.249 0.254 0.249 0.249 202,452 0.2489 -0.69%
2001-06-27 0 3.625 3.575 3.650 3.600 3.625 66,000 237,850 3.6038 0.251 0.247 0.252 0.249 0.251 954,417 0.2492 0.69%
2001-06-26 0 3.600 3.575 3.650 3.575 3.650 156,000 565,350 3.6240 0.249 0.247 0.252 0.247 0.252 2,255,895 0.2506 0.70%
2001-06-22 0 3.575 3.575 3.625 3.575 3.600 160,000 574,000 3.5875 0.247 0.247 0.251 0.247 0.249 2,313,739 0.2481 0.00%
2001-06-21 0 3.575 3.550 3.575 3.500 3.575 88,000 310,900 3.5330 0.247 0.245 0.247 0.242 0.247 1,272,556 0.2443 1.42%
2001-06-20 0 3.525 3.500 3.525 3.500 3.550 214,000 752,400 3.5159 0.244 0.242 0.244 0.242 0.245 3,094,626 0.2431 0.00%
2001-06-19 0 3.525 3.500 3.575 3.500 3.550 422,000 1,481,400 3.5104 0.244 0.242 0.247 0.242 0.245 6,102,486 0.2428 0.00%
2001-06-18 0 3.525 3.525 3.600 3.525 3.600 126,000 447,650 3.5528 0.244 0.244 0.249 0.244 0.249 1,822,069 0.2457 -1.40%
2001-06-15 0 3.575 3.575 3.600 3.500 3.575 58,980 207,283 3.5145 0.247 0.247 0.249 0.242 0.247 852,902 0.2430 1.42%
2001-06-14 0 3.525 3.525 3.650 3.525 3.750 1,554,000 5,691,750 3.6626 0.244 0.244 0.252 0.244 0.259 22,472,187 0.2533 -5.37%
2001-06-13 0 3.725 3.700 3.775 3.725 3.950 1,464,000 5,600,200 3.8253 0.258 0.256 0.261 0.258 0.273 21,170,709 0.2645 -4.49%
2001-06-12 0 3.900 3.900 3.950 3.900 3.950 248,000 975,000 3.9315 0.270 0.270 0.273 0.270 0.273 3,586,295 0.2719 -1.27%
2001-06-11 0 3.950 3.925 3.975 3.950 4.125 590,000 2,378,850 4.0319 0.273 0.271 0.275 0.273 0.285 8,531,911 0.2788 -2.47%
2001-06-08 0 4.050 4.025 4.075 3.975 4.075 592,000 2,382,800 4.0250 0.280 0.278 0.282 0.275 0.282 8,560,833 0.2783 1.89%
2001-06-07 0 3.975 3.950 3.975 3.925 3.975 772,000 3,061,750 3.9660 0.275 0.273 0.275 0.271 0.275 11,163,789 0.2743 0.63%
2001-06-06 0 3.950 3.925 3.975 3.925 3.950 710,000 2,798,250 3.9412 0.273 0.271 0.275 0.271 0.273 10,267,216 0.2725 0.00%
2001-06-05 0 3.950 3.950 3.975 3.950 3.975 977,255 3,861,419 3.9513 0.273 0.273 0.275 0.273 0.275 14,131,954 0.2732 0.00%
2001-06-04 0 3.950 3.925 3.950 3.850 3.975 1,172,000 4,611,100 3.9344 0.273 0.271 0.273 0.266 0.275 16,948,136 0.2721 2.60%
2001-06-01 0 3.850 3.800 3.850 3.825 3.850 682,000 2,618,550 3.8395 0.266 0.263 0.266 0.265 0.266 9,862,311 0.2655 1.32%
2001-05-31 0 3.800 3.775 3.825 3.775 3.875 784,000 2,991,750 3.8160 0.263 0.261 0.265 0.261 0.268 11,337,320 0.2639 -1.94%
2001-05-30 0 3.875 3.850 3.875 3.850 3.925 668,000 2,601,050 3.8938 0.268 0.266 0.268 0.266 0.271 9,659,859 0.2693 -1.27%
2001-05-29 0 3.925 3.900 3.925 3.875 3.925 938,000 3,658,150 3.8999 0.271 0.270 0.271 0.268 0.271 13,564,293 0.2697 1.29%
2001-05-28 0 3.875 3.850 3.900 3.850 3.925 817,000 3,169,850 3.8799 0.268 0.266 0.270 0.266 0.271 11,814,528 0.2683 -0.64%
2001-05-25 0 3.900 3.875 3.900 3.875 3.900 513,424 1,993,090 3.8820 0.270 0.268 0.270 0.268 0.270 7,424,556 0.2684 0.65%
2001-05-24 0 3.875 3.875 3.900 3.875 3.900 602,000 2,333,200 3.8757 0.268 0.268 0.270 0.268 0.270 8,705,442 0.2680 0.00%
2001-05-23 0 3.875 3.875 3.900 3.850 3.900 1,460,000 5,666,750 3.8813 0.268 0.268 0.270 0.266 0.270 21,112,866 0.2684 -1.27%
2001-05-22 0 3.925 3.925 3.950 3.900 3.950 328,000 1,286,000 3.9207 0.271 0.271 0.273 0.270 0.273 4,743,164 0.2711 0.64%
2001-05-21 0 3.900 3.900 3.950 3.775 3.925 1,160,000 4,522,750 3.8989 0.270 0.270 0.273 0.261 0.271 16,774,606 0.2696 4.70%
2001-05-18 0 3.725 3.725 3.750 3.700 3.775 1,217,013 4,543,347 3.7332 0.258 0.258 0.259 0.256 0.261 17,599,063 0.2582 1.36%
2001-05-17 0 3.675 3.650 3.700 3.650 3.700 1,006,000 3,698,450 3.6764 0.254 0.252 0.256 0.252 0.256 14,547,632 0.2542 1.38%
2001-05-16 0 3.625 3.625 3.650 3.575 3.675 556,000 2,023,600 3.6396 0.251 0.251 0.252 0.247 0.254 8,040,242 0.2517 1.40%
2001-05-15 0 3.575 3.575 3.600 3.550 3.650 76,000 273,450 3.5980 0.247 0.247 0.249 0.245 0.252 1,099,026 0.2488 0.70%
2001-05-14 0 3.550 3.550 3.625 3.550 3.600 105,300 375,750 3.5684 0.245 0.245 0.251 0.245 0.249 1,522,729 0.2468 -1.39%
2001-05-11 0 3.600 3.575 3.625 3.600 3.600 68,400 246,430 3.6028 0.249 0.247 0.251 0.249 0.249 989,123 0.2491 0.70%
2001-05-10 0 3.575 3.575 3.675 3.575 3.700 984,000 3,602,450 3.6610 0.247 0.247 0.254 0.247 0.256 14,229,493 0.2532 -2.05%
2001-05-09 0 3.650 3.650 3.675 3.550 3.725 588,000 2,148,550 3.6540 0.252 0.252 0.254 0.245 0.258 8,502,990 0.2527 2.82%
2001-05-08 0 3.550 3.525 3.675 3.500 3.550 793,300 2,794,770 3.5230 0.245 0.244 0.254 0.242 0.245 11,471,806 0.2436 2.16%
2001-05-07 0 3.475 3.450 3.500 3.425 3.500 476,000 1,648,800 3.4639 0.240 0.239 0.242 0.237 0.242 6,883,373 0.2395 0.72%
2001-05-04 0 3.450 3.450 3.500 3.450 3.500 330,000 1,140,350 3.4556 0.239 0.239 0.242 0.239 0.242 4,772,086 0.2390 0.00%
2001-05-03 0 3.450 3.425 3.500 3.450 3.500 100,000 345,500 3.4550 0.239 0.237 0.242 0.239 0.242 1,446,087 0.2389 0.00%
2001-05-02 0 3.450 3.425 3.500 3.375 3.450 42,000 144,750 3.4464 0.239 0.237 0.242 0.233 0.239 607,356 0.2383 1.47%
2001-04-27 0 3.400 3.375 3.450 3.400 3.450 342,000 1,162,900 3.4003 0.235 0.233 0.239 0.235 0.239 4,945,616 0.2351 -1.45%
2001-04-26 0 3.450 3.425 3.450 3.450 3.475 53,000 182,700 3.4472 0.239 0.237 0.239 0.239 0.240 766,426 0.2384 -1.43%
2001-04-25 0 3.500 3.450 3.500 3.450 3.500 114,286 397,587 3.4789 0.242 0.239 0.242 0.239 0.242 1,652,675 0.2406 0.00%
2001-04-24 0 3.500 3.450 3.500 3.500 3.500 10,000 35,000 3.5000 0.242 0.239 0.242 0.242 0.242 144,609 0.2420 1.45%
2001-04-23 0 3.450 3.450 3.500 3.450 3.550 71,000 254,550 3.5852 0.239 0.239 0.242 0.239 0.245 1,026,722 0.2479 -1.88%
2001-04-20 0 3.750 3.725 3.750 3.725 3.750 486,400 1,822,920 3.7478 0.243 0.242 0.243 0.242 0.243 7,501,883 0.2430 0.67%
2001-04-19 0 3.725 3.700 3.725 3.700 3.725 146,000 541,150 3.7065 0.242 0.240 0.242 0.240 0.242 2,251,799 0.2403 1.36%
2001-04-18 0 3.675 3.650 3.700 3.650 3.700 80,000 294,300 3.6788 0.238 0.237 0.240 0.237 0.240 1,233,862 0.2385 1.38%
2001-04-17 0 3.625 3.600 3.625 3.600 3.700 225,722 821,520 3.6395 0.235 0.233 0.235 0.233 0.240 3,481,374 0.2360 0.69%
2001-04-12 0 3.600 3.600 3.650 3.525 3.650 122,000 435,350 3.5684 0.233 0.233 0.237 0.229 0.237 1,881,640 0.2314 2.86%
2001-04-11 0 3.500 3.500 3.550 3.500 3.550 101,121 357,040 3.5308 0.227 0.227 0.230 0.227 0.230 1,559,617 0.2289 0.00%
2001-04-10 0 3.500 3.475 3.500 3.475 3.500 108,000 377,150 3.4921 0.227 0.225 0.227 0.225 0.227 1,665,714 0.2264 0.00%
2001-04-09 0 3.500 3.475 3.500 3.450 3.500 40,000 139,400 3.4850 0.227 0.225 0.227 0.224 0.227 616,931 0.2260 0.00%
2001-04-06 0 3.500 3.450 3.500 3.450 3.525 102,000 356,500 3.4951 0.227 0.224 0.227 0.224 0.229 1,573,175 0.2266 0.72%
2001-04-04 0 3.475 3.350 - - - 0 0 - 0.225 0.217 - - - 0 - 0.00%
2001-04-03 0 3.475 3.475 3.500 3.475 3.525 68,000 237,450 3.4919 0.225 0.225 0.227 0.225 0.229 1,048,783 0.2264 -1.42%
2001-04-02 0 3.525 3.525 3.550 3.475 3.550 76,000 266,800 3.5105 0.229 0.229 0.230 0.225 0.230 1,172,169 0.2276 -0.70%
2001-03-30 0 3.550 3.525 3.550 3.525 3.550 64,000 226,300 3.5359 0.230 0.229 0.230 0.229 0.230 987,090 0.2293 1.43%
2001-03-29 0 3.500 3.475 3.500 3.500 3.525 40,000 140,500 3.5125 0.227 0.225 0.227 0.227 0.229 616,931 0.2277 -0.71%
2001-03-28 0 3.525 3.525 3.550 3.450 3.550 98,000 344,300 3.5133 0.229 0.229 0.230 0.224 0.230 1,511,481 0.2278 1.44%
2001-03-27 0 3.475 3.375 3.475 3.425 3.475 114,000 392,350 3.4417 0.225 0.219 0.225 0.222 0.225 1,758,254 0.2231 2.21%
2001-03-26 0 3.400 3.375 3.425 3.375 3.450 552,000 1,877,000 3.4004 0.220 0.219 0.222 0.219 0.224 8,513,650 0.2205 0.00%
2001-03-23 0 3.400 3.375 3.425 3.375 3.425 344,000 1,169,050 3.3984 0.220 0.219 0.222 0.219 0.222 5,305,608 0.2203 0.00%
2001-03-22 0 3.400 3.350 3.450 3.400 3.475 348,000 1,200,050 3.4484 0.220 0.217 0.224 0.220 0.225 5,367,301 0.2236 -2.86%
2001-03-21 0 3.500 3.475 3.500 3.500 3.550 188,000 659,850 3.5098 0.227 0.225 0.227 0.227 0.230 2,899,577 0.2276 -0.71%
2001-03-20 0 3.525 3.525 3.550 3.525 3.575 686,000 2,433,700 3.5477 0.229 0.229 0.230 0.229 0.232 10,580,370 0.2300 -1.40%
2001-03-19 0 3.575 3.550 3.600 3.475 3.600 640,000 2,243,350 3.5052 0.232 0.230 0.233 0.225 0.233 9,870,899 0.2273 2.88%
2001-03-16 0 3.475 3.475 3.500 3.475 3.600 484,000 1,702,350 3.5173 0.225 0.225 0.227 0.225 0.233 7,464,867 0.2280 6.92%
2001-03-15 0 3.250 3.225 3.400 - - 6,000 19,350 3.2250 0.211 0.209 0.220 - - 92,540 0.2091 0.00%
2001-03-14 0 3.250 3.175 3.350 - - 0 0 - 0.211 0.206 0.217 - - 0 - 0.00%
2001-03-13 0 3.250 3.125 3.325 - - 0 0 - 0.211 0.203 0.216 - - 0 - 0.00%
2001-03-12 0 3.250 3.200 3.375 3.250 3.250 10,000 32,500 3.2500 0.211 0.207 0.219 0.211 0.211 154,233 0.2107 -2.99%
2001-03-09 0 3.350 3.225 3.375 3.350 3.350 30,000 100,250 3.3417 0.217 0.209 0.219 0.217 0.217 462,698 0.2167 1.52%
2001-03-08 0 3.300 3.250 3.300 3.300 3.300 88,000 290,400 3.3000 0.214 0.211 0.214 0.214 0.214 1,357,249 0.2140 -1.49%
2001-03-07 0 3.350 3.250 3.375 - - 0 0 - 0.217 0.211 0.219 - - 0 - 0.00%
2001-03-06 0 3.350 3.275 3.375 - - 0 0 - 0.217 0.212 0.219 - - 0 - 0.00%
2001-03-05 0 3.350 3.350 3.375 3.250 3.250 38,000 123,500 3.2500 0.217 0.217 0.219 0.211 0.211 586,085 0.2107 0.75%
2001-03-02 0 3.325 3.300 3.375 3.325 3.325 50,000 166,250 3.3250 0.216 0.214 0.219 0.216 0.216 771,164 0.2156 -0.75%
2001-03-01 0 3.350 3.300 3.375 3.350 3.375 66,000 221,650 3.3583 0.217 0.214 0.219 0.217 0.219 1,017,936 0.2177 0.00%
2001-02-28 0 3.350 3.325 3.400 3.350 3.400 20,000 67,500 3.3750 0.217 0.216 0.220 0.217 0.220 308,466 0.2188 0.00%
2001-02-27 0 3.350 3.350 3.400 3.350 3.375 136,000 457,850 3.3665 0.217 0.217 0.220 0.217 0.219 2,097,566 0.2183 -0.74%
2001-02-26 0 3.375 3.375 3.400 - - 0 0 - 0.219 0.219 0.220 - - 0 - 0.00%
2001-02-23 0 3.375 3.325 3.375 3.325 3.375 46,000 154,450 3.3576 0.219 0.216 0.219 0.216 0.219 709,471 0.2177 0.00%
2001-02-22 0 3.375 3.325 3.375 3.300 3.375 40,000 133,350 3.3338 0.219 0.216 0.219 0.214 0.219 616,931 0.2162 -0.74%
2001-02-21 0 3.400 3.375 3.400 3.350 3.400 68,000 230,800 3.3941 0.220 0.219 0.220 0.217 0.220 1,048,783 0.2201 0.00%
2001-02-20 0 3.400 3.375 3.400 3.375 3.400 66,000 223,100 3.3803 0.220 0.219 0.220 0.219 0.220 1,017,936 0.2192 0.74%
2001-02-19 0 3.375 3.350 3.375 3.375 3.400 60,000 202,550 3.3758 0.219 0.217 0.219 0.219 0.220 925,397 0.2189 0.00%
2001-02-16 0 3.375 3.350 3.375 3.400 3.400 50,000 170,000 3.4000 0.219 0.217 0.219 0.220 0.220 771,164 0.2204 -0.74%
2001-02-15 0 3.400 3.325 3.400 - - 246 787 3.1992 0.220 0.216 0.220 - - 3,794 0.2074 0.00%
2001-02-14 0 3.400 3.350 3.400 3.375 3.400 64,000 217,100 3.3922 0.220 0.217 0.220 0.219 0.220 987,090 0.2199 0.00%
2001-02-13 0 3.400 3.375 3.400 3.375 3.400 352,000 1,182,750 3.3601 0.220 0.219 0.220 0.219 0.220 5,428,994 0.2179 1.49%
2001-02-12 0 3.350 3.350 3.400 3.350 3.350 30,305 101,491 3.3490 0.217 0.217 0.220 0.217 0.217 467,402 0.2171 -1.47%
2001-02-09 0 3.400 3.375 3.400 3.375 3.400 106,000 360,100 3.3972 0.220 0.219 0.220 0.219 0.220 1,634,868 0.2203 0.74%
2001-02-08 0 3.375 3.350 3.375 3.375 3.375 8,000 27,000 3.3750 0.219 0.217 0.219 0.219 0.219 123,386 0.2188 -0.74%
2001-02-07 0 3.400 3.400 3.450 3.400 3.400 94,000 319,600 3.4000 0.220 0.220 0.224 0.220 0.220 1,449,788 0.2204 -0.73%
2001-02-06 0 3.425 3.375 3.425 3.375 3.425 76,000 258,350 3.3993 0.222 0.219 0.222 0.219 0.222 1,172,169 0.2204 0.74%
2001-02-05 0 3.400 3.400 3.425 3.350 3.375 46,000 154,400 3.3565 0.220 0.220 0.222 0.217 0.219 709,471 0.2176 0.00%
2001-02-02 0 3.400 3.375 3.425 3.400 3.400 30,000 102,000 3.4000 0.220 0.219 0.222 0.220 0.220 462,698 0.2204 0.00%
2001-02-01 0 3.400 3.375 3.450 3.400 3.400 86,000 292,400 3.4000 0.220 0.219 0.224 0.220 0.220 1,326,402 0.2204 -2.16%
2001-01-31 0 3.475 3.400 3.475 3.400 3.500 74,000 255,700 3.4554 0.225 0.220 0.225 0.220 0.227 1,141,323 0.2240 2.21%
2001-01-30 0 3.400 3.375 3.400 3.375 3.400 92,000 311,550 3.3864 0.220 0.219 0.220 0.219 0.220 1,418,942 0.2196 -1.45%
2001-01-29 0 3.450 3.375 3.450 3.400 3.450 68,000 231,300 3.4015 0.224 0.219 0.224 0.220 0.224 1,048,783 0.2205 0.00%
2001-01-23 0 3.450 3.400 - 3.400 3.450 118,000 406,350 3.4436 0.224 0.220 - 0.220 0.224 1,819,947 0.2233 1.47%
2001-01-22 0 3.400 3.375 3.450 - - 0 0 - 0.220 0.219 0.224 - - 0 - 0.00%
2001-01-19 0 3.400 3.400 3.425 3.400 3.425 34,000 115,700 3.4029 0.220 0.220 0.222 0.220 0.222 524,392 0.2206 -1.45%
2001-01-18 0 3.450 3.400 3.450 3.400 3.450 116,181 396,888 3.4161 0.224 0.220 0.224 0.220 0.224 1,791,892 0.2215 2.22%
2001-01-17 0 3.375 3.375 3.450 3.375 3.375 8,305 28,029 3.3750 0.219 0.219 0.224 0.219 0.219 128,090 0.2188 -2.88%
2001-01-16 0 3.475 3.300 3.500 3.400 3.500 24,000 82,950 3.4563 0.225 0.214 0.227 0.220 0.227 370,159 0.2241 -0.71%
2001-01-15 0 3.500 3.450 3.500 3.500 3.500 22,000 77,000 3.5000 0.227 0.224 0.227 0.227 0.227 339,312 0.2269 2.94%
2001-01-12 0 3.400 3.300 3.450 3.400 3.400 10,000 34,000 3.4000 0.220 0.214 0.224 0.220 0.220 154,233 0.2204 2.26%
2001-01-11 0 3.325 3.325 3.400 3.300 3.325 16,000 52,900 3.3063 0.216 0.216 0.220 0.214 0.216 246,772 0.2144 0.00%
2001-01-10 0 3.325 3.300 3.400 3.325 3.350 88,000 293,550 3.3358 0.216 0.214 0.220 0.216 0.217 1,357,249 0.2163 -3.62%
2001-01-09 0 3.450 3.400 3.450 3.375 3.450 68,000 231,400 3.4029 0.224 0.220 0.224 0.219 0.224 1,048,783 0.2206 0.73%
2001-01-08 0 3.425 3.400 3.425 3.400 3.425 40,000 136,300 3.4075 0.222 0.220 0.222 0.220 0.222 616,931 0.2209 0.74%
2001-01-05 0 3.400 3.350 3.400 3.400 3.425 50,000 170,500 3.4100 0.220 0.217 0.220 0.220 0.222 771,164 0.2211 -2.16%
2001-01-04 0 3.475 3.425 3.475 3.425 3.475 192,000 662,200 3.4490 0.225 0.222 0.225 0.222 0.225 2,961,270 0.2236 1.46%
2001-01-03 0 3.425 3.300 3.425 3.325 3.425 30,000 101,400 3.3800 0.222 0.214 0.222 0.216 0.222 462,698 0.2191 0.74%
2001-01-02 0 3.400 3.350 3.425 - - 0 0 - 0.220 0.217 0.222 - - 0 - 0.00%
2000-12-29 0 3.400 3.400 3.425 3.375 3.400 22,000 74,700 3.3955 0.220 0.220 0.222 0.219 0.220 339,312 0.2202 0.00%
2000-12-28 0 3.400 3.400 3.425 3.400 3.400 100,000 340,000 3.4000 0.220 0.220 0.222 0.220 0.220 1,542,328 0.2204 -0.73%
2000-12-27 0 3.425 3.400 3.450 3.400 3.425 220,168 748,804 3.4011 0.222 0.220 0.224 0.220 0.222 3,395,713 0.2205 2.24%
2000-12-22 0 3.350 3.350 - - - 1,000 3,200 3.2000 0.217 0.217 - - - 15,423 0.2075 0.00%
2000-12-21 0 3.350 3.350 - 3.300 3.300 10,000 33,000 3.3000 0.217 0.217 - 0.214 0.214 154,233 0.2140 -2.90%
2000-12-20 0 3.450 3.350 3.500 3.400 3.450 14,000 48,100 3.4357 0.224 0.217 0.227 0.220 0.224 215,926 0.2228 2.99%
2000-12-19 0 3.350 3.350 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
2000-12-18 0 3.350 3.350 3.500 3.350 3.400 34,000 114,400 3.3647 0.217 0.217 0.227 0.217 0.220 524,392 0.2182 -1.47%
2000-12-15 0 3.400 3.400 3.500 3.400 3.475 31,854 109,304 3.4314 0.220 0.220 0.227 0.220 0.225 491,293 0.2225 -2.16%
2000-12-14 0 3.475 3.450 3.525 - - 0 0 - 0.225 0.224 0.229 - - 0 - 0.00%
2000-12-13 0 3.475 3.475 3.575 3.450 3.450 30,000 103,500 3.4500 0.225 0.225 0.232 0.224 0.224 462,698 0.2237 -0.71%
2000-12-12 0 3.500 3.475 3.600 - - 0 0 - 0.227 0.225 0.233 - - 0 - 0.00%
2000-12-11 0 3.500 - 3.600 3.500 3.525 42,000 147,300 3.5071 0.227 - 0.233 0.227 0.229 647,778 0.2274 -1.41%
2000-12-08 0 3.550 3.500 3.600 3.500 3.550 29,489 103,240 3.5010 0.230 0.227 0.233 0.227 0.230 454,817 0.2270 2.90%
2000-12-07 0 3.450 3.450 3.550 3.450 3.475 20,573 71,198 3.4607 0.224 0.224 0.230 0.224 0.225 317,303 0.2244 -1.43%
2000-12-06 0 3.500 3.450 3.600 3.500 3.500 20,000 70,000 3.5000 0.227 0.224 0.233 0.227 0.227 308,466 0.2269 0.72%
2000-12-05 0 3.475 3.400 3.475 - - 0 0 - 0.225 0.220 0.225 - - 0 - -0.71%
2000-12-04 0 3.500 - 3.500 - - 860 2,881 3.3500 0.227 - 0.227 - - 13,264 0.2172 0.00%
2000-12-01 0 3.500 - 3.500 3.400 3.500 30,000 102,600 3.4200 0.227 - 0.227 0.220 0.227 462,698 0.2217 2.94%
2000-11-30 0 3.400 - 3.400 3.400 3.425 477,000 1,622,150 3.4007 0.220 - 0.220 0.220 0.222 7,356,904 0.2205 0.00%
2000-11-29 0 3.400 3.275 3.400 3.275 3.400 51,000 169,200 3.3176 0.220 0.212 0.220 0.212 0.220 786,587 0.2151 1.49%
2000-11-28 0 3.350 3.350 3.375 3.350 3.375 116,000 390,000 3.3621 0.217 0.217 0.219 0.217 0.219 1,789,100 0.2180 -3.60%
2000-11-27 0 3.475 3.400 3.475 - - 0 0 - 0.225 0.220 0.225 - - 0 - 0.00%
2000-11-24 0 3.475 - 3.475 3.475 3.475 10,000 34,750 3.4750 0.225 - 0.225 0.225 0.225 154,233 0.2253 0.72%
2000-11-23 0 3.450 - 3.450 - - 0 0 - 0.224 - 0.224 - - 0 - -0.72%
2000-11-22 0 3.475 - 3.475 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2000-11-21 0 3.475 3.400 3.475 - - 0 0 - 0.225 0.220 0.225 - - 0 - -0.71%
2000-11-20 0 3.500 3.400 3.500 3.500 3.500 34,000 119,000 3.5000 0.227 0.220 0.227 0.227 0.227 524,392 0.2269 0.00%
2000-11-17 0 3.500 3.350 3.500 3.500 3.550 20,000 70,100 3.5050 0.227 0.217 0.227 0.227 0.230 308,466 0.2273 1.45%
2000-11-16 0 3.450 3.350 3.600 3.450 3.450 10,000 34,500 3.4500 0.224 0.217 0.233 0.224 0.224 154,233 0.2237 -2.82%
2000-11-15 0 3.550 - 3.550 - - 0 0 - 0.230 - 0.230 - - 0 - -0.70%
2000-11-14 0 3.575 3.400 3.575 3.600 3.600 8,000 28,800 3.6000 0.232 0.220 0.232 0.233 0.233 123,386 0.2334 2.14%
2000-11-13 0 3.500 - - 3.500 3.500 30,000 105,000 3.5000 0.227 - - 0.227 0.227 462,698 0.2269 0.00%
2000-11-10 0 3.500 3.425 - 3.350 3.500 9,320,000 31,231,600 3.3510 0.227 0.222 - 0.217 0.227 143,744,965 0.2173 4.48%
2000-11-09 0 3.350 3.300 3.350 3.300 3.350 40,000 132,500 3.3125 0.217 0.214 0.217 0.214 0.217 616,931 0.2148 4.69%
2000-11-08 0 3.200 3.150 3.300 3.200 3.200 20,000 64,000 3.2000 0.207 0.204 0.214 0.207 0.207 308,466 0.2075 0.79%
2000-11-07 0 3.175 3.175 3.300 3.175 3.175 24,000 76,200 3.1750 0.206 0.206 0.214 0.206 0.206 370,159 0.2059 0.00%
2000-11-06 0 3.175 3.150 3.200 3.175 3.250 116,000 373,350 3.2185 0.206 0.204 0.207 0.206 0.211 1,789,100 0.2087 -3.05%
2000-11-03 0 3.275 3.200 3.275 3.300 3.300 8,000 26,400 3.3000 0.212 0.207 0.212 0.214 0.214 123,386 0.2140 3.15%
2000-11-02 0 3.175 3.150 3.250 3.175 3.175 30,000 95,250 3.1750 0.206 0.204 0.211 0.206 0.206 462,698 0.2059 -0.78%
2000-11-01 0 3.200 3.200 3.300 3.200 3.200 42,000 134,400 3.2000 0.207 0.207 0.214 0.207 0.207 647,778 0.2075 0.00%
2000-10-31 0 3.200 3.150 3.250 3.200 3.250 32,000 103,800 3.2438 0.207 0.204 0.211 0.207 0.211 493,545 0.2103 3.23%
2000-10-30 0 3.100 - 3.100 3.100 3.100 30,000 93,000 3.1000 0.201 - 0.201 0.201 0.201 462,698 0.2010 5.98%
2000-10-27 0 2.925 2.900 3.000 - - 0 0 - 0.190 0.188 0.195 - - 0 - 0.00%
2000-10-26 0 2.925 2.900 3.000 - - 0 0 - 0.190 0.188 0.195 - - 0 - 0.00%
2000-10-25 0 2.925 2.925 3.000 2.925 2.925 28,303 82,748 2.9236 0.190 0.190 0.195 0.190 0.190 436,525 0.1896 0.00%
2000-10-24 0 2.925 - 2.975 2.925 2.950 52,000 152,650 2.9356 0.190 - 0.193 0.190 0.191 802,011 0.1903 -1.68%
2000-10-23 0 2.975 2.975 3.050 2.900 2.900 10,000 29,000 2.9000 0.193 0.193 0.198 0.188 0.188 154,233 0.1880 -0.83%
2000-10-20 0 3.000 2.850 3.000 2.900 3.000 80,000 236,400 2.9550 0.195 0.185 0.195 0.188 0.195 1,233,862 0.1916 3.45%
2000-10-19 0 2.900 2.750 2.900 - - 0 0 - 0.188 0.178 0.188 - - 0 - 0.00%
2000-10-18 0 2.900 2.750 2.900 2.850 2.950 246,000 713,700 2.9012 0.188 0.178 0.188 0.185 0.191 3,794,127 0.1881 3.57%
2000-10-17 0 2.800 2.800 2.925 - - 0 0 - 0.182 0.182 0.190 - - 0 - 2.75%
2000-10-16 0 2.725 2.700 2.850 - - 0 0 - 0.177 0.175 0.185 - - 0 - 0.00%
2000-10-13 0 2.725 2.725 2.800 2.700 2.750 48,671 132,795 2.7284 0.177 0.177 0.182 0.175 0.178 750,666 0.1769 -2.68%
2000-10-12 0 2.800 2.800 - 2.675 2.750 182,000 488,850 2.6860 0.182 0.182 - 0.173 0.178 2,807,037 0.1742 0.00%
2000-10-11 0 2.800 2.750 2.800 2.800 2.825 294,000 826,700 2.8119 0.182 0.178 0.182 0.182 0.183 4,534,444 0.1823 -1.75%
2000-10-10 0 2.850 2.850 2.875 2.825 2.850 151,695 432,327 2.8500 0.185 0.185 0.186 0.183 0.185 2,339,634 0.1848 -0.87%
2000-10-09 0 2.875 2.850 2.900 2.875 3.000 143,000 412,800 2.8867 0.186 0.185 0.188 0.186 0.195 2,205,529 0.1872 -2.54%
2000-10-05 0 2.950 2.950 3.000 2.925 3.100 250,000 745,800 2.9832 0.191 0.191 0.195 0.190 0.201 3,855,820 0.1934 -5.60%
2000-10-04 0 3.125 3.000 3.200 3.125 3.250 214,000 690,950 3.2287 0.203 0.195 0.207 0.203 0.211 3,300,582 0.2093 -2.34%
2000-10-03 0 3.200 3.150 3.225 2.900 3.200 110,000 343,500 3.1227 0.207 0.204 0.209 0.188 0.207 1,696,561 0.2025 7.56%
2000-09-29 0 2.975 2.925 3.000 2.900 3.000 270,000 786,900 2.9144 0.193 0.190 0.195 0.188 0.195 4,164,285 0.1890 4.39%
2000-09-28 0 2.850 2.825 2.900 2.850 2.900 629,000 1,805,671 2.8707 0.185 0.183 0.188 0.185 0.188 9,701,243 0.1861 -0.87%
2000-09-27 0 2.875 2.875 3.100 2.850 3.000 620,000 1,786,700 2.8818 0.186 0.186 0.201 0.185 0.195 9,562,433 0.1868 -7.26%
2000-09-26 0 3.100 3.000 3.100 3.025 3.200 500,000 1,549,750 3.0995 0.201 0.195 0.201 0.196 0.207 7,711,640 0.2010 -3.13%
2000-09-25 0 3.200 3.200 3.275 3.100 3.275 530,000 1,700,850 3.2092 0.207 0.207 0.212 0.201 0.212 8,174,338 0.2081 6.67%
2000-09-22 0 3.000 2.800 3.025 2.850 3.025 840,000 2,480,700 2.9532 0.195 0.182 0.196 0.185 0.196 12,955,555 0.1915 0.00%
2000-09-21 0 3.000 2.725 3.000 2.775 3.150 656,000 1,926,500 2.9367 0.195 0.177 0.195 0.180 0.204 10,117,671 0.1904 -5.51%
2000-09-20 0 3.175 3.150 3.175 3.175 3.300 544,000 1,750,300 3.2175 0.206 0.204 0.206 0.206 0.214 8,390,264 0.2086 -0.78%
2000-09-19 0 3.200 3.175 3.275 3.200 3.350 765,900 2,495,600 3.2584 0.207 0.206 0.212 0.207 0.217 11,812,690 0.2113 -4.48%
2000-09-18 0 3.350 3.325 3.400 3.325 3.550 880,000 3,012,300 3.4231 0.217 0.216 0.220 0.216 0.230 13,572,486 0.2219 -6.94%
2000-09-15 0 3.600 - - 3.600 3.600 10,000 36,000 3.6000 0.233 - - 0.233 0.233 154,233 0.2334 0.00%
2000-09-14 0 3.600 - 3.600 3.500 3.600 22,000 77,200 3.5091 0.233 - 0.233 0.227 0.233 339,312 0.2275 0.00%
2000-09-12 0 3.600 3.500 3.600 3.550 3.700 150,000 542,150 3.6143 0.233 0.227 0.233 0.230 0.240 2,313,492 0.2343 -1.37%
2000-09-11 0 3.650 3.625 3.700 3.650 3.900 242,370 907,595 3.7447 0.237 0.235 0.240 0.237 0.253 3,738,140 0.2428 -2.67%
2000-09-08 0 3.750 3.700 3.750 3.750 3.850 68,000 256,450 3.7713 0.243 0.240 0.243 0.243 0.250 1,048,783 0.2445 -3.85%
2000-09-07 0 3.900 3.800 3.900 3.800 3.900 52,000 199,600 3.8385 0.253 0.246 0.253 0.246 0.253 802,011 0.2489 2.63%
2000-09-06 0 3.800 3.750 3.800 3.800 3.900 546,000 2,083,800 3.8165 0.246 0.243 0.246 0.246 0.253 8,421,111 0.2474 -1.22%
2000-09-05 0 3.925 3.850 3.925 3.850 4.000 420,000 1,647,850 3.9235 0.249 0.245 0.249 0.245 0.254 6,609,118 0.2493 -1.88%
2000-09-04 0 4.000 3.900 4.000 3.900 4.000 150,138 598,168 3.9841 0.254 0.248 0.254 0.248 0.254 2,362,571 0.2532 5.26%
2000-09-01 0 3.800 - 3.850 3.800 3.875 64,000 246,350 3.8492 0.241 - 0.245 0.241 0.246 1,007,104 0.2446 -2.56%
2000-08-31 0 3.900 3.875 3.925 3.900 3.925 60,000 234,250 3.9042 0.248 0.246 0.249 0.248 0.249 944,160 0.2481 0.00%
2000-08-30 0 3.900 3.875 3.900 3.900 3.925 144,000 563,950 3.9163 0.248 0.246 0.248 0.248 0.249 2,265,983 0.2489 -1.27%
2000-08-29 0 3.950 3.900 3.975 3.950 3.975 166,000 659,450 3.9726 0.251 0.248 0.253 0.251 0.253 2,612,175 0.2525 -0.63%
2000-08-28 0 3.975 3.950 4.000 3.975 4.100 198,000 793,500 4.0076 0.253 0.251 0.254 0.253 0.261 3,115,727 0.2547 -3.05%
2000-08-25 0 4.100 3.975 4.100 3.975 4.200 112,000 450,900 4.0259 0.261 0.253 0.261 0.253 0.267 1,762,431 0.2558 -2.38%
2000-08-24 0 4.200 4.000 4.200 4.000 4.200 34,000 139,000 4.0882 0.267 0.254 0.267 0.254 0.267 535,024 0.2598 1.82%
2000-08-23 0 4.125 3.975 4.150 4.000 4.275 70,000 287,150 4.1021 0.262 0.253 0.264 0.254 0.272 1,101,520 0.2607 -4.07%
2000-08-22 0 4.300 - 4.300 4.300 4.400 43,603 189,513 4.3463 0.273 - 0.273 0.273 0.280 686,137 0.2762 -0.58%
2000-08-21 0 4.325 4.075 4.350 4.150 4.325 74,000 310,300 4.1932 0.275 0.259 0.276 0.264 0.275 1,164,464 0.2665 -3.89%
2000-08-18 0 4.500 4.225 4.500 4.400 4.650 192,000 876,900 4.5672 0.286 0.268 0.286 0.280 0.296 3,021,311 0.2902 4.65%
2000-08-17 0 4.300 4.300 - 4.100 4.125 551,721 2,262,634 4.1010 0.273 0.273 - 0.261 0.262 8,681,879 0.2606 2.38%
2000-08-16 0 4.200 4.150 4.200 4.200 4.400 144,000 610,450 4.2392 0.267 0.264 0.267 0.267 0.280 2,265,983 0.2694 -4.55%
2000-08-15 0 4.400 4.300 4.400 4.250 4.400 72,000 314,500 4.3681 0.280 0.273 0.280 0.270 0.280 1,132,992 0.2776 1.15%
2000-08-14 0 4.350 4.250 4.350 4.250 4.350 58,000 248,450 4.2836 0.276 0.270 0.276 0.270 0.276 912,688 0.2722 3.57%
2000-08-11 0 4.200 4.100 4.200 4.100 4.200 27,002 111,208 4.1185 0.267 0.261 0.267 0.261 0.267 424,903 0.2617 1.20%
2000-08-10 0 4.150 4.050 4.200 - - 0 0 - 0.264 0.257 0.267 - - 0 - 0.00%
2000-08-09 0 4.150 3.975 4.200 4.150 4.150 2,000 8,300 4.1500 0.264 0.253 0.267 0.264 0.264 31,472 0.2637 5.06%
2000-08-08 0 3.950 3.925 - 3.950 3.950 50,000 197,500 3.9500 0.251 0.249 - 0.251 0.251 786,800 0.2510 0.00%
2000-08-07 0 3.950 3.925 - - - 0 0 - 0.251 0.249 - - - 0 - 0.00%
2000-08-04 0 3.950 3.925 4.000 3.950 3.950 20,000 79,000 3.9500 0.251 0.249 0.254 0.251 0.251 314,720 0.2510 1.28%
2000-08-03 0 3.900 3.900 - 3.900 3.900 72,000 280,800 3.9000 0.248 0.248 - 0.248 0.248 1,132,992 0.2478 0.00%
2000-08-02 0 3.900 3.900 - 3.900 3.900 2,000 7,800 3.9000 0.248 0.248 - 0.248 0.248 31,472 0.2478 0.00%
2000-08-01 0 3.900 3.875 3.925 - - 0 0 - 0.248 0.246 0.249 - - 0 - 0.00%
2000-07-31 0 3.900 3.875 3.900 3.925 3.925 10,000 39,250 3.9250 0.248 0.246 0.248 0.249 0.249 157,360 0.2494 -2.50%
2000-07-28 0 4.000 3.900 4.000 - - 0 0 - 0.254 0.248 0.254 - - 0 - 0.00%
2000-07-27 0 4.000 3.900 4.000 - - 82 312 3.8049 0.254 0.248 0.254 - - 1,290 0.2418 0.00%
2000-07-26 0 4.000 3.900 4.000 3.900 4.000 35,471 138,593 3.9072 0.254 0.248 0.254 0.248 0.254 558,171 0.2483 2.56%
2000-07-25 0 3.900 3.875 3.950 3.875 3.900 162,529 632,860 3.8938 0.248 0.246 0.251 0.246 0.248 2,557,556 0.2474 0.00%
2000-07-24 0 3.900 3.850 3.950 3.875 3.950 380,000 1,482,100 3.9003 0.248 0.245 0.251 0.246 0.251 5,979,678 0.2479 -0.64%
2000-07-21 0 3.925 3.925 3.950 3.925 3.950 218,000 859,600 3.9431 0.249 0.249 0.251 0.249 0.251 3,430,447 0.2506 0.00%
2000-07-20 0 3.925 3.875 3.925 3.925 3.925 10,000 39,250 3.9250 0.249 0.246 0.249 0.249 0.249 157,360 0.2494 0.64%
2000-07-19 0 3.900 3.875 3.900 3.900 3.950 136,471 534,690 3.9180 0.248 0.246 0.248 0.248 0.251 2,147,507 0.2490 -1.27%
2000-07-18 0 3.950 3.850 3.950 3.850 3.950 168,000 650,150 3.8699 0.251 0.245 0.251 0.245 0.251 2,643,647 0.2459 0.00%
2000-07-17 0 3.950 3.850 3.950 3.900 3.950 42,000 165,400 3.9381 0.251 0.245 0.251 0.248 0.251 660,912 0.2503 -1.25%
2000-07-14 0 4.000 3.900 4.000 - - 0 0 - 0.254 0.248 0.254 - - 0 - 0.00%
2000-07-13 0 4.000 3.900 4.000 4.000 4.050 14,000 56,200 4.0143 0.254 0.248 0.254 0.254 0.257 220,304 0.2551 1.27%
2000-07-12 0 3.950 3.850 3.950 3.850 4.100 270,000 1,059,350 3.9235 0.251 0.245 0.251 0.245 0.261 4,248,719 0.2493 -2.47%
2000-07-11 0 4.050 4.050 4.100 3.950 4.000 18,594 74,087 3.9845 0.257 0.257 0.261 0.251 0.254 292,595 0.2532 1.25%
2000-07-10 0 4.000 3.950 4.100 3.950 4.000 18,000 71,500 3.9722 0.254 0.251 0.261 0.251 0.254 283,248 0.2524 1.27%
2000-07-07 0 3.950 3.900 4.050 - - 0 0 - 0.251 0.248 0.257 - - 0 - 0.00%
2000-07-06 0 3.950 3.950 4.000 3.950 3.950 6,000 23,700 3.9500 0.251 0.251 0.254 0.251 0.251 94,416 0.2510 0.00%
2000-07-05 0 3.950 3.875 4.050 3.950 3.950 10,000 39,500 3.9500 0.251 0.246 0.257 0.251 0.251 157,360 0.2510 0.64%
2000-07-04 0 3.925 3.875 4.000 - - 0 0 - 0.249 0.246 0.254 - - 0 - 0.00%
2000-07-03 0 3.925 3.825 4.050 - - 180 666 3.7000 0.249 0.243 0.257 - - 2,832 0.2351 0.00%
2000-06-30 0 3.925 3.925 4.000 - - 180 666 3.7000 0.249 0.249 0.254 - - 2,832 0.2351 1.29%
2000-06-29 0 3.875 3.875 3.925 3.850 3.900 204,000 790,250 3.8738 0.246 0.246 0.249 0.245 0.248 3,210,143 0.2462 -1.27%
2000-06-28 0 3.925 3.900 3.950 3.925 3.975 56,000 220,850 3.9438 0.249 0.248 0.251 0.249 0.253 881,216 0.2506 -1.26%
2000-06-27 0 3.975 3.925 3.975 3.975 3.975 12,000 47,700 3.9750 0.253 0.249 0.253 0.253 0.253 188,832 0.2526 0.00%
2000-06-26 0 3.975 3.850 3.975 3.950 4.000 100,000 397,500 3.9750 0.253 0.245 0.253 0.251 0.254 1,573,599 0.2526 1.27%
2000-06-23 0 3.925 3.925 4.000 - - 6,000 23,400 3.9000 0.249 0.249 0.254 - - 94,416 0.2478 0.64%
2000-06-22 0 3.900 3.900 4.000 3.900 4.050 158,000 634,100 4.0133 0.248 0.248 0.254 0.248 0.257 2,486,287 0.2550 -1.27%
2000-06-21 0 3.950 3.925 3.975 3.950 4.025 246,000 979,150 3.9803 0.251 0.249 0.253 0.251 0.256 3,871,055 0.2529 -3.07%
2000-06-20 0 4.075 4.000 4.075 4.075 4.075 16,000 65,200 4.0750 0.259 0.254 0.259 0.259 0.259 251,776 0.2590 -1.21%
2000-06-19 0 4.125 4.075 4.150 4.000 4.125 60,000 243,750 4.0625 0.262 0.259 0.264 0.254 0.262 944,160 0.2582 3.13%
2000-06-16 0 4.000 3.950 4.025 4.000 4.000 30,000 120,000 4.0000 0.254 0.251 0.256 0.254 0.254 472,080 0.2542 -0.62%
2000-06-15 0 4.025 4.000 4.025 4.000 4.100 110,521 446,382 4.0389 0.256 0.254 0.256 0.254 0.261 1,739,158 0.2567 -0.62%
2000-06-14 0 4.050 4.025 4.100 4.000 4.100 80,611 326,313 4.0480 0.257 0.256 0.261 0.254 0.261 1,268,494 0.2572 0.00%
2000-06-13 0 4.050 4.025 4.075 4.025 4.100 78,448 317,497 4.0472 0.257 0.256 0.259 0.256 0.261 1,234,457 0.2572 0.00%
2000-06-12 0 4.050 4.000 4.150 - - 0 0 - 0.257 0.254 0.264 - - 0 - 0.00%
2000-06-09 0 4.050 3.950 4.250 4.050 4.050 2,000 8,100 4.0500 0.257 0.251 0.270 0.257 0.257 31,472 0.2574 1.89%
2000-06-08 0 3.975 3.925 4.150 - - 1,000 3,800 3.8000 0.253 0.249 0.264 - - 15,736 0.2415 0.00%
2000-06-07 0 3.975 3.975 - 3.950 4.050 161,000 644,150 4.0009 0.253 0.253 - 0.251 0.257 2,533,495 0.2543 -1.85%
2000-06-05 0 4.050 4.050 4.100 4.050 4.300 46,000 189,550 4.1207 0.257 0.257 0.261 0.257 0.273 723,856 0.2619 -1.22%
2000-06-02 0 4.100 4.000 4.125 - - 0 0 - 0.261 0.254 0.262 - - 0 - 0.00%
2000-06-01 0 4.100 3.950 4.175 - - 0 0 - 0.261 0.251 0.265 - - 0 - 0.00%
2000-05-31 0 4.100 3.950 4.100 3.975 4.275 70,000 290,550 4.1507 0.261 0.251 0.261 0.253 0.272 1,101,520 0.2638 7.89%
2000-05-30 0 3.800 3.800 4.000 3.800 4.100 174,708 696,755 3.9881 0.241 0.241 0.254 0.241 0.261 2,749,204 0.2534 -5.00%
2000-05-29 0 4.000 - 4.000 4.000 4.000 30,000 120,000 4.0000 0.254 - 0.254 0.254 0.254 472,080 0.2542 -3.61%
2000-05-26 0 4.150 - 4.150 - - 2,165,249 8,336,209 3.8500 0.264 - 0.264 - - 34,072,347 0.2447 0.00%
2000-05-25 0 4.150 - 4.150 4.100 4.175 70,000 290,150 4.1450 0.264 - 0.264 0.261 0.265 1,101,520 0.2634 2.47%
2000-05-24 0 4.050 3.800 4.050 3.750 4.050 126,000 488,200 3.8746 0.257 0.241 0.257 0.238 0.257 1,982,735 0.2462 8.00%
2000-05-23 0 3.750 3.750 3.775 3.725 3.800 252,000 945,800 3.7532 0.238 0.238 0.240 0.237 0.241 3,965,471 0.2385 -2.60%
2000-05-22 0 3.850 3.825 3.875 3.825 3.900 174,000 668,850 3.8440 0.245 0.243 0.246 0.243 0.248 2,738,063 0.2443 -3.75%
2000-05-19 0 4.000 3.875 4.050 4.000 4.150 270,000 1,099,000 4.0704 0.254 0.246 0.257 0.254 0.264 4,248,719 0.2587 -3.61%
2000-05-18 0 4.150 3.850 - 3.800 4.175 510,631 2,029,203 3.9739 0.264 0.245 - 0.241 0.265 8,035,287 0.2525 6.41%
2000-05-17 0 3.900 3.900 4.025 3.900 4.075 189,000 749,900 3.9677 0.248 0.248 0.256 0.248 0.259 2,974,103 0.2521 -4.29%
2000-05-16 0 4.075 4.000 4.125 - - 1,000 3,950 3.9500 0.259 0.254 0.262 - - 15,736 0.2510 0.00%
2000-05-15 0 4.075 4.075 4.125 3.950 4.200 322,000 1,291,800 4.0118 0.259 0.259 0.262 0.251 0.267 5,066,990 0.2549 -2.98%
2000-05-12 0 4.200 - - 4.200 4.200 10,000 42,000 4.2000 0.267 - - 0.267 0.267 157,360 0.2669 1.82%
2000-05-10 0 4.125 4.100 4.300 4.125 4.300 142,000 601,800 4.2380 0.262 0.261 0.273 0.262 0.273 2,234,511 0.2693 -2.94%
2000-05-09 0 4.250 4.200 - 4.200 4.300 28,000 119,000 4.2500 0.270 0.267 - 0.267 0.273 440,608 0.2701 -0.38%
2000-05-08 0 4.500 4.400 4.500 4.400 4.600 908,000 4,101,200 4.5167 0.271 0.265 0.271 0.265 0.277 15,072,029 0.2721 -4.26%
2000-05-05 0 4.700 4.650 4.750 4.625 4.700 108,000 503,100 4.6583 0.283 0.280 0.286 0.279 0.283 1,792,708 0.2806 4.44%
2000-05-04 0 4.500 4.500 4.925 4.500 4.800 106,337 495,050 4.6555 0.271 0.271 0.297 0.271 0.289 1,765,104 0.2805 -6.25%
2000-05-03 0 4.800 4.750 4.900 4.750 4.800 22,286 106,444 4.7763 0.289 0.286 0.295 0.286 0.289 369,929 0.2877 -4.00%
2000-05-02 0 5.000 4.650 5.000 4.650 5.000 314,443 1,549,338 4.9272 0.301 0.280 0.301 0.280 0.301 5,219,487 0.2968 11.11%
2000-04-28 0 4.500 4.500 4.625 4.400 4.600 394,000 1,772,200 4.4980 0.271 0.271 0.279 0.265 0.277 6,540,065 0.2710 0.56%
2000-04-27 0 4.475 4.400 4.575 4.400 4.500 32,000 142,700 4.4594 0.270 0.265 0.276 0.265 0.271 531,173 0.2687 -2.19%
2000-04-26 0 4.575 4.400 4.575 4.100 4.575 788,575 3,455,465 4.3819 0.276 0.265 0.276 0.247 0.276 13,089,675 0.2640 12.96%
2000-04-25 0 4.050 3.850 4.100 3.950 4.050 214,000 858,500 4.0117 0.244 0.232 0.247 0.238 0.244 3,552,218 0.2417 3.85%
2000-04-20 0 3.900 3.800 - 3.800 3.900 104,000 400,450 3.8505 0.235 0.229 - 0.229 0.235 1,726,312 0.2320 2.63%
2000-04-19 0 3.800 3.700 - 3.700 3.800 46,072 174,545 3.7885 0.229 0.223 - 0.223 0.229 764,756 0.2282 8.57%
2000-04-18 0 3.500 3.500 - 3.500 3.500 10,000 35,000 3.5000 0.211 0.211 - 0.211 0.211 165,992 0.2109 -2.78%
2000-04-17 0 3.600 3.525 3.950 3.600 3.800 82,000 309,200 3.7707 0.217 0.212 0.238 0.217 0.229 1,361,130 0.2272 -10.00%
2000-04-14 0 4.000 3.825 4.000 3.900 4.000 42,000 164,000 3.9048 0.241 0.230 0.241 0.235 0.241 697,164 0.2352 0.00%
2000-04-13 0 4.000 3.900 4.000 - - 1,000 3,700 3.7000 0.241 0.235 0.241 - - 16,599 0.2229 -3.61%
2000-04-12 0 4.150 - 4.150 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2000-04-11 0 4.150 - 4.150 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2000-04-10 0 4.150 3.800 4.150 3.950 4.200 252,000 1,022,850 4.0589 0.250 0.229 0.250 0.238 0.253 4,182,986 0.2445 0.00%
2000-04-07 0 4.150 4.050 4.200 4.000 4.150 94,000 386,100 4.1074 0.250 0.244 0.253 0.241 0.250 1,560,320 0.2474 -0.60%
2000-04-06 0 4.175 - 4.175 4.200 4.200 8,000 33,600 4.2000 0.252 - 0.252 0.253 0.253 132,793 0.2530 -0.60%
2000-04-05 0 4.200 - 4.200 4.100 4.200 236,000 983,400 4.1669 0.253 - 0.253 0.247 0.253 3,917,400 0.2510 1.20%
2000-04-03 0 4.150 - 4.150 - - 0 0 - 0.250 - 0.250 - - 0 - -1.19%
2000-03-31 0 4.200 4.100 4.200 4.000 4.200 248,505 1,019,570 4.1028 0.253 0.247 0.253 0.241 0.253 4,124,972 0.2472 7.69%
2000-03-30 0 3.900 3.800 4.000 3.900 4.050 150,000 597,900 3.9860 0.235 0.229 0.241 0.235 0.244 2,489,873 0.2401 -2.50%
2000-03-29 0 4.000 3.800 4.100 4.000 4.000 124,000 496,000 4.0000 0.241 0.229 0.247 0.241 0.241 2,058,295 0.2410 2.56%
2000-03-28 0 3.900 3.900 4.100 3.900 4.200 156,000 646,200 4.1423 0.235 0.235 0.247 0.235 0.253 2,589,468 0.2495 -2.50%
2000-03-27 0 4.000 - 4.000 4.000 4.200 112,160 465,708 4.1522 0.241 - 0.241 0.241 0.253 1,861,761 0.2501 -4.76%
2000-03-24 0 4.200 4.200 4.250 4.200 4.275 186,000 786,140 4.2266 0.253 0.253 0.256 0.253 0.258 3,087,442 0.2546 0.00%
2000-03-23 0 4.200 - 4.200 4.050 4.400 672,000 2,859,150 4.2547 0.253 - 0.253 0.244 0.265 11,154,629 0.2563 3.70%
2000-03-22 0 4.050 4.025 4.075 4.025 4.225 412,000 1,717,900 4.1697 0.244 0.242 0.245 0.242 0.255 6,838,850 0.2512 3.85%
2000-03-21 0 3.900 3.850 3.950 3.650 3.900 1,358,000 5,186,900 3.8195 0.235 0.232 0.238 0.220 0.235 22,541,647 0.2301 9.86%
2000-03-20 0 3.550 3.500 3.650 3.300 3.600 1,204,000 4,217,350 3.5028 0.214 0.211 0.220 0.199 0.217 19,985,377 0.2110 4.41%
2000-03-17 0 3.400 3.275 3.500 3.150 3.400 600,000 1,957,800 3.2630 0.205 0.197 0.211 0.190 0.205 9,959,490 0.1966 6.25%
2000-03-16 0 3.200 3.150 3.200 3.150 3.250 52,000 166,800 3.2077 0.193 0.190 0.193 0.190 0.196 863,156 0.1932 0.79%
2000-03-15 0 3.175 3.125 3.175 3.150 3.175 120,000 379,150 3.1596 0.191 0.188 0.191 0.190 0.191 1,991,898 0.1903 -0.78%
2000-03-14 0 3.200 3.150 3.200 3.125 3.200 114,000 361,200 3.1684 0.193 0.190 0.193 0.188 0.193 1,892,303 0.1909 0.00%
2000-03-13 0 3.200 3.150 3.250 3.200 3.300 48,745 157,335 3.2277 0.193 0.190 0.196 0.193 0.199 809,126 0.1945 -0.78%
2000-03-10 0 3.225 3.225 3.300 3.225 3.350 66,000 216,000 3.2727 0.194 0.194 0.199 0.194 0.202 1,095,544 0.1972 -3.73%
2000-03-09 0 3.350 3.250 3.350 3.100 3.350 180,000 579,000 3.2167 0.202 0.196 0.202 0.187 0.202 2,987,847 0.1938 -4.29%
2000-03-08 0 3.500 3.400 3.500 3.400 3.500 132,988 458,310 3.4463 0.211 0.205 0.211 0.205 0.211 2,207,488 0.2076 1.45%
2000-03-07 0 3.450 3.450 3.500 3.400 3.500 44,000 153,200 3.4818 0.208 0.208 0.211 0.205 0.211 730,363 0.2098 0.00%
2000-03-06 0 3.450 3.450 3.500 3.450 3.550 224,000 789,550 3.5248 0.208 0.208 0.211 0.208 0.214 3,718,210 0.2123 -1.43%
2000-03-03 0 3.500 3.400 3.600 3.400 3.500 164,678 573,237 3.4810 0.211 0.205 0.217 0.205 0.211 2,733,515 0.2097 -2.78%
2000-03-02 0 3.600 3.600 3.700 3.550 3.600 50,000 178,500 3.5700 0.217 0.217 0.223 0.214 0.217 829,958 0.2151 4.35%
2000-03-01 0 3.450 3.450 3.550 3.450 3.600 82,000 288,400 3.5171 0.208 0.208 0.214 0.208 0.217 1,361,130 0.2119 -1.43%
2000-02-29 0 3.500 3.500 3.650 3.500 3.600 156,000 558,500 3.5801 0.211 0.211 0.220 0.211 0.217 2,589,468 0.2157 -2.78%
2000-02-28 0 3.600 3.600 3.800 3.500 3.500 20,458 71,534 3.4966 0.217 0.217 0.229 0.211 0.211 339,585 0.2107 -5.26%
2000-02-25 0 3.800 3.750 4.000 3.800 4.000 58,000 228,400 3.9379 0.229 0.226 0.241 0.229 0.241 962,751 0.2372 -5.00%
2000-02-24 0 4.000 3.950 4.050 3.950 4.100 137,339 548,122 3.9910 0.241 0.238 0.244 0.238 0.247 2,279,711 0.2404 -1.23%
2000-02-23 0 4.050 3.950 - 3.600 4.050 248,000 943,000 3.8024 0.244 0.238 - 0.217 0.244 4,116,589 0.2291 12.50%
2000-02-22 0 3.600 3.550 3.600 3.500 3.600 196,000 693,850 3.5401 0.217 0.214 0.217 0.211 0.217 3,253,434 0.2133 1.41%
2000-02-21 0 3.550 3.550 3.650 3.500 3.600 54,000 192,700 3.5685 0.214 0.214 0.220 0.211 0.217 896,354 0.2150 1.43%
2000-02-18 0 3.500 3.500 3.650 3.500 3.650 134,000 476,400 3.5552 0.211 0.211 0.220 0.211 0.220 2,224,286 0.2142 -2.78%
2000-02-17 0 3.600 3.525 3.700 3.500 3.650 170,000 611,500 3.5971 0.217 0.212 0.223 0.211 0.220 2,821,856 0.2167 2.86%
2000-02-16 0 3.500 3.500 3.550 3.400 3.500 388,000 1,340,800 3.4557 0.211 0.211 0.214 0.205 0.211 6,440,470 0.2082 5.26%
2000-02-15 0 3.325 3.325 3.400 3.325 3.500 60,000 205,850 3.4308 0.200 0.200 0.205 0.200 0.211 995,949 0.2067 -2.21%
2000-02-14 0 3.400 3.350 3.400 3.400 3.450 60,000 205,500 3.4250 0.205 0.202 0.205 0.205 0.208 995,949 0.2063 0.00%
2000-02-11 0 3.400 3.400 3.500 3.300 3.450 182,670 609,911 3.3389 0.205 0.205 0.211 0.199 0.208 3,032,167 0.2011 0.00%
2000-02-10 0 3.400 3.400 3.450 3.150 3.400 162,000 530,600 3.2753 0.205 0.205 0.208 0.190 0.205 2,689,062 0.1973 11.48%
2000-02-09 0 3.050 3.050 3.150 3.050 3.050 60,000 183,000 3.0500 0.184 0.184 0.190 0.184 0.184 995,949 0.1837 0.00%
2000-02-08 0 3.050 3.025 - - - 0 0 - 0.184 0.182 - - - 0 - 0.00%
2000-02-03 0 3.050 3.025 3.050 3.050 3.075 246,000 750,750 3.0518 0.184 0.182 0.184 0.184 0.185 4,083,391 0.1839 -1.61%
2000-02-02 0 3.100 3.050 3.100 3.000 3.100 154,400 473,370 3.0659 0.187 0.184 0.187 0.181 0.187 2,562,909 0.1847 2.48%
2000-02-01 0 3.025 2.975 3.000 3.000 3.075 262,000 789,850 3.0147 0.182 0.179 0.181 0.181 0.185 4,348,977 0.1816 0.83%
2000-01-31 0 3.000 2.975 3.000 3.000 3.025 110,400 331,290 3.0008 0.181 0.179 0.181 0.181 0.182 1,832,546 0.1808 -1.64%
2000-01-28 0 3.050 3.000 3.075 3.000 3.050 336,000 1,010,000 3.0060 0.184 0.181 0.185 0.181 0.184 5,577,315 0.1811 0.00%
2000-01-27 0 3.050 3.050 - 3.025 3.175 12,000 37,150 3.0958 0.184 0.184 - 0.182 0.191 199,190 0.1865 0.83%
2000-01-26 0 3.025 3.025 3.075 3.000 3.100 362,779 1,106,909 3.0512 0.182 0.182 0.185 0.181 0.187 6,021,823 0.1838 -4.72%
2000-01-25 0 3.175 3.150 3.200 3.175 3.250 61,000 195,550 3.2057 0.191 0.190 0.193 0.191 0.196 1,012,548 0.1931 -4.51%
2000-01-24 0 3.325 3.275 3.350 3.325 3.350 40,000 133,500 3.3375 0.200 0.197 0.202 0.200 0.202 663,966 0.2011 -2.21%
2000-01-21 0 3.400 3.375 3.450 3.400 3.450 80,000 273,000 3.4125 0.205 0.203 0.208 0.205 0.208 1,327,932 0.2056 -1.45%
2000-01-20 0 3.450 3.400 3.500 3.450 3.500 178,000 621,300 3.4904 0.208 0.205 0.211 0.208 0.211 2,954,649 0.2103 -1.43%
2000-01-19 0 3.500 3.450 3.500 3.500 3.625 186,000 652,250 3.5067 0.211 0.208 0.211 0.211 0.218 3,087,442 0.2113 -0.71%
2000-01-18 0 3.525 3.525 3.575 3.525 3.550 18,000 63,850 3.5472 0.212 0.212 0.215 0.212 0.214 298,785 0.2137 -1.40%
2000-01-17 0 3.575 3.525 3.600 3.500 3.600 82,000 293,300 3.5768 0.215 0.212 0.217 0.211 0.217 1,361,130 0.2155 2.14%
2000-01-14 0 3.500 3.400 3.500 3.400 3.500 74,000 254,800 3.4432 0.211 0.205 0.211 0.205 0.211 1,228,337 0.2074 2.19%
2000-01-13 0 3.425 3.425 3.450 3.350 3.425 93,000 315,900 3.3968 0.206 0.206 0.208 0.202 0.206 1,543,721 0.2046 0.74%
2000-01-12 0 3.400 3.375 3.450 3.400 3.500 26,000 88,850 3.4173 0.205 0.203 0.208 0.205 0.211 431,578 0.2059 -3.55%
2000-01-11 0 3.525 3.400 3.525 3.525 3.525 34,000 119,850 3.5250 0.212 0.205 0.212 0.212 0.212 564,371 0.2124 0.71%
2000-01-10 0 3.500 3.300 3.500 3.250 3.500 178,000 605,300 3.4006 0.211 0.199 0.211 0.196 0.211 2,954,649 0.2049 12.90%
2000-01-07 0 3.100 3.100 - 3.050 3.150 14,000 43,200 3.0857 0.187 0.187 - 0.184 0.190 232,388 0.1859 3.33%
2000-01-06 0 3.000 3.000 3.100 3.000 3.000 10,000 30,000 3.0000 0.181 0.181 0.187 0.181 0.181 165,992 0.1807 0.00%
2000-01-05 0 3.000 3.000 - 3.000 3.000 10,000 30,000 3.0000 0.181 0.181 - 0.181 0.181 165,992 0.1807 0.00%
2000-01-04 0 3.000 3.000 - 3.000 3.000 50,000 150,000 3.0000 0.181 0.181 - 0.181 0.181 829,958 0.1807 -0.83%
2000-01-03 0 3.025 3.025 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
1999-12-30 0 3.025 3.025 - 3.000 3.000 41,000 122,800 2.9951 0.182 0.182 - 0.181 0.181 680,565 0.1804 -2.42%
1999-12-29 0 3.100 3.100 - 3.100 3.100 96,000 298,400 3.1083 0.187 0.187 - 0.187 0.187 1,593,518 0.1873 -0.80%
1999-12-28 0 3.125 3.100 3.200 3.100 3.125 48,000 149,550 3.1156 0.188 0.187 0.193 0.187 0.188 796,759 0.1877 0.81%
1999-12-24 0 3.100 3.100 3.350 3.100 3.350 91,000 284,850 3.1302 0.187 0.187 0.202 0.187 0.202 1,510,523 0.1886 -0.80%
1999-12-23 0 3.125 3.125 3.300 3.100 3.450 64,286 210,408 3.2730 0.188 0.188 0.199 0.187 0.208 1,067,093 0.1972 1.63%
1999-12-22 0 3.075 3.050 - - - 0 0 - 0.185 0.184 - - - 0 - 0.00%
1999-12-21 0 3.075 3.050 3.100 3.050 3.100 98,000 302,600 3.0878 0.185 0.184 0.187 0.184 0.187 1,626,717 0.1860 -2.38%
1999-12-20 0 3.150 3.125 3.200 3.150 3.150 50,000 157,500 3.1500 0.190 0.188 0.193 0.190 0.190 829,958 0.1898 -1.56%
1999-12-17 0 3.200 3.150 3.200 3.150 3.200 66,000 210,450 3.1886 0.193 0.190 0.193 0.190 0.193 1,095,544 0.1921 0.00%
1999-12-16 0 3.200 3.175 3.200 3.175 3.225 153,000 489,400 3.1987 0.193 0.191 0.193 0.191 0.194 2,539,670 0.1927 0.00%
1999-12-15 0 3.200 3.175 3.200 3.200 3.200 34,000 108,800 3.2000 0.193 0.191 0.193 0.193 0.193 564,371 0.1928 -3.03%
1999-12-14 0 3.300 3.225 3.300 3.250 3.300 76,000 249,300 3.2803 0.199 0.194 0.199 0.196 0.199 1,261,535 0.1976 1.54%
1999-12-13 0 3.250 3.200 3.275 3.200 3.250 70,000 225,750 3.2250 0.196 0.193 0.197 0.193 0.196 1,161,941 0.1943 2.36%
1999-12-10 0 3.175 3.175 3.200 3.175 3.200 236,000 754,800 3.1983 0.191 0.191 0.193 0.191 0.193 3,917,400 0.1927 0.00%
1999-12-09 0 3.175 3.175 3.200 3.175 3.175 4,000 12,700 3.1750 0.191 0.191 0.193 0.191 0.191 66,397 0.1913 -1.55%
1999-12-08 0 3.225 3.175 3.250 3.200 3.250 176,000 567,500 3.2244 0.194 0.191 0.196 0.193 0.196 2,921,451 0.1943 0.78%
1999-12-07 0 3.200 3.200 3.250 3.175 3.250 103,500 333,350 3.2208 0.193 0.193 0.196 0.191 0.196 1,718,012 0.1940 -0.78%
1999-12-06 0 3.225 3.200 3.275 3.200 3.250 354,140 1,144,827 3.2327 0.194 0.193 0.197 0.193 0.196 5,878,423 0.1948 -0.77%
1999-12-03 0 3.250 3.225 3.275 3.200 3.300 262,000 853,050 3.2559 0.196 0.194 0.197 0.193 0.199 4,348,977 0.1961 1.56%
1999-12-02 0 3.200 3.150 3.200 3.200 3.200 80,000 256,000 3.2000 0.193 0.190 0.193 0.193 0.193 1,327,932 0.1928 0.79%
1999-12-01 0 3.175 3.175 3.200 3.100 3.200 170,000 541,850 3.1874 0.191 0.191 0.193 0.187 0.193 2,821,856 0.1920 -0.78%
1999-11-30 0 3.200 3.150 3.200 3.200 3.200 50,000 160,000 3.2000 0.193 0.190 0.193 0.193 0.193 829,958 0.1928 -2.29%
1999-11-29 0 3.275 3.175 3.275 3.275 3.275 50,000 163,750 3.2750 0.197 0.191 0.197 0.197 0.197 829,958 0.1973 0.00%
1999-11-26 0 3.275 3.150 3.300 3.225 3.350 132,000 437,400 3.3136 0.197 0.190 0.199 0.194 0.202 2,191,088 0.1996 -0.76%
1999-11-25 0 3.300 3.200 3.300 3.200 3.300 32,000 104,600 3.2688 0.199 0.193 0.199 0.193 0.199 531,173 0.1969 0.00%
1999-11-24 0 3.300 3.200 3.400 3.200 3.300 161,375 523,794 3.2458 0.199 0.193 0.205 0.193 0.199 2,678,688 0.1955 3.12%
1999-11-23 0 3.200 - 3.275 3.200 3.250 26,000 84,000 3.2308 0.193 - 0.197 0.193 0.196 431,578 0.1946 -0.78%
1999-11-22 0 3.225 3.150 3.250 3.225 3.225 4,000 12,900 3.2250 0.194 0.190 0.196 0.194 0.194 66,397 0.1943 -0.77%
1999-11-19 0 3.250 3.200 3.250 3.225 3.250 2,916,137 10,050,930 3.4467 0.196 0.193 0.196 0.194 0.196 48,405,398 0.2076 1.56%
1999-11-18 0 3.200 3.150 3.250 3.200 3.200 160,000 512,000 3.2000 0.193 0.190 0.196 0.193 0.193 2,655,864 0.1928 -1.54%
1999-11-17 0 3.250 3.250 3.300 3.250 3.250 72,391 235,212 3.2492 0.196 0.196 0.199 0.196 0.196 1,201,629 0.1957 -1.52%
1999-11-16 0 3.300 3.300 3.350 3.300 3.400 56,000 186,000 3.3214 0.199 0.199 0.202 0.199 0.205 929,552 0.2001 -2.94%
1999-11-15 0 3.400 3.400 3.450 3.400 3.400 14,000 47,600 3.4000 0.205 0.205 0.208 0.205 0.205 232,388 0.2048 6.25%
1999-11-12 0 3.200 3.200 3.250 3.200 3.350 52,000 168,450 3.2394 0.193 0.193 0.196 0.193 0.202 863,156 0.1952 -3.03%
1999-11-11 0 3.300 3.200 3.400 3.300 3.600 44,000 150,700 3.4250 0.199 0.193 0.205 0.199 0.217 730,363 0.2063 -8.33%
1999-11-10 0 3.600 3.400 3.600 3.400 3.675 42,000 148,250 3.5298 0.217 0.205 0.217 0.205 0.221 697,164 0.2126 7.46%
1999-11-09 0 3.350 3.250 3.400 3.150 3.350 14,000 45,500 3.2500 0.202 0.196 0.205 0.190 0.202 232,388 0.1958 3.88%
1999-11-08 0 3.225 3.150 - - - 2,000 6,275 3.1375 0.194 0.190 - - - 33,198 0.1890 0.00%
1999-11-05 0 3.225 3.200 - 3.200 3.225 18,000 57,650 3.2028 0.194 0.193 - 0.193 0.194 298,785 0.1929 0.78%
1999-11-04 0 3.200 3.200 - 3.200 3.200 4,000 12,800 3.2000 0.193 0.193 - 0.193 0.193 66,397 0.1928 0.00%
1999-11-03 0 3.200 3.150 3.200 3.200 3.200 40,000 128,000 3.2000 0.193 0.190 0.193 0.193 0.193 663,966 0.1928 0.00%
1999-11-02 0 3.200 3.150 3.200 3.150 3.200 52,000 165,900 3.1904 0.193 0.190 0.193 0.190 0.193 863,156 0.1922 1.59%
1999-11-01 0 3.150 3.125 3.225 3.150 3.150 10,000 31,500 3.1500 0.190 0.188 0.194 0.190 0.190 165,992 0.1898 -1.56%
1999-10-29 0 3.200 3.125 3.200 3.125 3.200 30,000 95,250 3.1750 0.193 0.188 0.193 0.188 0.193 497,975 0.1913 0.79%
1999-10-28 0 3.175 3.125 - 3.075 3.175 40,000 124,500 3.1125 0.191 0.188 - 0.185 0.191 663,966 0.1875 3.25%
1999-10-27 0 3.075 3.075 3.125 3.075 3.075 10,000 30,750 3.0750 0.185 0.185 0.188 0.185 0.185 165,992 0.1853 0.00%
1999-10-26 0 3.075 3.075 3.125 3.075 3.075 10,833 33,187 3.0635 0.185 0.185 0.188 0.185 0.185 179,819 0.1846 0.00%
1999-10-25 0 3.075 3.075 - 3.075 3.075 1,016,000 3,049,050 3.0010 0.185 0.185 - 0.185 0.185 16,864,737 0.1808 0.00%
1999-10-22 0 3.075 3.050 3.150 3.075 3.075 4,000 12,300 3.0750 0.185 0.184 0.190 0.185 0.185 66,397 0.1853 0.82%
1999-10-21 0 3.050 3.050 3.150 3.025 3.025 28,000 84,700 3.0250 0.184 0.184 0.190 0.182 0.182 464,776 0.1822 1.67%
1999-10-20 0 3.000 3.000 - 3.000 3.000 1,050,000 3,150,000 3.0000 0.181 0.181 - 0.181 0.181 17,429,108 0.1807 1.69%
1999-10-19 0 2.950 2.925 3.000 2.950 2.950 100,000 295,000 2.9500 0.178 0.176 0.181 0.178 0.178 1,659,915 0.1777 -1.67%
1999-10-15 0 3.000 2.950 3.000 - - 0 0 - 0.181 0.178 0.181 - - 0 - 0.00%
1999-10-14 0 3.000 3.000 3.050 3.000 3.050 580,000 1,741,500 3.0026 0.181 0.181 0.184 0.181 0.184 9,627,507 0.1809 -4.76%
1999-10-13 0 3.150 3.100 3.225 3.150 3.150 20,000 63,000 3.1500 0.190 0.187 0.194 0.190 0.190 331,983 0.1898 -3.08%
1999-10-12 0 3.250 3.200 3.325 3.250 3.250 40,000 130,000 3.2500 0.196 0.193 0.200 0.196 0.196 663,966 0.1958 0.00%
1999-10-11 0 3.250 3.250 3.350 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
1999-10-08 0 3.250 3.150 3.250 3.250 3.250 70,000 227,500 3.2500 0.196 0.190 0.196 0.196 0.196 1,161,941 0.1958 -1.52%
1999-10-07 0 3.300 3.300 3.325 3.300 3.400 30,054 101,176 3.3665 0.199 0.199 0.200 0.199 0.205 498,871 0.2028 -2.94%
1999-10-06 0 3.400 - 3.400 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
1999-10-05 0 3.400 - 3.400 - - 0 0 - 0.205 - 0.205 - - 0 - -2.86%
1999-10-04 0 3.500 - 3.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-09-30 0 3.500 - 3.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-09-29 0 3.500 - 3.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-09-28 0 3.500 - 3.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-09-27 0 3.500 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1999-09-24 0 3.500 - 3.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-09-23 0 3.500 - 3.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-09-22 0 3.500 - 3.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-09-21 0 3.500 3.500 - 3.500 3.500 2,000 7,000 3.5000 0.211 0.211 - 0.211 0.211 33,198 0.2109 0.00%
1999-09-20 0 3.500 3.500 - 3.400 3.500 17,000 58,650 3.4500 0.211 0.211 - 0.205 0.211 282,186 0.2078 2.94%
1999-09-17 0 3.400 3.200 3.450 3.300 3.400 42,000 139,000 3.3095 0.205 0.193 0.208 0.199 0.205 697,164 0.1994 3.03%
1999-09-15 0 3.300 3.200 3.500 3.300 3.400 12,181 40,588 3.3321 0.199 0.193 0.211 0.199 0.205 202,194 0.2007 -5.71%
1999-09-14 0 3.500 3.400 3.500 - - 0 0 - 0.211 0.205 0.211 - - 0 - 0.00%
1999-09-13 0 3.500 - 3.600 3.500 3.500 10,000 35,000 3.5000 0.211 - 0.217 0.211 0.211 165,992 0.2109 0.00%
1999-09-10 0 3.500 3.300 3.500 - - 0 0 - 0.211 0.199 0.211 - - 0 - -2.78%
1999-09-09 0 3.600 - 3.600 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-08 0 3.600 - 3.600 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-07 0 3.600 - 3.600 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-06 0 3.600 - 3.600 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-03 0 3.600 - 3.600 3.600 3.600 8,246 29,612 3.5911 0.217 - 0.217 0.217 0.217 136,877 0.2163 0.00%
1999-09-02 0 3.600 - 3.600 3.600 3.600 14,000 50,400 3.6000 0.217 - 0.217 0.217 0.217 232,388 0.2169 0.00%
1999-09-01 0 3.600 3.600 - 3.600 3.600 34,000 122,400 3.6000 0.217 0.217 - 0.217 0.217 564,371 0.2169 2.86%
1999-08-31 0 3.500 - 3.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-08-30 0 3.500 - 3.500 - - 0 0 - 0.211 - 0.211 - - 0 - -0.71%
1999-08-27 0 3.525 3.200 3.525 3.400 3.525 101,206 346,918 3.4278 0.212 0.193 0.212 0.205 0.212 1,679,934 0.2065 3.68%
1999-08-26 0 3.400 3.375 3.450 3.400 3.450 30,000 103,000 3.4333 0.205 0.203 0.208 0.205 0.208 497,975 0.2068 -1.45%
1999-08-25 0 3.450 - 3.450 3.450 3.450 28,000 96,600 3.4500 0.208 - 0.208 0.208 0.208 464,776 0.2078 0.00%
1999-08-24 0 3.450 3.400 3.500 3.450 3.500 30,000 104,500 3.4833 0.208 0.205 0.211 0.208 0.211 497,975 0.2099 -1.43%
1999-08-23 0 3.500 - 3.500 3.400 3.500 50,123 171,956 3.4307 0.211 - 0.211 0.205 0.211 831,999 0.2067 2.19%
1999-08-20 0 3.425 3.125 3.425 3.300 3.500 72,494 247,857 3.4190 0.206 0.188 0.206 0.199 0.211 1,203,339 0.2060 10.48%
1999-08-19 0 3.100 3.100 - 3.100 3.125 868,000 2,694,050 3.1037 0.187 0.187 - 0.187 0.188 14,408,063 0.1870 -3.13%
1999-08-18 0 3.200 3.200 3.400 - - 1,000 3,100 3.1000 0.193 0.193 0.205 - - 16,599 0.1868 3.23%
1999-08-17 0 3.100 3.100 - 3.100 3.200 288,000 907,300 3.1503 0.187 0.187 - 0.187 0.193 4,780,555 0.1898 -4.62%
1999-08-16 0 3.250 3.150 3.300 3.200 3.250 190,000 606,310 3.1911 0.196 0.190 0.199 0.193 0.196 3,153,839 0.1922 2.36%
1999-08-13 0 3.175 3.150 3.175 3.100 3.200 396,000 1,250,412 3.1576 0.191 0.190 0.191 0.187 0.193 6,573,264 0.1902 -0.78%
1999-08-12 0 3.200 3.125 3.150 3.025 3.200 83,000 253,300 3.0518 0.193 0.188 0.190 0.182 0.193 1,377,730 0.1839 5.79%
1999-08-11 0 3.025 3.025 3.150 3.025 3.300 111,199 346,157 3.1130 0.182 0.182 0.190 0.182 0.199 1,845,809 0.1875 -8.33%
1999-08-10 0 3.300 3.175 3.300 3.200 3.300 331,250 1,088,275 3.2854 0.199 0.191 0.199 0.193 0.199 5,498,469 0.1979 0.00%
1999-08-09 0 3.300 - 3.400 3.300 3.500 182,000 614,300 3.3753 0.199 - 0.205 0.199 0.211 3,021,045 0.2033 -9.59%
1999-08-06 0 3.650 3.600 3.650 3.600 3.650 56,000 203,300 3.6304 0.220 0.217 0.220 0.217 0.220 929,552 0.2187 -4.58%
1999-08-05 0 3.825 3.725 3.825 3.800 3.900 128,000 491,100 3.8367 0.230 0.224 0.230 0.229 0.235 2,124,691 0.2311 0.66%
1999-08-04 0 3.800 3.800 3.950 3.800 3.800 10,000 38,000 3.8000 0.229 0.229 0.238 0.229 0.229 165,992 0.2289 -0.65%
1999-08-03 0 3.825 3.825 4.000 3.800 3.825 43,362 165,189 3.8095 0.230 0.230 0.241 0.229 0.230 719,772 0.2295 -3.16%
1999-08-02 0 3.950 3.750 4.000 3.750 3.950 58,000 223,300 3.8500 0.238 0.226 0.241 0.226 0.238 962,751 0.2319 5.33%
1999-07-30 0 3.750 3.700 3.750 3.600 3.750 108,000 396,900 3.6750 0.226 0.223 0.226 0.217 0.226 1,792,708 0.2214 1.35%
1999-07-29 0 3.700 3.700 3.750 3.600 3.700 54,000 195,800 3.6259 0.223 0.223 0.226 0.217 0.223 896,354 0.2184 0.00%
1999-07-28 0 3.700 3.600 3.700 3.700 3.700 60,000 216,500 3.6083 0.223 0.217 0.223 0.223 0.223 995,949 0.2174 -1.33%
1999-07-27 0 3.750 3.600 3.750 3.550 3.800 1,377,000 4,949,800 3.5946 0.226 0.217 0.226 0.214 0.229 22,857,031 0.2166 -3.85%
1999-07-26 0 3.900 3.900 4.000 3.900 3.975 264,000 1,046,200 3.9629 0.235 0.235 0.241 0.235 0.239 4,382,176 0.2387 -2.50%
1999-07-23 0 4.000 4.000 4.100 3.800 4.200 692,000 2,747,750 3.9707 0.241 0.241 0.247 0.229 0.253 11,486,612 0.2392 -3.61%
1999-07-22 0 4.150 4.025 4.200 4.000 4.150 792,000 3,184,000 4.0202 0.250 0.242 0.253 0.241 0.250 13,146,527 0.2422 3.75%
1999-07-21 0 4.000 3.800 4.000 3.700 4.000 522,000 2,028,200 3.8854 0.241 0.229 0.241 0.223 0.241 8,664,757 0.2341 5.26%
1999-07-20 0 3.800 3.500 3.800 3.475 3.800 145,207 525,383 3.6182 0.229 0.211 0.229 0.209 0.229 2,410,313 0.2180 10.14%
1999-07-19 0 3.450 3.250 3.475 3.250 3.450 112,337 377,312 3.3588 0.208 0.196 0.209 0.196 0.208 1,864,699 0.2023 1.47%
1999-07-16 0 3.400 3.300 3.600 3.400 3.600 80,286 282,915 3.5238 0.205 0.199 0.217 0.205 0.217 1,332,679 0.2123 -5.56%
1999-07-15 0 3.600 3.400 3.600 3.000 3.650 666,000 2,203,350 3.3083 0.217 0.205 0.217 0.181 0.220 11,055,034 0.1993 20.00%
1999-07-14 0 3.000 2.900 3.025 3.000 3.050 231,207 694,550 3.0040 0.181 0.175 0.182 0.181 0.184 3,837,840 0.1810 1.69%
1999-07-13 0 2.950 2.925 2.975 2.925 2.950 236,000 692,050 2.9324 0.178 0.176 0.179 0.176 0.178 3,917,400 0.1767 0.85%
1999-07-12 0 2.925 2.875 2.925 2.875 2.925 162,000 470,350 2.9034 0.176 0.173 0.176 0.173 0.176 2,689,062 0.1749 2.63%
1999-07-09 0 2.850 2.825 2.850 2.800 2.850 496,000 1,405,550 2.8338 0.172 0.170 0.172 0.169 0.172 8,233,179 0.1707 0.00%
1999-07-08 0 2.850 2.825 2.850 2.850 2.850 368,000 1,048,800 2.8500 0.172 0.170 0.172 0.172 0.172 6,108,487 0.1717 -1.72%
1999-07-07 0 2.900 2.875 2.925 2.875 2.950 340,000 985,750 2.8993 0.175 0.173 0.176 0.173 0.178 5,643,711 0.1747 1.75%
1999-07-06 0 2.850 2.825 2.900 2.850 2.850 600,000 1,710,000 2.8500 0.172 0.170 0.175 0.172 0.172 9,959,490 0.1717 0.00%
1999-07-05 0 2.850 2.850 2.950 2.850 2.850 62,000 176,700 2.8500 0.172 0.172 0.178 0.172 0.172 1,029,147 0.1717 -2.56%
1999-07-02 0 2.925 2.850 3.000 2.925 3.000 346,277 1,029,626 2.9734 0.176 0.172 0.181 0.176 0.181 5,747,904 0.1791 2.63%
1999-06-30 0 2.850 2.825 2.900 2.825 2.900 202,000 580,150 2.8720 0.172 0.170 0.175 0.170 0.175 3,353,028 0.1730 0.88%
1999-06-29 0 2.825 2.800 2.950 2.825 2.825 400,000 1,130,000 2.8250 0.170 0.169 0.178 0.170 0.170 6,639,660 0.1702 -3.42%
1999-06-28 0 2.925 - 2.925 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1999-06-25 0 2.925 2.825 2.925 2.750 3.000 146,000 410,050 2.8086 0.176 0.170 0.176 0.166 0.181 2,423,476 0.1692 7.34%
1999-06-24 0 2.725 2.725 2.800 2.725 2.750 294,000 806,010 2.7415 0.164 0.164 0.169 0.164 0.166 4,880,150 0.1652 -1.80%
1999-06-23 0 2.775 2.725 2.775 2.725 2.775 118,000 323,850 2.7445 0.167 0.164 0.167 0.164 0.167 1,958,700 0.1653 2.78%
1999-06-22 0 2.700 2.650 2.725 2.700 2.750 158,000 433,300 2.7424 0.163 0.160 0.164 0.163 0.166 2,622,666 0.1652 -1.82%
1999-06-21 0 2.750 2.750 2.775 2.750 2.775 298,000 818,250 2.7458 0.166 0.166 0.167 0.166 0.167 4,946,547 0.1654 2.80%
1999-06-17 0 2.675 2.650 2.700 2.650 2.800 614,000 1,655,350 2.6960 0.161 0.160 0.163 0.160 0.169 10,191,879 0.1624 -4.46%
1999-06-16 0 2.800 2.775 2.800 2.800 2.850 514,000 1,476,228 2.8720 0.169 0.167 0.169 0.169 0.172 8,531,963 0.1730 -2.61%
1999-06-15 0 2.875 2.775 2.875 2.825 3.050 358,546 1,054,956 2.9423 0.173 0.167 0.173 0.170 0.184 5,951,559 0.1773 -4.17%
1999-06-14 0 3.000 3.000 3.050 2.950 3.050 222,000 665,300 2.9968 0.181 0.181 0.184 0.178 0.184 3,685,011 0.1805 -1.64%
1999-06-11 0 3.050 3.050 3.075 2.900 3.050 606,764 1,793,639 2.9561 0.184 0.184 0.185 0.175 0.184 10,071,767 0.1781 5.17%
1999-06-10 0 2.900 2.900 2.925 2.800 2.900 696,000 1,996,500 2.8685 0.175 0.175 0.176 0.169 0.175 11,553,009 0.1728 4.50%
1999-06-09 0 2.775 2.775 2.850 2.750 2.850 110,000 307,000 2.7909 0.167 0.167 0.172 0.166 0.172 1,825,907 0.1681 0.91%
1999-06-08 0 2.750 2.725 2.800 2.700 2.800 270,000 751,850 2.7846 0.166 0.164 0.169 0.163 0.169 4,481,771 0.1678 -1.79%
1999-06-07 0 2.800 2.800 2.975 2.800 2.850 40,000 112,850 2.8213 0.169 0.169 0.179 0.169 0.172 663,966 0.1700 -2.61%
1999-06-04 0 2.875 2.750 2.875 2.650 3.100 722,000 2,081,950 2.8836 0.173 0.166 0.173 0.160 0.187 11,984,587 0.1737 -2.54%
1999-06-03 0 2.950 2.925 2.950 2.800 2.950 778,000 2,252,650 2.8954 0.178 0.176 0.178 0.169 0.178 12,914,139 0.1744 1.72%
1999-06-02 0 2.900 2.850 2.950 2.675 2.975 1,190,000 3,336,050 2.8034 0.175 0.172 0.178 0.161 0.179 19,752,989 0.1689 8.41%
1999-06-01 0 2.675 2.675 2.700 2.625 2.700 1,874,000 4,983,450 2.6593 0.161 0.161 0.163 0.158 0.163 31,106,808 0.1602 0.00%
1999-05-31 0 2.675 2.650 2.700 2.450 2.700 2,280,250 5,972,588 2.6193 0.161 0.160 0.163 0.148 0.163 37,850,213 0.1578 10.31%
1999-05-28 0 2.425 2.350 2.425 2.300 2.600 2,466,000 6,068,100 2.4607 0.146 0.142 0.146 0.139 0.157 40,933,506 0.1482 5.43%
1999-05-27 0 2.300 2.275 2.350 2.075 2.400 4,256,000 9,563,700 2.2471 0.139 0.137 0.142 0.125 0.145 70,645,985 0.1354 10.84%
1999-05-26 0 2.075 2.050 2.125 1.900 2.250 4,642,000 9,551,750 2.0577 0.125 0.124 0.128 0.114 0.136 77,053,258 0.1240 9.21%
1999-05-25 0 1.900 1.870 1.910 1.800 1.940 2,392,000 4,449,320 1.8601 0.114 0.113 0.115 0.108 0.117 39,705,168 0.1121 5.56%
1999-05-24 0 1.800 1.790 1.800 1.770 1.800 1,128,000 2,016,500 1.7877 0.108 0.108 0.108 0.107 0.108 18,723,842 0.1077 0.56%
1999-05-21 0 1.790 1.780 1.790 1.780 1.820 856,000 1,546,340 1.8065 0.108 0.107 0.108 0.107 0.110 14,208,873 0.1088 -0.56%
1999-05-20 0 1.800 1.780 1.820 1.800 1.810 246,000 443,860 1.8043 0.108 0.107 0.110 0.108 0.109 4,083,391 0.1087 -1.64%
1999-05-19 0 1.830 1.800 1.830 1.790 1.840 1,420,000 2,564,640 1.8061 0.110 0.108 0.110 0.108 0.111 23,570,794 0.1088 2.23%
1999-05-18 0 1.790 1.790 1.800 - - 0 0 - 0.108 0.108 0.108 - - 0 - 0.00%
1999-05-17 0 1.790 1.790 1.820 1.790 1.850 104,000 187,880 1.8065 0.108 0.108 0.110 0.108 0.111 1,726,312 0.1088 -3.24%
1999-05-14 0 1.850 1.830 1.850 1.830 1.850 208,000 383,440 1.8435 0.111 0.110 0.111 0.110 0.111 3,452,623 0.1111 0.00%
1999-05-13 0 1.850 1.820 1.850 1.810 1.950 2,818,000 5,278,880 1.8733 0.111 0.110 0.111 0.109 0.117 46,776,407 0.1129 -1.07%
1999-05-12 0 1.870 1.820 1.870 1.700 1.870 2,689,000 4,847,800 1.8028 0.113 0.110 0.113 0.102 0.113 44,635,116 0.1086 10.65%
1999-05-11 0 1.690 1.670 1.690 1.650 1.690 60,000 100,400 1.6733 0.102 0.101 0.102 0.099 0.102 995,949 0.1008 0.00%
1999-05-10 0 1.690 1.690 1.720 1.680 1.690 94,000 158,620 1.6874 0.102 0.102 0.104 0.101 0.102 1,560,320 0.1017 -2.87%
1999-05-07 0 1.740 1.730 1.740 1.730 1.760 222,000 387,060 1.7435 0.105 0.104 0.105 0.104 0.106 3,685,011 0.1050 -1.14%
1999-05-06 0 1.760 1.720 1.780 1.720 1.800 372,000 662,380 1.7806 0.106 0.104 0.107 0.104 0.108 6,174,884 0.1073 -2.22%
1999-05-05 0 1.800 - 1.800 1.800 1.840 126,260 228,368 1.8087 0.108 - 0.108 0.108 0.111 2,095,809 0.1090 -4.26%
1999-05-04 0 1.880 - 1.940 1.880 1.990 298,000 581,000 1.9497 0.113 - 0.117 0.113 0.120 4,946,547 0.1175 -1.05%
1999-05-03 0 1.900 1.870 1.900 1.650 1.920 746,000 1,358,260 1.8207 0.114 0.113 0.114 0.099 0.116 12,382,966 0.1097 17.28%
1999-04-30 0 1.620 1.610 1.620 1.610 1.620 428,000 689,880 1.6119 0.098 0.097 0.098 0.097 0.098 7,104,436 0.0971 1.25%
1999-04-29 0 1.600 1.600 1.610 1.600 1.670 158,000 253,500 1.6044 0.096 0.096 0.097 0.096 0.101 2,622,666 0.0967 -1.84%
1999-04-28 0 1.630 1.610 1.650 1.610 1.660 152,821 250,373 1.6383 0.098 0.097 0.099 0.097 0.100 2,536,699 0.0987 -0.61%
1999-04-27 0 1.640 1.630 1.650 1.640 1.660 380,000 626,120 1.6477 0.099 0.098 0.099 0.099 0.100 6,307,677 0.0993 -0.61%
1999-04-26 0 1.650 1.640 1.650 1.610 1.650 996,168 1,629,062 1.6353 0.099 0.099 0.099 0.097 0.099 16,535,543 0.0985 2.48%
1999-04-23 0 1.610 1.590 1.610 1.590 1.610 658,000 1,053,820 1.6016 0.097 0.096 0.097 0.096 0.097 10,922,241 0.0965 2.55%
1999-04-22 0 1.570 1.550 1.570 1.560 1.580 412,872 649,628 1.5734 0.095 0.093 0.095 0.094 0.095 6,853,325 0.0948 0.00%
1999-04-21 0 1.570 1.550 - - - 0 0 - 0.095 0.093 - - - 0 - 0.00%
1999-04-20 0 1.570 1.530 1.570 1.550 1.570 58,000 90,100 1.5534 0.095 0.092 0.095 0.093 0.095 962,751 0.0936 0.00%
1999-04-19 0 1.570 1.570 1.590 1.500 1.600 352,305 540,988 1.5356 0.095 0.095 0.096 0.090 0.096 5,847,964 0.0925 3.29%
1999-04-16 0 1.520 1.490 - - - 0 0 - 0.092 0.090 - - - 0 - 0.00%
1999-04-15 0 1.520 1.500 - - - 473 672 1.4207 0.092 0.090 - - - 7,851 0.0856 0.00%
1999-04-14 0 1.520 1.490 1.540 1.520 1.520 50,000 76,000 1.5200 0.092 0.090 0.093 0.092 0.092 829,958 0.0916 1.33%
1999-04-13 0 1.500 1.500 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
1999-04-12 0 1.500 1.480 - - - 0 0 - 0.090 0.089 - - - 0 - 0.00%
1999-04-09 0 1.500 1.480 1.540 - - 0 0 - 0.090 0.089 0.093 - - 0 - 0.00%
1999-04-08 0 1.500 1.500 - 1.460 1.530 98,000 147,100 1.5010 0.090 0.090 - 0.088 0.092 1,626,717 0.0904 5.63%
1999-04-07 0 1.420 1.380 1.440 1.420 1.420 20,000 28,400 1.4200 0.086 0.083 0.087 0.086 0.086 331,983 0.0855 3.65%
1999-04-01 0 1.370 1.370 1.440 1.370 1.370 26,000 35,620 1.3700 0.083 0.083 0.087 0.083 0.083 431,578 0.0825 0.00%
1999-03-31 0 1.370 1.350 1.380 1.360 1.370 52,000 71,020 1.3658 0.083 0.081 0.083 0.082 0.083 863,156 0.0823 -2.14%
1999-03-30 0 1.400 1.400 1.460 1.400 1.500 160,700 235,845 1.4676 0.084 0.084 0.088 0.084 0.090 2,667,484 0.0884 -11.39%
1999-03-29 0 1.580 - 1.600 1.580 1.580 50,000 79,000 1.5800 0.095 - 0.096 0.095 0.095 829,958 0.0952 -1.25%
1999-03-26 0 1.600 1.580 1.640 1.600 1.600 10,000 16,000 1.6000 0.096 0.095 0.099 0.096 0.096 165,992 0.0964 -3.03%
1999-03-25 0 1.650 1.620 1.700 - - 0 0 - 0.099 0.098 0.102 - - 0 - 0.00%
1999-03-24 0 1.650 1.610 1.670 1.650 1.650 34,000 56,100 1.6500 0.099 0.097 0.101 0.099 0.099 564,371 0.0994 -1.20%
1999-03-23 0 1.670 1.660 1.700 1.670 1.730 216,277 367,660 1.6999 0.101 0.100 0.102 0.101 0.104 3,590,015 0.1024 -4.57%
1999-03-22 0 1.750 - 1.750 - - 0 0 - 0.105 - 0.105 - - 0 - -0.57%
1999-03-19 0 1.760 - 1.760 1.780 1.780 20,000 35,600 1.7800 0.106 - 0.106 0.107 0.107 331,983 0.1072 0.57%
1999-03-18 0 1.750 - 1.750 - - 0 0 - 0.105 - 0.105 - - 0 - -1.69%
1999-03-17 0 1.780 - 1.780 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1999-03-16 0 1.780 - 1.780 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1999-03-15 0 1.780 1.740 1.780 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
1999-03-12 0 1.780 1.740 1.780 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
1999-03-11 0 1.780 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1999-03-10 0 1.780 1.750 1.780 1.780 1.780 60,000 106,800 1.7800 0.107 0.105 0.107 0.107 0.107 995,949 0.1072 0.00%
1999-03-09 0 1.780 1.750 1.780 1.780 1.780 20,000 35,600 1.7800 0.107 0.105 0.107 0.107 0.107 331,983 0.1072 0.00%
1999-03-08 0 1.780 1.750 1.780 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
1999-03-05 0 1.780 1.660 1.780 - - 120,000 213,600 1.7800 0.107 0.100 0.107 - - 1,991,898 0.1072 0.00%
1999-03-04 0 1.780 1.780 - - - 0 0 - 0.107 0.107 - - - 0 - 0.00%
1999-03-03 0 1.780 1.780 - 1.780 1.800 16,000 28,600 1.7875 0.107 0.107 - 0.107 0.108 265,586 0.1077 0.00%
1999-03-02 0 1.780 1.750 1.780 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
1999-03-01 0 1.780 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1999-02-26 0 1.780 - - - - 114 203 1.7807 0.107 - - - - 1,892 0.1073 0.00%
1999-02-25 0 1.780 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1999-02-24 0 1.780 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1999-02-23 0 1.780 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1999-02-22 0 1.780 - - 1.780 1.780 12,000 21,360 1.7800 0.107 - - 0.107 0.107 199,190 0.1072 -1.11%
1999-02-19 0 1.800 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1999-02-15 0 1.800 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1999-02-12 0 1.800 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1999-02-11 0 1.800 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1999-02-10 0 1.800 - 1.800 - - 0 0 - 0.108 - 0.108 - - 0 - -2.70%
1999-02-09 0 1.850 - - 1.850 1.850 10,000 18,500 1.8500 0.111 - - 0.111 0.111 165,992 0.1115 0.00%
1999-02-08 0 1.850 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-02-05 0 1.850 - 1.850 1.850 1.850 50,000 92,500 1.8500 0.111 - 0.111 0.111 0.111 829,958 0.1115 -2.12%
1999-02-04 0 1.890 1.850 1.960 1.890 1.890 30,000 56,700 1.8900 0.114 0.111 0.118 0.114 0.114 497,975 0.1139 -2.07%
1999-02-03 0 1.930 - 1.960 1.930 1.930 100,000 193,000 1.9300 0.116 - 0.118 0.116 0.116 1,659,915 0.1163 -2.53%
1999-02-02 0 1.980 - 1.980 - - 0 0 - 0.119 - 0.119 - - 0 - -1.00%
1999-02-01 0 2.000 - 2.000 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1999-01-29 0 2.000 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-01-28 0 2.000 - 2.000 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1999-01-27 0 2.000 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-01-26 0 2.000 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-01-25 0 2.000 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-01-22 0 2.000 - 2.000 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1999-01-21 0 2.000 - 2.000 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1999-01-20 0 2.000 - 2.100 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
1999-01-19 0 2.000 - 2.000 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1999-01-18 0 2.000 - 2.000 2.000 2.000 66,000 132,000 2.0000 0.120 - 0.120 0.120 0.120 1,095,544 0.1205 0.00%
1999-01-15 0 2.000 - 2.100 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
1999-01-14 0 2.000 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-01-13 0 2.000 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-01-12 0 2.000 - 2.100 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
1999-01-11 0 2.000 - 2.100 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
1999-01-08 0 2.000 - 2.000 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1999-01-07 0 2.000 - 2.100 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
1999-01-06 0 2.000 1.920 2.100 - - 0 0 - 0.120 0.116 0.127 - - 0 - 0.00%
1999-01-05 0 2.000 - 2.000 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1999-01-04 0 2.000 - 2.100 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
1998-12-31 0 2.000 - 2.100 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
1998-12-30 0 2.000 - 2.000 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-12-29 0 2.000 - 2.100 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
1998-12-28 0 2.000 2.000 - 2.000 2.000 46,259 92,492 1.9994 0.120 0.120 - 0.120 0.120 767,860 0.1205 0.00%
1998-12-24 0 2.000 2.000 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
1998-12-23 0 2.000 2.000 2.025 2.000 2.000 34,000 68,000 2.0000 0.120 0.120 0.122 0.120 0.120 564,371 0.1205 0.00%
1998-12-22 0 2.000 1.960 2.000 - - 0 0 - 0.120 0.118 0.120 - - 0 - 0.00%
1998-12-21 0 2.000 2.000 2.050 1.990 2.025 317,000 633,960 1.9999 0.120 0.120 0.124 0.120 0.122 5,261,931 0.1205 0.00%
1998-12-18 0 2.000 1.990 2.100 - - 431 862 2.0000 0.120 0.120 0.127 - - 7,154 0.1205 0.00%
1998-12-17 0 2.000 1.960 2.100 - - 0 0 - 0.120 0.118 0.127 - - 0 - 0.00%
1998-12-16 0 2.000 1.950 2.125 2.000 2.025 26,000 52,150 2.0058 0.120 0.117 0.128 0.120 0.122 431,578 0.1208 -11.11%
1998-12-15 0 2.250 2.225 2.250 1.950 2.250 252,000 560,170 2.2229 0.136 0.134 0.136 0.117 0.136 4,182,986 0.1339 4.65%
1998-12-14 0 2.150 2.050 - - - 0 0 - 0.130 0.124 - - - 0 - 0.00%
1998-12-11 0 2.150 2.050 2.200 2.150 2.150 30,000 64,500 2.1500 0.130 0.124 0.133 0.130 0.130 497,975 0.1295 -4.44%
1998-12-10 0 2.250 - 2.250 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1998-12-09 0 2.250 - 2.250 - - 0 0 - 0.136 - 0.136 - - 0 - -1.10%
1998-12-08 0 2.275 - 2.275 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1998-12-07 0 2.275 - 2.300 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
1998-12-04 0 2.275 - 2.300 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
1998-12-03 0 2.275 - 2.300 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
1998-12-02 0 2.275 - 2.300 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
1998-12-01 0 2.275 - 2.275 - - 0 0 - 0.137 - 0.137 - - 0 - -2.15%
1998-11-30 0 2.325 - 2.325 2.325 2.325 10,000 23,250 2.3250 0.140 - 0.140 0.140 0.140 165,992 0.1401 0.00%
1998-11-27 0 2.325 - 2.325 - - 0 0 - 0.140 - 0.140 - - 0 - -1.06%
1998-11-26 0 2.350 - 2.350 - - 0 0 - 0.142 - 0.142 - - 0 - -1.05%
1998-11-25 0 2.375 - 2.375 2.375 2.375 10,000 23,750 2.3750 0.143 - 0.143 0.143 0.143 165,992 0.1431 0.00%
1998-11-24 0 2.375 2.275 2.425 - - 0 0 - 0.143 0.137 0.146 - - 0 - 0.00%
1998-11-23 0 2.375 2.275 - - - 8,800,000 20,900,000 2.3750 0.143 0.137 - - - 146,072,526 0.1431 0.00%
1998-11-20 0 2.375 2.300 - 2.375 2.375 142,000 337,250 2.3750 0.143 0.139 - 0.143 0.143 2,357,079 0.1431 0.00%
1998-11-19 0 2.375 - 2.375 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1998-11-18 0 2.375 2.275 2.375 - - 0 0 - 0.143 0.137 0.143 - - 0 - 0.00%
1998-11-17 0 2.375 2.300 2.375 2.375 2.375 30,271 71,873 2.3743 0.143 0.139 0.143 0.143 0.143 502,473 0.1430 -4.04%
1998-11-16 0 2.475 - 2.475 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1998-11-13 0 2.475 - 2.475 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1998-11-12 0 2.475 - 2.475 - - 0 0 - 0.149 - 0.149 - - 0 - -1.00%
1998-11-11 0 2.500 - 2.500 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1998-11-10 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 0.151 - 0.151 0.151 0.151 165,992 0.1506 0.00%
1998-11-09 0 2.500 2.400 2.500 2.350 2.500 204,000 488,050 2.3924 0.151 0.145 0.151 0.142 0.151 3,386,227 0.1441 2.04%
1998-11-06 0 2.450 2.450 2.550 2.350 2.450 234,000 556,500 2.3782 0.148 0.148 0.154 0.142 0.148 3,884,201 0.1433 -2.00%
1998-11-05 0 2.500 - 2.500 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1998-11-04 0 2.500 2.450 2.550 - - 0 0 - 0.151 0.148 0.154 - - 0 - 0.00%
1998-11-03 0 2.500 2.450 2.650 2.450 2.500 24,000 59,400 2.4750 0.151 0.148 0.160 0.148 0.151 398,380 0.1491 2.04%
1998-11-02 0 2.450 2.400 2.525 2.450 2.450 10,000 24,500 2.4500 0.148 0.145 0.152 0.148 0.148 165,992 0.1476 -1.01%
1998-10-30 0 2.475 2.275 2.550 - - 0 0 - 0.149 0.137 0.154 - - 0 - 0.00%
1998-10-29 0 2.475 2.275 2.525 2.475 2.475 10,000 24,750 2.4750 0.149 0.137 0.152 0.149 0.149 165,992 0.1491 -1.00%
1998-10-27 0 2.500 2.500 - 1.880 2.500 566,000 1,225,860 2.1658 0.151 0.151 - 0.113 0.151 9,395,119 0.1305 -3.85%
1998-10-26 0 2.600 - 2.600 - - 0 0 - 0.157 - 0.157 - - 0 - -3.70%
1998-10-23 0 2.700 2.525 2.700 2.675 2.900 110,090 307,730 2.7953 0.163 0.152 0.163 0.161 0.175 1,827,401 0.1684 8.00%
1998-10-22 0 2.500 2.500 2.700 2.200 2.600 29,733 72,049 2.4232 0.151 0.151 0.163 0.133 0.157 493,543 0.1460 14.94%
1998-10-21 0 2.175 2.175 2.475 2.175 2.175 22,000 47,850 2.1750 0.131 0.131 0.149 0.131 0.131 365,181 0.1310 1.16%
1998-10-20 0 2.150 2.150 2.250 2.125 2.150 80,475 173,062 2.1505 0.130 0.130 0.136 0.128 0.130 1,335,817 0.1296 -1.15%
1998-10-19 0 2.175 2.100 2.150 2.150 2.250 301,000 665,350 2.2105 0.131 0.127 0.130 0.130 0.136 4,996,344 0.1332 0.00%
1998-10-16 0 2.175 2.000 2.175 2.175 2.175 10,000 21,750 2.1750 0.131 0.120 0.131 0.131 0.131 165,992 0.1310 0.00%
1998-10-15 0 2.175 2.025 2.175 - - 0 0 - 0.131 0.122 0.131 - - 0 - 0.00%
1998-10-14 0 2.175 2.100 2.175 2.175 2.375 30,000 65,650 2.1883 0.131 0.127 0.131 0.131 0.143 497,975 0.1318 -12.12%
1998-10-13 0 2.475 - 2.475 - - 0 0 - 0.149 - 0.149 - - 0 - -3.88%
1998-10-12 0 2.575 - 2.575 - - 0 0 - 0.155 - 0.155 - - 0 - -1.90%
1998-10-09 0 2.625 - 2.625 - - 0 0 - 0.158 - 0.158 - - 0 - -2.78%
1998-10-08 0 2.700 - 2.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-10-07 0 2.700 - 2.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-10-05 0 2.700 - 2.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-09-30 0 2.700 - 2.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-09-29 0 2.700 - 2.700 2.750 2.750 30,000 82,500 2.7500 0.163 - 0.163 0.166 0.166 497,975 0.1657 -1.82%
1998-09-28 0 2.750 2.750 2.800 - - 0 0 - 0.166 0.166 0.169 - - 0 - 0.00%
1998-09-25 0 2.750 2.750 2.950 2.750 2.750 20,000 55,000 2.7500 0.166 0.166 0.178 0.166 0.166 331,983 0.1657 0.00%
1998-09-24 0 2.750 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1998-09-23 0 2.750 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1998-09-22 0 2.750 - 2.950 - - 0 0 - 0.166 - 0.178 - - 0 - 0.00%
1998-09-21 0 2.750 - 2.950 - - 0 0 - 0.166 - 0.178 - - 0 - 0.00%
1998-09-18 0 2.750 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1998-09-17 0 2.750 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1998-09-16 0 2.750 - - - - 2,000 5,500 2.7500 0.166 - - - - 33,198 0.1657 0.00%
1998-09-15 0 2.750 2.700 2.750 - - 1,236 2,966 2.3997 0.166 0.163 0.166 - - 20,517 0.1446 0.00%
1998-09-14 0 2.750 2.550 2.950 2.750 2.950 17,200 49,920 2.9023 0.166 0.154 0.178 0.166 0.178 285,505 0.1748 -6.78%
1998-09-11 0 2.950 - 2.950 2.950 2.950 10,000 29,500 2.9500 0.178 - 0.178 0.178 0.178 165,992 0.1777 0.00%
1998-09-10 0 2.950 2.900 2.950 2.950 2.950 20,000 59,000 2.9500 0.178 0.175 0.178 0.178 0.178 331,983 0.1777 0.00%
1998-09-09 0 2.950 - 2.950 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1998-09-08 0 2.950 - 2.950 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1998-09-07 0 2.950 - 2.950 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1998-09-04 0 2.950 - 2.950 - - 0 0 - 0.178 - 0.178 - - 0 - -1.67%
1998-09-03 0 3.000 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-09-02 0 3.000 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-09-01 0 3.000 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-08-31 0 3.000 - 3.000 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
1998-08-28 0 3.000 3.000 3.200 3.000 3.000 68,226 204,633 2.9993 0.181 0.181 0.193 0.181 0.181 1,132,494 0.1807 0.00%
1998-08-27 0 3.000 3.000 3.200 3.000 3.000 8,574,000 25,722,000 3.0000 0.181 0.181 0.193 0.181 0.181 142,321,118 0.1807 -3.23%
1998-08-26 0 3.100 3.000 3.100 3.100 3.100 96,000 297,600 3.1000 0.187 0.181 0.187 0.187 0.187 1,593,518 0.1868 0.00%
1998-08-25 0 3.100 3.100 3.200 3.100 3.100 35,106 108,663 3.0953 0.187 0.187 0.193 0.187 0.187 582,730 0.1865 3.33%
1998-08-24 0 3.000 3.000 3.100 - - 0 0 - 0.181 0.181 0.187 - - 0 - 0.00%
1998-08-21 0 3.000 3.000 3.100 - - 0 0 - 0.181 0.181 0.187 - - 0 - 0.00%
1998-08-20 0 3.000 3.000 3.100 3.000 3.000 20,000 60,000 3.0000 0.181 0.181 0.187 0.181 0.181 331,983 0.1807 0.00%
1998-08-19 0 3.000 3.000 3.125 2.975 3.000 110,000 328,750 2.9886 0.181 0.181 0.188 0.179 0.181 1,825,907 0.1800 0.84%
1998-08-18 0 2.975 2.975 3.050 2.975 2.975 42,000 124,950 2.9750 0.179 0.179 0.184 0.179 0.179 697,164 0.1792 0.00%
1998-08-14 0 2.975 2.975 - 2.975 2.975 200,000 595,000 2.9750 0.179 0.179 - 0.179 0.179 3,319,830 0.1792 0.00%
1998-08-13 0 2.975 2.925 - 2.975 2.975 90,000 267,750 2.9750 0.179 0.176 - 0.179 0.179 1,493,924 0.1792 0.00%
1998-08-12 0 2.975 2.975 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
1998-08-11 0 2.975 2.950 - - - 0 0 - 0.179 0.178 - - - 0 - 0.00%
1998-08-10 0 2.975 2.975 - - - 2,013 5,989 2.9752 0.179 0.179 - - - 33,414 0.1792 0.00%
1998-08-07 0 2.975 2.975 - 2.975 2.975 76,000 226,100 2.9750 0.179 0.179 - 0.179 0.179 1,261,535 0.1792 -0.83%
1998-08-06 0 3.000 3.000 - - - 2,000 6,000 3.0000 0.181 0.181 - - - 33,198 0.1807 0.00%
1998-08-05 0 3.000 3.000 - 3.000 3.000 2,000 6,000 3.0000 0.181 0.181 - 0.181 0.181 33,198 0.1807 0.00%
1998-08-04 0 3.000 3.000 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
1998-08-03 0 3.000 3.000 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
1998-07-31 0 3.000 3.000 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
1998-07-30 0 3.000 3.000 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
1998-07-29 0 3.000 3.000 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
1998-07-28 0 3.000 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-07-27 0 3.000 3.000 3.100 - - 0 0 - 0.181 0.181 0.187 - - 0 - 0.00%
1998-07-24 0 3.000 - - 3.000 3.000 10,000 30,000 3.0000 0.181 - - 0.181 0.181 165,992 0.1807 -1.64%
1998-07-23 0 3.050 3.000 - 3.050 3.050 30,000 91,500 3.0500 0.184 0.181 - 0.184 0.184 497,975 0.1837 0.00%
1998-07-22 0 3.050 - 3.100 - - 0 0 - 0.184 - 0.187 - - 0 - 0.00%
1998-07-21 0 3.050 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
1998-07-20 0 3.050 - 3.100 3.050 3.050 20,000 61,000 3.0500 0.184 - 0.187 0.184 0.184 331,983 0.1837 0.00%
1998-07-17 0 3.050 3.000 3.100 - - 0 0 - 0.184 0.181 0.187 - - 0 - 0.00%
1998-07-16 0 3.050 3.050 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
1998-07-15 0 3.050 3.050 - - - 0 0 - 0.184 0.184 - - - 0 - 3.39%
1998-07-14 0 2.950 2.900 - 2.950 2.950 20,376 60,043 2.9468 0.178 0.175 - 0.178 0.178 338,224 0.1775 3.51%
1998-07-13 0 2.850 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1998-07-10 0 2.850 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1998-07-09 0 2.850 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1998-07-08 0 2.850 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1998-07-07 0 2.850 2.850 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
1998-07-06 0 2.850 - - - - 1,841,337 5,063,677 2.7500 0.172 - - - - 30,564,630 0.1657 0.00%
1998-07-03 0 2.850 - - 2.850 2.850 458,000 1,305,300 2.8500 0.172 - - 0.172 0.172 7,602,411 0.1717 0.00%
1998-07-02 0 2.850 2.850 2.875 2.825 2.850 60,000 170,750 2.8458 0.172 0.172 0.173 0.170 0.172 995,949 0.1714 0.00%
1998-06-30 0 2.850 2.850 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
1998-06-29 0 2.850 2.850 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
1998-06-26 0 2.850 2.850 - 2.850 2.850 2,000 5,700 2.8500 0.172 0.172 - 0.172 0.172 33,198 0.1717 1.79%
1998-06-25 0 2.800 2.800 2.900 2.800 2.800 70,950 198,518 2.7980 0.169 0.169 0.175 0.169 0.169 1,177,710 0.1686 0.00%
1998-06-24 0 2.800 2.800 - 2.800 2.800 31,000 86,600 2.7935 0.169 0.169 - 0.169 0.169 514,574 0.1683 0.00%
1998-06-23 0 2.800 2.750 - 2.800 2.800 100,000 280,000 2.8000 0.169 0.166 - 0.169 0.169 1,659,915 0.1687 0.00%
1998-06-22 0 2.800 2.800 - - - 0 0 - 0.169 0.169 - - - 0 - 0.00%
1998-06-19 0 2.800 2.800 - 2.800 2.800 10,000 28,000 2.8000 0.169 0.169 - 0.169 0.169 165,992 0.1687 0.00%
1998-06-18 0 2.800 2.800 - - - 0 0 - 0.169 0.169 - - - 0 - 1.82%
1998-06-17 0 2.750 2.700 - - - 0 0 - 0.166 0.163 - - - 0 - 0.00%
1998-06-16 0 2.750 2.700 2.750 2.750 2.750 24,000 66,000 2.7500 0.166 0.163 0.166 0.166 0.166 398,380 0.1657 -1.79%
1998-06-15 0 2.800 2.675 - 2.800 2.800 24,289 67,923 2.7965 0.169 0.161 - 0.169 0.169 403,177 0.1685 0.00%
1998-06-12 0 2.800 2.800 - 2.700 2.800 300,000 820,000 2.7333 0.169 0.169 - 0.163 0.169 4,979,745 0.1647 1.82%
1998-06-11 0 2.750 2.750 2.900 2.750 2.900 180,000 504,500 2.8028 0.166 0.166 0.175 0.166 0.175 2,987,847 0.1689 -1.79%
1998-06-10 0 2.800 2.700 3.000 2.800 3.200 652,000 1,952,900 2.9952 0.169 0.163 0.181 0.169 0.193 10,822,646 0.1804 -13.85%
1998-06-09 0 3.250 3.250 - - - 0 0 - 0.196 0.196 - - - 0 - 0.00%
1998-06-08 0 3.250 - - 3.250 3.325 400,000 1,312,500 3.2813 0.196 - - 0.196 0.200 6,639,660 0.1977 -2.26%
1998-06-05 0 3.325 3.300 - - - 0 0 - 0.200 0.199 - - - 0 - 0.00%
1998-06-04 0 3.325 3.275 - 3.275 3.325 70,000 231,750 3.3107 0.200 0.197 - 0.197 0.200 1,161,941 0.1995 1.53%
1998-06-03 0 3.275 3.275 3.350 3.275 3.300 102,000 336,550 3.2995 0.197 0.197 0.202 0.197 0.199 1,693,113 0.1988 -1.50%
1998-06-02 0 3.325 3.300 - - - 0 0 - 0.200 0.199 - - - 0 - 0.00%
1998-06-01 0 3.325 3.300 3.350 3.325 3.325 44,000 146,300 3.3250 0.200 0.199 0.202 0.200 0.200 730,363 0.2003 0.00%
1998-05-29 0 3.325 3.325 3.350 3.325 3.325 46,000 152,950 3.3250 0.200 0.200 0.202 0.200 0.200 763,561 0.2003 0.00%
1998-05-28 0 3.325 3.325 3.400 3.325 3.325 6,000 19,950 3.3250 0.200 0.200 0.205 0.200 0.200 99,595 0.2003 0.00%
1998-05-27 0 3.325 3.300 3.375 3.325 3.325 90,000 299,250 3.3250 0.200 0.199 0.203 0.200 0.200 1,493,924 0.2003 -1.48%
1998-05-26 0 3.375 3.350 - - - 0 0 - 0.203 0.202 - - - 0 - 0.00%
1998-05-25 0 3.375 3.300 - - - 0 0 - 0.203 0.199 - - - 0 - 0.00%
1998-05-22 0 3.375 3.350 - - - 0 0 - 0.203 0.202 - - - 0 - 0.00%
1998-05-21 0 3.375 3.350 - 3.350 3.375 72,000 242,700 3.3708 0.203 0.202 - 0.202 0.203 1,195,139 0.2031 1.50%
1998-05-20 0 3.325 3.300 3.325 3.325 3.325 8,000 26,600 3.3250 0.200 0.199 0.200 0.200 0.200 132,793 0.2003 0.76%
1998-05-19 0 3.300 3.300 - - - 0 0 - 0.199 0.199 - - - 0 - 1.54%
1998-05-18 0 3.250 3.250 - - - 0 0 - 0.196 0.196 - - - 0 - 0.00%
1998-05-15 0 3.250 3.250 - 3.250 3.250 12,000 39,000 3.2500 0.196 0.196 - 0.196 0.196 199,190 0.1958 0.00%
1998-05-14 0 3.250 3.250 3.300 - - 1,854 5,747 3.0998 0.196 0.196 0.199 - - 30,775 0.1867 0.00%
1998-05-13 0 3.250 3.250 - 3.250 3.250 110,000 357,500 3.2500 0.196 0.196 - 0.196 0.196 1,825,907 0.1958 -1.52%
1998-05-12 0 3.300 3.250 3.350 - - 0 0 - 0.199 0.196 0.202 - - 0 - 0.00%
1998-05-11 0 3.300 3.250 - 3.300 3.300 10,000 33,000 3.3000 0.199 0.196 - 0.199 0.199 165,992 0.1988 0.76%
1998-05-08 0 3.275 3.250 3.300 - - 0 0 - 0.197 0.196 0.199 - - 0 - 0.00%
1998-05-07 0 3.275 3.250 3.300 - - 0 0 - 0.197 0.196 0.199 - - 0 - 0.00%
1998-05-06 0 3.275 3.275 - 3.250 3.250 8,000 26,000 3.2500 0.197 0.197 - 0.196 0.196 132,793 0.1958 0.00%
1998-05-05 0 3.275 3.275 - 3.275 3.275 9,395 30,525 3.2491 0.197 0.197 - 0.197 0.197 155,949 0.1957 0.00%
1998-05-04 0 3.275 3.275 3.350 3.275 3.275 10,000 32,750 3.2750 0.197 0.197 0.202 0.197 0.197 165,992 0.1973 0.77%
1998-05-01 0 3.250 3.250 - 3.250 3.250 1,218,000 3,958,500 3.2500 0.196 0.196 - 0.196 0.196 20,217,766 0.1958 0.00%
1998-04-30 0 3.250 3.250 3.275 3.250 3.275 1,180,000 3,838,750 3.2532 0.196 0.196 0.197 0.196 0.197 19,586,998 0.1960 0.00%
1998-04-29 0 3.250 3.250 3.275 3.250 3.250 2,012,090 6,539,293 3.2500 0.196 0.196 0.197 0.196 0.196 33,398,985 0.1958 -0.69%
1998-04-28 0 3.350 3.275 3.450 3.350 3.350 100,000 335,000 3.3500 0.197 0.193 0.203 0.197 0.197 1,699,226 0.1971 3.08%
1998-04-27 0 3.250 3.250 - 3.250 3.250 284,395 924,185 3.2497 0.191 0.191 - 0.191 0.191 4,832,512 0.1912 0.00%
1998-04-24 0 3.250 3.250 - - - 0 0 - 0.191 0.191 - - - 0 - 0.00%
1998-04-23 0 3.250 3.250 3.350 - - 3,181,000 10,497,300 3.3000 0.191 0.191 0.197 - - 54,052,364 0.1942 0.00%
1998-04-22 0 3.250 3.200 3.250 - - 0 0 - 0.191 0.188 0.191 - - 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 0.191 0.188 0.191 0.188 0.191 54,647,092 0.1883 1.56%
1998-04-20 0 3.200 3.200 3.300 3.200 3.200 550,000 1,760,000 3.2000 0.188 0.188 0.194 0.188 0.188 9,345,740 0.1883 0.00%
1998-04-17 0 3.200 3.175 3.200 3.200 3.200 130,000 416,000 3.2000 0.188 0.187 0.188 0.188 0.188 2,208,993 0.1883 0.00%
1998-04-16 0 3.200 3.175 3.225 3.200 3.200 4,150,000 13,280,000 3.2000 0.188 0.187 0.190 0.188 0.188 70,517,859 0.1883 0.00%
1998-04-15 0 3.200 3.175 3.225 3.200 3.200 1,000,000 3,200,000 3.2000 0.188 0.187 0.190 0.188 0.188 16,992,255 0.1883 1.59%
1998-04-14 0 3.150 3.150 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
1998-04-09 0 3.150 3.100 - 3.150 3.150 220,000 693,000 3.1500 0.185 0.182 - 0.185 0.185 3,738,296 0.1854 0.00%
1998-04-08 0 3.150 - 3.150 3.150 3.150 2,209,000 7,065,850 3.1987 0.185 - 0.185 0.185 0.185 37,535,892 0.1882 -1.56%
1998-04-07 0 3.200 3.150 3.200 - - 0 0 - 0.188 0.185 0.188 - - 0 - -3.03%
1998-04-03 0 3.300 3.150 3.300 3.300 3.300 10,000 33,000 3.3000 0.194 0.185 0.194 0.194 0.194 169,923 0.1942 3.12%
1998-04-02 0 3.200 3.150 3.300 - - 0 0 - 0.188 0.185 0.194 - - 0 - 0.00%
1998-04-01 0 3.200 3.150 3.300 - - 0 0 - 0.188 0.185 0.194 - - 0 - 0.00%
1998-03-31 0 3.200 3.150 3.300 - - 0 0 - 0.188 0.185 0.194 - - 0 - 0.00%
1998-03-30 0 3.200 3.150 3.300 - - 0 0 - 0.188 0.185 0.194 - - 0 - 0.00%
1998-03-27 0 3.200 3.175 3.300 3.200 3.300 332,000 1,070,400 3.2241 0.188 0.187 0.194 0.188 0.194 5,641,429 0.1897 0.00%
1998-03-26 0 3.200 3.150 3.200 3.200 3.200 6,000 19,200 3.2000 0.188 0.185 0.188 0.188 0.188 101,954 0.1883 0.00%
1998-03-25 0 3.200 3.200 - 3.200 3.200 50,000 160,000 3.2000 0.188 0.188 - 0.188 0.188 849,613 0.1883 -3.03%
1998-03-24 0 3.300 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1998-03-23 0 3.300 3.200 3.300 3.300 3.300 10,346 34,038 3.2900 0.194 0.188 0.194 0.194 0.194 175,802 0.1936 0.00%
1998-03-20 0 3.300 3.300 - - - 0 0 - 0.194 0.194 - - - 0 - 0.00%
1998-03-19 0 3.300 3.250 - 3.300 3.300 496,000 1,636,800 3.3000 0.194 0.191 - 0.194 0.194 8,428,159 0.1942 -1.49%
1998-03-18 0 3.350 3.350 - - - 0 0 - 0.197 0.197 - - - 0 - 0.75%
1998-03-17 0 3.325 - - 3.325 3.325 10,000 33,250 3.3250 0.196 - - 0.196 0.196 169,923 0.1957 0.76%
1998-03-16 0 3.300 3.300 - 3.300 3.400 165,000 545,300 3.3048 0.194 0.194 - 0.194 0.200 2,803,722 0.1945 -2.94%
1998-03-13 0 3.400 - 3.400 3.400 3.500 50,000 173,000 3.4600 0.200 - 0.200 0.200 0.206 849,613 0.2036 0.00%
1998-03-12 0 3.400 3.300 3.400 3.400 3.500 2,440,000 8,299,150 3.4013 0.200 0.194 0.200 0.200 0.206 41,461,102 0.2002 3.03%
1998-03-11 0 3.300 3.300 3.500 3.300 3.300 10,000 33,000 3.3000 0.194 0.194 0.206 0.194 0.194 169,923 0.1942 -2.94%
1998-03-10 0 3.400 3.300 3.500 3.400 3.400 2,010,000 6,834,000 3.4000 0.200 0.194 0.206 0.200 0.200 34,154,433 0.2001 3.03%
1998-03-09 0 3.300 3.300 - - - 0 0 - 0.194 0.194 - - - 0 - 0.00%
1998-03-06 0 3.300 3.300 3.500 - - 0 0 - 0.194 0.194 0.206 - - 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 0.194 0.194 0.200 0.194 0.200 17,360,783 0.2058 -6.38%
1998-03-04 0 3.525 3.350 3.525 3.450 3.525 212,000 737,950 3.4809 0.207 0.197 0.207 0.203 0.207 3,602,358 0.2049 2.17%
1998-03-03 0 3.450 3.350 - - - 0 0 - 0.203 0.197 - - - 0 - 0.00%
1998-03-02 0 3.450 3.350 - 3.450 3.450 152,000 516,900 3.4007 0.203 0.197 - 0.203 0.203 2,582,823 0.2001 1.47%
1998-02-27 0 3.400 3.300 3.400 - - 557 1,727 3.1005 0.200 0.194 0.200 - - 9,465 0.1825 0.00%
1998-02-26 0 3.400 3.300 - 3.400 3.400 428,000 1,455,200 3.4000 0.200 0.194 - 0.200 0.200 7,272,685 0.2001 0.00%
1998-02-25 0 3.400 3.300 3.400 - - 0 0 - 0.200 0.194 0.200 - - 0 - 0.00%
1998-02-24 0 3.400 3.300 3.400 3.400 3.400 150,000 510,000 3.4000 0.200 0.194 0.200 0.200 0.200 2,548,838 0.2001 3.82%
1998-02-23 0 3.275 3.275 3.400 3.275 3.275 20,000 65,500 3.2750 0.193 0.193 0.200 0.193 0.193 339,845 0.1927 -0.76%
1998-02-20 0 3.300 3.275 3.350 - - 0 0 - 0.194 0.193 0.197 - - 0 - 0.00%
1998-02-19 0 3.300 3.300 3.400 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
1998-02-18 0 3.300 3.300 3.400 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.76%
1998-02-17 0 3.275 3.275 - - - 1,000 3,150 3.1500 0.193 0.193 - - - 16,992 0.1854 0.00%
1998-02-16 0 3.275 3.275 3.400 3.275 3.300 54,000 178,100 3.2981 0.193 0.193 0.200 0.193 0.194 917,582 0.1941 -5.07%
1998-02-13 0 3.450 - 3.450 - - 0 0 - 0.203 - 0.203 - - 0 - -1.43%
1998-02-12 0 3.500 - 3.600 3.500 3.500 776,000 2,716,000 3.5000 0.206 - 0.212 0.206 0.206 13,185,990 0.2060 -2.78%
1998-02-11 0 3.600 3.500 - 3.600 3.600 2,000 7,200 3.6000 0.212 0.206 - 0.212 0.212 33,985 0.2119 2.86%
1998-02-10 0 3.500 3.500 3.600 - - 0 0 - 0.206 0.206 0.212 - - 0 - 0.00%
1998-02-09 0 3.500 3.500 3.600 3.500 3.500 100,000 350,000 3.5000 0.206 0.206 0.212 0.206 0.206 1,699,226 0.2060 -0.71%
1998-02-06 0 3.525 3.525 3.600 3.525 3.525 8,400 29,550 3.5179 0.207 0.207 0.212 0.207 0.207 142,735 0.2070 0.71%
1998-02-05 0 3.500 3.300 3.500 3.500 3.500 14,000 49,000 3.5000 0.206 0.194 0.206 0.206 0.206 237,892 0.2060 2.94%
1998-02-04 0 3.400 3.300 3.400 3.300 3.400 208,285 688,284 3.3045 0.200 0.194 0.200 0.194 0.200 3,539,232 0.1945 3.03%
1998-02-03 0 3.300 3.250 3.400 3.250 3.300 426,337 1,401,303 3.2868 0.194 0.191 0.200 0.191 0.194 7,244,427 0.1934 0.76%
1998-02-02 0 3.275 3.250 3.275 3.275 3.300 90,000 295,000 3.2778 0.193 0.191 0.193 0.193 0.194 1,529,303 0.1929 0.00%
1998-01-27 0 3.275 - 3.275 - - 0 0 - 0.193 - 0.193 - - 0 - -0.76%
1998-01-26 0 3.300 - 3.300 - - 0 0 - 0.194 - 0.194 - - 0 - -1.49%
1998-01-23 0 3.350 - 3.350 - - 0 0 - 0.197 - 0.197 - - 0 - -1.47%
1998-01-22 0 3.400 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-01-21 0 3.400 - 3.400 3.400 3.500 50,000 173,000 3.4600 0.200 - 0.200 0.200 0.206 849,613 0.2036 -8.11%
1998-01-20 0 3.700 - 3.700 - - 0 0 - 0.218 - 0.218 - - 0 - -2.63%
1998-01-19 0 3.800 - 3.800 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
1998-01-16 0 3.800 - 3.800 - - 0 0 - 0.224 - 0.224 - - 0 - -2.56%
1998-01-15 0 3.900 - 3.900 - - 120,000 468,000 3.9000 0.230 - 0.230 - - 2,039,071 0.2295 -2.50%
1998-01-14 0 4.000 - 4.000 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1998-01-13 0 4.000 - 4.000 4.100 4.100 2,000 8,200 4.1000 0.235 - 0.235 0.241 0.241 33,985 0.2413 -2.44%
1998-01-12 0 4.100 - 4.100 - - 0 0 - 0.241 - 0.241 - - 0 - -1.20%
1998-01-09 0 4.150 - 4.150 - - 2,000 8,300 4.1500 0.244 - 0.244 - - 33,985 0.2442 0.00%
1998-01-08 0 4.150 - 4.150 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1998-01-07 0 4.150 - 4.150 4.100 4.150 122,000 500,300 4.1008 0.244 - 0.244 0.241 0.244 2,073,055 0.2413 0.00%
1998-01-06 0 4.150 4.100 4.200 4.150 4.150 24,000 99,600 4.1500 0.244 0.241 0.247 0.244 0.244 407,814 0.2442 0.00%
1998-01-05 0 4.150 4.100 4.150 4.100 4.150 82,000 340,200 4.1488 0.244 0.241 0.244 0.241 0.244 1,393,365 0.2442 0.00%
1998-01-02 0 4.150 - 4.175 4.150 4.150 200,000 830,000 4.1500 0.244 - 0.246 0.244 0.244 3,398,451 0.2442 0.00%
1997-12-31 0 4.150 4.050 4.150 4.150 4.175 1,800,000 7,500,500 4.1669 0.244 0.238 0.244 0.244 0.246 30,586,059 0.2452 0.00%
1997-12-30 0 4.150 - 4.175 4.150 4.150 250,000 1,037,500 4.1500 0.244 - 0.246 0.244 0.244 4,248,064 0.2442 0.00%
1997-12-29 0 4.150 - 4.150 4.150 4.150 100,000 415,000 4.1500 0.244 - 0.244 0.244 0.244 1,699,226 0.2442 0.00%
1997-12-24 0 4.150 4.050 4.150 - - 0 0 - 0.244 0.238 0.244 - - 0 - -0.60%
1997-12-23 0 4.175 4.150 4.175 4.125 4.175 253,394 1,057,576 4.1736 0.246 0.244 0.246 0.243 0.246 4,305,735 0.2456 0.00%
1997-12-22 0 4.175 4.075 - - - 505 1,970 3.9010 0.246 0.240 - - - 8,581 0.2296 0.00%
1997-12-19 0 4.175 4.150 - 4.175 4.200 84,000 351,950 4.1899 0.246 0.244 - 0.246 0.247 1,427,349 0.2466 -0.60%
1997-12-18 0 4.200 4.150 4.250 4.200 4.250 150,000 631,000 4.2067 0.247 0.244 0.250 0.247 0.250 2,548,838 0.2476 1.20%
1997-12-17 0 4.150 4.150 - 4.150 4.150 30,000 124,500 4.1500 0.244 0.244 - 0.244 0.244 509,768 0.2442 0.00%
1997-12-16 0 4.150 4.150 - 4.150 4.150 58,000 240,700 4.1500 0.244 0.244 - 0.244 0.244 985,551 0.2442 -0.60%
1997-12-15 0 4.175 4.175 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
1997-12-12 0 4.175 4.125 4.300 4.175 4.300 292,000 1,298,100 4.4455 0.246 0.243 0.253 0.246 0.253 4,961,738 0.2616 -2.91%
1997-12-11 0 4.300 4.300 4.600 4.275 4.450 238,000 1,028,200 4.3202 0.253 0.253 0.271 0.252 0.262 4,044,157 0.2542 -6.52%
1997-12-10 0 4.600 4.550 - 4.600 4.650 60,000 277,500 4.6250 0.271 0.268 - 0.271 0.274 1,019,535 0.2722 -1.08%
1997-12-09 0 4.650 4.650 - - - 179 797 4.4525 0.274 0.274 - - - 3,042 0.2620 0.00%
1997-12-08 0 4.650 4.625 - 4.600 4.650 50,101 231,944 4.6295 0.274 0.272 - 0.271 0.274 851,329 0.2724 1.64%
1997-12-05 0 4.575 4.575 4.600 - - 2,140 8,988 4.2000 0.269 0.269 0.271 - - 36,363 0.2472 0.00%
1997-12-04 0 4.575 4.575 - 4.575 4.600 54,042 248,485 4.5980 0.269 0.269 - 0.269 0.271 918,295 0.2706 -0.54%
1997-12-03 0 4.600 4.600 4.650 4.600 4.600 40,000 184,000 4.6000 0.271 0.271 0.274 0.271 0.271 679,690 0.2707 0.00%
1997-12-02 0 4.600 4.600 4.650 4.600 4.600 132,000 607,200 4.6000 0.271 0.271 0.274 0.271 0.271 2,242,978 0.2707 1.10%
1997-12-01 0 4.550 4.525 4.700 4.550 4.600 81,348 370,864 4.5590 0.268 0.266 0.277 0.268 0.271 1,382,286 0.2683 2.25%
1997-11-28 0 4.450 4.400 4.450 4.400 4.450 150,496 667,583 4.4359 0.262 0.259 0.262 0.259 0.262 2,557,266 0.2611 1.14%
1997-11-27 0 4.400 4.300 4.450 4.400 4.400 30,000 132,000 4.4000 0.259 0.253 0.262 0.259 0.259 509,768 0.2589 -1.12%
1997-11-26 0 4.450 4.450 4.500 4.450 4.450 20,000 89,000 4.4500 0.262 0.262 0.265 0.262 0.262 339,845 0.2619 0.00%
1997-11-25 0 4.450 4.400 4.450 4.450 4.450 30,000 133,500 4.4500 0.262 0.259 0.262 0.262 0.262 509,768 0.2619 0.00%
1997-11-24 0 4.450 4.450 4.500 4.450 4.450 10,000 44,500 4.4500 0.262 0.262 0.265 0.262 0.262 169,923 0.2619 -2.73%
1997-11-21 0 4.575 - 4.575 4.600 4.600 50,000 230,000 4.6000 0.269 - 0.269 0.271 0.271 849,613 0.2707 1.67%
1997-11-20 0 4.500 - 4.600 - - 0 0 - 0.265 - 0.271 - - 0 - 0.00%
1997-11-19 0 4.500 - 4.550 - - 0 0 - 0.265 - 0.268 - - 0 - 0.00%
1997-11-18 0 4.500 - 4.575 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
1997-11-17 0 4.500 4.500 4.575 - - 0 0 - 0.265 0.265 0.269 - - 0 - 0.00%
1997-11-14 0 4.500 4.500 4.600 4.500 4.500 10,000 45,000 4.5000 0.265 0.265 0.271 0.265 0.265 169,923 0.2648 0.00%
1997-11-13 0 4.500 4.500 4.550 4.500 4.525 40,646 183,560 4.5161 0.265 0.265 0.268 0.265 0.266 690,667 0.2658 -1.10%
1997-11-12 0 4.550 4.525 4.600 4.525 4.550 100,000 454,750 4.5475 0.268 0.266 0.271 0.266 0.268 1,699,226 0.2676 0.00%
1997-11-11 0 4.550 4.550 4.600 - - 0 0 - 0.268 0.268 0.271 - - 0 - 0.00%
1997-11-10 0 4.550 4.550 4.600 4.550 4.600 77,083 352,849 4.5775 0.268 0.268 0.271 0.268 0.271 1,309,814 0.2694 -1.09%
1997-11-07 0 4.600 4.550 4.700 4.600 4.650 50,000 231,000 4.6200 0.271 0.268 0.277 0.271 0.274 849,613 0.2719 -2.13%
1997-11-06 0 4.700 4.650 4.700 4.700 4.725 42,779 201,250 4.7044 0.277 0.274 0.277 0.277 0.278 726,912 0.2769 -1.05%
1997-11-05 0 4.750 4.725 - 4.700 4.750 69,000 325,150 4.7123 0.280 0.278 - 0.277 0.280 1,172,466 0.2773 1.06%
1997-11-04 0 4.700 4.700 4.800 4.700 4.700 50,000 235,000 4.7000 0.277 0.277 0.282 0.277 0.277 849,613 0.2766 0.00%
1997-11-03 0 4.700 4.600 4.700 4.700 4.800 422,000 2,006,100 4.7538 0.277 0.271 0.277 0.277 0.282 7,170,732 0.2798 -1.05%
1997-10-31 0 4.750 4.750 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
1997-10-30 0 4.750 4.750 - 4.700 4.750 1,028,000 4,853,750 4.7215 0.280 0.280 - 0.277 0.280 17,468,038 0.2779 -1.04%
1997-10-29 0 4.800 4.800 - 4.800 4.800 60,505 290,121 4.7950 0.282 0.282 - 0.282 0.282 1,028,116 0.2822 0.00%
1997-10-28 0 4.800 4.700 - 4.675 4.800 132,215 624,853 4.7260 0.282 0.277 - 0.275 0.282 2,246,631 0.2781 -1.03%
1997-10-27 0 4.850 4.850 - 4.800 4.950 60,000 293,000 4.8833 0.285 0.285 - 0.282 0.291 1,019,535 0.2874 -3.00%
1997-10-24 0 5.000 4.950 5.000 4.950 5.000 46,000 228,100 4.9587 0.294 0.291 0.294 0.291 0.294 781,644 0.2918 2.04%
1997-10-23 0 4.900 - 5.000 4.800 5.000 114,000 552,900 4.8500 0.288 - 0.294 0.282 0.294 1,937,117 0.2854 -5.77%
1997-10-22 0 5.200 - 5.000 5.000 5.400 50,787 266,053 5.2386 0.306 - 0.294 0.294 0.318 862,986 0.3083 -5.45%
1997-10-21 0 5.500 5.500 5.600 5.500 5.600 138,000 769,600 5.5768 0.324 0.324 0.330 0.324 0.330 2,344,931 0.3282 -2.65%
1997-10-20 0 5.650 5.650 5.700 5.650 5.650 86,611 489,138 5.6475 0.333 0.333 0.335 0.333 0.333 1,471,716 0.3324 0.00%
1997-10-17 0 5.650 5.650 5.700 5.650 5.700 96,000 544,900 5.6760 0.333 0.333 0.335 0.333 0.335 1,631,256 0.3340 0.00%
1997-10-16 0 5.650 5.650 5.700 5.600 5.650 118,337 668,269 5.6472 0.333 0.333 0.335 0.330 0.333 2,010,812 0.3323 0.00%
1997-10-15 0 5.650 5.450 5.700 5.500 5.650 578,505 3,225,701 5.5759 0.333 0.321 0.335 0.324 0.333 9,830,105 0.3281 -0.88%
1997-10-14 0 5.700 5.700 5.750 5.700 5.700 126,000 718,200 5.7000 0.335 0.335 0.338 0.335 0.335 2,141,024 0.3354 0.88%
1997-10-13 0 5.650 5.650 5.700 5.650 5.650 184,019 1,039,703 5.6500 0.333 0.333 0.335 0.333 0.333 3,126,898 0.3325 0.00%
1997-10-09 0 5.650 5.650 5.700 5.600 5.700 392,000 2,220,700 5.6651 0.333 0.333 0.335 0.330 0.335 6,660,964 0.3334 0.00%
1997-10-08 0 5.650 5.650 5.750 5.650 5.700 54,000 306,800 5.6815 0.333 0.333 0.338 0.333 0.335 917,582 0.3344 -0.88%
1997-10-07 0 5.700 5.650 5.700 5.650 5.700 41,390 235,006 5.6778 0.335 0.333 0.335 0.333 0.335 703,309 0.3341 0.88%
1997-10-06 0 5.650 5.600 5.650 5.600 5.650 108,000 607,300 5.6231 0.333 0.330 0.333 0.330 0.333 1,835,164 0.3309 0.00%
1997-10-03 0 5.650 5.650 5.700 5.650 5.650 150,297 849,119 5.6496 0.333 0.333 0.335 0.333 0.333 2,553,885 0.3325 0.89%
1997-09-30 0 5.600 5.600 5.650 5.600 5.600 40,000 224,000 5.6000 0.330 0.330 0.333 0.330 0.330 679,690 0.3296 0.00%
1997-09-29 0 5.600 5.600 5.700 5.600 5.700 94,069 531,773 5.6530 0.330 0.330 0.335 0.330 0.335 1,598,444 0.3327 -1.75%
1997-09-26 0 5.700 5.700 5.750 5.600 5.700 110,000 624,400 5.6764 0.335 0.335 0.338 0.330 0.335 1,869,148 0.3341 0.00%
1997-09-25 0 5.700 5.700 5.750 5.700 5.700 72,215 411,583 5.6994 0.335 0.335 0.338 0.335 0.335 1,227,096 0.3354 0.88%
1997-09-24 0 5.650 5.650 5.700 5.650 5.700 212,000 1,203,600 5.6774 0.333 0.333 0.335 0.333 0.335 3,602,358 0.3341 0.89%
1997-09-23 0 5.600 5.600 5.650 5.600 5.650 168,000 944,300 5.6208 0.330 0.330 0.333 0.330 0.333 2,854,699 0.3308 0.90%
1997-09-22 0 5.550 5.550 5.600 5.550 5.600 130,337 726,552 5.5744 0.327 0.327 0.330 0.327 0.330 2,214,720 0.3281 0.00%
1997-09-19 0 5.550 5.550 5.700 5.550 5.600 127,800 713,460 5.5826 0.327 0.327 0.335 0.327 0.330 2,171,610 0.3285 0.91%
1997-09-18 0 5.500 5.400 5.600 5.500 5.500 154,000 847,000 5.5000 0.324 0.318 0.330 0.324 0.324 2,616,807 0.3237 -1.79%
1997-09-16 0 5.600 5.500 - 5.500 5.600 152,000 842,800 5.5447 0.330 0.324 - 0.324 0.330 2,582,823 0.3263 0.00%
1997-09-15 0 5.600 5.400 5.600 5.400 5.600 34,000 184,400 5.4235 0.330 0.318 0.330 0.318 0.330 577,737 0.3192 1.82%
1997-09-12 0 5.500 5.300 5.500 5.200 5.500 94,000 504,600 5.3681 0.324 0.312 0.324 0.306 0.324 1,597,272 0.3159 3.77%
1997-09-11 0 5.300 5.350 - 5.200 5.350 120,000 626,300 5.2192 0.312 0.315 - 0.306 0.315 2,039,071 0.3071 1.92%
1997-09-10 0 5.200 5.200 5.400 5.100 5.200 180,089 934,436 5.1887 0.306 0.306 0.318 0.300 0.306 3,060,118 0.3054 1.96%
1997-09-09 0 5.100 5.000 5.100 - - 0 0 - 0.300 0.294 0.300 - - 0 - 0.00%
1997-09-08 0 5.100 4.950 - 4.950 5.100 14,000 69,700 4.9786 0.300 0.291 - 0.291 0.300 237,892 0.2930 3.03%
1997-09-05 0 4.950 4.950 5.000 - - 0 0 - 0.291 0.291 0.294 - - 0 - 0.00%
1997-09-04 0 4.950 4.950 5.000 4.950 4.975 357,629 1,771,559 4.9536 0.291 0.291 0.294 0.291 0.293 6,076,923 0.2915 0.51%
1997-09-03 0 4.925 4.900 4.950 4.925 5.000 372,000 1,841,950 4.9515 0.290 0.288 0.291 0.290 0.294 6,321,119 0.2914 1.55%
1997-09-02 0 4.900 4.700 4.900 4.900 5.150 64,000 316,300 4.9422 0.285 0.274 0.285 0.285 0.300 1,098,806 0.2879 -4.85%
1997-09-01 0 5.150 5.150 5.300 5.150 5.200 72,000 373,300 5.1847 0.300 0.300 0.309 0.300 0.303 1,236,157 0.3020 -1.90%
1997-08-29 0 5.250 5.250 5.300 5.200 5.200 56,000 291,200 5.2000 0.306 0.306 0.309 0.303 0.303 961,456 0.3029 -0.94%
1997-08-28 0 5.300 5.200 5.300 5.300 5.400 168,129 894,658 5.3213 0.309 0.303 0.309 0.309 0.315 2,886,581 0.3099 -0.93%
1997-08-27 0 5.350 5.300 5.350 5.300 5.350 126,000 668,100 5.3024 0.312 0.309 0.312 0.309 0.312 2,163,275 0.3088 -0.93%
1997-08-26 0 5.400 5.400 5.450 5.350 5.400 390,000 2,104,000 5.3949 0.315 0.315 0.317 0.312 0.315 6,695,851 0.3142 1.89%
1997-08-25 0 5.300 5.300 5.400 5.300 5.400 504,000 2,705,500 5.3681 0.309 0.309 0.315 0.309 0.315 8,653,100 0.3127 -1.85%
1997-08-22 0 5.400 5.400 5.600 5.400 5.450 406,000 2,195,100 5.4067 0.315 0.315 0.326 0.315 0.317 6,970,553 0.3149 -1.82%
1997-08-21 0 5.500 5.450 5.550 5.400 5.500 594,000 3,248,600 5.4690 0.320 0.317 0.323 0.315 0.320 10,198,296 0.3185 0.00%
1997-08-20 0 5.500 5.450 5.550 5.450 5.500 518,000 2,841,000 5.4846 0.320 0.317 0.323 0.317 0.320 8,893,464 0.3194 0.00%
1997-08-19 0 5.500 5.400 5.600 5.000 5.500 656,000 3,451,700 5.2617 0.320 0.315 0.326 0.291 0.320 11,262,765 0.3065 1.85%
1997-08-15 0 5.400 - 5.400 5.400 6.000 658,000 3,764,400 5.7210 0.315 - 0.315 0.315 0.349 11,297,103 0.3332 -5.26%
1997-08-14 0 5.700 5.650 - 5.500 5.700 287,400 1,620,320 5.6379 0.332 0.329 - 0.320 0.332 4,934,327 0.3284 3.64%
1997-08-13 0 5.500 5.450 5.500 5.450 5.550 232,000 1,276,700 5.5030 0.320 0.317 0.320 0.317 0.323 3,983,173 0.3205 0.00%
1997-08-12 0 5.500 5.450 5.550 5.400 5.550 314,000 1,727,000 5.5000 0.320 0.317 0.323 0.315 0.323 5,391,019 0.3203 0.00%
1997-08-11 0 5.500 5.400 5.500 5.300 5.500 244,000 1,323,000 5.4221 0.320 0.315 0.320 0.309 0.320 4,189,199 0.3158 4.76%
1997-08-08 0 5.250 5.250 5.350 5.250 5.400 260,152 1,386,875 5.3310 0.306 0.306 0.312 0.306 0.315 4,466,510 0.3105 -2.78%
1997-08-07 0 5.400 5.350 5.400 5.350 5.400 302,000 1,618,200 5.3583 0.315 0.312 0.315 0.312 0.315 5,184,992 0.3121 0.00%
1997-08-06 0 5.400 5.300 5.400 5.300 5.400 174,000 930,800 5.3494 0.315 0.309 0.315 0.309 0.315 2,987,380 0.3116 0.93%
1997-08-05 0 5.350 5.300 5.350 5.350 5.400 134,800 721,900 5.3553 0.312 0.309 0.312 0.312 0.315 2,314,361 0.3119 0.94%
1997-08-04 0 5.300 5.250 5.350 5.300 5.300 62,083 329,057 5.3003 0.309 0.306 0.312 0.309 0.309 1,065,894 0.3087 -0.93%
1997-08-01 0 5.350 5.350 5.400 5.300 5.350 184,000 983,800 5.3467 0.312 0.312 0.315 0.309 0.312 3,159,068 0.3114 0.00%
1997-07-31 0 5.350 5.350 5.400 5.300 5.400 268,000 1,430,700 5.3384 0.312 0.312 0.315 0.309 0.315 4,601,252 0.3109 0.00%
1997-07-30 0 5.350 5.300 5.350 5.300 5.350 50,329 268,653 5.3379 0.312 0.309 0.312 0.309 0.312 864,091 0.3109 0.00%
1997-07-29 0 5.350 5.300 5.400 5.300 5.350 332,000 1,771,500 5.3358 0.312 0.309 0.315 0.309 0.312 5,700,058 0.3108 0.94%
1997-07-28 0 5.300 5.250 5.350 5.250 5.400 192,000 1,022,700 5.3266 0.309 0.306 0.312 0.306 0.315 3,296,419 0.3102 0.95%
1997-07-25 0 5.250 5.250 5.350 5.200 5.300 338,843 1,789,157 5.2802 0.306 0.306 0.312 0.303 0.309 5,817,544 0.3075 0.00%
1997-07-24 0 5.250 5.250 5.350 5.100 5.300 268,000 1,406,100 5.2466 0.306 0.306 0.312 0.297 0.309 4,601,252 0.3056 5.00%
1997-07-23 0 5.000 5.000 5.100 5.000 5.050 96,000 484,100 5.0427 0.291 0.291 0.297 0.291 0.294 1,648,210 0.2937 0.00%
1997-07-22 0 5.000 5.000 5.050 4.975 5.050 88,000 440,250 5.0028 0.291 0.291 0.294 0.290 0.294 1,510,859 0.2914 0.00%
1997-07-21 0 5.000 4.975 5.000 5.000 5.000 144,000 720,000 5.0000 0.291 0.290 0.291 0.291 0.291 2,472,314 0.2912 -0.99%
1997-07-18 0 5.050 5.000 5.100 5.000 5.100 108,000 544,300 5.0398 0.294 0.291 0.297 0.291 0.297 1,854,236 0.2935 1.51%
1997-07-17 0 4.975 4.975 5.050 4.975 5.000 384,000 1,914,100 4.9846 0.290 0.290 0.294 0.290 0.291 6,592,838 0.2903 0.00%
1997-07-16 0 4.975 4.975 5.000 4.975 5.000 295,886 1,471,953 4.9747 0.290 0.290 0.291 0.290 0.291 5,080,022 0.2898 -0.50%
1997-07-15 0 5.000 5.000 5.050 5.000 5.000 22,000 110,000 5.0000 0.291 0.291 0.294 0.291 0.291 377,715 0.2912 0.00%
1997-07-14 0 5.000 5.000 5.100 5.000 5.100 56,870 287,048 5.0474 0.291 0.291 0.297 0.291 0.297 976,392 0.2940 0.50%
1997-07-11 0 4.975 4.975 5.000 4.975 4.975 915,870 4,556,173 4.9747 0.290 0.290 0.291 0.290 0.290 15,724,434 0.2898 0.00%
1997-07-10 0 4.975 4.975 5.000 4.950 5.000 152,000 755,950 4.9734 0.290 0.290 0.291 0.288 0.291 2,609,665 0.2897 -1.49%
1997-07-09 0 5.050 5.050 5.100 5.000 5.050 180,000 901,300 5.0072 0.294 0.294 0.297 0.291 0.294 3,090,393 0.2916 1.00%
1997-07-08 0 5.000 5.000 5.050 5.000 5.100 190,000 950,400 5.0021 0.291 0.291 0.294 0.291 0.297 3,262,081 0.2913 0.00%
1997-07-07 0 5.000 5.000 5.100 5.000 5.100 46,246 232,193 5.0208 0.291 0.291 0.297 0.291 0.297 793,991 0.2924 -3.85%
1997-07-04 0 5.200 5.150 5.200 5.150 5.300 224,000 1,158,900 5.1737 0.303 0.300 0.303 0.300 0.309 3,845,822 0.3013 -1.89%
1997-07-03 0 5.300 5.300 5.350 5.200 5.700 412,000 2,205,600 5.3534 0.309 0.309 0.312 0.303 0.332 7,073,566 0.3118 -3.64%
1997-06-27 0 5.500 5.400 5.550 5.100 5.500 342,000 1,806,700 5.2827 0.320 0.315 0.323 0.297 0.320 5,871,746 0.3077 7.84%
1997-06-26 0 5.100 5.100 5.150 5.000 5.100 104,000 528,400 5.0808 0.297 0.297 0.300 0.291 0.297 1,785,560 0.2959 0.00%
1997-06-25 0 5.100 5.050 5.100 5.000 5.100 314,610 1,591,028 5.0571 0.297 0.294 0.297 0.291 0.297 5,401,492 0.2946 0.00%
1997-06-24 0 5.100 5.000 5.100 5.000 5.150 148,000 749,200 5.0622 0.297 0.291 0.297 0.291 0.300 2,540,990 0.2948 -0.97%
1997-06-23 0 5.150 5.100 5.150 5.000 5.200 136,000 691,600 5.0853 0.300 0.297 0.300 0.291 0.303 2,334,963 0.2962 -0.96%
1997-06-20 0 5.200 5.050 5.200 5.150 5.200 20,000 103,700 5.1850 0.303 0.294 0.303 0.300 0.303 343,377 0.3020 0.00%
1997-06-19 0 5.200 5.100 5.300 5.000 5.200 170,000 869,400 5.1141 0.303 0.297 0.309 0.291 0.303 2,918,704 0.2979 2.97%
1997-06-18 0 5.050 5.050 5.100 5.000 5.100 181,217 919,102 5.0718 0.294 0.294 0.297 0.291 0.297 3,111,287 0.2954 0.00%
1997-06-17 0 5.050 5.050 5.100 4.975 5.100 222,000 1,113,250 5.0146 0.294 0.294 0.297 0.290 0.297 3,811,484 0.2921 1.00%
1997-06-16 0 5.000 4.975 5.000 4.975 5.050 694,000 3,469,350 4.9991 0.291 0.290 0.291 0.290 0.294 11,915,181 0.2912 0.50%
1997-06-13 0 4.975 4.975 5.000 4.975 5.050 620,000 3,096,350 4.9941 0.290 0.290 0.291 0.290 0.294 10,644,686 0.2909 0.00%
1997-06-12 0 4.975 4.975 5.000 4.975 5.000 698,674 3,481,285 4.9827 0.290 0.290 0.291 0.290 0.291 11,995,428 0.2902 -0.50%
1997-06-11 0 5.000 5.000 5.100 4.925 5.050 680,000 3,393,400 4.9903 0.291 0.291 0.297 0.287 0.294 11,674,817 0.2907 0.50%
1997-06-10 0 4.975 4.975 5.050 4.975 5.050 422,000 2,109,000 4.9976 0.290 0.290 0.294 0.290 0.294 7,245,254 0.2911 -2.45%
1997-06-06 0 5.100 4.975 5.100 5.000 5.100 152,000 761,000 5.0066 0.297 0.290 0.297 0.291 0.297 2,609,665 0.2916 0.00%
1997-06-05 0 5.100 5.000 5.100 5.000 5.100 64,000 321,000 5.0156 0.297 0.291 0.297 0.291 0.297 1,098,806 0.2921 -1.92%
1997-06-04 0 5.200 5.050 5.200 5.000 5.200 317,678 1,592,354 5.0125 0.303 0.294 0.303 0.291 0.303 5,454,166 0.2920 1.96%
1997-06-03 0 5.100 5.000 5.100 5.100 5.300 205,247 1,061,210 5.1704 0.297 0.291 0.297 0.297 0.309 3,523,855 0.3012 0.00%
1997-06-02 0 5.100 5.050 5.150 5.100 5.350 3,065,584 15,693,862 5.1194 0.297 0.294 0.300 0.297 0.312 52,632,549 0.2982 0.00%
1997-05-30 0 5.100 5.050 5.100 5.000 5.150 306,000 1,557,100 5.0886 0.297 0.294 0.297 0.291 0.300 5,253,668 0.2964 2.51%
1997-05-29 0 4.975 4.975 5.000 4.975 5.000 453,372 2,261,820 4.9889 0.290 0.290 0.291 0.290 0.291 7,783,875 0.2906 -1.49%
1997-05-28 0 5.050 4.975 5.050 4.925 5.100 556,000 2,804,600 5.0442 0.294 0.290 0.294 0.287 0.297 9,545,880 0.2938 2.02%
1997-05-27 0 4.950 4.950 4.975 4.800 4.975 512,070 2,505,581 4.8930 0.288 0.288 0.290 0.280 0.290 8,791,652 0.2850 2.06%
1997-05-26 0 4.850 4.850 4.900 4.800 4.950 246,000 1,199,000 4.8740 0.282 0.282 0.285 0.280 0.288 4,223,537 0.2839 1.04%
1997-05-23 0 4.800 4.750 4.800 4.750 4.800 60,000 287,400 4.7900 0.280 0.277 0.280 0.277 0.280 1,030,131 0.2790 0.00%
1997-05-22 0 4.800 4.750 4.800 4.800 4.800 40,000 192,000 4.8000 0.280 0.277 0.280 0.280 0.280 686,754 0.2796 1.05%
1997-05-21 0 4.750 4.700 4.850 4.650 4.775 1,822,000 8,401,850 4.6113 0.277 0.274 0.282 0.271 0.278 31,281,643 0.2686 3.26%
1997-05-20 0 4.600 4.550 4.600 4.600 4.625 296,000 1,362,350 4.6025 0.268 0.265 0.268 0.268 0.269 5,081,979 0.2681 0.00%
1997-05-19 0 4.600 4.550 4.600 4.500 4.600 218,000 991,500 4.5482 0.268 0.265 0.268 0.262 0.268 3,742,809 0.2649 0.00%
1997-05-16 0 4.600 4.500 4.650 4.600 4.900 578,000 2,729,850 4.7229 0.268 0.262 0.271 0.268 0.285 9,923,595 0.2751 -6.12%
1997-05-15 0 4.900 4.900 4.925 4.900 5.000 496,000 2,462,550 4.9648 0.285 0.285 0.287 0.285 0.291 8,515,749 0.2892 -2.00%
1997-05-14 0 5.000 4.975 5.000 5.000 5.000 462,000 2,310,000 5.0000 0.291 0.290 0.291 0.291 0.291 7,932,008 0.2912 -0.99%
1997-05-13 0 5.050 5.050 5.100 4.950 5.100 386,000 1,937,050 5.0183 0.294 0.294 0.297 0.288 0.297 6,627,176 0.2923 2.02%
1997-05-12 0 4.950 4.950 5.000 4.950 5.100 90,000 453,400 5.0378 0.288 0.288 0.291 0.288 0.297 1,545,196 0.2934 -4.81%
1997-05-09 0 5.200 5.150 5.200 5.150 5.300 374,000 1,958,000 5.2353 0.303 0.300 0.303 0.300 0.309 6,421,150 0.3049 -1.89%
1997-05-08 0 5.300 5.250 5.300 5.200 5.500 578,000 3,119,100 5.3964 0.309 0.306 0.309 0.303 0.320 9,923,595 0.3143 2.91%
1997-05-07 0 5.150 5.100 5.150 4.975 5.200 365,676 1,852,371 5.0656 0.300 0.297 0.300 0.290 0.303 6,278,236 0.2950 3.52%
1997-05-06 0 4.975 4.850 4.975 4.850 5.000 635,202 3,137,310 4.9391 0.290 0.282 0.290 0.282 0.291 10,905,687 0.2877 3.62%
1997-05-05 0 4.925 4.900 5.000 4.875 4.925 346,000 1,697,400 4.9058 0.280 0.278 0.284 0.277 0.280 6,093,851 0.2785 2.60%
1997-05-02 0 4.800 4.800 4.825 4.775 4.850 956,000 4,605,850 4.8178 0.273 0.273 0.274 0.271 0.275 16,837,345 0.2735 -1.03%
1997-05-01 0 4.850 4.825 4.850 4.800 4.950 1,010,000 4,913,150 4.8645 0.275 0.274 0.275 0.273 0.281 17,788,408 0.2762 2.11%
1997-04-30 0 4.750 4.750 - 4.650 4.750 456,000 2,134,850 4.6817 0.270 0.270 - 0.264 0.270 8,031,202 0.2658 2.70%
1997-04-29 0 4.625 4.625 4.650 4.600 4.650 554,000 2,564,000 4.6282 0.263 0.263 0.264 0.261 0.264 9,757,206 0.2628 0.54%
1997-04-28 0 4.600 4.600 4.625 4.575 4.700 350,000 1,616,850 4.6196 0.261 0.261 0.263 0.260 0.267 6,164,300 0.2623 1.10%
1997-04-25 0 4.550 4.525 4.550 4.500 4.550 556,000 2,511,800 4.5176 0.258 0.257 0.258 0.256 0.258 9,792,431 0.2565 3.41%
1997-04-24 0 4.400 4.350 4.400 4.225 4.400 150,000 641,750 4.2783 0.250 0.247 0.250 0.240 0.250 2,641,843 0.2429 4.14%
1997-04-23 0 4.225 4.225 4.250 4.175 4.250 222,000 934,200 4.2081 0.240 0.240 0.241 0.237 0.241 3,909,927 0.2389 1.20%
1997-04-22 0 4.175 4.150 4.175 4.150 4.175 121,038 502,352 4.1504 0.237 0.236 0.237 0.236 0.237 2,131,756 0.2357 -0.60%
1997-04-21 0 4.200 4.150 4.200 4.075 4.200 202,286 835,280 4.1292 0.238 0.236 0.238 0.231 0.238 3,562,719 0.2345 2.44%
1997-04-18 0 4.100 4.100 4.150 4.075 4.100 80,000 326,500 4.0813 0.233 0.233 0.236 0.231 0.233 1,408,983 0.2317 1.23%
1997-04-17 0 4.050 4.000 4.050 4.050 4.150 100,000 408,800 4.0880 0.230 0.227 0.230 0.230 0.236 1,761,229 0.2321 0.00%
1997-04-16 0 4.050 4.025 4.050 4.050 4.050 62,000 251,100 4.0500 0.230 0.229 0.230 0.230 0.230 1,091,962 0.2300 0.00%
1997-04-15 0 4.050 4.025 4.050 4.025 4.050 124,000 502,000 4.0484 0.230 0.229 0.230 0.229 0.230 2,183,923 0.2299 0.00%
1997-04-14 0 4.050 4.000 4.075 4.000 4.050 288,000 1,161,150 4.0318 0.230 0.227 0.231 0.227 0.230 5,072,338 0.2289 -1.22%
1997-04-11 0 4.100 4.100 4.150 4.100 4.175 422,330 1,753,387 4.1517 0.233 0.233 0.236 0.233 0.237 7,438,196 0.2357 -1.20%
1997-04-10 0 4.150 4.100 4.150 4.100 4.150 184,000 761,600 4.1391 0.236 0.233 0.236 0.233 0.236 3,240,660 0.2350 0.00%
1997-04-09 0 4.150 4.150 4.175 4.150 4.200 140,000 583,250 4.1661 0.236 0.236 0.237 0.236 0.238 2,465,720 0.2365 0.00%
1997-04-08 0 4.150 4.150 4.175 4.075 4.150 100,000 409,250 4.0925 0.236 0.236 0.237 0.231 0.236 1,761,229 0.2324 2.47%
1997-04-07 0 4.050 4.025 4.050 4.025 4.050 33,292 134,389 4.0367 0.230 0.229 0.230 0.229 0.230 586,348 0.2292 1.25%
1997-04-04 0 4.000 4.000 4.050 - - 0 0 - 0.227 0.227 0.230 - - 0 - 0.00%
1997-04-03 0 4.000 4.000 4.075 4.000 4.075 100,000 402,050 4.0205 0.227 0.227 0.231 0.227 0.231 1,761,229 0.2283 -1.84%
1997-04-02 0 4.075 4.000 4.075 4.050 4.075 84,000 341,550 4.0661 0.231 0.227 0.231 0.230 0.231 1,479,432 0.2309 0.62%
1997-04-01 0 4.050 4.025 4.050 4.025 4.050 20,000 80,750 4.0375 0.230 0.229 0.230 0.229 0.230 352,246 0.2292 -1.82%
1997-03-27 0 4.125 4.050 4.125 4.100 4.125 66,000 270,650 4.1008 0.234 0.230 0.234 0.233 0.234 1,162,411 0.2328 0.61%
1997-03-26 0 4.100 4.100 4.125 4.100 4.125 30,000 123,500 4.1167 0.233 0.233 0.234 0.233 0.234 528,369 0.2337 -1.20%
1997-03-25 0 4.150 4.100 4.150 4.150 4.175 104,000 432,400 4.1577 0.236 0.233 0.236 0.236 0.237 1,831,678 0.2361 1.22%
1997-03-24 0 4.100 4.100 4.125 4.025 4.100 220,763 888,964 4.0268 0.233 0.233 0.234 0.229 0.233 3,888,141 0.2286 1.86%
1997-03-21 0 4.025 4.000 4.025 4.000 4.050 371,187 1,490,720 4.0161 0.229 0.227 0.229 0.227 0.230 6,537,451 0.2280 -2.42%
1997-03-20 0 4.125 4.100 4.150 4.125 4.250 192,000 799,150 4.1622 0.234 0.233 0.236 0.234 0.241 3,381,559 0.2363 -1.79%
1997-03-19 0 4.200 4.200 4.300 4.200 4.250 156,000 656,600 4.2090 0.238 0.238 0.244 0.238 0.241 2,747,516 0.2390 0.00%
1997-03-18 0 4.200 4.125 4.200 4.100 4.200 98,000 410,000 4.1837 0.238 0.234 0.238 0.233 0.238 1,726,004 0.2375 1.20%
1997-03-17 0 4.150 4.100 4.150 4.100 4.200 238,000 984,850 4.1380 0.236 0.233 0.236 0.233 0.238 4,191,724 0.2350 -3.49%
1997-03-14 0 4.300 - 4.300 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1997-03-13 0 4.300 4.275 4.300 4.250 4.300 114,000 489,550 4.2943 0.244 0.243 0.244 0.241 0.244 2,007,801 0.2438 0.00%
1997-03-12 0 4.300 4.275 4.325 4.250 4.325 196,000 842,450 4.2982 0.244 0.243 0.246 0.241 0.246 3,452,008 0.2440 -1.71%
1997-03-11 0 4.375 4.350 4.400 4.375 4.400 182,930 803,203 4.3908 0.248 0.247 0.250 0.248 0.250 3,221,815 0.2493 0.00%
1997-03-10 0 4.375 4.350 4.375 4.375 4.400 194,119 851,203 4.3850 0.248 0.247 0.248 0.248 0.250 3,418,879 0.2490 0.00%
1997-03-07 0 4.375 4.375 4.400 4.375 4.450 286,000 1,264,300 4.4206 0.248 0.248 0.250 0.248 0.253 5,037,114 0.2510 -1.13%
1997-03-06 0 4.425 4.425 4.450 4.425 4.425 176,364 780,365 4.4247 0.251 0.251 0.253 0.251 0.251 3,106,173 0.2512 0.57%
1997-03-05 0 4.400 4.375 4.425 4.350 4.425 134,000 587,500 4.3843 0.250 0.248 0.251 0.247 0.251 2,360,046 0.2489 0.00%
1997-03-04 0 4.400 4.400 4.475 4.400 4.450 305,307 1,352,170 4.4289 0.250 0.250 0.254 0.250 0.253 5,377,154 0.2515 1.73%
1997-03-03 0 4.325 4.325 4.400 4.300 4.350 675,639 2,919,759 4.3215 0.246 0.246 0.250 0.244 0.247 11,899,547 0.2454 0.58%
1997-02-28 0 4.300 4.250 4.375 4.300 4.500 872,000 3,826,500 4.3882 0.244 0.241 0.248 0.244 0.256 15,357,913 0.2492 -4.44%
1997-02-27 0 4.500 4.425 4.500 4.450 4.625 1,254,662 5,654,963 4.5072 0.256 0.251 0.256 0.253 0.263 22,097,465 0.2559 -0.55%
1997-02-26 0 4.525 4.525 4.575 4.450 4.650 142,000 644,400 4.5380 0.257 0.257 0.260 0.253 0.264 2,500,944 0.2577 2.84%
1997-02-25 0 4.400 4.400 4.425 4.350 4.500 76,000 338,200 4.4500 0.250 0.250 0.251 0.247 0.256 1,338,534 0.2527 -2.22%
1997-02-24 0 4.500 4.500 4.600 4.500 4.600 8,500 38,800 4.5647 0.256 0.256 0.261 0.256 0.261 149,704 0.2592 -2.17%
1997-02-21 0 4.600 4.500 4.625 - - 0 0 - 0.261 0.256 0.263 - - 0 - 0.00%
1997-02-20 0 4.600 4.500 4.650 4.600 4.600 50,980 234,312 4.5962 0.261 0.256 0.264 0.261 0.261 897,874 0.2610 0.00%
1997-02-19 0 4.600 4.500 4.600 4.550 4.600 164,286 754,658 4.5936 0.261 0.256 0.261 0.258 0.261 2,893,452 0.2608 0.00%
1997-02-18 0 4.600 4.600 4.700 4.600 4.600 36,000 165,600 4.6000 0.261 0.261 0.267 0.261 0.261 634,042 0.2612 -3.16%
1997-02-17 0 4.750 4.725 4.800 4.725 4.750 30,286 143,666 4.7436 0.270 0.268 0.273 0.268 0.270 533,406 0.2693 0.00%
1997-02-14 0 4.750 4.700 4.800 4.750 4.750 10,000 47,500 4.7500 0.270 0.267 0.273 0.270 0.270 176,123 0.2697 -1.04%
1997-02-13 0 4.800 4.775 4.800 4.800 4.825 98,000 471,700 4.8133 0.273 0.271 0.273 0.273 0.274 1,726,004 0.2733 0.00%
1997-02-12 0 4.800 4.775 4.800 4.800 4.800 56,000 268,800 4.8000 0.273 0.271 0.273 0.273 0.273 986,288 0.2725 -1.54%
1997-02-11 0 4.875 4.825 4.875 4.875 4.875 22,000 107,250 4.8750 0.277 0.274 0.277 0.277 0.277 387,470 0.2768 0.00%
1997-02-10 0 4.875 4.875 4.925 4.875 4.875 408,000 1,984,050 4.8629 0.277 0.277 0.280 0.277 0.277 7,185,812 0.2761 0.00%
1997-02-05 0 4.875 4.875 4.900 4.875 4.900 50,000 244,750 4.8950 0.277 0.277 0.278 0.277 0.278 880,614 0.2779 -0.51%
1997-02-04 0 4.900 4.875 4.900 4.900 4.900 107,838 528,085 4.8970 0.278 0.277 0.278 0.278 0.278 1,899,274 0.2780 0.00%
1997-02-03 0 4.900 4.900 5.000 4.900 4.900 122,000 597,800 4.9000 0.278 0.278 0.284 0.278 0.278 2,148,699 0.2782 -0.51%
1997-01-31 0 4.925 4.900 5.000 - - 133 632 4.7519 0.280 0.278 0.284 - - 2,342 0.2698 0.00%
1997-01-30 0 4.925 4.900 4.925 - - 0 0 - 0.280 0.278 0.280 - - 0 - -1.01%
1997-01-29 0 4.975 4.900 4.975 4.950 5.000 244,000 1,209,900 4.9586 0.282 0.278 0.282 0.281 0.284 4,297,398 0.2815 1.53%
1997-01-28 0 4.900 4.900 4.925 4.900 4.925 54,286 266,459 4.9084 0.278 0.278 0.280 0.278 0.280 956,101 0.2787 0.00%
1997-01-27 0 4.900 4.875 5.000 4.900 4.900 80,000 392,000 4.9000 0.278 0.277 0.284 0.278 0.278 1,408,983 0.2782 0.00%
1997-01-24 0 4.900 4.900 4.950 4.900 4.900 48,000 235,200 4.9000 0.278 0.278 0.281 0.278 0.278 845,390 0.2782 -2.00%
1997-01-23 0 5.000 4.900 5.000 4.875 5.000 136,260 674,829 4.9525 0.284 0.278 0.284 0.277 0.284 2,399,850 0.2812 1.52%
1997-01-22 0 4.925 4.900 4.925 4.900 4.975 72,000 355,850 4.9424 0.280 0.278 0.280 0.278 0.282 1,268,085 0.2806 0.51%
1997-01-21 0 4.900 4.900 4.925 4.875 4.925 224,000 1,098,500 4.9040 0.278 0.278 0.280 0.277 0.280 3,945,152 0.2784 0.00%
1997-01-20 0 4.900 4.900 4.975 4.900 5.000 90,000 448,650 4.9850 0.278 0.278 0.282 0.278 0.284 1,585,106 0.2830 0.00%
1997-01-17 0 4.900 4.900 4.950 4.875 4.950 206,000 1,010,150 4.9036 0.278 0.278 0.281 0.277 0.281 3,628,131 0.2784 -1.01%
1997-01-16 0 4.950 4.950 5.000 4.950 4.950 26,000 128,700 4.9500 0.281 0.281 0.284 0.281 0.281 457,919 0.2811 -0.50%
1997-01-15 0 4.975 4.950 4.975 4.975 5.000 14,000 69,750 4.9821 0.282 0.281 0.282 0.282 0.284 246,572 0.2829 -0.50%
1997-01-14 0 5.000 4.950 5.000 4.925 5.000 100,000 494,600 4.9460 0.284 0.281 0.284 0.280 0.284 1,761,229 0.2808 0.00%
1997-01-13 0 5.000 4.975 5.000 5.000 5.000 256,286 1,281,359 4.9997 0.284 0.282 0.284 0.284 0.284 4,513,782 0.2839 0.50%
1997-01-10 0 4.975 4.975 5.000 4.950 4.975 106,000 527,300 4.9745 0.282 0.282 0.284 0.281 0.282 1,866,902 0.2824 1.53%
1997-01-09 0 4.900 4.900 5.000 4.900 4.975 210,000 1,032,500 4.9167 0.278 0.278 0.284 0.278 0.282 3,698,580 0.2792 -0.51%
1997-01-08 0 4.925 4.900 5.000 4.925 5.000 106,000 523,750 4.9410 0.280 0.278 0.284 0.280 0.284 1,866,902 0.2805 -0.51%
1997-01-07 0 4.950 4.925 4.975 4.950 5.050 230,000 1,146,950 4.9867 0.281 0.280 0.282 0.281 0.287 4,050,826 0.2831 -1.98%
1997-01-06 0 5.050 5.050 5.100 4.950 5.050 232,000 1,164,300 5.0185 0.287 0.287 0.290 0.281 0.287 4,086,050 0.2849 1.51%
1997-01-03 0 4.975 4.925 4.975 4.925 4.975 367,504 1,823,739 4.9625 0.282 0.280 0.282 0.280 0.282 6,472,585 0.2818 0.51%
1997-01-02 0 4.950 4.950 5.000 4.950 5.100 82,000 409,700 4.9963 0.281 0.281 0.284 0.281 0.290 1,444,207 0.2837 -1.98%
1996-12-31 0 5.050 5.000 5.100 5.050 5.100 184,000 934,900 5.0810 0.287 0.284 0.290 0.287 0.290 3,240,660 0.2885 -1.94%
1996-12-30 0 5.150 5.100 5.200 5.050 5.150 164,699 841,161 5.1073 0.292 0.290 0.295 0.287 0.292 2,900,726 0.2900 1.98%
1996-12-27 0 5.050 5.050 5.100 5.050 5.100 84,000 426,500 5.0774 0.287 0.287 0.290 0.287 0.290 1,479,432 0.2883 -2.88%
1996-12-24 0 5.200 5.200 5.300 5.200 5.400 50,000 261,600 5.2320 0.295 0.295 0.301 0.295 0.307 880,614 0.2971 -1.89%
1996-12-23 0 5.300 5.150 5.300 5.200 5.300 46,000 242,800 5.2783 0.301 0.292 0.301 0.295 0.301 810,165 0.2997 0.00%
1996-12-20 0 5.300 5.300 5.350 5.250 5.300 84,000 444,700 5.2940 0.301 0.301 0.304 0.298 0.301 1,479,432 0.3006 0.00%
1996-12-19 0 5.300 5.300 5.350 5.300 5.350 60,000 318,500 5.3083 0.301 0.301 0.304 0.301 0.304 1,056,737 0.3014 -3.64%
1996-12-18 0 5.500 5.450 5.500 5.250 5.500 44,000 239,500 5.4432 0.312 0.309 0.312 0.298 0.312 774,941 0.3091 1.85%
1996-12-17 0 5.400 5.400 5.450 5.400 5.550 158,000 863,800 5.4671 0.307 0.307 0.309 0.307 0.315 2,782,741 0.3104 -2.70%
1996-12-16 0 5.550 5.550 5.600 5.500 5.550 590,264 3,272,905 5.5448 0.315 0.315 0.318 0.312 0.315 10,395,898 0.3148 0.91%
1996-12-13 0 5.500 5.500 5.550 5.500 5.750 546,695 3,060,984 5.5991 0.312 0.312 0.315 0.312 0.326 9,628,548 0.3179 -3.51%
1996-12-12 0 5.700 5.700 5.750 5.450 6.000 1,457,549 8,382,470 5.7511 0.324 0.324 0.326 0.309 0.341 25,670,769 0.3265 3.64%
1996-12-11 0 5.500 5.450 5.500 5.200 6.200 4,398,697 24,708,846 5.6173 0.312 0.309 0.312 0.295 0.352 77,471,106 0.3189 6.80%
1996-12-10 0 5.150 5.150 5.200 5.050 5.200 421,000 2,167,175 5.1477 0.292 0.292 0.295 0.287 0.295 7,414,772 0.2923 1.98%
1996-12-09 0 5.050 5.000 5.100 4.975 5.100 538,000 2,695,250 5.0098 0.287 0.284 0.290 0.282 0.290 9,475,409 0.2844 2.54%
1996-12-06 0 4.925 4.900 4.925 4.900 4.950 304,000 1,508,950 4.9637 0.280 0.278 0.280 0.278 0.281 5,354,135 0.2818 -1.01%
1996-12-05 0 4.975 4.950 4.975 4.950 5.000 90,000 448,800 4.9867 0.282 0.281 0.282 0.281 0.284 1,585,106 0.2831 -1.49%
1996-12-04 0 5.050 5.000 5.100 5.050 5.150 148,000 751,900 5.0804 0.287 0.284 0.290 0.287 0.292 2,606,618 0.2885 -0.98%
1996-12-03 0 5.100 5.100 5.150 5.100 5.150 174,411 891,885 5.1137 0.290 0.290 0.292 0.290 0.292 3,071,776 0.2903 0.00%
1996-12-02 0 5.100 5.000 5.100 5.100 5.150 86,000 440,100 5.1174 0.290 0.284 0.290 0.290 0.292 1,514,657 0.2906 0.00%
1996-11-29 0 5.100 5.050 5.100 5.100 5.150 138,000 708,600 5.1348 0.290 0.287 0.290 0.290 0.292 2,430,495 0.2915 -0.97%
1996-11-28 0 5.150 5.050 5.150 4.975 5.200 67,143 342,401 5.0996 0.292 0.287 0.292 0.282 0.295 1,182,542 0.2895 0.00%
1996-11-27 0 5.150 5.150 5.200 5.150 5.350 376,985 1,951,725 5.1772 0.292 0.292 0.295 0.292 0.304 6,639,567 0.2940 -3.74%
1996-11-26 0 5.350 5.300 5.400 5.100 5.350 640,000 3,354,800 5.2419 0.304 0.301 0.307 0.290 0.304 11,271,863 0.2976 5.94%
1996-11-25 0 5.050 5.000 5.050 4.875 5.100 321,002 1,588,460 4.9484 0.287 0.284 0.287 0.277 0.290 5,653,579 0.2810 3.59%
1996-11-22 0 4.875 4.850 4.875 4.850 4.875 150,000 730,350 4.8690 0.277 0.275 0.277 0.275 0.277 2,641,843 0.2765 0.52%
1996-11-21 0 4.850 4.825 4.850 4.825 4.850 382,010 1,850,597 4.8444 0.275 0.274 0.275 0.274 0.275 6,728,069 0.2751 1.04%
1996-11-20 0 4.800 4.800 4.850 4.800 4.950 458,000 2,231,450 4.8722 0.273 0.273 0.275 0.273 0.281 8,066,427 0.2766 -1.03%
1996-11-19 0 4.850 4.800 4.850 4.850 4.875 174,000 844,650 4.8543 0.275 0.273 0.275 0.275 0.277 3,064,538 0.2756 -1.02%
1996-11-18 0 4.900 4.850 4.900 4.900 5.000 109,736 539,359 4.9151 0.278 0.275 0.278 0.278 0.284 1,932,702 0.2791 0.00%
1996-11-15 0 4.900 4.850 4.900 4.900 5.000 170,259 836,419 4.9126 0.278 0.275 0.278 0.278 0.284 2,998,650 0.2789 -2.00%
1996-11-14 0 5.000 4.975 5.050 5.000 5.000 116,000 580,000 5.0000 0.284 0.282 0.287 0.284 0.284 2,043,025 0.2839 0.00%
1996-11-13 0 5.000 4.975 5.000 - - 0 0 - 0.284 0.282 0.284 - - 0 - -0.99%
1996-11-12 0 5.050 4.900 5.050 5.000 5.050 34,000 170,700 5.0206 0.287 0.278 0.287 0.284 0.287 598,818 0.2851 0.00%
1996-11-11 0 5.050 5.000 5.100 - - 534 2,590 4.8502 0.287 0.284 0.290 - - 9,405 0.2754 0.00%
1996-11-08 0 5.050 5.050 5.100 5.050 5.100 68,000 343,700 5.0544 0.287 0.287 0.290 0.287 0.290 1,197,635 0.2870 -1.94%
1996-11-07 0 5.150 5.150 5.200 5.100 5.100 10,000 51,000 5.1000 0.292 0.292 0.295 0.290 0.290 176,123 0.2896 3.00%
1996-11-06 0 5.000 4.900 - - - 0 0 - 0.284 0.278 - - - 0 - 0.00%
1996-11-05 0 5.000 5.000 5.300 5.000 5.000 2,751 13,605 4.9455 0.284 0.284 0.301 0.284 0.284 48,451 0.2808 -3.85%
1996-11-04 0 5.200 - 5.200 5.200 5.200 20,000 104,000 5.2000 0.295 - 0.295 0.295 0.295 352,246 0.2952 0.00%
1996-11-01 0 5.200 5.100 5.400 5.200 5.200 118,337 615,251 5.1991 0.295 0.290 0.307 0.295 0.295 2,084,185 0.2952 -3.70%
1996-10-31 0 5.400 5.350 5.400 5.350 5.400 14,075 75,783 5.3842 0.307 0.304 0.307 0.304 0.307 247,893 0.3057 0.93%
1996-10-30 0 5.350 - 5.400 - - 375 1,894 5.0507 0.304 - 0.307 - - 6,605 0.2868 0.00%
1996-10-29 0 5.350 5.300 5.400 5.350 5.350 1,926,000 10,304,100 5.3500 0.304 0.301 0.307 0.304 0.304 33,921,261 0.3038 0.00%
1996-10-28 0 5.350 5.350 5.400 5.350 5.350 80,286 429,459 5.3491 0.304 0.304 0.307 0.304 0.304 1,414,020 0.3037 0.00%
1996-10-25 0 5.350 5.350 5.400 5.350 5.350 12,009 64,245 5.3497 0.304 0.304 0.307 0.304 0.304 211,506 0.3038 0.00%
1996-10-24 0 5.350 5.350 5.400 5.350 5.400 22,961 123,192 5.3653 0.304 0.304 0.307 0.304 0.307 404,396 0.3046 0.00%
1996-10-23 0 5.350 5.350 5.400 5.350 5.400 153,570 825,514 5.3755 0.304 0.304 0.307 0.304 0.307 2,704,719 0.3052 0.94%
1996-10-22 0 5.300 5.300 5.400 5.300 5.300 12,000 63,600 5.3000 0.301 0.301 0.307 0.301 0.301 211,347 0.3009 0.00%
1996-10-18 0 5.300 5.300 5.400 5.300 5.400 22,000 118,600 5.3909 0.301 0.301 0.307 0.301 0.307 387,470 0.3061 -1.85%
1996-10-17 0 5.400 5.350 5.450 - - 264 1,320 5.0000 0.307 0.304 0.309 - - 4,650 0.2839 0.00%
1996-10-16 0 5.400 5.400 5.500 5.400 5.400 88,000 475,200 5.4000 0.307 0.307 0.312 0.307 0.307 1,549,881 0.3066 -0.92%
1996-10-15 0 5.450 5.400 5.450 5.400 5.450 40,246 218,355 5.4255 0.309 0.307 0.309 0.307 0.309 708,824 0.3081 0.93%
1996-10-14 0 5.400 5.400 5.450 5.400 5.500 109,361 595,281 5.4433 0.307 0.307 0.309 0.307 0.312 1,926,097 0.3091 -1.82%
1996-10-11 0 5.500 5.450 5.500 5.500 5.500 100,000 550,000 5.5000 0.312 0.309 0.312 0.312 0.312 1,761,229 0.3123 0.00%
1996-10-10 0 5.500 5.450 5.500 5.450 5.550 314,000 1,727,500 5.5016 0.312 0.309 0.312 0.309 0.315 5,530,258 0.3124 0.00%
1996-10-09 0 5.500 5.500 5.600 5.500 5.500 100,000 550,000 5.5000 0.312 0.312 0.318 0.312 0.312 1,761,229 0.3123 -1.79%
1996-10-08 0 5.600 5.500 5.600 5.500 5.600 182,000 1,005,300 5.5236 0.318 0.312 0.318 0.312 0.318 3,205,436 0.3136 1.82%
1996-10-07 0 5.500 5.500 5.600 5.500 5.550 116,470 641,538 5.5082 0.312 0.312 0.318 0.312 0.315 2,051,303 0.3127 0.00%
1996-10-04 0 5.500 5.500 5.600 5.500 5.500 11,002 60,210 5.4726 0.312 0.312 0.318 0.312 0.312 193,770 0.3107 0.00%
1996-10-03 0 5.500 5.500 5.600 - - 573 2,980 5.2007 0.312 0.312 0.318 - - 10,092 0.2953 0.00%
1996-10-02 0 5.500 5.500 5.600 5.500 5.500 36,000 198,000 5.5000 0.312 0.312 0.318 0.312 0.312 634,042 0.3123 0.00%
1996-10-01 0 5.500 5.400 5.550 5.500 5.500 21,034 115,377 5.4853 0.312 0.307 0.315 0.312 0.312 370,457 0.3114 -1.79%
1996-09-30 0 5.600 5.200 5.700 - - 0 0 - 0.318 0.295 0.324 - - 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 0.318 0.315 0.324 0.318 0.318 17,788,408 0.3180 0.00%
1996-09-26 0 5.600 5.600 5.700 - - 0 0 - 0.318 0.318 0.324 - - 0 - 0.00%
1996-09-25 0 5.600 5.500 5.700 5.500 5.600 500,315 2,799,638 5.5958 0.318 0.312 0.324 0.312 0.318 8,811,690 0.3177 0.00%
1996-09-24 0 5.600 5.550 5.700 - - 1,005 5,327 5.3005 0.318 0.315 0.324 - - 17,700 0.3010 0.00%
1996-09-23 0 5.600 5.550 5.750 5.600 5.600 40,000 224,000 5.6000 0.318 0.315 0.326 0.318 0.318 704,491 0.3180 0.90%
1996-09-20 0 5.550 5.550 5.650 5.550 5.700 188,138 1,054,545 5.6052 0.315 0.315 0.321 0.315 0.324 3,313,540 0.3183 -0.89%
1996-09-19 0 5.600 5.600 5.650 5.600 5.600 1,393,439 7,802,571 5.5995 0.318 0.318 0.321 0.318 0.318 24,541,645 0.3179 0.00%
1996-09-18 0 5.600 5.600 5.750 5.600 5.600 20,000 112,000 5.6000 0.318 0.318 0.326 0.318 0.318 352,246 0.3180 0.00%
1996-09-17 0 5.600 5.600 5.700 5.600 5.600 64,000 358,400 5.6000 0.318 0.318 0.324 0.318 0.318 1,127,186 0.3180 0.00%
1996-09-16 0 5.600 5.600 5.700 5.600 5.600 54,000 302,400 5.6000 0.318 0.318 0.324 0.318 0.318 951,063 0.3180 0.90%
1996-09-13 0 5.550 5.550 5.700 - - 7,000 39,100 5.5857 0.315 0.315 0.324 - - 123,286 0.3171 0.00%
1996-09-12 0 5.550 5.550 5.600 5.500 5.600 438,265 2,446,360 5.5819 0.315 0.315 0.318 0.312 0.318 7,718,848 0.3169 -0.89%
1996-09-11 0 5.600 5.550 5.600 - - 415 2,200 5.3012 0.318 0.315 0.318 - - 7,309 0.3010 0.00%
1996-09-10 0 5.600 5.550 5.600 5.600 5.600 46,000 257,600 5.6000 0.318 0.315 0.318 0.318 0.318 810,165 0.3180 0.00%
1996-09-09 0 5.600 5.550 5.650 5.600 5.600 101,917 570,160 5.5944 0.318 0.315 0.321 0.318 0.318 1,794,991 0.3176 1.82%
1996-09-06 0 5.500 5.500 5.600 5.500 5.550 100,000 552,500 5.5250 0.312 0.312 0.318 0.312 0.315 1,761,229 0.3137 0.00%
1996-09-05 0 5.500 5.500 - - - 0 0 - 0.312 0.312 - - - 0 - 0.00%
1996-09-04 0 5.500 5.500 5.700 - - 58,000 316,100 5.4500 0.312 0.312 0.324 - - 1,021,513 0.3094 0.00%
1996-09-03 0 5.500 5.450 5.500 5.500 5.600 626,000 3,480,800 5.5604 0.312 0.309 0.312 0.312 0.318 11,025,291 0.3157 -0.90%
1996-09-02 0 5.550 5.450 5.600 5.550 5.550 50,335 279,242 5.5477 0.315 0.309 0.318 0.315 0.315 886,514 0.3150 -1.29%
1996-08-30 0 5.700 5.600 5.700 - - 0 0 - 0.319 0.314 0.319 - - 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 0.319 0.308 0.319 0.319 0.319 44,890,570 0.3195 -0.87%
1996-08-28 0 5.750 5.700 5.750 5.750 5.750 1,056,000 6,072,000 5.7500 0.322 0.319 0.322 0.322 0.322 18,854,337 0.3220 0.00%
1996-08-27 0 5.750 5.750 5.850 - - 0 0 - 0.322 0.322 0.328 - - 0 - 0.00%
1996-08-23 0 5.750 5.700 5.800 5.750 5.750 647,292 3,880,977 5.9957 0.322 0.319 0.325 0.322 0.322 11,557,066 0.3358 0.00%
1996-08-22 0 5.750 5.650 5.800 5.750 5.800 636,000 3,682,000 5.7893 0.322 0.316 0.325 0.322 0.325 11,355,453 0.3242 0.88%
1996-08-21 0 5.700 5.650 5.750 5.700 5.700 44,152 251,613 5.6988 0.319 0.316 0.322 0.319 0.319 788,311 0.3192 0.00%
1996-08-20 0 5.700 5.650 5.750 5.600 5.800 140,463 802,862 5.7158 0.319 0.316 0.322 0.314 0.325 2,507,895 0.3201 -1.72%
1996-08-19 0 5.800 5.800 5.900 5.800 5.800 402,000 2,331,600 5.8000 0.325 0.325 0.330 0.325 0.325 7,177,503 0.3248 -1.69%
1996-08-16 0 5.900 5.750 5.900 5.750 5.900 613,312 3,569,482 5.8200 0.330 0.322 0.330 0.322 0.330 10,950,371 0.3260 1.72%
1996-08-15 0 5.800 5.700 5.800 5.700 5.950 151,382 877,732 5.7981 0.325 0.319 0.325 0.319 0.333 2,702,848 0.3247 1.75%
1996-08-14 0 5.700 5.700 5.800 5.700 5.700 36,000 205,200 5.7000 0.319 0.319 0.325 0.319 0.319 642,761 0.3192 2.70%
1996-08-13 0 5.550 5.550 5.750 - - 473 2,483 5.2495 0.311 0.311 0.322 - - 8,445 0.2940 0.00%
1996-08-12 0 5.550 5.550 5.700 - - 286 1,502 5.2517 0.311 0.311 0.319 - - 5,106 0.2941 0.00%
1996-08-09 0 5.550 5.550 - - - 0 0 - 0.311 0.311 - - - 0 - 0.00%
1996-08-08 0 5.550 5.550 - 5.500 5.550 28,000 155,000 5.5357 0.311 0.311 - 0.308 0.311 499,926 0.3100 0.00%
1996-08-07 0 5.550 5.500 5.550 5.550 5.550 11,390 62,798 5.5134 0.311 0.308 0.311 0.311 0.311 203,363 0.3088 0.00%
1996-08-06 0 5.550 5.500 5.550 5.500 5.550 486,000 2,673,800 5.5016 0.311 0.308 0.311 0.308 0.311 8,677,280 0.3081 0.91%
1996-08-05 0 5.500 5.500 5.550 5.500 5.550 248,458 1,369,427 5.5117 0.308 0.308 0.311 0.308 0.311 4,436,090 0.3087 0.00%
1996-08-02 0 5.500 5.450 5.500 5.500 5.500 48,000 264,000 5.5000 0.308 0.305 0.308 0.308 0.308 857,015 0.3080 0.92%
1996-08-01 0 5.450 5.450 5.500 5.450 5.500 210,000 1,149,000 5.4714 0.305 0.305 0.308 0.305 0.308 3,749,442 0.3064 0.00%
1996-07-31 0 5.450 5.400 5.500 5.450 5.500 38,000 208,500 5.4868 0.305 0.302 0.308 0.305 0.308 678,470 0.3073 -0.91%
1996-07-30 0 5.500 5.350 5.500 5.550 5.550 1,002,000 5,511,100 5.5001 0.308 0.300 0.308 0.311 0.311 17,890,195 0.3081 0.92%
1996-07-29 0 5.450 5.450 5.550 5.450 5.450 2,000 10,900 5.4500 0.305 0.305 0.311 0.305 0.305 35,709 0.3052 -0.91%
1996-07-26 0 5.500 5.450 5.550 5.500 5.550 68,000 374,500 5.5074 0.308 0.305 0.311 0.308 0.311 1,214,105 0.3085 0.92%
1996-07-25 0 5.450 - 5.450 5.450 5.550 152,000 840,600 5.5303 0.305 - 0.305 0.305 0.311 2,713,882 0.3097 -1.80%
1996-07-24 0 5.550 5.500 5.650 5.550 5.600 72,000 401,700 5.5792 0.311 0.308 0.316 0.311 0.314 1,285,523 0.3125 -0.89%
1996-07-23 0 5.600 5.600 5.650 5.600 5.600 57,996 324,079 5.5880 0.314 0.314 0.316 0.314 0.314 1,035,489 0.3130 0.00%
1996-07-22 0 5.600 5.600 5.700 - - 715 3,825 5.3497 0.314 0.314 0.319 - - 12,766 0.2996 0.00%
1996-07-19 0 5.600 5.550 5.600 5.600 5.600 70,000 392,000 5.6000 0.314 0.311 0.314 0.314 0.314 1,249,814 0.3136 0.00%
1996-07-18 0 5.600 5.550 5.600 5.600 5.600 1,148,000 6,428,800 5.6000 0.314 0.311 0.314 0.314 0.314 20,496,950 0.3136 0.00%
1996-07-17 0 5.600 5.550 5.600 5.600 5.650 152,000 851,700 5.6033 0.314 0.311 0.314 0.314 0.316 2,713,882 0.3138 0.90%
1996-07-16 0 5.550 5.550 5.700 5.550 5.550 200,521 1,112,735 5.5492 0.311 0.311 0.319 0.311 0.311 3,580,199 0.3108 -0.89%
1996-07-15 0 5.600 5.600 5.700 - - 0 0 - 0.314 0.314 0.319 - - 0 - 0.00%
1996-07-12 0 5.600 5.600 5.700 5.600 5.600 47,357 264,928 5.5943 0.314 0.314 0.319 0.314 0.314 845,535 0.3133 -1.75%
1996-07-11 0 5.700 5.650 5.750 5.700 5.700 36,000 205,200 5.7000 0.319 0.316 0.322 0.319 0.319 642,761 0.3192 -0.87%
1996-07-10 0 5.750 5.700 5.750 5.750 5.800 220,236 1,268,786 5.7610 0.322 0.319 0.322 0.322 0.325 3,932,201 0.3227 -0.86%
1996-07-09 0 5.800 5.700 5.850 5.750 5.800 58,000 336,000 5.7931 0.325 0.319 0.328 0.322 0.325 1,035,560 0.3245 1.75%
1996-07-08 0 5.700 5.700 5.800 5.700 5.700 10,000 57,000 5.7000 0.319 0.319 0.325 0.319 0.319 178,545 0.3192 -1.72%
1996-07-05 0 5.800 5.650 5.800 5.700 5.800 136,000 782,800 5.7559 0.325 0.316 0.325 0.319 0.325 2,428,210 0.3224 0.87%
1996-07-04 0 5.750 5.650 5.750 5.700 5.850 310,000 1,790,300 5.7752 0.322 0.316 0.322 0.319 0.328 5,534,891 0.3235 0.88%
1996-07-03 0 5.700 5.600 5.700 5.700 5.700 10,000 57,000 5.7000 0.319 0.314 0.319 0.319 0.319 178,545 0.3192 1.79%
1996-07-02 0 5.600 5.600 5.700 5.600 5.750 86,000 490,100 5.6988 0.314 0.314 0.319 0.314 0.322 1,535,486 0.3192 -1.75%
1996-07-01 0 5.700 - 5.700 5.700 5.700 2,831,000 16,128,925 5.6973 0.319 - 0.319 0.319 0.319 50,546,050 0.3191 0.00%
1996-06-28 0 5.700 5.650 5.800 - - 250,000 1,425,000 5.7000 0.319 0.316 0.325 - - 4,463,622 0.3192 0.00%
1996-06-27 0 5.700 5.600 5.750 - - 0 0 - 0.319 0.314 0.322 - - 0 - 0.00%
1996-06-26 0 5.700 5.500 5.900 - - 0 0 - 0.319 0.308 0.330 - - 0 - 0.00%
1996-06-25 0 5.700 5.700 5.750 5.700 5.700 70,000 399,000 5.7000 0.319 0.319 0.322 0.319 0.319 1,249,814 0.3192 0.00%
1996-06-24 0 5.700 5.700 5.750 5.700 5.700 104,000 592,800 5.7000 0.319 0.319 0.322 0.319 0.319 1,856,867 0.3192 0.00%
1996-06-21 0 5.700 5.700 5.750 5.700 5.700 62,000 353,400 5.7000 0.319 0.319 0.322 0.319 0.319 1,106,978 0.3192 0.00%
1996-06-19 0 5.700 5.650 5.700 5.700 5.700 108,000 615,600 5.7000 0.319 0.316 0.319 0.319 0.319 1,928,284 0.3192 0.00%
1996-06-18 0 5.700 5.700 5.800 - - 0 0 - 0.319 0.319 0.325 - - 0 - 0.00%
1996-06-14 0 5.700 5.700 5.750 5.700 5.700 160,000 912,000 5.7000 0.319 0.319 0.322 0.319 0.319 2,856,718 0.3192 0.00%
1996-06-13 0 5.700 5.700 5.750 5.700 5.700 132,000 752,400 5.7000 0.319 0.319 0.322 0.319 0.319 2,356,792 0.3192 0.00%
1996-06-12 0 5.700 5.700 5.750 5.700 5.750 295,000 1,681,350 5.6995 0.319 0.319 0.322 0.319 0.322 5,267,073 0.3192 0.00%
1996-06-11 0 5.700 5.700 5.750 5.650 5.700 149,690 849,195 5.6730 0.319 0.319 0.322 0.316 0.319 2,672,638 0.3177 0.00%
1996-06-10 0 5.700 5.650 5.700 5.700 5.700 324,000 1,846,800 5.7000 0.319 0.316 0.319 0.319 0.319 5,784,853 0.3192 -0.87%
1996-06-07 0 5.750 5.700 5.800 5.700 5.750 52,703 301,981 5.7299 0.322 0.319 0.325 0.319 0.322 940,985 0.3209 0.88%
1996-06-06 0 5.700 5.700 5.750 5.700 5.750 351,374 2,016,083 5.7377 0.319 0.319 0.322 0.319 0.322 6,273,602 0.3214 -0.87%
1996-06-05 0 5.750 5.750 5.800 5.750 5.800 258,190 1,485,045 5.7518 0.322 0.322 0.325 0.322 0.325 4,609,850 0.3221 -0.86%
1996-06-04 0 5.800 5.750 5.800 5.750 5.800 60,000 345,500 5.7583 0.325 0.322 0.325 0.322 0.325 1,071,269 0.3225 1.75%
1996-06-03 0 5.700 5.700 5.750 5.650 5.700 408,000 2,321,500 5.6900 0.319 0.319 0.322 0.316 0.319 7,284,630 0.3187 0.00%
1996-05-31 0 5.700 5.700 5.750 - - 0 0 - 0.319 0.319 0.322 - - 0 - 0.00%
1996-05-30 0 5.700 5.700 5.750 5.700 5.700 21,431 121,727 5.6799 0.319 0.319 0.322 0.319 0.319 382,639 0.3181 0.00%
1996-05-29 0 5.700 5.700 5.750 5.700 5.700 5,000 28,200 5.6400 0.319 0.319 0.322 0.319 0.319 89,272 0.3159 0.00%
1996-05-28 0 5.700 5.700 5.750 5.700 5.750 152,000 866,800 5.7026 0.319 0.319 0.322 0.319 0.322 2,713,882 0.3194 0.00%
1996-05-27 0 5.700 5.700 5.750 5.700 5.700 990,000 5,643,000 5.7000 0.319 0.319 0.322 0.319 0.319 17,675,941 0.3192 0.00%
1996-05-24 0 5.700 5.650 5.700 5.650 5.750 494,000 2,811,300 5.6909 0.319 0.316 0.319 0.316 0.322 8,820,116 0.3187 -0.87%
1996-05-23 0 5.750 5.750 5.800 5.750 5.750 120,000 690,000 5.7500 0.322 0.322 0.325 0.322 0.322 2,142,538 0.3220 0.00%
1996-05-22 0 5.750 5.700 5.800 5.750 5.750 100,000 575,000 5.7500 0.322 0.319 0.325 0.322 0.322 1,785,449 0.3220 0.00%
1996-05-21 0 5.750 5.700 5.750 - - 0 0 - 0.322 0.319 0.322 - - 0 - 0.00%
1996-05-20 0 5.750 5.750 5.800 5.750 5.750 102,000 586,500 5.7500 0.322 0.322 0.325 0.322 0.322 1,821,158 0.3220 0.00%
1996-05-17 0 5.750 5.750 5.800 5.700 5.800 450,000 2,589,000 5.7533 0.322 0.322 0.325 0.319 0.325 8,034,519 0.3222 0.00%
1996-05-16 0 5.750 5.700 5.800 5.700 5.750 336,000 1,917,700 5.7074 0.322 0.319 0.325 0.319 0.322 5,999,107 0.3197 1.77%
1996-05-15 0 5.650 5.650 5.900 5.650 5.700 1,118,000 6,332,800 5.6644 0.316 0.316 0.330 0.316 0.319 19,961,315 0.3173 0.89%
1996-05-14 0 5.600 5.550 5.650 5.600 5.700 680,000 3,847,600 5.6582 0.314 0.311 0.316 0.314 0.319 12,141,050 0.3169 -2.61%
1996-05-13 0 5.750 5.700 5.750 5.750 5.750 922,000 5,301,500 5.7500 0.322 0.319 0.322 0.322 0.322 16,461,836 0.3220 0.00%
1996-05-10 0 5.750 5.750 5.800 5.750 5.800 438,000 2,526,000 5.7671 0.322 0.322 0.325 0.322 0.325 7,820,265 0.3230 0.00%
1996-05-09 0 5.750 5.750 5.950 5.750 5.800 907,286 5,236,837 5.7720 0.322 0.322 0.333 0.322 0.325 16,199,125 0.3233 2.68%
1996-05-08 0 5.600 5.600 5.800 5.600 5.900 1,236,000 7,253,900 5.8689 0.314 0.314 0.325 0.314 0.330 22,068,145 0.3287 -6.67%
1996-05-07 0 6.000 5.800 6.000 5.900 6.000 1,210,794 7,240,426 5.9799 0.336 0.325 0.336 0.330 0.336 21,618,105 0.3349 0.00%
1996-05-06 0 6.000 5.900 6.000 5.850 6.000 323,666 1,917,996 5.9258 0.336 0.330 0.336 0.328 0.336 5,778,890 0.3319 0.00%
1996-05-03 0 6.000 5.900 6.000 5.950 6.000 316,000 1,890,900 5.9839 0.336 0.330 0.336 0.333 0.336 5,642,018 0.3351 -1.64%
1996-05-02 0 6.100 6.000 6.100 6.000 6.100 180,277 1,090,607 6.0496 0.342 0.336 0.342 0.336 0.342 3,218,753 0.3388 -0.81%
1996-05-01 0 6.150 6.100 6.200 6.050 6.150 227,105 1,394,354 6.1397 0.344 0.342 0.347 0.339 0.344 4,054,843 0.3439 2.50%
1996-04-30 0 6.000 6.000 6.050 5.800 6.000 458,000 2,706,200 5.9087 0.336 0.336 0.339 0.325 0.336 8,177,355 0.3309 0.84%
1996-04-29 0 5.950 5.900 5.950 5.950 6.000 626,000 3,743,800 5.9805 0.333 0.330 0.333 0.333 0.336 11,176,908 0.3350 -0.83%
1996-04-26 0 6.000 6.000 6.050 6.000 6.000 52,633 315,008 5.9850 0.336 0.336 0.339 0.336 0.336 939,735 0.3352 0.00%
1996-04-25 0 6.000 6.000 6.050 5.950 6.000 202,000 1,210,900 5.9946 0.336 0.336 0.339 0.333 0.336 3,606,606 0.3357 0.00%
1996-04-24 0 6.000 6.000 6.050 6.000 6.000 257,686 1,545,695 5.9984 0.336 0.336 0.339 0.336 0.336 4,600,851 0.3360 0.00%
1996-04-23 0 6.000 5.950 6.000 5.950 6.000 462,000 2,759,500 5.9729 0.336 0.333 0.336 0.333 0.336 8,248,773 0.3345 0.84%
1996-04-22 0 5.950 5.900 6.000 5.950 6.000 452,672 2,700,597 5.9659 0.333 0.330 0.336 0.333 0.336 8,082,226 0.3341 0.83%
1996-04-19 0 6.000 5.800 5.950 5.900 6.050 396,000 2,372,400 5.9909 0.331 0.319 0.328 0.325 0.333 7,188,998 0.3300 -1.64%
1996-04-18 0 6.100 6.100 6.200 6.100 6.200 28,000 172,800 6.1714 0.336 0.336 0.342 0.336 0.342 508,313 0.3399 0.83%
1996-04-17 0 6.050 6.000 - 6.000 6.050 280,337 1,692,921 6.0389 0.333 0.331 - 0.331 0.333 5,089,248 0.3326 0.83%
1996-04-16 0 6.000 6.000 6.050 6.000 6.050 14,587 87,874 6.0241 0.331 0.331 0.333 0.331 0.333 264,813 0.3318 0.00%
1996-04-15 0 6.000 6.000 6.100 6.000 6.000 6,000 36,000 6.0000 0.331 0.331 0.336 0.331 0.331 108,924 0.3305 0.00%
1996-04-12 0 6.000 6.000 6.100 6.000 6.000 22,000 132,000 6.0000 0.331 0.331 0.336 0.331 0.331 399,389 0.3305 0.00%
1996-04-11 0 6.000 6.000 6.150 6.000 6.000 58,047 348,270 5.9998 0.331 0.331 0.339 0.331 0.331 1,053,787 0.3305 0.00%
1996-04-10 0 6.000 6.000 6.100 6.000 6.000 2,000 12,000 6.0000 0.331 0.331 0.336 0.331 0.331 36,308 0.3305 0.00%
1996-04-09 0 6.000 6.000 6.050 6.000 6.050 128,000 771,700 6.0289 0.331 0.331 0.333 0.331 0.333 2,323,717 0.3321 0.00%
1996-04-03 0 6.000 6.000 6.050 6.000 6.050 127,641 771,354 6.0432 0.331 0.331 0.333 0.331 0.333 2,317,199 0.3329 -1.64%
1996-04-02 0 6.100 6.100 6.150 6.100 6.150 26,480 161,908 6.1144 0.336 0.336 0.339 0.336 0.339 480,719 0.3368 0.00%
1996-04-01 0 6.100 6.050 6.100 - - 0 0 - 0.336 0.333 0.336 - - 0 - 0.00%
1996-03-29 0 6.100 6.000 6.100 6.100 6.100 50,000 305,000 6.1000 0.336 0.331 0.336 0.336 0.336 907,702 0.3360 -2.40%
1996-03-28 0 6.250 6.150 6.250 6.100 6.300 250,000 1,548,000 6.1920 0.344 0.339 0.344 0.336 0.347 4,538,509 0.3411 4.17%
1996-03-27 0 6.000 6.000 6.050 5.950 6.000 122,062 732,260 5.9991 0.331 0.331 0.333 0.328 0.331 2,215,918 0.3305 0.00%
1996-03-26 0 6.000 6.000 6.050 5.950 6.100 742,215 4,459,747 6.0087 0.331 0.331 0.333 0.328 0.336 13,474,198 0.3310 -0.83%
1996-03-25 0 6.050 6.000 6.050 6.000 6.050 654,000 3,931,200 6.0110 0.333 0.331 0.333 0.331 0.333 11,872,740 0.3311 0.00%
1996-03-22 0 6.050 6.050 6.150 6.000 6.200 358,400 2,181,120 6.0857 0.333 0.333 0.339 0.331 0.342 6,506,407 0.3352 -0.82%
1996-03-21 0 6.100 6.100 6.150 6.050 6.200 388,215 2,379,347 6.1289 0.336 0.336 0.339 0.333 0.342 7,047,669 0.3376 0.00%
1996-03-20 0 6.100 6.050 6.100 6.050 6.150 188,305 1,146,854 6.0904 0.336 0.333 0.336 0.333 0.339 3,418,496 0.3355 0.00%
1996-03-19 0 6.100 6.050 6.150 6.100 6.250 172,000 1,061,900 6.1738 0.336 0.333 0.339 0.336 0.344 3,122,494 0.3401 -2.40%
1996-03-18 0 6.250 6.200 6.250 6.200 6.450 1,202,000 7,559,900 6.2894 0.344 0.342 0.344 0.342 0.355 21,821,152 0.3464 -1.57%
1996-03-15 0 6.350 6.350 6.450 5.950 6.400 1,325,733 8,073,965 6.0902 0.350 0.350 0.355 0.328 0.353 24,067,405 0.3355 7.63%
1996-03-14 0 5.900 5.900 5.950 5.800 5.900 397,686 2,332,342 5.8648 0.325 0.325 0.328 0.319 0.325 7,219,606 0.3231 1.72%
1996-03-13 0 5.800 5.800 5.850 5.800 5.850 1,086,000 6,317,200 5.8169 0.319 0.319 0.322 0.319 0.322 19,715,283 0.3204 -1.69%
1996-03-12 0 5.900 5.850 5.900 5.800 5.900 676,698 3,958,309 5.8494 0.325 0.322 0.325 0.319 0.325 12,284,800 0.3222 1.72%
1996-03-11 0 5.800 5.750 5.800 5.650 5.900 1,474,000 8,521,100 5.7809 0.319 0.317 0.319 0.311 0.325 26,759,050 0.3184 -2.52%
1996-03-08 0 5.950 5.900 5.950 5.900 5.950 3,675,176 21,519,571 5.8554 0.328 0.325 0.328 0.325 0.328 66,719,279 0.3225 2.59%
1996-03-07 0 5.800 5.850 5.900 5.650 5.850 466,000 2,689,800 5.7721 0.319 0.322 0.325 0.311 0.322 8,459,781 0.3180 2.65%
1996-03-06 0 5.650 5.650 5.700 5.600 5.750 638,305 3,609,132 5.6542 0.311 0.311 0.314 0.308 0.317 11,587,812 0.3115 -1.74%
1996-03-05 0 5.750 5.700 5.750 5.750 5.850 284,168 1,646,624 5.7945 0.317 0.314 0.317 0.317 0.322 5,158,796 0.3192 -1.71%
1996-03-04 0 5.850 5.850 5.900 5.800 5.850 324,000 1,882,600 5.8105 0.322 0.322 0.325 0.319 0.322 5,881,908 0.3201 0.86%
1996-03-01 0 5.800 5.750 5.800 5.800 5.800 100,000 580,000 5.8000 0.319 0.317 0.319 0.319 0.319 1,815,404 0.3195 0.87%
1996-02-29 0 5.750 5.750 5.800 5.750 5.750 181,156 1,041,300 5.7481 0.317 0.317 0.319 0.317 0.317 3,288,713 0.3166 0.88%
1996-02-28 0 5.700 5.650 5.750 5.700 5.750 136,295 776,108 5.6943 0.314 0.311 0.317 0.314 0.317 2,474,304 0.3137 -0.87%
1996-02-27 0 5.750 5.650 5.750 5.750 5.750 24,000 135,800 5.6583 0.317 0.311 0.317 0.317 0.317 435,697 0.3117 1.77%
1996-02-26 0 5.650 5.650 5.700 5.650 5.650 94,000 531,100 5.6500 0.311 0.311 0.314 0.311 0.311 1,706,479 0.3112 0.00%
1996-02-23 0 5.650 5.600 5.700 5.600 5.650 260,000 1,466,000 5.6385 0.311 0.308 0.314 0.308 0.311 4,720,049 0.3106 0.89%
1996-02-22 0 5.600 5.550 5.700 5.600 5.600 132,000 739,200 5.6000 0.308 0.306 0.314 0.308 0.308 2,396,333 0.3085 0.00%
1996-02-16 0 5.600 5.550 5.650 5.600 5.650 530,000 2,989,100 5.6398 0.308 0.306 0.311 0.308 0.311 9,621,639 0.3107 -0.88%
1996-02-15 0 5.650 5.600 5.650 5.600 5.700 954,000 5,378,200 5.6375 0.311 0.308 0.311 0.308 0.314 17,318,951 0.3105 1.80%
1996-02-14 0 5.550 5.500 5.550 5.450 5.600 252,000 1,389,300 5.5131 0.306 0.303 0.306 0.300 0.308 4,574,817 0.3037 -0.89%
1996-02-13 0 5.600 5.600 5.700 5.600 5.700 97,686 551,009 5.6406 0.308 0.308 0.314 0.308 0.314 1,773,395 0.3107 -1.75%
1996-02-12 0 5.700 5.650 5.750 5.650 5.700 72,000 407,400 5.6583 0.314 0.311 0.317 0.311 0.314 1,307,091 0.3117 0.00%
1996-02-09 0 5.700 5.700 5.750 5.700 5.750 120,704 688,697 5.7057 0.314 0.314 0.317 0.314 0.317 2,191,265 0.3143 0.00%
1996-02-08 0 5.700 5.700 5.800 5.700 5.750 300,000 1,717,000 5.7233 0.314 0.314 0.319 0.314 0.317 5,446,211 0.3153 -1.72%
1996-02-07 0 5.800 5.750 5.800 5.800 5.900 172,000 1,000,200 5.8151 0.319 0.317 0.319 0.319 0.325 3,122,494 0.3203 -1.69%
1996-02-06 0 5.900 5.850 5.950 5.850 5.900 210,370 1,238,854 5.8889 0.325 0.322 0.328 0.322 0.325 3,819,065 0.3244 0.00%
1996-02-05 0 5.900 5.900 5.950 5.800 5.950 782,610 4,596,031 5.8727 0.325 0.325 0.328 0.319 0.328 14,207,530 0.3235 0.00%
1996-02-02 0 5.900 5.850 5.900 5.800 5.900 372,729 2,183,510 5.8582 0.325 0.322 0.325 0.319 0.325 6,766,536 0.3227 0.00%
1996-02-01 0 5.900 5.800 5.900 5.800 5.950 241,011 1,417,263 5.8805 0.325 0.319 0.325 0.319 0.328 4,375,322 0.3239 1.72%
1996-01-31 0 5.800 5.800 5.850 5.800 5.900 110,293 645,141 5.8493 0.319 0.319 0.322 0.319 0.325 2,002,263 0.3222 -2.52%
1996-01-30 0 5.950 5.900 5.950 5.850 6.000 872,000 5,156,900 5.9139 0.328 0.325 0.328 0.322 0.331 15,830,320 0.3258 2.59%
1996-01-29 0 5.800 5.750 5.850 5.750 6.200 2,471,349 14,797,724 5.9877 0.319 0.317 0.322 0.317 0.342 44,864,959 0.3298 -1.69%
1996-01-26 0 5.900 5.800 5.900 5.750 5.950 346,280 2,021,340 5.8373 0.325 0.319 0.325 0.317 0.328 6,286,380 0.3215 0.00%
1996-01-25 0 5.900 5.750 5.900 5.800 5.950 1,003,686 5,866,673 5.8451 0.325 0.317 0.325 0.319 0.328 18,220,952 0.3220 1.72%
1996-01-24 0 5.800 5.800 5.900 5.750 5.850 2,197,070 12,744,332 5.8006 0.319 0.319 0.325 0.317 0.322 39,885,689 0.3195 0.00%
1996-01-23 0 5.800 5.750 5.800 5.650 5.800 608,000 3,486,800 5.7349 0.319 0.317 0.319 0.311 0.319 11,037,654 0.3159 2.65%
1996-01-22 0 5.650 5.650 5.700 5.600 5.750 478,000 2,696,800 5.6418 0.311 0.311 0.314 0.308 0.317 8,677,629 0.3108 -1.74%
1996-01-19 0 5.750 5.700 5.750 5.700 5.750 122,674 706,273 5.7573 0.317 0.314 0.317 0.314 0.317 2,227,028 0.3171 -0.86%
1996-01-18 0 5.800 5.700 5.800 5.800 6.000 360,000 2,118,800 5.8856 0.319 0.314 0.319 0.319 0.331 6,535,453 0.3242 -0.85%
1996-01-17 0 5.850 5.850 5.900 5.800 5.900 607,368 3,547,606 5.8409 0.322 0.322 0.325 0.319 0.325 11,026,181 0.3217 0.86%
1996-01-16 0 5.800 5.800 5.950 5.500 6.000 3,046,981 17,675,946 5.8011 0.319 0.319 0.328 0.303 0.331 55,315,004 0.3196 0.00%
1996-01-15 0 5.800 5.750 5.800 5.550 5.800 1,884,000 10,793,300 5.7289 0.319 0.317 0.319 0.306 0.319 34,202,204 0.3156 6.42%
1996-01-12 0 5.450 5.450 5.500 5.350 5.500 1,116,534 6,069,523 5.4360 0.300 0.300 0.303 0.295 0.303 20,269,599 0.2994 1.87%
1996-01-11 0 5.350 5.250 5.350 5.150 5.350 1,315,000 6,924,900 5.2661 0.295 0.289 0.295 0.284 0.295 23,872,558 0.2901 2.88%
1996-01-10 0 5.200 5.150 5.250 5.150 5.350 1,635,690 8,596,550 5.2556 0.286 0.284 0.289 0.284 0.295 29,694,376 0.2895 -1.89%
1996-01-09 0 5.300 5.250 5.300 5.250 5.400 378,932 2,021,107 5.3337 0.292 0.289 0.292 0.289 0.297 6,879,145 0.2938 -3.64%
1996-01-08 0 5.500 5.450 5.500 5.400 5.500 5,032,610 27,563,211 5.4769 0.303 0.300 0.303 0.297 0.303 91,362,185 0.3017 1.85%
1996-01-05 0 5.400 5.400 5.450 5.150 5.500 20,634,453 101,616,642 4.9246 0.297 0.297 0.300 0.284 0.303 374,598,609 0.2713 4.85%
1996-01-04 0 5.150 5.150 5.200 4.975 5.150 643,249 3,264,070 5.0743 0.284 0.284 0.286 0.274 0.284 11,677,566 0.2795 0.98%
1996-01-03 0 5.100 5.100 5.200 4.950 5.150 594,341 2,983,504 5.0199 0.281 0.281 0.286 0.273 0.284 10,789,688 0.2765 -0.97%
1996-01-02 0 5.150 5.150 5.200 4.900 5.250 564,317 2,881,837 5.1068 0.284 0.284 0.286 0.270 0.289 10,244,631 0.2813 -0.96%
1995-12-29 0 5.200 5.150 5.250 5.000 5.350 1,386,337 7,286,550 5.2560 0.286 0.284 0.289 0.275 0.295 25,167,612 0.2895 4.00%
1995-12-28 0 5.000 5.000 5.050 4.700 5.100 13,288,009 64,678,742 4.8675 0.275 0.275 0.278 0.259 0.281 241,230,998 0.2681 6.38%
1995-12-27 0 4.700 4.675 4.700 4.650 4.700 127,686 597,329 4.6781 0.259 0.258 0.259 0.256 0.259 2,318,016 0.2577 1.62%
1995-12-22 0 4.625 4.600 4.625 4.575 4.625 354,000 1,626,300 4.5941 0.255 0.253 0.255 0.252 0.255 6,426,529 0.2531 1.09%
1995-12-21 0 4.575 4.500 4.600 4.500 4.575 258,000 1,170,750 4.5378 0.252 0.248 0.253 0.248 0.252 4,683,741 0.2500 1.67%
1995-12-20 0 4.500 4.400 - 4.400 4.500 78,000 347,700 4.4577 0.248 0.242 - 0.242 0.248 1,416,015 0.2455 2.86%
1995-12-19 0 4.375 4.350 4.400 4.375 4.675 200,000 880,500 4.4025 0.241 0.240 0.242 0.241 0.258 3,630,807 0.2425 -1.13%
1995-12-18 0 4.425 4.400 4.450 4.425 4.450 200,000 887,500 4.4375 0.244 0.242 0.245 0.244 0.245 3,630,807 0.2444 -0.56%
1995-12-15 0 4.450 4.400 4.450 4.400 4.550 555,143 2,486,129 4.4784 0.245 0.242 0.245 0.242 0.251 10,078,086 0.2467 -2.73%
1995-12-14 0 4.575 4.500 4.575 4.550 4.600 2,635,349 12,120,119 4.5991 0.252 0.248 0.252 0.251 0.253 47,842,221 0.2533 1.10%
1995-12-13 0 4.525 4.500 4.525 4.500 4.600 1,165,186 5,305,978 4.5538 0.249 0.248 0.249 0.248 0.253 21,152,829 0.2508 0.56%
1995-12-12 0 4.500 4.400 4.500 4.375 4.500 2,995,000 13,003,650 4.3418 0.248 0.242 0.248 0.241 0.248 54,371,339 0.2392 4.05%
1995-12-11 0 4.325 4.300 - 4.325 4.325 50,000 216,250 4.3250 0.238 0.237 - 0.238 0.238 907,702 0.2382 0.58%
1995-12-08 0 4.300 4.275 - 4.300 4.300 20,573 88,364 4.2951 0.237 0.235 - 0.237 0.237 373,483 0.2366 0.00%
1995-12-07 0 4.300 4.275 4.300 4.300 4.300 40,000 172,000 4.3000 0.237 0.235 0.237 0.237 0.237 726,161 0.2369 -0.58%
1995-12-06 0 4.325 4.300 4.375 4.325 4.400 85,659 374,268 4.3693 0.238 0.237 0.241 0.238 0.242 1,555,057 0.2407 -1.70%
1995-12-05 0 4.400 4.400 4.425 4.400 4.425 24,000 105,950 4.4146 0.242 0.242 0.244 0.242 0.244 435,697 0.2432 -0.56%
1995-12-04 0 4.425 4.425 4.525 4.425 4.525 146,000 649,550 4.4490 0.244 0.244 0.249 0.244 0.249 2,650,489 0.2451 -2.21%
1995-12-01 0 4.525 4.525 4.550 - - 200,000 915,000 4.5750 0.249 0.249 0.251 - - 3,630,807 0.2520 0.00%
1995-11-30 0 4.525 4.525 4.550 4.525 4.550 259,458 1,179,238 4.5450 0.249 0.249 0.251 0.249 0.251 4,710,210 0.2504 0.00%
1995-11-29 0 4.525 4.525 4.600 4.350 4.550 75,542 338,304 4.4784 0.249 0.249 0.253 0.240 0.251 1,371,392 0.2467 1.69%
1995-11-28 0 4.450 4.375 4.450 4.250 4.450 256,305 1,106,770 4.3182 0.245 0.241 0.245 0.234 0.245 4,652,970 0.2379 5.95%
1995-11-27 0 4.200 4.200 4.225 4.150 4.200 70,000 293,250 4.1893 0.231 0.231 0.233 0.229 0.231 1,270,783 0.2308 2.44%
1995-11-24 0 4.100 4.100 4.150 4.050 4.100 30,000 122,000 4.0667 0.226 0.226 0.229 0.223 0.226 544,621 0.2240 2.50%
1995-11-23 0 4.000 3.975 4.025 4.000 4.025 340,000 1,360,500 4.0015 0.220 0.219 0.222 0.220 0.222 6,172,372 0.2204 -2.44%
1995-11-22 0 4.100 4.025 4.100 4.100 4.150 232,000 955,800 4.1198 0.226 0.222 0.226 0.226 0.229 4,211,736 0.2269 -2.38%
1995-11-21 0 4.200 4.125 4.200 4.200 4.300 230,000 994,800 4.3252 0.231 0.227 0.231 0.231 0.237 4,175,428 0.2383 -4.00%
1995-11-20 0 4.375 - 4.375 4.400 4.550 64,000 286,800 4.4813 0.241 - 0.241 0.242 0.251 1,161,858 0.2468 -4.37%
1995-11-17 0 4.575 4.500 4.575 4.575 4.600 191,011 877,999 4.5966 0.252 0.248 0.252 0.252 0.253 3,467,621 0.2532 0.00%
1995-11-16 0 4.575 4.500 4.600 4.575 4.625 181,085 832,374 4.5966 0.252 0.248 0.253 0.252 0.255 3,287,424 0.2532 -0.54%
1995-11-15 0 4.600 4.600 4.625 4.600 4.625 100,534 462,876 4.6042 0.253 0.253 0.255 0.253 0.255 1,825,098 0.2536 -0.54%
1995-11-14 0 4.625 4.600 4.650 4.600 4.650 280,231 1,294,766 4.6204 0.255 0.253 0.256 0.253 0.256 5,087,324 0.2545 -0.54%
1995-11-13 0 4.650 4.525 4.700 4.500 4.675 1,048,000 4,843,500 4.6217 0.256 0.249 0.259 0.248 0.258 19,025,430 0.2546 3.33%
1995-11-10 0 4.500 4.475 4.500 4.475 4.500 60,000 269,670 4.4945 0.248 0.247 0.248 0.247 0.248 1,089,242 0.2476 0.00%
1995-11-09 0 4.500 4.475 4.500 4.500 4.500 53,177 239,120 4.4967 0.248 0.247 0.248 0.248 0.248 965,377 0.2477 0.00%
1995-11-08 0 4.500 4.500 4.525 4.475 4.500 80,000 359,550 4.4944 0.248 0.248 0.249 0.247 0.248 1,452,323 0.2476 0.00%
1995-11-07 0 4.500 4.500 4.525 4.500 4.500 150,000 675,000 4.5000 0.248 0.248 0.249 0.248 0.248 2,723,105 0.2479 0.00%
1995-11-06 0 4.500 4.500 4.525 4.500 4.525 50,172 226,503 4.5145 0.248 0.248 0.249 0.248 0.249 910,824 0.2487 -0.55%
1995-11-03 0 4.525 4.475 4.525 4.525 4.525 126,000 570,150 4.5250 0.249 0.247 0.249 0.249 0.249 2,287,409 0.2493 0.00%
1995-11-02 0 4.525 4.500 4.525 4.475 4.550 397,035 1,792,752 4.5154 0.249 0.248 0.249 0.247 0.251 7,207,788 0.2487 1.69%
1995-10-31 0 4.450 4.425 - - - 116,121 516,717 4.4498 0.245 0.244 - - - 2,108,065 0.2451 0.00%
1995-10-30 0 4.450 4.450 - 4.425 4.450 742,000 3,300,650 4.4483 0.245 0.245 - 0.244 0.245 13,470,295 0.2450 0.00%
1995-10-27 0 4.450 4.425 4.450 4.450 4.475 185,619 826,386 4.4521 0.245 0.244 0.245 0.245 0.247 3,369,734 0.2452 -1.11%
1995-10-26 0 4.500 4.500 - 4.475 4.550 474,000 2,128,550 4.4906 0.248 0.248 - 0.247 0.251 8,605,013 0.2474 0.00%
1995-10-25 0 4.500 4.475 4.525 4.500 4.500 206,000 927,000 4.5000 0.248 0.247 0.249 0.248 0.248 3,739,731 0.2479 0.00%
1995-10-24 0 4.500 4.500 4.525 4.500 4.525 160,000 720,750 4.5047 0.248 0.248 0.249 0.248 0.249 2,904,646 0.2481 0.00%
1995-10-23 0 4.500 4.500 4.525 4.500 4.550 1,760,162 7,921,955 4.5007 0.248 0.248 0.249 0.248 0.251 31,954,045 0.2479 0.00%
1995-10-20 0 4.500 4.500 4.525 4.500 4.525 3,112,007 14,011,081 4.5023 0.248 0.248 0.249 0.248 0.249 56,495,488 0.2480 -1.10%
1995-10-19 0 4.550 4.500 4.550 4.525 4.550 646,950 2,928,956 4.5273 0.251 0.248 0.251 0.249 0.251 11,744,754 0.2494 0.55%
1995-10-18 0 4.525 4.525 4.550 4.525 4.550 348,286 1,579,108 4.5339 0.249 0.249 0.251 0.249 0.251 6,322,797 0.2497 -0.55%
1995-10-17 0 4.550 4.525 4.550 4.600 4.600 505,738 2,301,134 4.5501 0.251 0.249 0.251 0.253 0.253 9,181,186 0.2506 0.00%
1995-10-16 0 4.550 4.550 4.600 4.550 4.600 130,000 595,100 4.5777 0.251 0.251 0.253 0.251 0.253 2,360,025 0.2522 -0.55%
1995-10-13 0 4.575 4.550 4.575 4.550 4.575 54,000 246,450 4.5639 0.252 0.251 0.252 0.251 0.252 980,318 0.2514 0.00%
1995-10-12 0 4.575 4.550 4.600 4.575 4.575 50,337 230,267 4.5745 0.252 0.251 0.253 0.252 0.252 913,820 0.2520 0.00%
1995-10-11 0 4.575 4.575 4.600 4.575 4.625 221,141 1,020,577 4.6151 0.252 0.252 0.253 0.252 0.255 4,014,602 0.2542 -1.08%
1995-10-10 0 4.625 4.625 4.650 4.600 4.650 46,000 212,900 4.6283 0.255 0.255 0.256 0.253 0.256 835,086 0.2549 -1.07%
1995-10-09 0 4.675 4.675 4.700 4.550 4.675 573,856 2,657,766 4.6314 0.258 0.258 0.259 0.251 0.258 10,417,803 0.2551 2.75%
1995-10-06 0 4.550 4.525 4.550 4.550 4.550 2,486,000 11,311,300 4.5500 0.251 0.249 0.251 0.251 0.251 45,130,934 0.2506 -0.55%
1995-10-05 0 4.575 4.525 4.575 - - 246 1,082 4.3984 0.252 0.249 0.252 - - 4,466 0.2423 0.00%
1995-10-04 0 4.575 4.550 4.575 4.575 4.625 170,000 780,950 4.5938 0.252 0.251 0.252 0.252 0.255 3,086,186 0.2530 -0.54%
1995-10-03 0 4.600 4.575 4.600 4.575 4.600 90,000 412,750 4.5861 0.253 0.252 0.253 0.252 0.253 1,633,863 0.2526 1.10%
1995-10-02 0 4.550 4.525 4.550 4.525 4.550 56,000 253,900 4.5339 0.251 0.249 0.251 0.249 0.251 1,016,626 0.2497 0.55%
1995-09-29 0 4.525 4.525 4.600 4.500 4.525 52,000 234,550 4.5106 0.249 0.249 0.253 0.248 0.249 944,010 0.2485 0.00%
1995-09-28 0 4.525 4.525 4.550 4.525 4.550 66,000 299,450 4.5371 0.249 0.249 0.251 0.249 0.251 1,198,166 0.2499 0.00%
1995-09-27 0 4.525 4.525 4.550 4.525 4.525 117,395 523,288 4.4575 0.249 0.249 0.251 0.249 0.249 2,131,193 0.2455 0.00%
1995-09-26 0 4.525 4.500 4.550 4.525 4.525 80,000 362,000 4.5250 0.249 0.248 0.251 0.249 0.249 1,452,323 0.2493 0.00%
1995-09-25 0 4.525 4.500 4.525 4.525 4.525 246,000 1,113,150 4.5250 0.249 0.248 0.249 0.249 0.249 4,465,893 0.2493 0.00%
1995-09-22 0 4.525 4.500 4.525 4.500 4.525 322,611 1,453,458 4.5053 0.249 0.248 0.249 0.248 0.249 5,856,692 0.2482 0.56%
1995-09-21 0 4.500 4.500 4.525 4.500 4.525 120,917 544,512 4.5032 0.248 0.248 0.249 0.248 0.249 2,195,132 0.2481 -0.55%
1995-09-20 0 4.525 4.500 4.550 4.475 4.525 391,487 1,758,438 4.4917 0.249 0.248 0.251 0.247 0.249 7,107,069 0.2474 1.69%
1995-09-19 0 4.450 4.425 4.475 4.450 4.500 480,000 2,151,500 4.4823 0.245 0.244 0.247 0.245 0.248 8,713,937 0.2469 -1.66%
1995-09-18 0 4.525 4.500 4.525 4.500 4.525 364,000 1,646,350 4.5229 0.249 0.248 0.249 0.248 0.249 6,608,069 0.2491 0.56%
1995-09-15 0 4.500 4.400 4.500 4.475 4.525 556,000 2,506,750 4.5085 0.248 0.242 0.248 0.247 0.249 10,093,644 0.2483 -0.55%
1995-09-14 0 4.525 4.500 4.525 4.500 4.525 310,000 1,397,300 4.5074 0.249 0.248 0.249 0.248 0.249 5,627,751 0.2483 0.00%
1995-09-13 0 4.525 4.500 4.525 4.525 4.525 20,785 93,915 4.5184 0.249 0.248 0.249 0.249 0.249 377,332 0.2489 0.56%
1995-09-12 0 4.500 4.500 4.550 4.500 4.500 72,000 324,000 4.5000 0.248 0.248 0.251 0.248 0.248 1,307,091 0.2479 0.00%
1995-09-11 0 4.500 4.500 4.525 4.425 4.600 721,991 3,232,518 4.4772 0.248 0.248 0.249 0.244 0.253 13,107,051 0.2466 0.56%
1995-09-08 0 4.475 4.475 4.500 4.425 4.475 264,000 1,177,900 4.4617 0.247 0.247 0.248 0.244 0.247 4,792,666 0.2458 2.29%
1995-09-07 0 4.375 4.325 4.350 4.300 4.500 1,442,000 6,236,100 4.3246 0.241 0.238 0.240 0.237 0.248 26,178,120 0.2382 2.34%
1995-09-06 0 4.275 4.250 4.275 4.250 4.300 272,600 1,164,175 4.2706 0.235 0.234 0.235 0.234 0.237 4,948,790 0.2352 0.00%
1995-09-05 0 4.275 4.250 4.300 4.250 4.275 234,000 999,600 4.2718 0.235 0.234 0.237 0.234 0.235 4,248,044 0.2353 0.59%
1995-09-04 0 4.250 4.250 4.275 4.250 4.275 96,000 408,050 4.2505 0.234 0.234 0.235 0.234 0.235 1,742,787 0.2341 -0.58%
1995-09-01 0 4.275 4.225 4.275 4.200 4.325 651,349 2,706,163 4.1547 0.235 0.233 0.235 0.231 0.238 11,824,613 0.2289 1.79%
1995-08-31 0 4.200 4.150 4.275 4.150 4.200 40,000 167,500 4.1875 0.231 0.229 0.235 0.229 0.231 726,161 0.2307 0.89%
1995-08-30 0 4.225 4.225 4.275 4.225 4.300 646,000 2,756,600 4.2672 0.229 0.229 0.232 0.229 0.233 11,901,997 0.2316 -1.17%
1995-08-29 0 4.275 4.275 4.300 4.275 4.350 470,000 2,022,500 4.3032 0.232 0.232 0.233 0.232 0.236 8,659,348 0.2336 -0.58%
1995-08-25 0 4.300 4.250 4.300 4.300 4.500 784,731 3,414,147 4.3507 0.233 0.231 0.233 0.233 0.244 14,457,997 0.2361 0.00%
1995-08-24 0 4.300 4.250 4.300 4.150 4.350 282,000 1,194,850 4.2371 0.233 0.231 0.233 0.225 0.236 5,195,609 0.2300 2.38%
1995-08-23 0 4.200 4.125 4.200 4.050 4.250 204,000 838,150 4.1086 0.228 0.224 0.228 0.220 0.231 3,758,525 0.2230 3.07%
1995-08-22 0 4.075 4.075 4.100 4.000 4.025 290,000 1,162,250 4.0078 0.221 0.221 0.223 0.217 0.218 5,343,002 0.2175 1.87%
1995-08-21 0 4.000 3.975 4.000 3.850 4.000 1,920,000 7,610,250 3.9637 0.217 0.216 0.217 0.209 0.217 35,374,357 0.2151 2.56%
1995-08-18 0 3.900 3.900 3.950 3.775 3.950 689,000 2,675,900 3.8837 0.212 0.212 0.214 0.205 0.214 12,694,235 0.2108 1.30%
1995-08-17 0 3.850 3.850 3.875 3.825 3.950 446,000 1,728,000 3.8744 0.209 0.209 0.210 0.208 0.214 8,217,168 0.2103 1.99%
1995-08-16 0 3.775 3.775 3.800 3.775 3.825 1,112,000 4,202,050 3.7788 0.205 0.205 0.206 0.205 0.208 20,487,648 0.2051 -0.66%
1995-08-15 0 3.800 3.750 3.800 3.775 3.800 127,372 482,024 3.7844 0.206 0.204 0.206 0.205 0.206 2,346,720 0.2054 0.00%
1995-08-14 0 3.800 3.800 3.825 3.800 3.850 62,000 236,100 3.8081 0.206 0.206 0.208 0.206 0.209 1,142,297 0.2067 0.00%
1995-08-11 0 3.800 3.725 3.800 3.775 3.800 70,000 265,750 3.7964 0.206 0.202 0.206 0.205 0.206 1,289,690 0.2061 -0.65%
1995-08-10 0 3.825 3.750 3.825 3.800 3.825 38,000 144,450 3.8013 0.208 0.204 0.208 0.206 0.208 700,117 0.2063 0.66%
1995-08-09 0 3.800 3.775 3.850 3.800 3.800 10,000 38,000 3.8000 0.206 0.205 0.209 0.206 0.206 184,241 0.2063 0.00%
1995-08-08 0 3.800 3.775 3.900 3.800 3.825 62,000 235,850 3.8040 0.206 0.205 0.212 0.206 0.208 1,142,297 0.2065 0.00%
1995-08-07 0 3.800 3.750 3.825 3.800 3.875 158,726 607,350 3.8264 0.206 0.204 0.208 0.206 0.210 2,924,391 0.2077 0.00%
1995-08-04 0 3.800 3.750 3.900 3.750 3.800 414,388 1,573,897 3.7981 0.206 0.204 0.212 0.204 0.206 7,634,744 0.2061 0.66%
1995-08-03 0 3.775 3.775 3.900 3.750 3.900 172,277 654,297 3.7979 0.205 0.205 0.212 0.204 0.212 3,174,056 0.2061 0.00%
1995-08-02 0 3.775 3.700 3.775 3.675 3.800 44,286 165,208 3.7305 0.205 0.201 0.205 0.199 0.206 815,932 0.2025 -0.66%
1995-08-01 0 3.800 3.700 3.875 - - 717 2,581 3.5997 0.206 0.201 0.210 - - 13,210 0.1954 0.00%
1995-07-31 0 3.800 3.775 3.850 3.775 3.800 70,000 264,750 3.7821 0.206 0.205 0.209 0.205 0.206 1,289,690 0.2053 0.66%
1995-07-28 0 3.775 3.700 3.800 3.750 3.800 50,000 188,750 3.7750 0.205 0.201 0.206 0.204 0.206 921,207 0.2049 2.03%
1995-07-27 0 3.700 3.700 3.775 3.700 3.800 20,000 75,100 3.7550 0.201 0.201 0.205 0.201 0.206 368,483 0.2038 -2.63%
1995-07-26 0 3.800 3.675 3.850 3.750 3.800 130,000 493,500 3.7962 0.206 0.199 0.209 0.204 0.206 2,395,139 0.2060 2.70%
1995-07-25 0 3.700 3.650 3.750 3.500 3.800 488,000 1,810,200 3.7094 0.201 0.198 0.204 0.190 0.206 8,990,982 0.2013 7.25%
1995-07-24 0 3.450 3.400 - - - 0 0 - 0.187 0.185 - - - 0 - 0.00%
1995-07-21 0 3.450 3.375 3.450 3.450 3.450 11,039 37,851 3.4288 0.187 0.183 0.187 0.187 0.187 203,384 0.1861 0.00%
1995-07-20 0 3.450 3.350 3.450 3.225 3.450 194,000 642,850 3.3137 0.187 0.182 0.187 0.175 0.187 3,574,284 0.1799 3.76%
1995-07-19 0 3.325 3.325 3.375 3.325 3.375 124,000 415,100 3.3476 0.180 0.180 0.183 0.180 0.183 2,284,594 0.1817 -0.75%
1995-07-18 0 3.350 3.325 3.375 3.350 3.400 256,000 862,650 3.3697 0.182 0.180 0.183 0.182 0.185 4,716,581 0.1829 -0.74%
1995-07-17 0 3.375 3.350 3.450 3.375 3.500 132,305 459,107 3.4701 0.183 0.182 0.187 0.183 0.190 2,437,606 0.1883 -2.17%
1995-07-14 0 3.450 3.450 3.475 3.450 3.475 280,000 971,000 3.4679 0.187 0.187 0.189 0.187 0.189 5,158,760 0.1882 -0.72%
1995-07-13 0 3.475 3.475 3.550 3.475 3.500 16,000 55,750 3.4844 0.189 0.189 0.193 0.189 0.190 294,786 0.1891 0.00%
1995-07-12 0 3.475 3.475 3.550 3.450 3.475 198,000 686,750 3.4684 0.189 0.189 0.193 0.187 0.189 3,647,981 0.1883 -0.71%
1995-07-11 0 3.500 3.475 3.500 3.500 3.550 128,000 453,200 3.5406 0.190 0.189 0.190 0.190 0.193 2,358,290 0.1922 -1.41%
1995-07-10 0 3.550 3.500 3.600 3.425 3.600 790,151 2,759,991 3.4930 0.193 0.190 0.195 0.186 0.195 14,557,856 0.1896 4.41%
1995-07-07 0 3.400 3.400 3.475 3.400 3.400 102,000 346,800 3.4000 0.185 0.185 0.189 0.185 0.185 1,879,263 0.1845 0.00%
1995-07-06 0 3.400 3.400 3.450 3.375 3.450 364,000 1,246,400 3.4242 0.185 0.185 0.187 0.183 0.187 6,706,389 0.1859 -1.45%
1995-07-05 0 3.450 3.400 3.525 3.450 3.500 180,000 626,250 3.4792 0.187 0.185 0.191 0.187 0.190 3,316,346 0.1888 -2.13%
1995-07-04 0 3.525 3.500 3.550 3.525 3.525 30,000 105,750 3.5250 0.191 0.190 0.193 0.191 0.191 552,724 0.1913 0.71%
1995-07-03 0 3.500 3.500 3.550 3.500 3.550 14,000 49,200 3.5143 0.190 0.190 0.193 0.190 0.193 257,938 0.1907 -1.41%
1995-06-30 0 3.550 3.500 - - - 0 0 - 0.193 0.190 - - - 0 - 0.00%
1995-06-29 0 3.550 3.500 3.550 3.525 3.550 100,355 355,675 3.5442 0.193 0.190 0.193 0.191 0.193 1,848,955 0.1924 0.71%
1995-06-28 0 3.525 3.525 - 3.525 3.525 10,000 35,250 3.5250 0.191 0.191 - 0.191 0.191 184,241 0.1913 0.71%
1995-06-27 0 3.500 3.500 3.525 3.500 3.500 304,000 1,064,000 3.5000 0.190 0.190 0.191 0.190 0.190 5,600,940 0.1900 0.00%
1995-06-26 0 3.500 3.450 3.500 - - 0 0 - 0.190 0.187 0.190 - - 0 - 0.00%
1995-06-23 0 3.500 3.475 3.500 3.500 3.525 310,000 1,085,500 3.5016 0.190 0.189 0.190 0.190 0.191 5,711,485 0.1901 0.00%
1995-06-22 0 3.500 3.500 - 3.450 3.500 406,000 1,413,400 3.4813 0.190 0.190 - 0.187 0.190 7,480,203 0.1890 1.45%
1995-06-21 0 3.450 3.400 3.450 3.500 3.500 100,000 350,000 3.5000 0.187 0.185 0.187 0.190 0.190 1,842,414 0.1900 -1.43%
1995-06-20 0 3.500 3.500 - 3.500 3.500 102,890 359,898 3.4979 0.190 0.190 - 0.190 0.190 1,895,660 0.1899 0.00%
1995-06-16 0 3.500 3.500 3.525 3.475 3.550 348,000 1,219,450 3.5042 0.190 0.190 0.191 0.189 0.193 6,411,602 0.1902 -2.78%
1995-06-15 0 3.600 3.600 3.650 3.600 3.650 72,000 261,700 3.6347 0.195 0.195 0.198 0.195 0.198 1,326,538 0.1973 -1.37%
1995-06-14 0 3.650 3.600 3.650 3.650 3.650 201,124 733,878 3.6489 0.198 0.195 0.198 0.198 0.198 3,705,538 0.1980 1.39%
1995-06-13 0 3.600 3.600 3.650 3.600 3.600 2,042 7,345 3.5970 0.195 0.195 0.198 0.195 0.195 37,622 0.1952 -1.37%
1995-06-12 0 3.650 3.600 3.650 - - 0 0 - 0.198 0.195 0.198 - - 0 - -1.35%
1995-06-09 0 3.700 3.675 3.700 3.700 3.700 85,070 313,072 3.6802 0.201 0.199 0.201 0.201 0.201 1,567,342 0.1997 0.68%
1995-06-08 0 3.675 3.650 3.700 3.675 3.700 40,000 147,750 3.6938 0.199 0.198 0.201 0.199 0.201 736,966 0.2005 -3.29%
1995-06-07 0 3.800 3.800 3.825 3.800 3.825 470,000 1,786,500 3.8011 0.206 0.206 0.208 0.206 0.208 8,659,348 0.2063 -0.65%
1995-06-06 0 3.825 3.825 3.900 3.825 3.900 22,147 85,937 3.8803 0.208 0.208 0.212 0.208 0.212 408,040 0.2106 0.66%
1995-06-05 0 3.800 3.750 3.800 3.800 3.800 40,000 152,000 3.8000 0.206 0.204 0.206 0.206 0.206 736,966 0.2063 -1.30%
1995-06-01 0 3.850 3.850 3.900 3.800 3.800 11,235 42,408 3.7746 0.209 0.209 0.212 0.206 0.206 206,995 0.2049 4.05%
1995-05-31 0 3.700 3.700 3.800 3.700 3.700 30,000 111,000 3.7000 0.201 0.201 0.206 0.201 0.201 552,724 0.2008 -1.33%
1995-05-30 0 3.750 3.700 3.750 - - 264 950 3.5985 0.204 0.201 0.204 - - 4,864 0.1953 0.00%
1995-05-29 0 3.750 3.700 - - - 0 0 - 0.204 0.201 - - - 0 - 0.00%
1995-05-26 0 3.750 3.725 3.850 3.750 3.750 10,669 39,775 3.7281 0.204 0.202 0.209 0.204 0.204 196,567 0.2023 0.00%
1995-05-25 0 3.750 3.725 3.850 - - 0 0 - 0.204 0.202 0.209 - - 0 - 0.00%
1995-05-24 0 3.750 3.750 3.850 - - 1,510 5,436 3.6000 0.204 0.204 0.209 - - 27,820 0.1954 0.00%
1995-05-23 0 3.750 3.700 3.850 - - 264 937 3.5492 0.204 0.201 0.209 - - 4,864 0.1926 0.00%
1995-05-22 0 3.750 3.675 - - - 0 0 - 0.204 0.199 - - - 0 - 0.00%
1995-05-19 0 3.750 3.750 - - - 0 0 - 0.204 0.204 - - - 0 - 2.74%
1995-05-18 0 3.650 3.625 - 3.600 3.700 144,000 524,850 3.6448 0.198 0.197 - 0.195 0.201 2,653,077 0.1978 0.00%
1995-05-17 0 3.650 3.650 - 3.600 3.600 6,579 23,569 3.5825 0.198 0.198 - 0.195 0.195 121,212 0.1944 -1.35%
1995-05-16 0 3.700 3.600 3.700 3.700 3.800 117,035 438,348 3.7454 0.201 0.195 0.201 0.201 0.206 2,156,270 0.2033 0.00%
1995-05-15 0 3.700 3.675 3.800 3.700 4.000 196,000 754,300 3.8485 0.201 0.199 0.206 0.201 0.217 3,611,132 0.2089 -2.63%
1995-05-12 0 3.800 3.800 4.050 3.800 4.100 126,000 497,150 3.9456 0.206 0.206 0.220 0.206 0.223 2,321,442 0.2142 0.00%
1995-05-11 0 3.800 3.800 3.850 3.800 3.800 44,000 167,200 3.8000 0.206 0.206 0.209 0.206 0.206 810,662 0.2063 4.11%
1995-05-10 0 3.650 3.650 3.800 3.650 3.650 119,218 434,841 3.6474 0.198 0.198 0.206 0.198 0.198 2,196,490 0.1980 2.82%
1995-05-09 0 3.550 3.500 3.600 3.550 3.550 6,000 21,300 3.5500 0.193 0.190 0.195 0.193 0.193 110,545 0.1927 -1.39%
1995-05-08 0 3.600 3.500 3.700 3.600 3.700 16,000 58,000 3.6250 0.195 0.190 0.201 0.195 0.201 294,786 0.1968 -2.70%
1995-05-05 0 3.700 3.600 3.700 3.700 3.700 40,000 148,000 3.7000 0.201 0.195 0.201 0.201 0.201 736,966 0.2008 -1.33%
1995-05-04 0 3.750 3.675 3.750 3.750 3.800 58,000 217,900 3.7569 0.204 0.199 0.204 0.204 0.206 1,068,600 0.2039 1.35%
1995-05-03 0 3.700 3.600 3.800 3.700 3.700 10,000 36,950 3.6950 0.201 0.195 0.206 0.201 0.201 184,241 0.2006 2.78%
1995-05-02 0 3.600 3.525 3.600 3.500 3.600 8,141 28,936 3.5544 0.195 0.191 0.195 0.190 0.195 149,991 0.1929 2.86%
1995-05-01 0 3.500 3.475 3.500 3.425 3.500 10,000 34,550 3.4550 0.190 0.189 0.190 0.186 0.190 184,241 0.1875 2.94%
1995-04-28 0 3.400 3.400 3.500 3.300 3.450 84,000 279,900 3.3321 0.185 0.185 0.190 0.179 0.187 1,547,628 0.1809 0.00%
1995-04-27 0 3.400 3.400 3.500 3.400 3.600 34,141 119,486 3.4998 0.185 0.185 0.190 0.185 0.195 629,019 0.1900 -3.55%
1995-04-26 0 3.525 3.525 - 3.250 3.250 6,032 19,599 3.2492 0.191 0.191 - 0.176 0.176 111,134 0.1764 8.46%
1995-04-25 0 3.250 3.250 3.550 3.100 3.300 4,000 12,800 3.2000 0.176 0.176 0.193 0.168 0.179 73,697 0.1737 -8.45%
1995-04-24 0 3.550 3.350 3.600 3.650 3.750 60,000 221,000 3.6833 0.193 0.182 0.195 0.198 0.204 1,105,449 0.1999 -7.79%
1995-04-21 0 3.850 3.675 3.850 3.900 3.900 2,513 9,608 3.8233 0.209 0.199 0.209 0.212 0.212 46,300 0.2075 -0.65%
1995-04-20 0 3.875 3.850 3.875 3.850 3.875 160,000 619,750 3.8734 0.210 0.209 0.210 0.209 0.210 2,947,863 0.2102 0.00%
1995-04-19 0 3.875 3.875 3.900 3.875 3.875 26,000 100,750 3.8750 0.210 0.210 0.212 0.210 0.210 479,028 0.2103 -0.02%
1995-04-18 0 3.950 3.950 4.000 3.950 3.950 11,563 45,484 3.9336 0.210 0.210 0.213 0.210 0.210 217,118 0.2095 -1.25%
1995-04-13 0 4.000 4.000 4.200 4.000 4.000 8,000 32,000 4.0000 0.213 0.213 0.224 0.213 0.213 150,216 0.2130 0.00%
1995-04-12 0 4.000 3.975 4.100 4.000 4.025 40,000 160,500 4.0125 0.213 0.212 0.218 0.213 0.214 751,080 0.2137 -2.44%
1995-04-11 0 4.100 4.100 4.250 4.050 4.050 11,070 44,673 4.0355 0.218 0.218 0.226 0.216 0.216 207,861 0.2149 -1.20%
1995-04-10 0 4.150 4.125 4.250 4.150 4.150 30,555 126,720 4.1473 0.221 0.220 0.226 0.221 0.221 573,731 0.2209 -4.60%
1995-04-07 0 4.350 4.150 4.450 - - 128 531 4.1484 0.232 0.221 0.237 - - 2,403 0.2209 0.00%
1995-04-06 0 4.350 - 4.400 - - 0 0 - 0.232 - 0.234 - - 0 - 0.00%
1995-04-04 0 4.350 4.200 4.350 4.350 4.350 10,331 44,841 4.3404 0.232 0.224 0.232 0.232 0.232 193,985 0.2312 0.00%
1995-04-03 0 4.350 4.350 4.400 4.350 4.400 124,000 545,100 4.3960 0.232 0.232 0.234 0.232 0.234 2,328,348 0.2341 -1.14%
1995-03-31 0 4.400 4.400 4.450 4.400 4.400 78,138 343,787 4.3997 0.234 0.234 0.237 0.234 0.234 1,467,197 0.2343 0.00%
1995-03-30 0 4.400 4.300 4.400 - - 0 0 - 0.234 0.229 0.234 - - 0 - 0.00%
1995-03-29 0 4.400 4.350 4.450 4.350 4.400 52,000 226,650 4.3587 0.234 0.232 0.237 0.232 0.234 976,404 0.2321 2.33%
1995-03-28 0 4.300 4.300 4.400 4.200 4.400 1,601,824 6,887,228 4.2996 0.229 0.229 0.234 0.224 0.234 30,077,450 0.2290 0.00%
1995-03-27 0 4.300 4.250 4.375 4.300 4.400 49,416 215,230 4.3555 0.229 0.226 0.233 0.229 0.234 927,884 0.2320 -5.49%
1995-03-24 0 4.550 4.425 4.550 4.425 4.775 188,000 876,750 4.6636 0.242 0.236 0.242 0.236 0.254 3,530,076 0.2484 -3.19%
1995-03-23 0 4.700 4.675 4.775 4.700 4.750 176,000 829,600 4.7136 0.250 0.249 0.254 0.250 0.253 3,304,752 0.2510 0.53%
1995-03-22 0 4.675 4.650 4.675 4.650 4.675 144,152 671,780 4.6602 0.249 0.248 0.249 0.248 0.249 2,706,742 0.2482 -0.53%
1995-03-21 0 4.700 4.650 4.700 4.700 4.800 130,000 619,000 4.7615 0.250 0.248 0.250 0.250 0.256 2,441,010 0.2536 -2.08%
1995-03-20 0 4.800 4.775 4.850 4.800 4.825 64,168 308,481 4.8074 0.256 0.254 0.258 0.256 0.257 1,204,883 0.2560 -0.52%
1995-03-17 0 4.825 4.800 4.825 4.825 4.825 72,000 347,400 4.8250 0.257 0.256 0.257 0.257 0.257 1,351,944 0.2570 -0.52%
1995-03-16 0 4.850 4.825 4.850 4.825 4.850 622,000 3,011,450 4.8416 0.258 0.257 0.258 0.257 0.258 11,679,294 0.2578 0.00%
1995-03-15 0 4.850 4.825 4.875 4.800 4.900 1,239,286 6,043,980 4.8770 0.258 0.257 0.260 0.256 0.261 23,270,074 0.2597 -0.51%
1995-03-14 0 4.875 4.850 4.925 4.875 4.875 120,000 585,000 4.8750 0.260 0.258 0.262 0.260 0.260 2,253,240 0.2596 0.00%
1995-03-13 0 4.875 4.875 4.900 4.875 4.875 20,000 97,500 4.8750 0.260 0.260 0.261 0.260 0.260 375,540 0.2596 0.52%
1995-03-10 0 4.850 4.850 4.900 4.850 4.850 21,002 101,709 4.8428 0.258 0.258 0.261 0.258 0.258 394,355 0.2579 -0.51%
1995-03-09 0 4.875 4.850 4.900 4.875 4.875 10,000 48,750 4.8750 0.260 0.258 0.261 0.260 0.260 187,770 0.2596 0.52%
1995-03-08 0 4.850 4.825 4.875 4.850 4.850 443,336 2,149,846 4.8492 0.258 0.257 0.260 0.258 0.258 8,324,520 0.2583 -0.51%
1995-03-07 0 4.875 4.875 4.900 4.800 4.925 276,000 1,348,550 4.8861 0.260 0.260 0.261 0.256 0.262 5,182,452 0.2602 3.17%
1995-03-06 0 4.725 4.725 4.800 4.675 4.675 2,000 9,350 4.6750 0.252 0.252 0.256 0.249 0.249 37,554 0.2490 1.61%
1995-03-03 0 4.650 4.625 4.650 4.650 4.700 120,000 560,050 4.6671 0.248 0.246 0.248 0.248 0.250 2,253,240 0.2486 -2.11%
1995-03-02 0 4.750 4.700 4.750 4.750 4.825 64,000 306,500 4.7891 0.253 0.250 0.253 0.253 0.257 1,201,728 0.2550 -2.56%
1995-03-01 0 4.875 4.850 4.900 4.875 4.950 130,000 638,000 4.9077 0.260 0.258 0.261 0.260 0.264 2,441,010 0.2614 -2.50%
1995-02-28 0 5.000 4.975 5.050 4.975 5.050 90,000 449,500 4.9944 0.266 0.265 0.269 0.265 0.269 1,689,930 0.2660 2.04%
1995-02-27 0 4.900 4.900 5.000 4.850 5.000 162,000 788,700 4.8685 0.261 0.261 0.266 0.258 0.266 3,041,874 0.2593 -2.97%
1995-02-24 0 5.050 5.000 5.050 4.875 5.200 2,300,197 11,725,187 5.0975 0.269 0.266 0.269 0.260 0.277 43,190,800 0.2715 5.76%
1995-02-23 0 4.775 4.775 4.875 4.650 4.775 186,000 875,200 4.7054 0.254 0.254 0.260 0.248 0.254 3,492,522 0.2506 1.60%
1995-02-22 0 4.700 4.650 4.725 4.700 4.700 32,863 154,284 4.6948 0.250 0.248 0.252 0.250 0.250 617,069 0.2500 1.08%
1995-02-21 0 4.650 4.650 - 4.650 4.675 428,000 1,991,350 4.6527 0.248 0.248 - 0.248 0.249 8,036,556 0.2478 1.09%
1995-02-20 0 4.600 4.600 4.650 4.575 4.600 197,992 908,765 4.5899 0.245 0.245 0.248 0.244 0.245 3,717,696 0.2444 0.55%
1995-02-17 0 4.575 4.550 4.600 4.500 4.575 24,000 109,250 4.5521 0.244 0.242 0.245 0.240 0.244 450,648 0.2424 0.55%
1995-02-16 0 4.550 4.550 4.600 4.550 4.575 178,946 815,812 4.5590 0.242 0.242 0.245 0.242 0.244 3,360,069 0.2428 -0.55%
1995-02-15 0 4.575 4.575 4.600 4.575 4.625 238,000 1,097,500 4.6113 0.244 0.244 0.245 0.244 0.246 4,468,926 0.2456 -1.08%
1995-02-14 0 4.625 4.525 4.625 - - 0 0 - 0.246 0.241 0.246 - - 0 - 0.00%
1995-02-13 0 4.625 4.600 4.650 4.625 4.650 32,000 148,300 4.6344 0.246 0.245 0.248 0.246 0.248 600,864 0.2468 -1.60%
1995-02-10 0 4.700 4.675 4.800 4.700 4.850 311,827 1,501,221 4.8143 0.250 0.249 0.256 0.250 0.258 5,855,176 0.2564 -4.08%
1995-02-09 0 4.900 - 4.900 4.850 4.900 630,000 3,085,100 4.8970 0.261 - 0.261 0.258 0.261 11,829,510 0.2608 0.00%
1995-02-08 0 4.900 4.750 4.900 4.900 4.900 300,000 1,470,000 4.9000 0.261 0.253 0.261 0.261 0.261 5,633,100 0.2610 0.00%
1995-02-07 0 4.900 4.800 5.000 4.900 4.900 684,488 3,353,902 4.8999 0.261 0.256 0.266 0.261 0.261 12,852,632 0.2610 0.00%
1995-02-06 0 4.900 4.900 4.975 4.900 4.925 106,231 520,997 4.9044 0.261 0.261 0.265 0.261 0.262 1,994,700 0.2612 0.51%
1995-02-03 0 4.875 4.850 4.875 4.875 4.900 100,000 488,750 4.8875 0.260 0.258 0.260 0.260 0.261 1,877,700 0.2603 0.52%
1995-01-30 0 4.850 4.900 5.000 4.650 4.900 192,000 923,850 4.8117 0.258 0.261 0.266 0.248 0.261 3,605,184 0.2563 4.86%
1995-01-27 0 4.625 4.600 4.650 - - 0 0 - 0.246 0.245 0.248 - - 0 - 0.00%
1995-01-26 0 4.625 4.600 4.650 4.600 4.900 180,000 839,500 4.6639 0.246 0.245 0.248 0.245 0.261 3,379,860 0.2484 0.54%
1995-01-25 0 4.600 4.500 4.600 4.550 4.600 36,000 164,600 4.5722 0.245 0.240 0.245 0.242 0.245 675,972 0.2435 0.00%
1995-01-24 0 4.600 4.500 4.700 - - 0 0 - 0.245 0.240 0.250 - - 0 - 0.00%
1995-01-23 0 4.600 4.600 4.700 4.550 4.550 10,000 45,500 4.5500 0.245 0.245 0.250 0.242 0.242 187,770 0.2423 -2.13%
1995-01-20 0 4.700 4.650 4.700 4.700 4.775 80,000 376,750 4.7094 0.250 0.248 0.250 0.250 0.254 1,502,160 0.2508 -3.09%
1995-01-19 0 4.850 4.750 4.850 4.850 5.000 286,000 1,435,600 5.0196 0.258 0.253 0.258 0.258 0.266 5,370,222 0.2673 -3.00%
1995-01-18 0 5.000 5.000 5.050 4.900 5.000 213,686 1,062,843 4.9739 0.266 0.266 0.269 0.261 0.266 4,012,382 0.2649 1.01%
1995-01-17 0 4.950 4.950 5.000 4.800 4.950 199,517 979,306 4.9084 0.264 0.264 0.266 0.256 0.264 3,746,331 0.2614 3.12%
1995-01-16 0 4.800 4.700 4.900 4.800 4.800 20,000 96,000 4.8000 0.256 0.250 0.261 0.256 0.256 375,540 0.2556 2.13%
1995-01-13 0 4.700 4.700 4.725 4.700 4.900 146,337 696,867 4.7621 0.250 0.250 0.252 0.250 0.261 2,747,770 0.2536 -3.09%
1995-01-12 0 4.850 4.850 4.900 4.850 4.850 10,000 48,500 4.8500 0.258 0.258 0.261 0.258 0.258 187,770 0.2583 1.04%
1995-01-11 0 4.800 4.800 5.000 4.800 4.900 256,000 1,252,400 4.8922 0.256 0.256 0.266 0.256 0.261 4,806,912 0.2605 -1.03%
1995-01-10 0 4.850 4.850 4.950 4.800 4.850 40,695 195,767 4.8106 0.258 0.258 0.264 0.256 0.258 764,130 0.2562 -1.02%
1995-01-09 0 4.900 4.850 5.000 4.900 4.900 20,000 98,000 4.9000 0.261 0.258 0.266 0.261 0.261 375,540 0.2610 0.00%
1995-01-06 0 4.900 4.850 4.950 4.900 4.950 176,260 870,455 4.9385 0.261 0.258 0.264 0.261 0.264 3,309,634 0.2630 -1.01%
1995-01-05 0 4.950 4.900 4.975 - - 0 0 - 0.264 0.261 0.265 - - 0 - 0.00%
1995-01-04 0 4.950 4.850 4.950 - - 0 0 - 0.264 0.258 0.264 - - 0 - 0.00%
1995-01-03 0 4.950 4.800 5.000 4.900 5.000 897,437 4,526,854 5.0442 0.264 0.256 0.266 0.261 0.266 16,851,175 0.2686 -1.98%
1994-12-30 0 5.050 5.000 5.050 4.900 5.200 394,000 1,993,800 5.0604 0.269 0.266 0.269 0.261 0.277 7,398,138 0.2695 1.51%
1994-12-29 0 4.975 4.925 4.975 4.900 5.000 75,316 373,651 4.9611 0.265 0.262 0.265 0.261 0.266 1,414,209 0.2642 0.51%
1994-12-28 0 4.950 4.950 - 4.800 4.950 41,686 202,840 4.8659 0.264 0.264 - 0.256 0.264 782,738 0.2591 1.02%
1994-12-23 0 4.900 4.825 5.000 4.850 4.900 60,000 293,000 4.8833 0.261 0.257 0.266 0.258 0.261 1,126,620 0.2601 -1.01%
1994-12-22 0 4.950 4.950 5.100 4.950 5.000 16,000 80,100 5.0063 0.264 0.264 0.272 0.264 0.266 300,432 0.2666 1.02%
1994-12-21 0 4.900 4.900 - 4.875 4.875 12,000 58,500 4.8750 0.261 0.261 - 0.260 0.260 225,324 0.2596 -0.51%
1994-12-20 0 4.925 4.925 5.050 4.900 4.925 14,000 68,700 4.9071 0.262 0.262 0.269 0.261 0.262 262,878 0.2613 0.51%
1994-12-19 0 4.900 4.900 5.000 4.900 4.950 44,000 215,700 4.9023 0.261 0.261 0.266 0.261 0.264 826,188 0.2611 0.00%
1994-12-16 0 4.900 4.850 5.100 4.875 4.900 20,000 97,750 4.8875 0.261 0.258 0.272 0.260 0.261 375,540 0.2603 3.16%
1994-12-15 0 4.750 4.750 - 4.650 4.650 36,360 167,556 4.6083 0.253 0.253 - 0.248 0.248 682,732 0.2454 2.70%
1994-12-14 0 4.625 4.625 4.800 4.625 4.625 20,000 92,500 4.6250 0.246 0.246 0.256 0.246 0.246 375,540 0.2463 0.54%
1994-12-13 0 4.600 4.550 4.750 - - 0 0 - 0.245 0.242 0.253 - - 0 - 0.00%
1994-12-12 0 4.600 4.550 4.675 4.600 4.600 8,000 36,800 4.6000 0.245 0.242 0.249 0.245 0.245 150,216 0.2450 -2.13%
1994-12-09 0 4.700 4.600 4.700 4.500 4.700 66,000 303,450 4.5977 0.250 0.245 0.250 0.240 0.250 1,239,282 0.2449 -3.09%
1994-12-08 0 4.850 4.725 4.850 4.800 4.900 30,000 145,800 4.8600 0.258 0.252 0.258 0.256 0.261 563,310 0.2588 -3.96%
1994-12-07 0 5.050 4.975 5.100 5.050 5.050 3,714 18,340 4.9381 0.269 0.265 0.272 0.269 0.269 69,738 0.2630 -0.98%
1994-12-06 0 5.100 5.000 5.100 4.975 5.100 34,000 169,650 4.9897 0.272 0.266 0.272 0.265 0.272 638,418 0.2657 2.51%
1994-12-05 0 4.975 4.975 - 4.900 4.950 30,000 148,400 4.9467 0.265 0.265 - 0.261 0.264 563,310 0.2634 0.00%
1994-12-02 0 4.975 4.850 5.100 4.975 5.100 792,000 4,028,950 5.0871 0.265 0.258 0.272 0.265 0.272 14,871,384 0.2709 -2.45%
1994-12-01 0 5.100 5.100 5.250 5.100 5.300 354,000 1,810,300 5.1138 0.272 0.272 0.280 0.272 0.282 6,647,058 0.2723 -0.97%
1994-11-30 0 5.150 5.100 5.150 5.100 5.150 396,000 2,022,600 5.1076 0.274 0.272 0.274 0.272 0.274 7,435,692 0.2720 -0.96%
1994-11-29 0 5.200 5.150 5.200 5.200 5.200 10,000 52,000 5.2000 0.277 0.274 0.277 0.277 0.277 187,770 0.2769 1.96%
1994-11-28 0 5.100 5.100 5.150 5.100 5.200 62,390 320,131 5.1311 0.272 0.272 0.274 0.272 0.277 1,171,497 0.2733 0.00%
1994-11-25 0 5.100 5.100 5.200 5.000 5.300 376,168 1,918,215 5.0994 0.272 0.272 0.277 0.266 0.282 7,063,307 0.2716 0.00%
1994-11-24 0 5.100 5.100 5.200 5.100 5.100 364,000 1,856,400 5.1000 0.272 0.272 0.277 0.272 0.272 6,834,828 0.2716 0.00%
1994-11-23 0 5.100 5.100 5.150 5.000 5.100 363,395 1,850,836 5.0932 0.272 0.272 0.274 0.266 0.272 6,823,468 0.2712 -1.92%
1994-11-22 0 5.200 - 5.250 5.200 5.350 294,529 1,549,771 5.2619 0.277 - 0.280 0.277 0.285 5,530,371 0.2802 -1.89%
1994-11-21 0 5.300 5.300 5.350 5.250 5.300 20,000 105,500 5.2750 0.282 0.282 0.285 0.280 0.282 375,540 0.2809 -0.93%
1994-11-18 0 5.350 5.350 5.400 5.300 5.350 60,843 323,757 5.3212 0.285 0.285 0.288 0.282 0.285 1,142,449 0.2834 -0.93%
1994-11-17 0 5.400 5.350 5.400 5.350 5.400 212,486 1,145,769 5.3922 0.288 0.285 0.288 0.285 0.288 3,989,850 0.2872 4.85%
1994-11-16 0 5.150 5.100 5.250 5.100 5.150 14,000 71,700 5.1214 0.274 0.272 0.280 0.272 0.274 262,878 0.2728 0.00%
1994-11-15 0 5.150 5.100 5.250 - - 282 1,382 4.9007 0.274 0.272 0.280 - - 5,295 0.2610 0.00%
1994-11-14 0 5.150 5.100 5.250 - - 0 0 - 0.274 0.272 0.280 - - 0 - 0.00%
1994-11-11 0 5.150 5.100 5.200 5.100 5.100 74,337 379,185 5.1009 0.274 0.272 0.277 0.272 0.272 1,395,826 0.2717 0.98%
1994-11-10 0 5.100 5.050 5.100 5.100 5.100 854,282 4,356,782 5.0999 0.272 0.269 0.272 0.272 0.272 16,040,854 0.2716 0.00%
1994-11-09 0 5.100 5.100 5.150 5.100 5.100 8,000 40,800 5.1000 0.272 0.272 0.274 0.272 0.272 150,216 0.2716 0.00%
1994-11-08 0 5.100 5.100 5.200 5.100 5.100 139,000 708,700 5.0986 0.272 0.272 0.277 0.272 0.272 2,610,003 0.2715 0.00%
1994-11-07 0 5.100 5.050 5.150 5.050 5.100 281,460 1,426,754 5.0691 0.272 0.269 0.274 0.269 0.272 5,284,975 0.2700 0.00%
1994-11-04 0 5.100 5.050 5.150 5.050 5.100 56,000 285,100 5.0911 0.272 0.269 0.274 0.269 0.272 1,051,512 0.2711 2.00%
1994-11-03 0 5.000 5.000 5.200 5.000 5.100 28,000 140,800 5.0286 0.266 0.266 0.277 0.266 0.272 525,756 0.2678 0.00%
1994-11-02 0 5.000 4.900 5.100 5.000 5.200 364,864 1,909,077 5.2323 0.266 0.261 0.272 0.266 0.277 6,851,052 0.2787 -5.66%
1994-11-01 0 5.300 5.200 5.300 5.200 5.300 78,000 412,600 5.2897 0.282 0.277 0.282 0.277 0.282 1,464,606 0.2817 -0.93%
1994-10-31 0 5.350 5.250 5.400 5.150 5.400 212,675 1,114,741 5.2415 0.285 0.280 0.288 0.274 0.288 3,993,399 0.2791 3.88%
1994-10-28 0 5.150 5.050 5.300 4.850 5.200 425,995 2,152,577 5.0531 0.274 0.269 0.282 0.258 0.277 7,998,908 0.2691 7.29%
1994-10-27 0 4.800 4.800 4.900 - - 0 0 - 0.256 0.256 0.261 - - 0 - 2.13%
1994-10-26 0 4.700 4.700 4.925 4.700 4.750 12,331 58,156 4.7162 0.250 0.250 0.262 0.250 0.253 231,539 0.2512 -2.59%
1994-10-25 0 4.825 4.825 4.875 4.800 4.850 30,000 144,650 4.8217 0.257 0.257 0.260 0.256 0.258 563,310 0.2568 -3.02%
1994-10-24 0 4.975 4.825 5.000 - - 246 1,156 4.6992 0.265 0.257 0.266 - - 4,619 0.2503 0.00%
1994-10-21 0 4.975 4.850 4.975 - - 6,000 29,700 4.9500 0.265 0.258 0.265 - - 112,662 0.2636 0.00%
1994-10-20 0 4.975 4.875 4.975 4.900 5.000 297,538 1,486,356 4.9955 0.265 0.260 0.265 0.261 0.266 5,586,871 0.2660 -0.50%
1994-10-19 0 5.000 5.000 5.050 4.975 5.050 204,286 1,024,687 5.0159 0.266 0.266 0.269 0.265 0.269 3,835,878 0.2671 0.00%
1994-10-18 0 5.000 4.950 5.000 4.875 5.100 300,000 1,494,500 4.9817 0.266 0.264 0.266 0.260 0.272 5,633,100 0.2653 -0.99%
1994-10-17 0 5.050 5.000 5.100 5.050 5.200 22,000 112,500 5.1136 0.269 0.266 0.272 0.269 0.277 413,094 0.2723 -4.72%
1994-10-14 0 5.300 5.250 5.450 4.950 5.300 878,000 4,530,000 5.1595 0.282 0.280 0.290 0.264 0.282 16,486,206 0.2748 4.95%
1994-10-12 0 5.050 5.050 5.100 5.050 5.100 90,000 454,700 5.0522 0.269 0.269 0.272 0.269 0.272 1,689,930 0.2691 -1.94%
1994-10-11 0 5.150 5.050 5.200 4.900 5.150 207,211 1,045,434 5.0453 0.274 0.269 0.277 0.261 0.274 3,890,801 0.2687 6.74%
1994-10-10 0 4.825 4.750 - 4.700 4.825 34,000 162,300 4.7735 0.257 0.253 - 0.250 0.257 638,418 0.2542 2.12%
1994-10-07 0 4.725 4.725 4.800 4.725 4.800 28,894 137,623 4.7630 0.252 0.252 0.256 0.252 0.256 542,543 0.2537 -1.56%
1994-10-06 0 4.800 4.725 4.900 4.750 4.825 115,000 549,700 4.7800 0.256 0.252 0.261 0.253 0.257 2,159,355 0.2546 0.00%
1994-10-05 0 4.800 4.725 4.900 4.800 4.800 84,000 403,200 4.8000 0.256 0.252 0.261 0.256 0.256 1,577,268 0.2556 -2.04%
1994-10-04 0 4.900 4.900 - 4.900 4.900 20,000 98,000 4.9000 0.261 0.261 - 0.261 0.261 375,540 0.2610 0.51%
1994-10-03 0 4.875 4.850 - 4.850 4.875 20,000 97,250 4.8625 0.260 0.258 - 0.258 0.260 375,540 0.2590 0.31%
1994-09-30 0 4.860 4.820 4.990 4.860 5.200 276,000 1,390,850 5.0393 0.259 0.257 0.266 0.259 0.277 5,182,452 0.2684 -7.43%
1994-09-29 0 5.250 5.200 5.250 5.225 5.275 48,000 252,050 5.2510 0.280 0.277 0.280 0.278 0.281 901,296 0.2797 1.94%
1994-09-28 0 5.150 5.125 5.250 5.100 5.150 72,620 372,184 5.1251 0.274 0.273 0.280 0.272 0.274 1,363,586 0.2729 3.00%
1994-09-27 0 5.000 4.970 5.050 5.000 5.050 198,928 998,304 5.0184 0.266 0.265 0.269 0.266 0.269 3,735,271 0.2673 -5.66%
1994-09-26 0 5.300 5.250 5.300 5.075 5.400 110,000 568,950 5.1723 0.282 0.280 0.282 0.270 0.288 2,065,470 0.2755 -1.85%
1994-09-23 0 5.400 5.375 5.425 5.400 5.500 89,734 486,830 5.4253 0.288 0.286 0.289 0.288 0.293 1,684,935 0.2889 -3.14%
1994-09-22 0 5.575 5.550 5.600 5.450 5.600 625,372 3,436,434 5.4950 0.297 0.296 0.298 0.290 0.298 11,742,610 0.2926 2.29%
1994-09-20 0 5.450 5.300 5.450 5.275 5.450 258,000 1,382,250 5.3576 0.290 0.282 0.290 0.281 0.290 4,844,466 0.2853 1.87%
1994-09-19 0 5.350 5.300 5.350 5.300 5.350 228,000 1,214,000 5.3246 0.285 0.282 0.285 0.282 0.285 4,281,156 0.2836 -0.93%
1994-09-16 0 5.400 5.350 5.500 5.125 5.400 110,168 576,727 5.2350 0.288 0.285 0.293 0.273 0.288 2,068,625 0.2788 5.88%
1994-09-15 0 5.100 5.100 5.125 5.000 5.025 288,876 1,444,299 4.9997 0.272 0.272 0.273 0.266 0.268 5,424,225 0.2663 1.49%
1994-09-14 0 5.025 5.025 5.275 5.025 5.175 60,000 307,000 5.1167 0.268 0.268 0.281 0.268 0.276 1,126,620 0.2725 -3.83%
1994-09-13 0 5.225 5.225 5.275 5.225 5.325 98,100 516,900 5.2691 0.278 0.278 0.281 0.278 0.284 1,842,024 0.2806 -2.34%
1994-09-12 0 5.350 5.325 5.450 5.300 5.450 102,000 546,900 5.3618 0.285 0.284 0.290 0.282 0.290 1,915,254 0.2855 -4.04%
1994-09-09 0 5.575 5.550 5.600 5.450 5.700 156,000 871,650 5.5875 0.297 0.296 0.298 0.290 0.304 2,929,212 0.2976 2.29%
1994-09-08 0 5.450 5.450 5.600 5.400 5.675 90,000 500,900 5.5656 0.290 0.290 0.298 0.288 0.302 1,689,930 0.2964 -4.39%
1994-09-07 0 5.700 5.700 5.750 5.500 5.750 568,024 3,236,459 5.6978 0.304 0.304 0.306 0.293 0.306 10,665,787 0.3034 4.59%
1994-09-06 0 5.450 5.425 5.500 5.225 5.500 228,000 1,234,100 5.4127 0.290 0.289 0.293 0.278 0.293 4,281,156 0.2883 3.32%
1994-09-05 0 5.275 5.250 5.300 5.200 5.300 492,890 2,586,533 5.2477 0.281 0.280 0.282 0.277 0.282 9,254,996 0.2795 0.00%
1994-09-02 0 5.275 5.250 5.350 5.200 5.275 397,714 2,086,970 5.2474 0.281 0.280 0.285 0.277 0.281 7,467,876 0.2795 0.48%
1994-09-01 0 5.250 5.250 5.300 5.225 5.350 170,000 899,400 5.2906 0.280 0.280 0.282 0.278 0.285 3,192,090 0.2818 0.00%
1994-08-31 0 5.250 5.200 5.350 4.970 5.250 468,843 2,378,871 5.0739 0.280 0.277 0.285 0.265 0.280 8,803,465 0.2702 5.00%
1994-08-30 0 5.050 5.025 5.050 5.000 5.075 240,000 1,209,950 5.0415 0.266 0.265 0.266 0.264 0.268 4,551,545 0.2658 1.00%
1994-08-26 0 5.000 5.025 5.050 4.990 5.075 1,494,894 7,494,751 5.0136 0.264 0.265 0.266 0.263 0.268 28,350,322 0.2644 -0.50%
1994-08-25 0 5.025 5.000 5.025 5.000 5.050 56,000 282,000 5.0357 0.265 0.264 0.265 0.264 0.266 1,062,027 0.2655 0.50%
1994-08-24 0 5.000 5.000 5.025 4.990 5.000 663,426 3,316,767 4.9995 0.264 0.264 0.265 0.263 0.264 12,581,722 0.2636 0.00%
1994-08-23 0 5.000 5.000 5.025 5.000 5.050 591,436 2,977,096 5.0337 0.264 0.264 0.265 0.264 0.266 11,216,448 0.2654 -0.99%
1994-08-22 0 5.050 5.025 5.075 4.980 5.050 4,650,925 23,313,718 5.0127 0.266 0.265 0.268 0.263 0.266 88,203,726 0.2643 0.00%
1994-08-19 0 5.050 5.050 5.075 4.920 5.150 1,253,711 6,301,648 5.0264 0.266 0.266 0.268 0.259 0.272 23,776,341 0.2650 0.00%
1994-08-18 0 5.050 5.075 5.100 4.300 5.075 2,390,930 11,375,160 4.7576 0.266 0.268 0.269 0.227 0.268 45,343,439 0.2509 18.54%
1994-08-17 0 4.260 4.170 4.300 4.050 4.300 376,000 1,571,440 4.1794 0.225 0.220 0.227 0.214 0.227 7,130,754 0.2204 5.19%
1994-08-16 0 4.050 4.030 4.070 4.030 4.060 406,000 1,643,880 4.0490 0.214 0.212 0.215 0.212 0.214 7,699,697 0.2135 0.75%
1994-08-15 0 4.020 4.020 4.040 3.950 4.060 211,820 848,887 4.0076 0.212 0.212 0.213 0.208 0.214 4,017,118 0.2113 3.08%
1994-08-12 0 3.900 3.900 3.920 3.830 3.900 58,000 225,500 3.8879 0.206 0.206 0.207 0.202 0.206 1,099,957 0.2050 0.26%
1994-08-11 0 3.890 3.850 3.930 3.850 3.900 102,000 396,500 3.8873 0.205 0.203 0.207 0.203 0.206 1,934,407 0.2050 0.00%
1994-08-10 0 3.890 3.860 3.900 3.810 3.890 185,233 714,191 3.8556 0.205 0.204 0.206 0.201 0.205 3,512,901 0.2033 1.04%
1994-08-09 0 3.850 3.810 3.860 3.850 3.860 60,000 231,100 3.8517 0.203 0.201 0.204 0.203 0.204 1,137,886 0.2031 0.00%
1994-08-08 0 3.850 3.800 3.850 3.850 3.860 80,000 308,160 3.8520 0.203 0.200 0.203 0.203 0.204 1,517,182 0.2031 0.00%
1994-08-05 0 3.850 3.800 3.850 3.800 3.860 22,000 83,720 3.8055 0.203 0.200 0.203 0.200 0.204 417,225 0.2007 -2.28%
1994-08-04 0 3.940 3.900 3.940 3.800 3.950 178,000 695,240 3.9058 0.208 0.206 0.208 0.200 0.208 3,375,729 0.2060 5.63%
1994-08-03 0 3.730 - 3.850 3.730 3.920 54,000 205,800 3.8111 0.197 - 0.203 0.197 0.207 1,024,098 0.2010 -4.11%
1994-08-02 0 3.890 - 3.890 - - 0 0 - 0.205 - 0.205 - - 0 - -2.51%
1994-08-01 0 3.990 - 3.990 - - 0 0 - 0.210 - 0.210 - - 0 - -0.75%
1994-07-29 0 4.020 - 4.020 - - 20,000 80,000 4.0000 0.212 - 0.212 - - 379,295 0.2109 0.00%
1994-07-28 0 4.020 - 4.020 4.020 4.020 20,000 80,400 4.0200 0.212 - 0.212 0.212 0.212 379,295 0.2120 0.50%
1994-07-27 0 4.000 3.950 4.000 4.000 4.020 102,000 409,000 4.0098 0.211 0.208 0.211 0.211 0.212 1,934,407 0.2114 -0.99%
1994-07-26 0 4.040 4.000 4.040 4.040 4.050 40,305 162,990 4.0439 0.213 0.211 0.213 0.213 0.214 764,375 0.2132 0.50%
1994-07-25 0 4.020 4.020 4.050 4.000 4.030 590,843 2,375,046 4.0198 0.212 0.212 0.214 0.211 0.212 11,205,202 0.2120 -0.25%
1994-07-22 0 4.030 - 4.070 4.030 4.030 10,000 40,300 4.0300 0.212 - 0.215 0.212 0.212 189,648 0.2125 -0.98%
1994-07-21 0 4.070 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1994-07-20 0 4.070 - 4.070 4.070 4.070 36,000 146,520 4.0700 0.215 - 0.215 0.215 0.215 682,732 0.2146 0.00%
1994-07-19 0 4.070 - 4.070 4.070 4.070 10,000 40,700 4.0700 0.215 - 0.215 0.215 0.215 189,648 0.2146 0.49%
1994-07-18 0 4.050 4.010 4.050 4.050 4.050 40,000 162,000 4.0500 0.214 0.211 0.214 0.214 0.214 758,591 0.2136 0.00%
1994-07-15 0 4.050 4.010 4.050 4.050 4.050 160,000 648,000 4.0500 0.214 0.211 0.214 0.214 0.214 3,034,363 0.2136 0.00%
1994-07-14 0 4.050 4.050 4.060 4.050 4.100 744,000 3,029,740 4.0722 0.214 0.214 0.214 0.214 0.216 14,109,789 0.2147 -0.98%
1994-07-13 0 4.090 4.120 - 4.060 4.080 20,000 81,560 4.0780 0.216 0.217 - 0.214 0.215 379,295 0.2150 0.25%
1994-07-12 0 4.080 4.060 4.100 4.050 4.080 211,011 858,643 4.0692 0.215 0.214 0.216 0.214 0.215 4,001,775 0.2146 0.74%
1994-07-11 0 4.050 4.050 4.170 4.050 4.150 272,843 1,126,288 4.1280 0.214 0.214 0.220 0.214 0.219 5,174,405 0.2177 -2.41%
1994-07-08 0 4.150 4.150 4.200 4.150 4.150 60,000 249,000 4.1500 0.219 0.219 0.221 0.219 0.219 1,137,886 0.2188 1.22%
1994-07-07 0 4.100 4.100 4.150 4.100 4.150 420,000 1,728,100 4.1145 0.216 0.216 0.219 0.216 0.219 7,965,204 0.2170 -1.20%
1994-07-06 0 4.150 4.150 4.190 4.150 4.150 80,842 335,368 4.1484 0.219 0.219 0.221 0.219 0.219 1,533,150 0.2187 0.00%
1994-07-05 0 4.150 4.150 4.170 4.110 4.150 58,000 239,740 4.1334 0.219 0.219 0.220 0.217 0.219 1,099,957 0.2180 0.97%
1994-07-04 0 4.110 4.110 4.150 4.090 4.130 72,168 297,035 4.1159 0.217 0.217 0.219 0.216 0.218 1,368,650 0.2170 0.00%
1994-07-01 0 4.110 4.110 4.130 4.050 4.140 158,305 651,290 4.1141 0.217 0.217 0.218 0.214 0.218 3,002,218 0.2169 0.86%
1994-06-30 0 4.075 4.075 4.300 - - 0 0 - 0.215 0.215 0.227 - - 0 - 1.87%
1994-06-29 0 4.000 4.050 4.075 4.000 4.075 670,000 2,700,200 4.0301 0.211 0.214 0.215 0.211 0.215 12,706,396 0.2125 -1.84%
1994-06-28 0 4.075 4.050 4.075 4.050 4.150 190,000 775,200 4.0800 0.215 0.214 0.215 0.214 0.219 3,603,306 0.2151 -0.61%
1994-06-27 0 4.100 4.050 4.200 4.100 4.100 10,000 41,000 4.1000 0.216 0.214 0.221 0.216 0.216 189,648 0.2162 -2.96%
1994-06-24 0 4.225 4.150 4.225 4.150 4.300 158,000 668,750 4.2326 0.223 0.219 0.223 0.219 0.227 2,996,434 0.2232 -0.59%
1994-06-23 0 4.250 4.200 4.300 4.200 4.275 80,000 339,000 4.2375 0.224 0.221 0.227 0.221 0.225 1,517,182 0.2234 -1.16%
1994-06-22 0 4.300 4.275 4.400 4.300 4.350 34,149 148,326 4.3435 0.227 0.225 0.232 0.227 0.229 647,628 0.2290 -1.71%
1994-06-21 0 4.375 4.375 4.450 4.300 4.400 740,000 3,247,050 4.3879 0.231 0.231 0.235 0.227 0.232 14,033,930 0.2314 0.00%
1994-06-20 0 4.375 4.350 4.450 4.350 4.375 80,000 349,250 4.3656 0.231 0.229 0.235 0.229 0.231 1,517,182 0.2302 1.16%
1994-06-17 0 4.325 4.275 4.350 4.275 4.325 234,000 1,005,050 4.2951 0.228 0.225 0.229 0.225 0.228 4,437,756 0.2265 1.76%
1994-06-16 0 4.250 4.250 4.300 4.250 4.300 142,337 605,082 4.2511 0.224 0.224 0.227 0.224 0.227 2,699,389 0.2242 -1.16%
1994-06-15 0 4.300 4.250 4.400 4.250 4.300 208,843 890,956 4.2662 0.227 0.224 0.232 0.224 0.227 3,960,660 0.2250 3.61%
1994-06-10 0 4.150 4.100 4.175 4.075 4.225 218,000 900,850 4.1323 0.219 0.216 0.220 0.215 0.223 4,134,320 0.2179 -2.92%
1994-06-09 0 4.275 4.200 4.300 4.150 4.300 98,000 417,100 4.2561 0.225 0.221 0.227 0.219 0.227 1,858,548 0.2244 1.79%
1994-06-08 0 4.200 4.175 4.250 4.200 4.200 30,000 126,000 4.2000 0.221 0.220 0.224 0.221 0.221 568,943 0.2215 -1.18%
1994-06-07 0 4.250 4.250 4.300 4.225 4.300 216,000 922,350 4.2701 0.224 0.224 0.227 0.223 0.227 4,096,390 0.2252 -1.16%
1994-06-06 0 4.300 4.250 4.325 4.300 4.425 54,738 237,681 4.3422 0.227 0.224 0.228 0.227 0.233 1,038,094 0.2290 -2.27%
1994-06-03 0 4.400 4.400 4.425 4.300 4.400 50,372 220,836 4.3841 0.232 0.232 0.233 0.227 0.232 955,293 0.2312 2.33%
1994-06-02 0 4.300 4.300 4.325 4.250 4.400 88,000 378,900 4.3057 0.227 0.227 0.228 0.224 0.232 1,668,900 0.2270 -2.27%
1994-06-01 0 4.400 4.350 4.400 4.200 4.400 496,000 2,111,400 4.2569 0.232 0.229 0.232 0.221 0.232 9,406,526 0.2245 4.76%
1994-05-31 0 4.200 4.175 4.225 4.150 4.200 70,000 293,000 4.1857 0.221 0.220 0.223 0.219 0.221 1,327,534 0.2207 -1.18%
1994-05-30 0 4.250 4.250 4.275 4.200 4.300 98,000 415,250 4.2372 0.224 0.224 0.225 0.221 0.227 1,858,548 0.2234 3.03%
1994-05-27 0 4.125 4.100 4.275 4.100 4.175 205,025 843,800 4.1156 0.218 0.216 0.225 0.216 0.220 3,888,252 0.2170 -3.51%
1994-05-26 0 4.275 4.175 4.325 4.275 4.325 16,000 68,700 4.2938 0.225 0.220 0.228 0.225 0.228 303,436 0.2264 -2.84%
1994-05-25 0 4.400 4.400 4.425 4.400 4.450 210,000 927,100 4.4148 0.232 0.232 0.233 0.232 0.235 3,982,602 0.2328 -1.68%
1994-05-24 0 4.475 4.425 4.475 4.450 4.550 122,000 551,150 4.5176 0.236 0.233 0.236 0.235 0.240 2,313,702 0.2382 1.70%
1994-05-23 0 4.400 4.375 4.425 4.325 4.425 54,000 236,350 4.3769 0.232 0.231 0.233 0.228 0.233 1,024,098 0.2308 1.15%
1994-05-20 0 4.350 4.350 4.500 4.350 4.500 124,000 541,400 4.3661 0.229 0.229 0.237 0.229 0.237 2,351,632 0.2302 -1.14%
1994-05-19 0 4.400 4.300 4.475 4.400 4.500 162,000 718,600 4.4358 0.232 0.227 0.236 0.232 0.237 3,072,293 0.2339 -4.35%
1994-05-18 0 4.600 4.550 4.600 4.550 4.650 194,000 890,400 4.5897 0.243 0.240 0.243 0.240 0.245 3,679,165 0.2420 0.55%
1994-05-17 0 4.575 4.475 4.575 4.575 4.700 252,000 1,159,950 4.6030 0.241 0.236 0.241 0.241 0.248 4,779,122 0.2427 1.67%
1994-05-16 0 4.500 4.500 4.525 4.450 4.550 360,843 1,626,046 4.5062 0.237 0.237 0.239 0.235 0.240 6,843,305 0.2376 0.56%
1994-05-13 0 4.475 4.425 4.500 4.200 4.500 540,600 2,340,575 4.3296 0.236 0.233 0.237 0.221 0.237 10,252,355 0.2283 9.15%
1994-05-12 0 4.100 4.075 4.175 4.050 4.150 116,000 475,150 4.0961 0.216 0.215 0.220 0.214 0.219 2,199,913 0.2160 0.00%
1994-05-11 0 4.100 4.100 4.175 4.025 4.175 86,000 352,650 4.1006 0.216 0.216 0.220 0.212 0.220 1,630,970 0.2162 -0.61%
1994-05-10 0 4.125 4.050 4.125 4.050 4.125 268,000 1,099,050 4.1009 0.218 0.214 0.218 0.214 0.218 5,082,559 0.2162 -0.60%
1994-05-09 0 4.150 4.075 4.150 4.050 4.150 410,000 1,663,250 4.0567 0.219 0.215 0.219 0.214 0.219 7,775,556 0.2139 0.00%
1994-05-06 0 4.150 4.100 4.200 4.125 4.200 180,000 748,850 4.1603 0.219 0.216 0.221 0.218 0.221 3,413,659 0.2194 1.22%
1994-05-05 0 4.100 4.075 4.125 4.000 4.100 378,843 1,542,580 4.0718 0.216 0.215 0.218 0.211 0.216 7,184,671 0.2147 2.50%
1994-05-04 0 4.000 3.925 4.000 3.900 4.100 382,000 1,523,350 3.9878 0.211 0.207 0.211 0.206 0.216 7,244,542 0.2103 0.63%
1994-05-03 0 3.975 3.950 4.100 3.875 4.050 338,000 1,345,350 3.9803 0.210 0.208 0.216 0.204 0.214 6,410,092 0.2099 -4.22%
1994-05-02 0 4.150 4.125 4.175 4.125 4.375 172,000 723,550 4.2067 0.219 0.218 0.220 0.218 0.231 3,261,941 0.2218 -4.05%
1994-04-29 0 4.325 4.325 4.350 4.200 4.450 751,372 3,281,165 4.3669 0.228 0.228 0.229 0.221 0.235 14,249,598 0.2303 -4.95%
1994-04-28 0 4.550 4.550 4.600 4.550 4.650 487,653 2,239,532 4.5925 0.240 0.240 0.243 0.240 0.245 9,248,227 0.2422 -1.62%
1994-04-27 0 4.625 4.625 4.700 4.600 4.775 789,448 3,699,266 4.6859 0.244 0.244 0.248 0.243 0.252 14,971,700 0.2471 -1.07%
1994-04-26 0 4.675 4.675 4.725 4.600 4.900 944,000 4,501,200 4.7682 0.247 0.247 0.249 0.243 0.258 17,902,743 0.2514 -0.53%
1994-04-25 0 4.700 4.675 4.700 4.650 4.900 783,372 3,713,624 4.7406 0.248 0.247 0.248 0.245 0.258 14,856,470 0.2500 -2.08%
1994-04-22 0 4.800 4.750 4.850 4.750 5.050 860,505 4,218,124 4.9019 0.253 0.250 0.256 0.250 0.266 16,319,280 0.2585 -3.03%
1994-04-21 0 4.950 4.925 5.000 4.900 5.400 4,385,864 22,682,352 5.1717 0.261 0.260 0.264 0.258 0.285 83,176,904 0.2727 -3.88%
1994-04-20 0 5.150 5.150 5.200 4.825 5.200 2,664,552 13,431,605 5.0408 0.272 0.272 0.274 0.254 0.274 50,532,617 0.2658 3.01%
1994-04-19 0 5.100 5.000 5.050 5.000 5.250 2,656,831 13,615,957 5.1249 0.264 0.258 0.261 0.258 0.271 51,398,577 0.2649 -1.92%
1994-04-18 0 5.200 5.200 5.300 4.625 5.300 1,852,000 9,345,150 5.0460 0.269 0.269 0.274 0.239 0.274 35,828,461 0.2608 4.52%
1994-04-15 0 4.975 5.000 5.050 4.975 5.300 2,389,219 12,260,417 5.1316 0.257 0.258 0.261 0.257 0.274 46,221,403 0.2653 -6.13%
1994-04-14 0 5.300 5.300 5.400 4.800 5.450 4,360,014 22,953,556 5.2646 0.274 0.274 0.279 0.248 0.282 84,348,051 0.2721 9.84%
1994-04-13 0 4.825 4.850 4.875 4.400 4.875 3,269,167 15,282,929 4.6749 0.249 0.251 0.252 0.227 0.252 63,244,720 0.2416 11.56%
1994-04-12 0 4.325 4.325 4.350 4.050 4.375 2,187,033 9,310,898 4.2573 0.224 0.224 0.225 0.209 0.226 42,309,949 0.2201 6.79%
1994-04-11 0 4.050 4.000 4.150 4.025 4.225 785,686 3,251,444 4.1384 0.209 0.207 0.215 0.208 0.218 15,199,741 0.2139 -2.41%
1994-04-08 0 4.150 4.150 4.225 4.000 4.175 2,136,000 8,761,100 4.1016 0.215 0.215 0.218 0.207 0.216 41,322,674 0.2120 3.11%
1994-04-07 0 4.025 4.025 4.050 3.900 4.100 1,974,000 7,919,350 4.0118 0.208 0.208 0.209 0.202 0.212 38,188,651 0.2074 4.55%
1994-04-06 0 3.850 3.800 3.900 3.750 3.875 652,566 2,485,032 3.8081 0.199 0.196 0.202 0.194 0.200 12,624,425 0.1968 4.76%
1994-03-31 0 3.675 3.650 3.700 3.500 3.675 952,247 3,407,265 3.5781 0.190 0.189 0.191 0.181 0.190 18,422,000 0.1850 3.52%
1994-03-30 0 3.550 3.525 3.600 3.475 3.600 894,381 3,140,251 3.5111 0.184 0.182 0.186 0.180 0.186 17,302,535 0.1815 1.43%
1994-03-29 0 3.500 3.400 3.500 3.500 3.725 1,384,676 4,972,332 3.5910 0.181 0.176 0.181 0.181 0.193 26,787,694 0.1856 -7.28%
1994-03-28 0 3.775 3.775 3.800 3.700 4.050 2,364,624 9,005,444 3.8084 0.195 0.195 0.196 0.191 0.209 45,745,593 0.1969 -0.66%
1994-03-25 0 3.800 3.700 3.850 3.800 3.950 1,272,141 4,927,958 3.8738 0.196 0.191 0.199 0.196 0.204 24,610,612 0.2002 -5.59%
1994-03-24 0 4.025 4.000 4.075 3.975 4.225 2,028,964 8,202,698 4.0428 0.208 0.207 0.211 0.205 0.218 39,251,974 0.2090 0.63%
1994-03-23 0 4.000 3.950 - 3.750 4.050 1,847,781 7,170,118 3.8804 0.207 0.204 - 0.194 0.209 35,746,841 0.2006 8.84%
1994-03-22 0 3.675 3.675 3.700 3.400 3.725 1,657,195 5,980,899 3.6090 0.190 0.190 0.191 0.176 0.193 32,059,798 0.1866 3.52%
1994-03-21 0 3.550 3.550 3.600 3.400 3.600 1,598,800 5,605,770 3.5062 0.184 0.184 0.186 0.176 0.186 30,930,099 0.1812 -1.39%
1994-03-18 0 3.600 3.625 3.675 3.600 3.775 898,120 3,338,670 3.7174 0.186 0.187 0.190 0.186 0.195 17,374,869 0.1922 -4.00%
1994-03-17 0 3.750 3.725 3.825 3.700 4.050 2,778,848 10,725,596 3.8597 0.194 0.193 0.198 0.191 0.209 53,759,096 0.1995 0.67%
1994-03-16 0 3.725 3.725 - 3.325 3.750 2,789,486 9,854,598 3.5328 0.193 0.193 - 0.172 0.194 53,964,897 0.1826 12.03%
1994-03-15 0 3.325 3.325 3.400 3.300 3.450 849,611 2,844,404 3.3479 0.172 0.172 0.176 0.171 0.178 16,436,422 0.1731 -2.92%
1994-03-14 0 3.425 3.425 3.450 3.200 3.500 1,875,826 6,333,534 3.3764 0.177 0.177 0.178 0.165 0.181 36,289,394 0.1745 -2.14%
1994-03-11 1 3.500 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1994-03-10 0 3.500 3.525 - 3.100 3.600 3,492,000 11,720,050 3.3563 0.181 0.182 - 0.160 0.186 67,555,607 0.1735 14.75%
1994-03-09 0 3.050 3.025 3.075 3.000 3.150 3,456,419 10,484,965 3.0335 0.158 0.156 0.159 0.155 0.163 66,867,263 0.1568 1.67%
1994-03-08 0 3.000 2.950 3.000 3.000 3.100 196,902 595,505 3.0244 0.155 0.152 0.155 0.155 0.160 3,809,231 0.1563 3.45%
1994-03-07 0 2.900 2.825 2.950 2.900 2.950 349,798 1,021,352 2.9198 0.150 0.146 0.152 0.150 0.152 6,767,130 0.1509 -1.69%
1994-03-04 0 2.950 2.925 2.950 2.950 2.975 14,000 41,550 2.9679 0.152 0.151 0.152 0.152 0.154 270,841 0.1534 0.00%
1994-03-03 0 2.950 2.950 2.975 2.950 2.975 72,000 212,650 2.9535 0.152 0.152 0.154 0.152 0.154 1,392,899 0.1527 -1.67%
1994-03-02 0 3.000 3.000 3.050 3.000 3.000 20,000 60,000 3.0000 0.155 0.155 0.158 0.155 0.155 386,916 0.1551 -2.44%
1994-03-01 0 3.075 3.050 3.075 3.050 3.100 1,288,448 3,958,680 3.0724 0.159 0.158 0.159 0.158 0.160 24,926,084 0.1588 -2.38%
1994-02-28 0 3.150 3.100 3.175 2.975 3.150 180,528 555,952 3.0796 0.163 0.160 0.164 0.154 0.163 3,492,462 0.1592 8.62%
1994-02-25 0 2.900 2.900 2.950 2.900 2.950 150,000 437,000 2.9133 0.150 0.150 0.152 0.150 0.152 2,901,873 0.1506 -3.33%
1994-02-24 0 3.000 2.975 3.000 2.975 3.025 172,000 516,250 3.0015 0.155 0.154 0.155 0.154 0.156 3,327,481 0.1551 -0.83%
1994-02-23 0 3.025 3.000 3.025 3.025 3.150 692,000 2,140,350 3.0930 0.156 0.155 0.156 0.156 0.163 13,387,308 0.1599 -0.82%
1994-02-22 0 3.050 3.000 - 2.950 3.075 104,000 315,400 3.0327 0.158 0.155 - 0.152 0.159 2,011,965 0.1568 -0.81%
1994-02-21 0 3.075 2.925 3.075 3.075 3.075 8,000 24,600 3.0750 0.159 0.151 0.159 0.159 0.159 154,767 0.1589 2.50%
1994-02-18 0 3.000 2.975 3.050 3.000 3.100 120,000 364,000 3.0333 0.155 0.154 0.158 0.155 0.160 2,321,499 0.1568 1.69%
1994-02-17 0 2.950 2.950 3.050 - - 0 0 - 0.152 0.152 0.158 - - 0 - 1.72%
1994-02-16 0 2.900 2.900 3.100 2.900 3.000 182,000 545,800 2.9989 0.150 0.150 0.160 0.150 0.155 3,520,939 0.1550 -4.13%
1994-02-15 0 3.025 3.000 3.025 3.000 3.050 260,000 781,250 3.0048 0.156 0.155 0.156 0.155 0.158 5,029,913 0.1553 -0.82%
1994-02-14 0 3.050 3.000 3.075 3.050 3.100 50,000 154,500 3.0900 0.158 0.155 0.159 0.158 0.160 967,291 0.1597 -1.61%
1994-02-09 0 3.100 3.075 3.150 3.050 3.100 122,000 375,100 3.0746 0.160 0.159 0.163 0.158 0.160 2,360,190 0.1589 2.48%
1994-02-08 0 3.025 3.025 3.050 3.000 3.025 356,000 1,069,450 3.0041 0.156 0.156 0.158 0.155 0.156 6,887,112 0.1553 0.83%
1994-02-07 0 3.000 2.950 3.000 3.000 3.025 278,844 836,855 3.0012 0.155 0.152 0.155 0.155 0.156 5,394,466 0.1551 -3.23%
1994-02-04 0 3.100 3.075 3.100 3.075 3.100 374,494 1,160,270 3.0982 0.160 0.159 0.160 0.159 0.160 7,244,894 0.1602 0.00%
1994-02-03 0 3.100 3.075 3.125 3.000 3.125 258,000 798,650 3.0955 0.160 0.159 0.162 0.155 0.162 4,991,222 0.1600 3.33%
1994-02-02 0 3.000 2.950 3.000 - - 0 0 - 0.155 0.152 0.155 - - 0 - 0.00%
1994-02-01 0 3.000 2.975 3.050 2.925 3.050 141,059 416,742 2.9544 0.155 0.154 0.158 0.151 0.158 2,728,902 0.1527 0.00%
1994-01-31 0 3.000 2.850 3.000 3.000 3.000 120,000 360,000 3.0000 0.155 0.147 0.155 0.155 0.155 2,321,499 0.1551 0.00%
1994-01-28 0 3.000 2.925 3.075 2.900 3.075 144,000 431,300 2.9951 0.155 0.151 0.159 0.150 0.159 2,785,798 0.1548 -1.64%
1994-01-27 0 3.050 3.050 3.075 3.050 3.100 169,516 519,996 3.0675 0.158 0.158 0.159 0.158 0.160 3,279,426 0.1586 -1.61%
1994-01-26 0 3.100 3.100 - 3.100 3.175 84,417 264,651 3.1350 0.160 0.160 - 0.160 0.164 1,633,116 0.1621 -0.80%
1994-01-25 0 3.125 3.050 3.150 3.050 3.175 108,305 337,885 3.1198 0.162 0.158 0.163 0.158 0.164 2,095,249 0.1613 0.00%
1994-01-24 0 3.125 3.125 3.200 3.100 3.350 1,588,000 5,114,800 3.2209 0.162 0.162 0.165 0.160 0.173 30,721,164 0.1665 -1.57%
1994-01-21 0 3.175 3.000 3.200 2.900 3.200 237,868 740,116 3.1115 0.164 0.155 0.165 0.150 0.165 4,601,752 0.1608 6.72%
1994-01-20 0 2.975 2.950 3.000 2.900 3.200 602,698 1,836,717 3.0475 0.154 0.152 0.155 0.150 0.165 11,659,688 0.1575 3.48%
1994-01-19 0 2.875 2.850 2.900 2.800 2.875 341,058 966,507 2.8338 0.149 0.147 0.150 0.145 0.149 6,598,047 0.1465 0.88%
1994-01-18 0 2.850 2.850 2.900 2.850 2.850 4,000 11,400 2.8500 0.147 0.147 0.150 0.147 0.147 77,383 0.1473 -1.72%
1994-01-17 0 2.900 2.850 2.900 2.850 2.900 112,000 321,200 2.8679 0.150 0.147 0.150 0.147 0.150 2,166,732 0.1482 4.50%
1994-01-14 0 2.775 2.775 2.850 2.775 2.850 226,000 632,700 2.7996 0.143 0.143 0.147 0.143 0.147 4,372,156 0.1447 -0.89%
1994-01-13 0 2.800 - 2.800 2.800 2.800 84,000 235,200 2.8000 0.145 - 0.145 0.145 0.145 1,625,049 0.1447 -3.45%
1994-01-12 0 2.900 - 2.900 2.900 2.900 10,282 29,761 2.8945 0.150 - 0.150 0.150 0.150 198,914 0.1496 0.00%
1994-01-11 0 2.900 2.900 2.925 2.900 2.950 120,295 350,819 2.9163 0.150 0.150 0.151 0.150 0.152 2,327,206 0.1507 0.00%
1994-01-10 0 2.900 2.850 2.925 2.900 2.925 175,588 510,511 2.9074 0.150 0.147 0.151 0.150 0.151 3,396,894 0.1503 0.00%
1994-01-07 0 2.900 2.900 3.000 2.900 2.900 212,140 615,178 2.8999 0.150 0.150 0.155 0.150 0.150 4,104,022 0.1499 0.00%
1994-01-06 0 2.900 - 2.900 2.900 2.925 250,505 727,914 2.9058 0.150 - 0.150 0.150 0.151 4,846,225 0.1502 0.00%
1994-01-05 0 2.900 2.900 3.000 2.825 3.000 230,000 685,750 2.9815 0.150 0.150 0.155 0.146 0.155 4,449,539 0.1541 -1.69%
1994-01-04 0 2.950 2.950 3.000 2.950 3.000 30,000 89,000 2.9667 0.152 0.152 0.155 0.152 0.155 580,375 0.1533 -1.67%
1994-01-03 0 3.000 - 3.000 3.000 3.050 207,588 625,526 3.0133 0.155 - 0.155 0.155 0.158 4,015,960 0.1558

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