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
2026-06-05 0 143.2 143.1 143.2 135.0 144.0 2,113,719 300,034,992 141.95 143.2 143.1 143.2 135.0 144.0 2,113,719 141.95 6.00%
2026-06-04 0 135.1 135.1 135.2 135.0 137.7 1,524,886 207,719,309 136.22 135.1 135.1 135.2 135.0 137.7 1,524,886 136.22 -1.89%
2026-06-03 0 137.7 137.6 137.7 136.2 141.5 1,059,209 145,307,447 137.18 137.7 137.6 137.7 136.2 141.5 1,059,209 137.18 -2.69%
2026-06-02 0 141.5 141.4 141.5 139.0 144.5 1,361,016 192,041,996 141.10 141.5 141.4 141.5 139.0 144.5 1,361,016 141.10 -1.80%
2026-06-01 0 144.1 143.8 144.1 135.4 145.6 2,088,163 298,607,450 143.00 144.1 143.8 144.1 135.4 145.6 2,088,163 143.00 5.88%
2026-05-29 0 136.1 136.0 136.1 133.5 136.5 2,119,487 287,262,312 135.53 136.1 136.0 136.1 133.5 136.5 2,119,487 135.53 1.04%
2026-05-28 0 134.7 134.7 134.8 133.9 139.2 1,716,878 231,858,805 135.05 134.7 134.7 134.8 133.9 139.2 1,716,878 135.05 -3.23%
2026-05-27 0 139.2 138.9 139.2 137.7 142.0 1,141,810 158,530,255 138.84 139.2 138.9 139.2 137.7 142.0 1,141,810 138.84 -1.78%
2026-05-26 0 145.0 144.6 145.0 143.0 146.5 1,091,398 158,213,108 144.96 141.7 141.3 141.7 139.8 143.2 1,116,626 141.69 0.14%
2026-05-22 0 144.8 144.8 144.9 144.0 147.4 1,336,091 194,312,439 145.43 141.5 141.5 141.6 140.7 144.1 1,366,975 142.15 -0.41%
2026-05-21 0 145.4 145.3 145.4 143.7 148.8 1,528,654 223,445,175 146.17 142.1 142.0 142.1 140.5 145.4 1,563,989 142.87 0.28%
2026-05-20 0 145.0 144.7 145.0 137.7 145.2 1,974,231 281,893,947 142.79 141.7 141.4 141.7 134.6 141.9 2,019,866 139.56 4.24%
2026-05-19 0 139.1 139.0 139.1 138.3 140.4 902,721 126,017,801 139.60 136.0 135.9 136.0 135.2 137.2 923,588 136.44 -0.07%
2026-05-18 0 139.2 139.0 139.2 138.0 142.4 1,058,408 147,386,944 139.25 136.1 135.9 136.1 134.9 139.2 1,082,873 136.11 -1.42%
2026-05-15 0 141.2 141.2 141.3 140.2 145.0 1,045,479 148,417,204 141.96 138.0 138.0 138.1 137.0 141.7 1,069,646 138.75 -2.62%
2026-05-14 0 145.0 144.8 145.0 139.5 145.5 1,284,139 184,876,257 143.97 141.7 141.5 141.7 136.3 142.2 1,313,822 140.72 3.35%
2026-05-13 0 140.3 140.2 140.3 139.1 141.9 810,193 113,534,639 140.13 137.1 137.0 137.1 136.0 138.7 828,921 136.97 -1.34%
2026-05-12 0 142.2 142.1 142.2 139.7 142.8 575,373 81,806,054 142.18 139.0 138.9 139.0 136.5 139.6 588,673 138.97 0.85%
2026-05-11 0 141.0 140.9 141.0 139.5 142.9 771,854 108,901,220 141.09 137.8 137.7 137.8 136.3 139.7 789,696 137.90 0.21%
2026-05-08 0 140.7 140.7 141.0 139.0 142.3 724,139 101,988,609 140.84 137.5 137.5 137.8 135.9 139.1 740,878 137.66 -0.21%
2026-05-07 0 141.0 140.9 141.0 139.1 141.2 1,299,245 182,464,052 140.44 137.8 137.7 137.8 136.0 138.0 1,329,278 137.27 1.15%
2026-05-06 0 139.4 139.2 139.4 136.7 139.5 715,737 99,070,952 138.42 136.3 136.1 136.3 133.6 136.3 732,282 135.29 1.23%
2026-05-05 0 137.7 137.6 137.7 136.3 138.7 263,484 36,292,511 137.74 134.6 134.5 134.6 133.2 135.6 269,575 134.63 0.22%
2026-05-04 0 137.4 137.3 137.4 136.3 140.9 428,704 59,022,688 137.68 134.3 134.2 134.3 133.2 137.7 438,614 134.57 0.66%
2026-04-30 0 136.5 136.5 136.6 134.9 137.9 1,113,601 151,710,135 136.23 133.4 133.4 133.5 131.9 134.8 1,139,342 133.16 -1.02%
2026-04-29 0 137.9 137.8 137.9 135.6 138.5 702,774 96,763,791 137.69 134.8 134.7 134.8 132.5 135.4 719,019 134.58 1.92%
2026-04-28 0 135.3 135.2 135.3 133.6 136.0 725,087 97,727,060 134.78 132.2 132.1 132.2 130.6 132.9 741,848 131.73 0.30%
2026-04-27 0 134.9 134.9 135.0 134.2 137.2 866,560 116,924,800 134.93 131.9 131.9 131.9 131.2 134.1 886,591 131.88 -1.10%
2026-04-24 0 136.4 136.2 136.5 133.7 136.7 673,027 91,560,344 136.04 133.3 133.1 133.4 130.7 133.6 688,584 132.97 0.96%
2026-04-23 0 135.1 135.1 135.2 133.0 135.7 1,117,089 150,229,593 134.48 132.0 132.0 132.1 130.0 132.6 1,142,911 131.44 1.27%
2026-04-22 0 133.4 133.4 133.8 133.0 138.4 1,502,807 201,357,034 133.99 130.4 130.4 130.8 130.0 135.3 1,537,545 130.96 -3.61%
2026-04-21 0 138.4 138.3 138.4 135.7 138.7 1,039,620 143,335,694 137.87 135.3 135.2 135.3 132.6 135.6 1,063,651 134.76 1.76%
2026-04-20 0 136.0 135.9 136.1 134.5 139.0 1,778,337 241,784,840 135.96 132.9 132.8 133.0 131.5 135.9 1,819,444 132.89 -1.59%
2026-04-17 0 138.2 138.1 138.2 137.1 141.5 1,801,995 249,157,194 138.27 135.1 135.0 135.1 134.0 138.3 1,843,649 135.14 -2.26%
2026-04-16 0 141.4 141.3 141.4 140.6 145.9 1,160,206 164,316,799 141.63 138.2 138.1 138.2 137.4 142.6 1,187,025 138.43 -2.01%
2026-04-15 0 144.3 144.3 144.4 143.9 147.2 984,699 143,165,548 145.39 141.0 141.0 141.1 140.6 143.9 1,007,461 142.11 -1.50%
2026-04-14 0 146.5 146.4 146.5 145.2 147.0 886,899 129,769,610 146.32 143.2 143.1 143.2 141.9 143.7 907,400 143.01 0.83%
2026-04-13 0 145.3 144.8 145.3 141.0 145.5 694,067 99,965,511 144.03 142.0 141.5 142.0 137.8 142.2 710,111 140.77 1.04%
2026-04-10 0 143.8 143.5 143.8 143.5 147.2 713,421 103,381,481 144.91 140.6 140.3 140.6 140.3 143.9 729,912 141.64 -1.10%
2026-04-09 0 145.4 145.1 145.4 140.4 146.5 981,402 142,140,605 144.83 142.1 141.8 142.1 137.2 143.2 1,004,087 141.56 2.18%
2026-04-08 0 142.3 141.9 142.3 138.6 143.0 1,717,280 242,703,379 141.33 139.1 138.7 139.1 135.5 139.8 1,756,976 138.14 2.74%
2026-04-02 0 138.5 138.4 138.5 137.2 141.3 902,158 124,915,454 138.46 135.4 135.3 135.4 134.1 138.1 923,012 135.33 -0.50%
2026-04-01 0 139.2 139.0 139.2 138.6 142.1 1,119,601 156,592,201 139.86 136.1 135.9 136.1 135.5 138.9 1,145,481 136.70 0.07%
2026-03-31 0 139.1 139.0 139.1 138.6 144.8 1,338,719 187,912,730 140.37 136.0 135.9 136.0 135.5 141.5 1,369,664 137.20 -2.52%
2026-03-30 0 142.7 142.6 142.7 139.1 142.8 678,197 96,043,406 141.62 139.5 139.4 139.5 136.0 139.6 693,874 138.42 0.78%
2026-03-27 0 141.6 141.5 141.6 140.6 143.0 792,846 112,447,002 141.83 138.4 138.3 138.4 137.4 139.8 811,173 138.62 -0.98%
2026-03-26 0 143.0 142.8 143.0 141.4 145.4 931,527 133,779,842 143.61 139.8 139.6 139.8 138.2 142.1 953,060 140.37 0.21%
2026-03-25 0 142.7 142.4 142.7 141.1 145.0 820,681 116,796,609 142.32 139.5 139.2 139.5 137.9 141.7 839,651 139.10 -1.04%
2026-03-24 0 144.2 144.1 144.2 143.4 146.8 822,207 119,085,470 144.84 140.9 140.8 140.9 140.2 143.5 841,213 141.56 0.70%
2026-03-23 0 143.2 143.1 143.2 140.8 145.0 1,947,190 277,916,621 142.73 140.0 139.9 140.0 137.6 141.7 1,992,200 139.50 -2.52%
2026-03-20 0 146.9 146.7 146.9 142.6 148.9 2,839,692 415,574,870 146.35 143.6 143.4 143.6 139.4 145.5 2,905,332 143.04 -0.74%
2026-03-19 0 148.0 147.7 148.0 147.5 151.3 1,354,090 201,238,716 148.62 144.7 144.4 144.7 144.2 147.9 1,385,390 145.26 -1.00%
2026-03-18 0 149.5 149.5 149.6 148.1 154.2 2,136,586 322,143,565 150.77 146.1 146.1 146.2 144.8 150.7 2,185,974 147.37 0.40%
2026-03-17 0 148.9 148.6 148.9 148.1 153.3 1,336,279 200,721,044 150.21 145.5 145.2 145.5 144.8 149.8 1,367,168 146.82 0.07%
2026-03-16 0 148.8 148.7 148.8 143.0 149.9 2,395,997 354,359,876 147.90 145.4 145.3 145.4 139.8 146.5 2,451,381 144.56 4.27%
2026-03-13 0 142.7 142.4 142.7 140.2 148.9 3,979,256 574,635,675 144.41 139.5 139.2 139.5 137.0 145.5 4,071,238 141.15 -7.46%
2026-03-12 0 154.2 154.1 154.2 152.8 157.9 1,007,771 156,113,367 154.91 150.7 150.6 150.7 149.3 154.3 1,031,066 151.41 -0.96%
2026-03-11 0 155.7 155.7 155.8 151.9 157.0 1,400,636 217,810,743 155.51 152.2 152.2 152.3 148.5 153.5 1,433,012 152.00 2.50%
2026-03-10 0 151.9 151.9 152.0 151.0 159.3 1,420,933 218,749,404 153.95 148.5 148.5 148.6 147.6 155.7 1,453,778 150.47 -1.87%
2026-03-09 0 154.8 154.5 154.8 151.2 158.3 3,681,199 568,374,147 154.40 151.3 151.0 151.3 147.8 154.7 3,766,291 150.91 -0.83%
2026-03-06 0 156.1 156.1 158.1 152.6 159.0 3,850,858 604,023,491 156.85 152.6 152.6 154.5 149.2 155.4 3,939,872 153.31 0.32%
2026-03-05 0 155.6 155.5 155.6 153.0 158.4 2,580,463 404,241,652 156.65 152.1 152.0 152.1 149.5 154.8 2,640,111 153.12 1.70%
2026-03-04 0 153.0 152.8 153.0 149.3 157.8 2,950,964 450,436,505 152.64 149.5 149.3 149.5 145.9 154.2 3,019,177 149.19 -3.04%
2026-03-03 0 157.8 157.5 157.8 151.1 159.3 2,933,058 460,239,817 156.91 154.2 153.9 154.2 147.7 155.7 3,000,857 153.37 2.94%
2026-03-02 0 153.3 153.1 153.3 147.4 156.0 2,890,746 440,581,794 152.41 149.8 149.6 149.8 144.1 152.5 2,957,567 148.97 2.54%
2026-02-27 0 149.5 149.4 149.5 145.8 150.0 1,301,463 192,994,708 148.29 146.1 146.0 146.1 142.5 146.6 1,331,547 144.94 0.13%
2026-02-26 0 149.3 149.3 149.4 144.7 150.5 2,180,294 323,578,502 148.41 145.9 145.9 146.0 141.4 147.1 2,230,692 145.06 2.47%
2026-02-25 0 145.7 145.5 145.7 143.3 147.5 1,737,999 254,163,508 146.24 142.4 142.2 142.4 140.1 144.2 1,778,173 142.94 1.89%
2026-02-24 0 143.0 142.9 143.0 140.2 143.2 1,127,429 160,365,993 142.24 139.8 139.7 139.8 137.0 140.0 1,153,490 139.03 0.78%
2026-02-23 0 141.9 141.8 141.9 141.0 142.2 934,481 132,505,844 141.80 138.7 138.6 138.7 137.8 139.0 956,082 138.59 0.71%
2026-02-20 0 140.9 140.8 140.9 138.8 141.4 976,930 137,397,903 140.64 137.7 137.6 137.7 135.7 138.2 999,512 137.46 1.51%
2026-02-16 0 138.8 138.3 138.8 135.9 139.4 584,300 80,915,280 138.48 135.7 135.2 135.7 132.8 136.3 597,806 135.35 2.28%
2026-02-13 0 135.7 135.6 135.9 135.4 137.0 858,803 116,886,790 136.10 132.6 132.5 132.8 132.3 133.9 878,655 133.03 -1.17%
2026-02-12 0 137.3 137.1 137.3 134.2 137.4 1,307,026 178,821,001 136.82 134.2 134.0 134.2 131.2 134.3 1,337,238 133.72 0.96%
2026-02-11 0 136.0 135.7 136.0 133.0 136.0 587,334 79,423,250 135.23 132.9 132.6 132.9 130.0 132.9 600,910 132.17 0.74%
2026-02-10 0 135.0 134.9 135.0 132.1 135.3 1,256,370 168,764,277 134.33 131.9 131.9 131.9 129.1 132.2 1,285,411 131.29 1.66%
2026-02-09 0 132.8 132.3 132.8 131.8 132.9 1,050,224 139,096,289 132.44 129.8 129.3 129.8 128.8 129.9 1,074,500 129.45 0.30%
2026-02-06 0 132.4 132.3 132.4 130.0 133.0 1,077,430 142,323,447 132.10 129.4 129.3 129.4 127.1 130.0 1,102,335 129.11 -0.08%
2026-02-05 0 132.5 132.4 132.5 128.7 132.8 1,476,268 193,329,759 130.96 129.5 129.4 129.5 125.8 129.8 1,510,392 128.00 1.38%
2026-02-04 0 130.7 130.4 130.7 129.5 131.0 1,357,373 177,340,894 130.65 127.7 127.5 127.7 126.6 128.0 1,388,749 127.70 0.93%
2026-02-03 0 129.5 129.3 129.5 128.6 130.2 869,587 112,641,693 129.53 126.6 126.4 126.6 125.7 127.3 889,688 126.61 1.33%
2026-02-02 0 127.8 127.6 127.8 125.8 128.0 1,099,564 139,590,642 126.95 124.9 124.7 124.9 123.0 125.1 1,124,981 124.08 -0.08%
2026-01-30 0 127.9 127.8 127.9 127.2 130.5 744,658 95,571,481 128.34 125.0 124.9 125.0 124.3 127.6 761,871 125.44 -2.14%
2026-01-29 0 130.7 130.5 130.7 128.0 130.7 1,426,614 184,810,956 129.55 127.7 127.6 127.7 125.1 127.7 1,459,591 126.62 1.79%
2026-01-28 0 128.4 128.0 128.4 125.9 128.5 1,526,309 195,242,866 127.92 125.5 125.1 125.5 123.1 125.6 1,561,590 125.03 2.07%
2026-01-27 0 125.8 125.7 125.8 124.1 126.3 980,289 123,267,159 125.75 123.0 122.9 123.0 121.3 123.4 1,002,949 122.90 1.45%
2026-01-26 0 124.0 123.7 124.0 123.6 125.2 570,235 70,774,189 124.11 121.2 120.9 121.2 120.8 122.4 583,416 121.31 0.00%
2026-01-23 0 124.0 123.9 124.0 123.8 125.7 960,046 119,503,296 124.48 121.2 121.1 121.2 121.0 122.9 982,238 121.66 -0.56%
2026-01-22 0 124.7 124.4 124.7 122.4 125.4 1,058,800 131,755,665 124.44 121.9 121.6 121.9 119.6 122.6 1,083,275 121.63 2.05%
2026-01-21 0 122.2 122.2 122.3 121.7 123.5 650,324 79,783,483 122.68 119.4 119.4 119.5 119.0 120.7 665,356 119.91 -0.16%
2026-01-20 0 122.4 122.3 122.4 119.7 122.9 810,615 98,928,664 122.04 119.6 119.5 119.6 117.0 120.1 829,353 119.28 0.99%
2026-01-19 0 121.2 120.9 121.3 119.0 122.0 1,163,510 140,596,745 120.84 118.5 118.2 118.6 116.3 119.2 1,190,405 118.11 0.92%
2026-01-16 0 120.1 120.1 120.2 120.0 126.4 3,583,172 436,829,799 121.91 117.4 117.4 117.5 117.3 123.5 3,665,998 119.16 -4.98%
2026-01-15 0 126.4 126.4 126.5 125.9 127.2 506,250 64,017,303 126.45 123.5 123.5 123.6 123.1 124.3 517,952 123.60 0.16%
2026-01-14 0 126.2 126.1 126.2 125.6 127.7 697,258 87,921,155 126.10 123.3 123.3 123.3 122.8 124.8 713,375 123.25 -0.08%
2026-01-13 0 126.3 126.3 126.4 125.9 128.4 770,273 97,754,732 126.91 123.4 123.4 123.5 123.1 125.5 788,078 124.04 0.00%
2026-01-12 0 126.3 126.0 126.3 125.6 127.0 408,654 51,530,171 126.10 123.4 123.2 123.4 122.8 124.1 418,100 123.25 -0.39%
2026-01-09 0 126.8 126.5 126.8 125.1 126.9 488,441 61,722,617 126.37 123.9 123.6 123.9 122.3 124.0 499,731 123.51 1.28%
2026-01-08 0 125.2 125.2 125.3 124.6 127.0 525,566 65,762,882 125.13 122.4 122.4 122.5 121.8 124.1 537,715 122.30 -0.71%
2026-01-07 0 126.1 126.1 126.2 125.8 127.1 634,558 80,226,190 126.43 123.3 123.3 123.3 123.0 124.2 649,226 123.57 0.40%
2026-01-06 0 125.6 125.3 125.6 124.5 126.4 851,891 106,643,061 125.18 122.8 122.5 122.8 121.7 123.5 871,583 122.36 0.08%
2026-01-05 0 125.5 125.4 125.5 124.8 127.3 941,611 118,118,682 125.44 122.7 122.6 122.7 122.0 124.4 963,377 122.61 -1.18%
2026-01-02 0 127.0 126.7 127.0 125.0 127.1 389,924 49,295,126 126.42 124.1 123.8 124.1 122.2 124.2 398,937 123.57 1.28%
2025-12-31 0 125.4 125.1 125.5 125.1 126.3 259,500 32,556,125 125.46 122.6 122.3 122.7 122.3 123.4 265,498 122.62 -0.40%
2025-12-30 0 125.9 125.8 125.9 125.0 126.4 677,101 85,150,698 125.76 123.1 123.0 123.1 122.2 123.5 692,752 122.92 0.24%
2025-12-29 0 125.6 125.6 125.7 124.6 125.9 573,203 71,911,234 125.46 122.8 122.8 122.9 121.8 123.1 586,453 122.62 1.13%
2025-12-24 0 124.2 124.1 124.2 124.0 125.5 363,716 45,403,020 124.83 121.4 121.3 121.4 121.2 122.7 372,123 122.01 -0.40%
2025-12-23 0 124.7 124.6 124.8 123.5 125.0 501,750 62,465,770 124.50 121.9 121.8 122.0 120.7 122.2 513,348 121.68 0.97%
2025-12-22 0 123.5 123.4 123.5 123.3 124.6 612,762 75,827,251 123.75 120.7 120.6 120.7 120.5 121.8 626,926 120.95 -0.08%
2025-12-19 0 123.6 123.6 124.3 122.8 124.4 1,336,278 165,166,037 123.60 120.8 120.8 121.5 120.0 121.6 1,367,167 120.81 0.00%
2025-12-18 0 123.6 123.5 123.6 122.2 124.4 669,123 82,675,752 123.56 120.8 120.7 120.8 119.4 121.6 684,590 120.77 0.41%
2025-12-17 0 123.1 123.0 123.1 121.8 123.8 802,540 98,790,263 123.10 120.3 120.2 120.3 119.0 121.0 821,091 120.32 0.57%
2025-12-16 0 122.4 122.3 122.4 122.2 125.6 985,380 121,294,841 123.09 119.6 119.5 119.6 119.4 122.8 1,008,157 120.31 -2.00%
2025-12-15 0 124.9 124.7 124.9 124.2 126.5 954,363 119,317,375 125.02 122.1 121.9 122.1 121.4 123.6 976,423 122.20 -1.42%
2025-12-12 0 126.7 126.5 126.7 124.0 128.4 1,683,499 212,478,991 126.21 123.8 123.6 123.8 121.2 125.5 1,722,414 123.36 -0.39%
2025-12-11 0 127.2 127.2 127.3 126.0 128.8 1,160,611 148,251,129 127.74 124.3 124.3 124.4 123.2 125.9 1,187,439 124.85 1.35%
2025-12-10 0 125.5 125.4 125.5 123.0 133.8 3,552,661 445,982,678 125.53 122.7 122.6 122.7 120.2 130.8 3,634,782 122.70 -5.92%
2025-12-09 0 133.4 133.0 133.4 132.3 134.6 636,983 84,913,896 133.31 130.4 130.0 130.4 129.3 131.6 651,707 130.29 0.30%
2025-12-08 0 133.0 133.0 133.1 132.7 134.0 486,263 64,761,434 133.18 130.0 130.0 130.1 129.7 131.0 497,503 130.17 -0.45%
2025-12-05 0 133.6 133.2 133.6 132.4 133.9 607,618 80,903,170 133.15 130.6 130.2 130.6 129.4 130.9 621,663 130.14 -0.07%
2025-12-04 0 133.7 133.6 133.7 131.9 133.7 698,767 93,017,904 133.12 130.7 130.6 130.7 128.9 130.7 714,919 130.11 1.52%
2025-12-03 0 131.7 131.5 131.7 130.5 131.8 513,662 67,446,351 131.30 128.7 128.5 128.7 127.6 128.8 525,535 128.34 0.46%
2025-12-02 0 131.1 131.0 131.1 128.8 131.4 674,235 87,931,657 130.42 128.1 128.0 128.1 125.9 128.4 689,820 127.47 1.00%
2025-12-01 0 129.8 129.5 129.8 126.5 129.8 748,383 96,052,466 128.35 126.9 126.6 126.9 123.6 126.9 765,682 125.45 2.69%
2025-11-28 0 126.4 126.4 126.5 125.7 127.6 419,268 52,937,589 126.26 123.5 123.5 123.6 122.9 124.7 428,960 123.41 0.00%
2025-11-27 0 126.4 125.9 126.4 125.1 126.7 686,000 86,437,675 126.00 123.5 123.1 123.5 122.3 123.8 701,857 123.16 0.32%
2025-11-26 0 126.0 125.9 126.0 125.7 126.8 686,067 86,517,077 126.11 123.2 123.1 123.2 122.9 123.9 701,926 123.26 0.64%
2025-11-25 0 125.2 125.1 125.2 125.0 126.8 1,111,616 139,713,663 125.69 122.4 122.3 122.4 122.2 123.9 1,137,311 122.85 -0.87%
2025-11-24 0 126.3 126.3 126.4 125.3 127.3 1,475,427 185,858,457 125.97 123.4 123.4 123.5 122.5 124.4 1,509,532 123.12 0.08%
2025-11-21 0 126.2 126.0 126.2 126.0 128.5 978,804 124,024,368 126.71 123.3 123.2 123.3 123.2 125.6 1,001,429 123.85 -2.25%
2025-11-20 0 129.1 129.0 129.1 128.4 131.9 979,212 126,719,273 129.41 126.2 126.1 126.2 125.5 128.9 1,001,847 126.49 -1.53%
2025-11-19 0 131.1 130.9 131.1 129.9 131.8 625,913 82,038,277 131.07 128.1 127.9 128.1 127.0 128.8 640,381 128.11 1.00%
2025-11-18 0 129.8 129.6 129.8 129.5 132.7 1,051,138 136,999,862 130.33 126.9 126.7 126.9 126.6 129.7 1,075,435 127.39 -2.19%
2025-11-17 0 132.7 132.6 132.7 131.8 135.3 837,569 111,111,043 132.66 129.7 129.6 129.7 128.8 132.2 856,930 129.66 -1.56%
2025-11-14 0 134.8 134.7 134.8 133.6 135.4 901,520 121,258,141 134.50 131.8 131.7 131.8 130.6 132.3 922,359 131.47 -0.30%
2025-11-13 0 135.2 135.2 135.3 133.9 136.4 758,398 102,239,288 134.81 132.1 132.1 132.2 130.9 133.3 775,929 131.76 -0.52%
2025-11-12 0 135.9 135.7 135.9 132.4 136.3 962,711 129,537,429 134.55 132.8 132.6 132.8 129.4 133.2 984,964 131.51 2.95%
2025-11-11 0 132.0 131.9 132.0 131.5 134.9 1,271,090 168,153,154 132.29 129.0 128.9 129.0 128.5 131.9 1,300,472 129.30 -1.35%
2025-11-10 0 133.8 133.7 133.8 133.1 135.3 776,917 103,991,251 133.85 130.8 130.7 130.8 130.1 132.2 794,876 130.83 -0.45%
2025-11-07 0 134.4 134.4 134.5 132.3 135.1 643,731 86,357,301 134.15 131.4 131.4 131.5 129.3 132.0 658,611 131.12 1.05%
2025-11-06 0 133.0 133.0 133.2 131.8 133.8 892,448 118,219,492 132.47 130.0 130.0 130.2 128.8 130.8 913,077 129.47 0.68%
2025-11-05 0 132.1 131.9 132.1 130.7 134.0 1,253,590 165,124,930 131.72 129.1 128.9 129.1 127.7 131.0 1,282,567 128.75 -1.49%
2025-11-04 0 134.1 134.0 134.1 133.1 137.8 1,013,193 136,395,005 134.62 131.1 131.0 131.1 130.1 134.7 1,036,613 131.58 -2.61%
2025-11-03 0 137.7 137.5 137.7 134.3 137.7 981,560 134,279,380 136.80 134.6 134.4 134.6 131.3 134.6 1,004,249 133.71 2.38%
2025-10-31 0 134.5 134.5 134.6 134.2 136.5 554,284 74,814,533 134.98 131.5 131.5 131.6 131.2 133.4 567,096 131.93 -0.59%
2025-10-30 0 135.3 135.2 135.3 133.0 136.9 1,503,246 203,584,866 135.43 132.2 132.1 132.2 130.0 133.8 1,537,994 132.37 1.88%
2025-10-28 0 132.8 132.7 132.8 132.1 133.7 593,468 78,867,872 132.89 129.8 129.7 129.8 129.1 130.7 607,186 129.89 0.61%
2025-10-27 0 132.0 131.7 132.0 128.5 132.4 1,331,986 175,369,423 131.66 129.0 128.7 129.0 125.6 129.4 1,362,775 128.69 2.96%
2025-10-24 0 128.2 128.1 128.2 127.8 129.4 520,415 66,802,867 128.36 125.3 125.2 125.3 124.9 126.5 532,445 125.46 0.00%
2025-10-23 0 128.2 128.1 128.2 127.4 128.9 540,644 69,256,992 128.10 125.3 125.2 125.3 124.5 126.0 553,141 125.21 0.16%
2025-10-22 0 128.0 127.9 128.0 125.6 128.5 983,704 125,383,214 127.46 125.1 125.0 125.1 122.8 125.6 1,006,443 124.58 1.11%
2025-10-21 0 126.6 126.5 126.6 126.4 128.5 933,867 118,775,922 127.19 123.7 123.6 123.7 123.5 125.6 955,454 124.31 -0.31%
2025-10-20 0 127.0 126.9 127.0 126.7 129.9 752,541 95,935,782 127.48 124.1 124.0 124.1 123.8 127.0 769,936 124.60 -0.94%
2025-10-17 0 128.2 128.1 128.2 126.6 128.8 1,353,755 173,320,120 128.03 125.3 125.2 125.3 123.7 125.9 1,385,048 125.14 0.08%
2025-10-16 0 128.1 128.1 128.3 123.2 128.4 1,514,036 191,699,568 126.61 125.2 125.2 125.4 120.4 125.5 1,549,033 123.75 3.98%
2025-10-15 0 123.2 123.2 123.6 122.5 125.7 756,356 93,312,842 123.37 120.4 120.4 120.8 119.7 122.9 773,839 120.58 -0.96%
2025-10-14 0 124.4 124.2 124.4 123.2 127.2 1,563,777 195,472,688 125.00 121.6 121.4 121.6 120.4 124.3 1,599,924 122.18 1.14%
2025-10-13 0 123.0 122.9 123.0 118.5 123.0 1,790,439 217,786,301 121.64 120.2 120.1 120.2 115.8 120.2 1,831,826 118.89 0.00%
2025-10-10 0 123.0 123.0 123.1 121.9 124.7 1,639,747 202,399,735 123.43 120.2 120.2 120.3 119.1 121.9 1,677,650 120.64 0.33%
2025-10-09 0 122.6 122.6 122.7 122.2 123.8 1,700,973 208,735,986 122.72 119.8 119.8 119.9 119.4 121.0 1,740,292 119.94 -0.33%
2025-10-08 0 123.0 123.0 123.1 122.1 123.7 1,247,044 153,178,586 122.83 120.2 120.2 120.3 119.3 120.9 1,275,870 120.06 0.33%
2025-10-06 0 122.6 122.5 122.6 122.2 125.9 1,472,348 181,567,132 123.32 119.8 119.7 119.8 119.4 123.1 1,506,382 120.53 -2.62%
2025-10-03 0 125.9 125.8 125.9 125.0 126.2 1,019,786 128,059,831 125.58 123.1 123.0 123.1 122.2 123.3 1,043,359 122.74 0.16%
2025-10-02 0 125.7 125.6 125.7 125.4 127.3 630,412 79,450,521 126.03 122.9 122.8 122.9 122.6 124.4 644,984 123.18 -0.48%
2025-09-30 0 126.3 126.3 126.5 126.0 127.9 1,137,024 143,746,800 126.42 123.4 123.4 123.6 123.2 125.0 1,163,307 123.57 -0.86%
2025-09-29 0 127.4 127.3 127.4 126.3 128.1 1,157,802 147,369,827 127.28 124.5 124.4 124.5 123.4 125.2 1,184,565 124.41 0.24%
2025-09-26 0 127.1 127.1 127.2 125.0 128.8 1,124,669 142,976,235 127.13 124.2 124.2 124.3 122.2 125.9 1,150,666 124.26 -0.39%
2025-09-25 0 127.6 127.4 127.6 127.0 129.3 1,282,432 164,313,089 128.13 124.7 124.5 124.7 124.1 126.4 1,312,076 125.23 -0.55%
2025-09-24 0 128.3 128.2 128.3 126.6 129.3 1,301,026 166,863,431 128.26 125.4 125.3 125.4 123.7 126.4 1,331,100 125.36 1.74%
2025-09-23 0 126.1 126.1 126.2 125.0 127.2 1,201,807 151,382,260 125.96 123.3 123.3 123.3 122.2 124.3 1,229,587 123.12 -0.39%
2025-09-22 0 126.6 126.5 126.6 126.6 133.3 2,503,878 320,321,284 127.93 123.7 123.6 123.7 123.7 130.3 2,561,756 125.04 -5.24%
2025-09-19 0 133.6 133.5 133.6 130.9 133.7 1,549,851 206,062,807 132.96 130.6 130.5 130.6 127.9 130.7 1,585,676 129.95 2.22%
2025-09-18 0 130.7 130.6 130.7 129.3 132.2 1,414,855 184,442,209 130.36 127.7 127.6 127.7 126.4 129.2 1,447,560 127.42 -1.13%
2025-09-17 0 132.2 132.1 132.2 131.0 133.4 676,549 89,328,576 132.04 129.2 129.1 129.2 128.0 130.4 692,188 129.05 -0.38%
2025-09-16 0 132.7 132.6 132.7 131.1 133.7 882,765 116,587,431 132.07 129.7 129.6 129.7 128.1 130.7 903,170 129.09 0.30%
2025-09-15 0 132.3 132.0 132.3 131.5 132.5 457,842 60,417,313 131.96 129.3 129.0 129.3 128.5 129.5 468,425 128.98 -0.38%
2025-09-12 0 132.8 132.6 132.8 131.6 133.3 1,031,189 136,661,485 132.53 129.8 129.6 129.8 128.6 130.3 1,055,025 129.53 0.68%
2025-09-11 0 131.9 131.8 131.9 131.3 132.7 752,592 99,273,407 131.91 128.9 128.8 128.9 128.3 129.7 769,988 128.93 -0.75%
2025-09-10 0 132.9 132.8 132.9 130.0 133.2 829,294 109,510,861 132.05 129.9 129.8 129.9 127.1 130.2 848,463 129.07 2.00%
2025-09-09 0 130.3 130.1 130.3 129.5 132.5 1,103,239 144,012,559 130.54 127.4 127.2 127.4 126.6 129.5 1,128,741 127.59 -0.23%
2025-09-08 0 130.6 130.5 130.6 127.0 130.8 1,013,063 131,501,715 129.81 127.6 127.6 127.6 124.1 127.8 1,036,480 126.87 2.83%
2025-09-05 0 127.0 127.0 127.2 125.2 127.7 1,516,095 192,158,015 126.75 124.1 124.1 124.3 122.4 124.8 1,551,140 123.88 0.32%
2025-09-04 0 126.6 126.5 126.6 125.5 132.6 2,855,866 362,083,580 126.79 123.7 123.6 123.7 122.7 129.6 2,921,880 123.92 -3.57%
2025-09-03 0 136.9 136.8 136.9 135.8 138.9 2,453,182 335,023,538 136.57 128.3 128.2 128.3 127.3 130.2 2,617,255 128.01 -0.65%
2025-09-02 0 137.8 137.5 137.8 136.9 138.9 1,369,942 188,612,587 137.68 129.2 128.9 129.2 128.3 130.2 1,461,566 129.05 0.66%
2025-09-01 0 136.9 136.9 137.0 136.5 139.3 1,716,165 236,018,049 137.53 128.3 128.3 128.4 127.9 130.6 1,830,945 128.91 0.44%
2025-08-29 0 136.3 136.2 136.3 136.0 142.0 2,307,647 318,446,238 138.00 127.8 127.7 127.8 127.5 133.1 2,461,986 129.35 -3.47%
2025-08-28 0 141.2 141.0 141.2 138.8 141.5 1,152,539 161,952,868 140.52 132.3 132.2 132.3 130.1 132.6 1,229,623 131.71 0.50%
2025-08-27 0 140.5 140.5 140.6 139.9 144.4 1,935,425 274,135,198 141.64 131.7 131.7 131.8 131.1 135.3 2,064,869 132.76 -1.95%
2025-08-26 0 143.3 143.2 143.3 142.6 146.9 2,196,272 316,548,078 144.13 134.3 134.2 134.3 133.7 137.7 2,343,162 135.09 -1.92%
2025-08-25 0 146.1 146.0 146.1 145.7 149.3 2,147,445 316,011,830 147.16 136.9 136.8 136.9 136.6 139.9 2,291,070 137.93 -0.88%
2025-08-22 0 147.4 147.1 147.4 145.1 149.2 1,094,104 160,758,662 146.93 138.2 137.9 138.2 136.0 139.8 1,167,279 137.72 0.34%
2025-08-21 0 146.9 146.9 147.0 146.5 148.8 1,026,100 151,169,376 147.32 137.7 137.7 137.8 137.3 139.5 1,094,727 138.09 -0.27%
2025-08-20 0 147.3 147.2 147.3 143.3 147.4 861,836 125,826,378 146.00 138.1 138.0 138.1 134.3 138.2 919,477 136.85 1.87%
2025-08-19 0 144.6 144.6 144.7 143.0 144.9 591,468 85,136,519 143.94 135.5 135.5 135.6 134.0 135.8 631,026 134.92 1.12%
2025-08-18 0 143.0 142.9 143.0 143.0 146.2 860,878 124,368,740 144.47 134.0 133.9 134.0 134.0 137.0 918,455 135.41 -1.24%
2025-08-15 0 144.8 144.8 145.2 144.5 148.8 1,063,552 155,097,926 145.83 135.7 135.7 136.1 135.4 139.5 1,134,684 136.69 -1.83%
2025-08-14 0 147.5 147.4 147.5 146.0 148.2 1,523,255 224,244,228 147.21 138.3 138.2 138.3 136.8 138.9 1,625,133 137.99 1.58%
2025-08-13 0 145.2 145.2 145.3 143.9 146.7 928,746 134,482,257 144.80 136.1 136.1 136.2 134.9 137.5 990,862 135.72 0.28%
2025-08-12 0 144.8 144.8 144.9 140.4 145.0 798,660 114,524,195 143.40 135.7 135.7 135.8 131.6 135.9 852,076 134.41 3.13%
2025-08-11 0 140.4 140.2 140.4 140.0 144.1 732,047 103,431,710 141.29 131.6 131.4 131.6 131.2 135.1 781,008 132.43 -2.16%
2025-08-08 0 143.5 143.5 143.6 142.0 145.0 998,361 143,389,237 143.62 134.5 134.5 134.6 133.1 135.9 1,065,133 134.62 1.06%
2025-08-07 0 142.0 142.0 142.1 140.2 142.5 509,894 72,150,956 141.50 133.1 133.1 133.2 131.4 133.6 543,997 132.63 1.50%
2025-08-06 0 139.9 139.6 140.0 139.0 140.9 644,831 90,260,380 139.98 131.1 130.8 131.2 130.3 132.1 687,958 131.20 1.08%
2025-08-05 0 138.4 138.3 138.4 137.5 139.6 565,187 78,242,118 138.44 129.7 129.6 129.7 128.9 130.8 602,988 129.76 -0.50%
2025-08-04 0 139.1 139.0 139.1 136.8 140.0 835,867 115,491,703 138.17 130.4 130.3 130.4 128.2 131.2 891,771 129.51 -0.78%
2025-08-01 0 140.2 140.1 140.2 139.4 142.3 430,232 60,516,028 140.66 131.4 131.3 131.4 130.7 133.4 459,007 131.84 -0.92%
2025-07-31 0 141.5 141.4 141.5 140.6 143.8 823,672 116,769,546 141.77 132.6 132.5 132.6 131.8 134.8 878,761 132.88 -1.53%
2025-07-30 0 143.7 143.3 143.8 142.0 146.9 766,473 110,612,873 144.31 134.7 134.3 134.8 133.1 137.7 817,736 135.27 0.28%
2025-07-29 0 143.3 143.2 143.3 142.4 145.4 704,891 101,245,796 143.63 134.3 134.2 134.3 133.5 136.3 752,035 134.63 -1.04%
2025-07-28 0 144.8 144.6 144.9 143.2 147.7 944,359 136,424,955 144.46 135.7 135.5 135.8 134.2 138.4 1,007,519 135.41 -1.23%
2025-07-25 0 146.6 146.5 146.6 142.9 148.8 1,168,944 171,261,701 146.51 137.4 137.3 137.4 133.9 139.5 1,247,125 137.33 1.24%
2025-07-24 0 144.8 144.7 144.8 142.7 146.7 978,307 141,786,036 144.93 135.7 135.6 135.7 133.8 137.5 1,043,738 135.84 1.54%
2025-07-23 0 142.6 142.3 142.6 140.7 143.1 950,126 134,975,461 142.06 133.7 133.4 133.7 131.9 134.1 1,013,672 133.15 1.21%
2025-07-22 0 140.9 140.8 140.9 136.6 142.5 1,450,717 203,159,092 140.04 132.1 132.0 132.1 128.0 133.6 1,547,743 131.26 2.77%
2025-07-21 0 137.1 137.1 137.2 134.3 137.4 960,015 131,177,860 136.64 128.5 128.5 128.6 125.9 128.8 1,024,222 128.08 1.86%
2025-07-18 0 134.6 134.4 134.6 133.3 134.6 620,325 83,115,734 133.99 126.2 126.0 126.2 124.9 126.2 661,813 125.59 0.82%
2025-07-17 0 133.5 133.3 133.5 133.0 136.1 1,004,270 134,270,994 133.70 125.1 124.9 125.1 124.7 127.6 1,071,437 125.32 -1.04%
2025-07-16 0 134.9 134.7 134.9 134.5 136.5 550,746 74,362,339 135.02 126.4 126.3 126.4 126.1 127.9 587,581 126.56 0.37%
2025-07-15 0 134.4 134.0 134.4 132.9 135.6 623,739 83,478,617 133.84 126.0 125.6 126.0 124.6 127.1 665,456 125.45 0.60%
2025-07-14 0 133.6 133.6 133.7 133.2 136.0 506,952 67,994,248 134.12 125.2 125.2 125.3 124.8 127.5 540,858 125.72 -0.74%
2025-07-11 0 134.6 134.6 135.1 133.7 136.3 832,312 112,378,667 135.02 126.2 126.2 126.6 125.3 127.8 887,978 126.56 0.67%
2025-07-10 0 133.7 133.5 133.7 133.2 134.1 351,314 46,958,513 133.67 125.3 125.1 125.3 124.8 125.7 374,810 125.29 0.07%
2025-07-09 0 133.6 133.6 133.7 132.1 134.1 482,510 64,310,441 133.28 125.2 125.2 125.3 123.8 125.7 514,781 124.93 0.68%
2025-07-08 0 132.7 132.7 132.8 132.4 138.2 1,259,726 168,593,891 133.83 124.4 124.4 124.5 124.1 129.5 1,343,979 125.44 -3.28%
2025-07-07 0 137.2 136.9 137.2 135.2 137.5 610,081 83,284,649 136.51 128.6 128.3 128.6 126.7 128.9 650,884 127.96 0.37%
2025-07-04 0 136.7 136.6 136.7 135.2 137.2 550,551 75,099,694 136.41 128.1 128.0 128.1 126.7 128.6 587,373 127.86 0.15%
2025-07-03 0 136.5 136.1 136.6 136.0 139.2 1,352,949 185,764,955 137.30 127.9 127.6 128.0 127.5 130.5 1,443,436 128.70 0.44%
2025-07-02 0 135.9 135.7 135.9 133.4 136.1 825,323 111,863,018 135.54 127.4 127.2 127.4 125.0 127.6 880,522 127.04 1.87%
2025-06-30 0 133.4 133.2 133.4 132.2 134.6 847,926 113,351,706 133.68 125.0 124.8 125.0 123.9 126.2 904,637 125.30 0.00%
2025-06-27 0 133.4 133.2 133.4 132.3 134.0 522,453 69,532,677 133.09 125.0 124.8 125.0 124.0 125.6 557,396 124.75 0.23%
2025-06-26 0 133.1 133.0 133.1 132.8 134.7 658,765 88,028,872 133.63 124.8 124.7 124.8 124.5 126.3 702,824 125.25 -0.15%
2025-06-25 0 133.3 133.1 133.3 131.6 135.3 1,672,308 222,134,980 132.83 124.9 124.8 124.9 123.4 126.8 1,784,155 124.50 -1.48%
2025-06-24 0 135.3 135.3 135.4 133.5 137.1 1,314,890 178,549,906 135.79 126.8 126.8 126.9 125.1 128.5 1,402,832 127.28 -1.81%
2025-06-23 0 137.8 137.6 137.8 132.2 138.1 1,632,476 222,786,547 136.47 129.2 129.0 129.2 123.9 129.4 1,741,659 127.92 3.30%
2025-06-20 0 133.4 132.3 133.4 129.6 133.4 1,772,249 235,711,127 133.00 125.0 124.0 125.0 121.5 125.0 1,890,780 124.66 1.83%
2025-06-19 0 131.0 130.9 131.0 129.3 134.8 1,012,000 132,375,944 130.81 122.8 122.7 122.8 121.2 126.3 1,079,684 122.61 -2.82%
2025-06-18 0 134.8 134.7 134.8 133.3 136.6 819,822 110,531,391 134.82 126.3 126.3 126.3 124.9 128.0 874,653 126.37 -0.22%
2025-06-17 0 135.1 135.0 135.1 134.5 137.6 1,173,047 158,928,515 135.48 126.6 126.5 126.6 126.1 129.0 1,251,502 126.99 -1.46%
2025-06-16 0 137.1 137.0 137.1 134.2 137.5 1,775,812 241,412,800 135.95 128.5 128.4 128.5 125.8 128.9 1,894,581 127.42 0.07%
2025-06-13 0 137.0 136.5 137.0 132.0 138.0 1,859,180 253,517,579 136.36 128.4 127.9 128.4 123.7 129.3 1,983,525 127.81 4.18%
2025-06-12 0 131.5 131.5 131.6 131.0 134.7 1,740,143 230,490,997 132.46 123.3 123.3 123.4 122.8 126.3 1,856,527 124.15 -2.01%
2025-06-11 0 134.2 134.1 134.2 128.9 135.2 2,539,475 338,968,195 133.48 125.8 125.7 125.8 120.8 126.7 2,709,319 125.11 3.39%
2025-06-10 0 129.8 129.5 129.8 126.1 130.0 1,658,564 212,819,094 128.32 121.7 121.4 121.7 118.2 121.9 1,769,492 120.27 1.25%
2025-06-09 0 128.2 128.0 128.2 125.8 128.5 1,387,313 176,607,325 127.30 120.2 120.0 120.2 117.9 120.4 1,480,099 119.32 0.39%
2025-06-06 0 127.7 127.2 127.8 126.2 130.2 3,363,304 428,562,368 127.42 119.7 119.2 119.8 118.3 122.0 3,588,247 119.44 -0.47%
2025-06-05 0 128.3 128.2 128.3 127.4 136.9 2,716,560 352,404,443 129.72 120.3 120.2 120.3 119.4 128.3 2,898,248 121.59 -5.94%
2025-06-04 0 136.4 136.2 136.4 134.5 136.4 1,130,945 153,583,625 135.80 127.8 127.7 127.8 126.1 127.8 1,206,584 127.29 0.29%
2025-06-03 0 136.0 135.7 136.0 132.9 136.5 1,082,025 146,232,770 135.15 127.5 127.2 127.5 124.6 127.9 1,154,393 126.68 1.04%
2025-06-02 0 134.6 134.6 134.7 130.6 136.7 1,552,943 206,563,666 133.01 126.2 126.2 126.3 122.4 128.1 1,656,806 124.68 -0.37%
2025-05-30 0 135.1 135.0 135.1 134.1 138.6 3,193,823 432,213,660 135.33 126.6 126.5 126.6 125.7 129.9 3,407,431 126.84 0.44%
2025-05-29 0 144.8 144.8 144.9 144.2 146.9 2,057,798 298,476,773 145.05 126.1 126.1 126.2 125.5 127.9 2,363,482 126.29 -0.69%
2025-05-28 0 145.8 145.5 145.8 143.4 147.0 1,736,408 253,126,889 145.78 126.9 126.7 126.9 124.9 128.0 1,994,350 126.92 0.07%
2025-05-27 0 145.7 145.6 145.7 144.1 147.7 1,457,853 211,997,415 145.42 126.9 126.8 126.9 125.5 128.6 1,674,416 126.61 -0.27%
2025-05-26 0 146.1 146.0 146.1 145.6 149.5 1,596,197 235,072,067 147.27 127.2 127.1 127.2 126.8 130.2 1,833,311 128.22 -0.41%
2025-05-23 0 146.7 146.6 146.7 143.7 147.5 1,799,899 263,271,633 146.27 127.7 127.6 127.7 125.1 128.4 2,067,273 127.35 0.82%
2025-05-22 0 145.5 145.2 145.5 142.3 146.5 1,732,184 251,493,216 145.19 126.7 126.4 126.7 123.9 127.6 1,989,499 126.41 1.32%
2025-05-21 0 143.6 143.5 143.6 139.9 145.0 1,913,546 274,593,674 143.50 125.0 124.9 125.0 121.8 126.2 2,197,802 124.94 0.70%
2025-05-20 0 142.6 142.5 142.6 138.0 142.6 1,942,961 273,956,206 141.00 124.2 124.1 124.2 120.2 124.2 2,231,586 122.76 3.63%
2025-05-19 0 137.6 137.5 137.6 136.5 140.4 1,753,270 242,759,495 138.46 119.8 119.7 119.8 118.8 122.2 2,013,717 120.55 0.29%
2025-05-16 0 137.2 137.0 137.2 131.4 137.2 2,120,342 286,445,973 135.09 119.5 119.3 119.5 114.4 119.5 2,435,317 117.62 2.46%
2025-05-15 0 133.9 133.7 133.9 130.9 134.7 2,947,397 392,429,776 133.14 116.6 116.4 116.6 114.0 117.3 3,385,231 115.92 2.92%
2025-05-14 0 130.1 130.0 130.2 124.3 130.7 3,291,519 425,862,162 129.38 113.3 113.2 113.4 108.2 113.8 3,780,472 112.65 4.92%
2025-05-13 0 124.0 124.0 124.1 120.8 125.4 3,648,367 450,241,231 123.41 108.0 108.0 108.0 105.2 109.2 4,190,329 107.45 2.90%
2025-05-12 0 120.5 120.3 120.5 115.3 121.7 2,420,339 288,016,220 119.00 104.9 104.7 104.9 100.4 106.0 2,779,878 103.61 4.78%
2025-05-09 0 115.0 114.8 115.0 111.9 115.0 1,260,031 143,701,010 114.05 100.1 99.95 100.1 97.43 100.1 1,447,208 99.295 3.14%
2025-05-08 0 111.5 111.3 111.5 110.6 113.7 1,222,971 137,042,466 112.06 97.08 96.90 97.08 96.30 98.99 1,404,642 97.564 -1.15%
2025-05-07 0 112.8 112.7 112.8 110.7 113.4 1,462,296 164,637,683 112.59 98.21 98.12 98.21 96.38 98.73 1,679,519 98.027 1.53%
2025-05-06 0 111.1 111.0 111.1 108.3 111.4 1,378,742 151,969,126 110.22 96.73 96.64 96.73 94.29 96.99 1,583,553 95.967 -0.27%
2025-05-02 0 111.4 111.1 111.4 107.4 113.1 1,229,811 137,252,156 111.60 96.99 96.73 96.99 93.51 98.47 1,412,498 97.170 2.67%
2025-04-30 0 108.5 108.2 108.5 106.9 109.6 1,558,535 168,053,970 107.83 94.47 94.21 94.47 93.07 95.42 1,790,054 93.882 -0.46%
2025-04-29 0 109.0 109.0 109.1 108.7 110.6 984,491 107,675,295 109.37 94.90 94.90 94.99 94.64 96.30 1,130,736 95.226 0.00%
2025-04-28 0 109.0 108.8 109.0 107.7 109.0 919,477 99,735,977 108.47 94.90 94.73 94.90 93.77 94.90 1,056,065 94.441 1.21%
2025-04-25 0 107.7 107.5 107.7 105.5 108.5 982,561 105,404,555 107.28 93.77 93.60 93.77 91.86 94.47 1,128,520 93.401 2.28%
2025-04-24 0 105.3 105.2 105.3 104.5 106.1 1,167,516 122,881,030 105.25 91.68 91.59 91.68 90.98 92.38 1,340,950 91.637 -0.66%
2025-04-23 0 106.0 105.9 106.0 105.8 107.2 1,341,242 142,653,387 106.36 92.29 92.20 92.29 92.12 93.34 1,540,482 92.603 1.05%
2025-04-22 0 104.9 104.8 104.9 103.1 106.0 1,199,889 125,025,689 104.20 91.33 91.25 91.33 89.77 92.29 1,378,132 90.721 -1.13%
2025-04-17 0 106.1 105.9 106.1 104.8 106.5 1,257,500 133,048,050 105.80 92.38 92.20 92.38 91.25 92.73 1,444,301 92.119 0.66%
2025-04-16 0 105.4 105.3 105.4 104.3 109.1 1,988,000 209,651,228 105.46 91.77 91.68 91.77 90.81 94.99 2,283,316 91.819 -3.39%
2025-04-15 0 109.1 108.8 109.1 107.8 109.8 1,005,273 109,429,268 108.86 94.99 94.73 94.99 93.86 95.60 1,154,606 94.776 -0.27%
2025-04-14 0 109.4 109.2 109.4 105.0 109.5 2,010,000 218,104,353 108.51 95.25 95.08 95.25 91.42 95.34 2,308,584 94.475 4.99%
2025-04-11 0 104.2 104.1 104.2 101.4 104.6 1,624,354 167,889,072 103.36 90.72 90.64 90.72 88.29 91.07 1,865,651 89.990 2.16%
2025-04-10 0 102.0 101.9 102.0 100.5 104.4 2,648,621 270,735,293 102.22 88.81 88.72 88.81 87.50 90.90 3,042,072 88.997 4.19%
2025-04-09 0 97.90 97.65 97.90 93.00 98.20 2,748,622 262,539,333 95.517 85.24 85.02 85.24 80.97 85.50 3,156,928 83.163 0.41%
2025-04-08 0 97.50 97.40 97.50 97.35 100.3 3,041,741 299,549,653 98.480 84.89 84.80 84.89 84.76 87.33 3,493,589 85.743 1.35%
2025-04-07 0 96.20 96.20 96.40 95.85 102.6 6,426,720 634,263,414 98.692 83.76 83.76 83.93 83.45 89.33 7,381,404 85.927 -13.95%
2025-04-03 0 111.8 111.8 111.9 110.4 116.6 3,397,758 382,469,580 112.57 97.34 97.34 97.43 96.12 101.5 3,902,492 98.006 -5.25%
2025-04-02 0 118.0 117.8 118.0 117.0 118.2 1,067,296 125,639,119 117.72 102.7 102.6 102.7 101.9 102.9 1,225,842 102.49 1.20%
2025-04-01 0 116.6 116.5 116.6 115.3 116.6 609,917 70,821,903 116.12 101.5 101.4 101.5 100.4 101.5 700,520 101.10 1.13%
2025-03-31 0 115.3 115.3 115.4 114.2 117.0 708,091 81,855,602 115.60 100.4 100.4 100.5 99.43 101.9 813,277 100.65 0.09%
2025-03-28 0 115.2 115.0 115.2 114.5 115.8 642,541 73,872,341 114.97 100.3 100.1 100.3 99.69 100.8 737,990 100.10 -0.26%
2025-03-27 0 115.5 115.2 115.5 114.5 115.7 705,432 81,221,601 115.14 100.6 100.3 100.6 99.69 100.7 810,223 100.25 0.52%
2025-03-26 0 114.9 114.9 115.0 114.4 118.1 910,114 105,256,448 115.65 100.0 100.0 100.1 99.60 102.8 1,045,311 100.69 -2.13%
2025-03-25 0 117.4 117.4 117.5 116.7 118.7 1,836,733 215,810,185 117.50 102.2 102.2 102.3 101.6 103.3 2,109,578 102.30 -0.17%
2025-03-24 0 117.6 117.6 117.7 115.2 118.5 2,061,718 240,995,026 116.89 102.4 102.4 102.5 100.3 103.2 2,367,985 101.77 2.44%
2025-03-21 0 114.8 114.7 114.8 113.3 117.7 2,517,378 288,845,766 114.74 99.95 99.87 99.95 98.65 102.5 2,891,333 99.901 -2.05%
2025-03-20 0 117.2 117.0 117.3 115.2 119.5 2,211,742 260,721,075 117.88 102.0 101.9 102.1 100.3 104.0 2,540,295 102.63 1.74%
2025-03-19 0 115.2 115.1 115.2 114.1 116.1 1,661,445 191,466,946 115.24 100.3 100.2 100.3 99.34 101.1 1,908,251 100.34 -0.09%
2025-03-18 0 115.3 115.2 115.3 112.1 115.8 2,242,790 256,599,217 114.41 100.4 100.3 100.4 97.60 100.8 2,575,955 99.613 0.00%
2025-03-17 0 115.3 115.2 115.3 110.2 115.4 2,063,610 235,154,964 113.95 100.4 100.3 100.4 95.95 100.5 2,370,158 99.215 2.58%
2025-03-14 0 112.4 112.4 112.5 109.4 114.5 2,427,906 273,453,831 112.63 97.86 97.86 97.95 95.25 99.69 2,788,570 98.062 -0.35%
2025-03-13 0 112.8 112.8 112.9 111.0 115.2 993,400 111,819,469 112.56 98.21 98.21 98.30 96.64 100.3 1,140,969 98.004 -2.08%
2025-03-12 0 115.2 115.0 115.2 113.7 115.8 1,405,999 161,528,916 114.89 100.3 100.1 100.3 98.99 100.8 1,614,859 100.03 0.35%
2025-03-11 0 114.8 114.6 114.8 107.5 115.0 2,082,997 234,402,542 112.53 99.95 99.78 99.95 93.60 100.1 2,392,425 97.977 4.08%
2025-03-10 0 110.3 110.3 110.4 106.7 110.6 1,488,333 162,763,718 109.36 96.03 96.03 96.12 92.90 96.30 1,709,424 95.216 2.99%
2025-03-07 0 107.1 106.8 107.1 105.9 108.3 859,432 92,116,486 107.18 93.25 92.99 93.25 92.20 94.29 987,100 93.320 0.28%
2025-03-06 0 106.8 106.4 106.8 105.4 106.8 748,982 79,585,393 106.26 92.99 92.64 92.99 91.77 92.99 860,243 92.515 0.85%
2025-03-05 0 105.9 105.8 105.9 104.3 106.3 840,369 88,570,162 105.39 92.20 92.12 92.20 90.81 92.55 965,205 91.763 1.34%
2025-03-04 0 104.5 104.5 104.6 103.1 105.2 876,055 91,410,380 104.34 90.98 90.98 91.07 89.77 91.59 1,006,192 90.848 0.10%
2025-03-03 0 104.4 104.2 104.4 104.1 105.4 625,703 65,548,153 104.76 90.90 90.72 90.90 90.64 91.77 718,651 91.210 0.29%
2025-02-28 0 104.1 104.0 104.1 103.3 106.0 1,456,862 151,818,903 104.21 90.64 90.55 90.64 89.94 92.29 1,673,278 90.731 -2.25%
2025-02-27 0 106.5 106.3 106.5 104.3 106.7 797,740 84,483,113 105.90 92.73 92.55 92.73 90.81 92.90 916,244 92.206 0.76%
2025-02-26 0 105.7 105.6 105.7 104.6 106.3 803,163 84,795,931 105.58 92.03 91.94 92.03 91.07 92.55 922,472 91.922 1.63%
2025-02-25 0 104.0 104.0 104.2 104.0 105.7 1,432,033 149,780,148 104.59 90.55 90.55 90.72 90.55 92.03 1,644,760 91.065 -0.76%
2025-02-24 0 104.8 104.7 104.8 103.8 107.0 2,043,682 214,904,096 105.16 91.25 91.16 91.25 90.37 93.16 2,347,269 91.555 -2.96%
2025-02-21 0 108.0 107.8 108.0 107.5 109.4 1,064,450 114,934,428 107.98 94.03 93.86 94.03 93.60 95.25 1,222,573 94.010 -0.46%
2025-02-20 0 108.5 108.4 108.5 107.9 109.5 483,262 52,593,210 108.83 94.47 94.38 94.47 93.94 95.34 555,050 94.754 -0.28%
2025-02-19 0 108.8 108.8 109.0 108.8 111.8 722,102 79,123,482 109.57 94.73 94.73 94.90 94.73 97.34 829,370 95.402 -1.89%
2025-02-18 0 110.9 110.9 111.0 109.4 111.9 1,052,182 116,745,375 110.96 96.56 96.56 96.64 95.25 97.43 1,208,483 96.605 0.91%
2025-02-17 0 109.9 109.8 109.9 108.1 110.4 1,465,917 160,798,913 109.69 95.69 95.60 95.69 94.12 96.12 1,683,678 95.505 0.37%
2025-02-14 0 109.5 109.5 109.6 107.7 109.8 1,328,037 144,239,765 108.61 95.34 95.34 95.42 93.77 95.60 1,525,316 94.564 2.05%
2025-02-13 0 107.3 107.2 107.3 107.2 109.5 1,171,380 126,766,425 108.22 93.42 93.34 93.42 93.34 95.34 1,345,388 94.223 -2.01%
2025-02-12 0 109.5 109.5 109.6 108.8 111.2 1,063,275 116,613,788 109.67 95.34 95.34 95.42 94.73 96.82 1,221,224 95.489 1.58%
2025-02-11 0 107.8 107.7 107.8 107.3 109.5 890,718 96,611,556 108.46 93.86 93.77 93.86 93.42 95.34 1,023,033 94.436 0.28%
2025-02-10 0 107.5 107.5 107.8 106.7 108.9 1,306,543 140,122,954 107.25 93.60 93.60 93.86 92.90 94.82 1,500,629 93.376 -1.10%
2025-02-07 0 108.7 108.6 108.7 106.5 109.0 1,460,795 157,877,499 108.08 94.64 94.55 94.64 92.73 94.90 1,677,795 94.098 1.68%
2025-02-06 0 106.9 106.7 106.9 104.3 107.0 1,383,387 146,056,493 105.58 93.07 92.90 93.07 90.81 93.16 1,588,888 91.924 0.94%
2025-02-05 0 105.9 105.8 106.0 103.2 106.8 1,518,600 159,981,024 105.35 92.20 92.12 92.29 89.85 92.99 1,744,187 91.722 3.12%
2025-02-04 0 102.7 102.7 102.8 102.1 103.7 980,689 100,729,415 102.71 89.42 89.42 89.50 88.89 90.29 1,126,370 89.428 0.29%
2025-02-03 0 102.4 102.4 102.5 101.4 105.1 805,937 82,522,958 102.39 89.16 89.16 89.24 88.29 91.51 925,658 89.151 -1.63%
2025-01-28 0 104.1 104.1 104.6 103.5 105.6 437,400 45,586,060 104.22 90.64 90.64 91.07 90.11 91.94 502,375 90.741 -1.23%
2025-01-27 0 105.4 105.3 105.4 104.9 107.5 1,980,249 209,352,319 105.72 91.77 91.68 91.77 91.33 93.60 2,274,413 92.047 -1.03%
2025-01-24 0 106.5 106.5 106.8 105.7 107.1 1,348,201 143,258,675 106.26 92.73 92.73 92.99 92.03 93.25 1,548,475 92.516 -0.56%
2025-01-23 0 107.1 107.1 107.2 105.9 107.7 855,500 91,335,169 106.76 93.25 93.25 93.34 92.20 93.77 982,584 92.954 1.13%
2025-01-22 0 105.9 105.9 106.0 105.3 107.6 979,195 103,821,022 106.03 92.20 92.20 92.29 91.68 93.68 1,124,654 92.314 -1.58%
2025-01-21 0 107.6 107.6 107.7 106.4 108.9 1,220,775 130,904,312 107.23 93.68 93.68 93.77 92.64 94.82 1,402,120 93.362 -0.19%
2025-01-20 0 107.8 107.7 108.1 106.3 109.1 1,369,967 147,214,600 107.46 93.86 93.77 94.12 92.55 94.99 1,573,475 93.560 0.28%
2025-01-17 0 107.5 107.5 107.6 106.6 108.9 936,100 100,907,670 107.80 93.60 93.60 93.68 92.81 94.82 1,075,157 93.854 -0.74%
2025-01-16 0 108.3 108.2 108.3 106.7 109.2 1,321,500 142,349,050 107.72 94.29 94.21 94.29 92.90 95.08 1,517,808 93.786 -0.37%
2025-01-15 0 108.7 108.6 108.7 108.0 109.9 600,723 65,487,475 109.01 94.64 94.55 94.64 94.03 95.69 689,960 94.915 -0.18%
2025-01-14 0 108.9 108.9 109.0 107.5 110.4 1,017,245 110,598,470 108.72 94.82 94.82 94.90 93.60 96.12 1,168,356 94.662 -0.64%
2025-01-13 0 109.6 109.6 109.7 107.5 110.6 1,100,583 120,319,595 109.32 95.42 95.42 95.51 93.60 96.30 1,264,074 95.184 2.14%
2025-01-10 0 107.3 107.3 107.4 106.6 109.5 640,322 68,679,590 107.26 93.42 93.42 93.51 92.81 95.34 735,441 93.386 -0.65%
2025-01-09 0 108.0 107.9 108.0 107.6 113.7 1,600,543 174,119,446 108.79 94.03 93.94 94.03 93.68 98.99 1,838,302 94.718 -3.14%
2025-01-08 0 111.5 111.5 111.6 110.2 112.8 917,766 102,373,970 111.55 97.08 97.08 97.17 95.95 98.21 1,054,099 97.120 -1.06%
2025-01-07 0 112.7 112.7 112.9 112.0 116.3 1,735,189 196,536,889 113.27 98.12 98.12 98.30 97.51 101.3 1,992,950 98.616 -2.34%
2025-01-06 0 115.4 115.2 115.4 114.3 119.8 1,475,100 170,967,991 115.90 100.5 100.3 100.5 99.52 104.3 1,694,225 100.91 -3.19%
2025-01-03 0 119.2 119.2 119.3 115.0 121.1 2,641,812 314,720,043 119.13 103.8 103.8 103.9 100.1 105.4 3,034,251 103.72 3.83%
2025-01-02 0 114.8 114.5 114.8 113.7 116.8 1,015,330 116,698,689 114.94 99.95 99.69 99.95 98.99 101.7 1,166,156 100.07 -0.26%
2024-12-31 0 115.1 115.0 115.1 114.4 116.9 729,167 84,091,729 115.33 100.2 100.1 100.2 99.60 101.8 837,484 100.41 -1.54%
2024-12-30 0 116.9 116.7 116.9 115.3 117.9 1,500,329 175,306,284 116.85 101.8 101.6 101.8 100.4 102.7 1,723,202 101.73 1.83%
2024-12-27 0 114.8 114.8 114.9 113.1 118.4 2,095,799 241,198,182 115.09 99.95 99.95 100.0 98.47 103.1 2,407,128 100.20 -0.69%
2024-12-24 0 115.6 115.6 115.9 107.6 117.6 3,470,165 395,573,773 113.99 100.6 100.6 100.9 93.68 102.4 3,985,655 99.249 7.34%
2024-12-23 0 107.7 107.5 107.7 101.9 107.8 2,304,348 242,762,865 105.35 93.77 93.60 93.77 88.72 93.86 2,646,657 91.724 6.21%
2024-12-20 0 101.4 101.2 101.4 100.6 105.7 2,920,062 297,383,137 101.84 88.29 88.11 88.29 87.59 92.03 3,353,835 88.670 -0.88%
2024-12-19 0 102.3 102.3 102.6 99.60 103.4 2,816,600 285,099,863 101.22 89.07 89.07 89.33 86.72 90.03 3,235,004 88.130 -1.45%
2024-12-18 0 103.8 103.6 103.8 102.0 103.9 1,336,690 137,684,350 103.00 90.37 90.20 90.37 88.81 90.46 1,535,254 89.682 1.86%
2024-12-17 0 101.9 101.9 102.0 101.7 104.7 1,739,298 178,189,471 102.45 88.72 88.72 88.81 88.55 91.16 1,997,669 89.199 -1.83%
2024-12-16 0 103.8 103.7 103.8 102.1 105.8 1,361,331 140,705,980 103.36 90.37 90.29 90.37 88.89 92.12 1,563,556 89.991 -1.14%
2024-12-13 0 105.0 104.3 105.0 100.6 105.0 1,887,877 194,987,764 103.28 91.42 90.81 91.42 87.59 91.42 2,168,320 89.926 2.84%
2024-12-12 0 102.1 102.1 102.2 100.3 103.8 845,360 86,187,562 101.95 88.89 88.89 88.98 87.33 90.37 970,938 88.767 0.20%
2024-12-11 0 101.9 101.9 102.0 101.1 103.5 598,895 61,066,397 101.97 88.72 88.72 88.81 88.02 90.11 687,860 88.777 -0.39%
2024-12-10 0 102.3 102.2 102.4 102.2 106.4 637,299 65,890,249 103.39 89.07 88.98 89.16 88.98 92.64 731,969 90.018 -1.73%
2024-12-09 0 104.1 104.0 104.1 101.3 104.3 788,167 80,955,625 102.71 90.64 90.55 90.64 88.20 90.81 905,249 89.429 2.76%
2024-12-06 0 101.3 101.3 101.7 100.4 101.9 613,200 62,140,460 101.34 88.20 88.20 88.55 87.41 88.72 704,290 88.231 1.00%
2024-12-05 0 100.3 100.2 100.3 99.80 101.3 413,079 41,365,246 100.14 87.33 87.24 87.33 86.89 88.20 474,442 87.187 -1.28%
2024-12-04 0 101.6 101.5 101.6 100.7 102.0 360,934 36,649,134 101.54 88.46 88.37 88.46 87.68 88.81 414,550 88.407 0.20%
2024-12-03 0 101.4 101.4 101.5 99.60 101.8 650,587 65,651,387 100.91 88.29 88.29 88.37 86.72 88.63 747,231 87.860 0.90%
2024-12-02 0 100.5 100.4 100.5 99.30 101.0 369,700 37,076,835 100.29 87.50 87.41 87.50 86.46 87.94 424,619 87.318 1.11%
2024-11-29 0 99.40 99.35 99.55 99.30 100.5 405,310 40,394,305 99.663 86.54 86.50 86.67 86.46 87.50 465,518 86.773 0.20%
2024-11-28 0 99.20 99.20 99.25 99.10 102.4 1,026,478 102,322,174 99.683 86.37 86.37 86.41 86.28 89.16 1,178,961 86.790 -3.13%
2024-11-27 0 102.4 102.3 102.4 100.0 102.6 555,201 56,359,237 101.51 89.16 89.07 89.16 87.07 89.33 637,676 88.382 0.00%
2024-11-26 0 102.4 102.3 102.4 101.9 104.3 627,114 64,282,294 102.50 89.16 89.07 89.16 88.72 90.81 720,271 89.247 -1.82%
2024-11-25 0 104.3 104.2 104.3 104.3 106.9 864,468 90,582,124 104.78 90.81 90.72 90.81 90.81 93.07 992,884 91.231 -1.23%
2024-11-22 0 105.6 105.5 105.6 105.0 108.7 640,245 67,884,667 106.03 91.94 91.86 91.94 91.42 94.64 735,353 92.316 -2.31%
2024-11-21 0 108.1 108.0 108.1 106.9 108.5 477,082 51,374,535 107.68 94.12 94.03 94.12 93.07 94.47 547,952 93.757 0.28%
2024-11-20 0 107.8 107.7 107.8 106.1 108.3 373,066 40,092,688 107.47 93.86 93.77 93.86 92.38 94.29 428,485 93.569 0.00%
2024-11-19 0 107.8 107.5 107.8 107.1 108.8 371,500 40,038,133 107.77 93.86 93.60 93.86 93.25 94.73 426,686 93.835 0.56%
2024-11-18 0 107.2 107.2 107.3 107.2 109.5 452,309 49,015,695 108.37 93.34 93.34 93.42 93.34 95.34 519,499 94.352 0.37%
2024-11-15 0 106.8 106.8 107.1 106.2 108.5 330,150 35,481,029 107.47 92.99 92.99 93.25 92.46 94.47 379,194 93.570 1.42%
2024-11-14 0 105.3 105.2 105.4 105.1 108.5 463,328 49,199,587 106.19 91.68 91.59 91.77 91.51 94.47 532,155 92.453 -2.41%
2024-11-13 0 107.9 107.9 108.0 105.2 108.0 573,949 61,551,667 107.24 93.94 93.94 94.03 91.59 94.03 659,209 93.372 0.94%
2024-11-12 0 106.9 106.8 106.9 106.3 111.1 648,147 70,096,403 108.15 93.07 92.99 93.07 92.55 96.73 744,429 94.161 -2.37%
2024-11-11 0 109.5 109.5 109.7 108.2 111.2 570,563 62,378,959 109.33 95.34 95.34 95.51 94.21 96.82 655,320 95.189 -0.73%
2024-11-08 0 110.3 110.3 110.5 110.0 115.6 633,000 70,442,645 111.28 96.03 96.03 96.21 95.77 100.6 727,032 96.891 -1.34%
2024-11-07 0 111.8 111.5 111.8 109.9 112.1 652,478 72,387,028 110.94 97.34 97.08 97.34 95.69 97.60 749,403 96.593 -0.18%
2024-11-06 0 112.0 111.9 112.0 111.3 117.0 1,132,786 128,134,580 113.11 97.51 97.43 97.51 96.90 101.9 1,301,060 98.485 -3.03%
2024-11-05 0 115.5 115.4 115.5 110.9 115.5 865,303 99,251,465 114.70 100.6 100.5 100.6 96.56 100.6 993,843 99.866 2.39%
2024-11-04 0 112.8 112.7 112.8 109.6 113.4 738,715 83,062,398 112.44 98.21 98.12 98.21 95.42 98.73 848,451 97.899 1.62%
2024-11-01 0 111.0 111.0 111.1 106.5 111.5 992,861 109,397,078 110.18 96.64 96.64 96.73 92.73 97.08 1,140,350 95.933 5.01%
2024-10-31 0 105.7 105.7 106.2 105.7 108.2 596,338 63,419,570 106.35 92.03 92.03 92.46 92.03 94.21 684,924 92.594 -0.28%
2024-10-30 0 106.0 105.9 106.0 105.4 108.7 630,200 67,077,510 106.44 92.29 92.20 92.29 91.77 94.64 723,816 92.672 -2.39%
2024-10-29 0 108.6 108.5 108.6 108.2 110.5 401,500 43,680,375 108.79 94.55 94.47 94.55 94.21 96.21 461,143 94.722 -0.73%
2024-10-28 0 109.4 109.4 109.5 109.4 111.2 397,000 43,682,700 110.03 95.25 95.25 95.34 95.25 96.82 455,974 95.801 -2.15%
2024-10-25 0 111.8 111.5 111.8 110.1 113.2 832,279 93,175,326 111.95 97.34 97.08 97.34 95.86 98.56 955,913 97.473 1.73%
2024-10-24 0 109.9 109.6 109.9 108.3 111.0 381,222 41,755,940 109.53 95.69 95.42 95.69 94.29 96.64 437,852 95.365 -1.08%
2024-10-23 0 111.1 111.0 111.1 108.7 111.2 961,991 106,233,418 110.43 96.73 96.64 96.73 94.64 96.82 1,104,894 96.148 1.37%
2024-10-22 0 109.6 109.3 109.6 105.2 110.2 754,853 82,578,179 109.40 95.42 95.16 95.42 91.59 95.95 866,986 95.247 2.33%
2024-10-21 0 107.1 107.1 107.2 107.0 110.0 526,435 57,045,195 108.36 93.25 93.25 93.34 93.16 95.77 604,637 94.346 -1.29%
2024-10-18 0 108.5 108.0 108.5 104.3 108.5 885,485 94,417,931 106.63 94.47 94.03 94.47 90.81 94.47 1,017,023 92.838 3.43%
2024-10-17 0 104.9 104.8 104.9 104.4 108.5 786,590 83,570,495 106.24 91.33 91.25 91.33 90.90 94.47 903,437 92.503 -0.85%
2024-10-16 0 105.8 105.7 105.9 104.9 107.7 888,112 94,567,652 106.48 92.12 92.03 92.20 91.33 93.77 1,020,040 92.710 0.38%
2024-10-15 0 105.4 105.3 105.6 104.8 109.9 1,823,346 195,255,426 107.09 91.77 91.68 91.94 91.25 95.69 2,094,203 93.236 -2.50%
2024-10-14 0 108.1 108.0 108.1 105.2 110.9 2,192,872 237,811,905 108.45 94.12 94.03 94.12 91.59 96.56 2,518,621 94.421 2.95%
2024-10-10 0 105.0 104.9 105.0 102.9 107.6 1,935,065 204,013,684 105.43 91.42 91.33 91.42 89.59 93.68 2,222,517 91.794 2.94%
2024-10-09 0 102.0 102.0 102.1 99.30 107.7 2,783,205 285,895,333 102.72 88.81 88.81 88.89 86.46 93.77 3,196,648 89.436 -4.14%
2024-10-08 0 106.4 106.4 106.7 105.3 119.4 2,954,087 326,044,635 110.37 92.64 92.64 92.90 91.68 104.0 3,392,914 96.096 -5.00%
2024-10-07 0 112.0 111.8 112.0 105.2 113.5 1,826,090 201,862,165 110.54 97.51 97.34 97.51 91.59 98.82 2,097,354 96.246 6.57%
2024-10-04 0 105.1 105.0 105.1 101.3 109.7 3,579,113 376,693,936 105.25 91.51 91.42 91.51 88.20 95.51 4,110,787 91.635 -7.97%
2024-10-03 0 114.2 113.9 114.2 110.6 117.0 1,074,449 121,901,604 113.45 99.43 99.17 99.43 96.30 101.9 1,234,058 98.781 -2.39%
2024-10-02 0 117.0 116.7 117.0 110.4 117.0 2,147,385 245,472,022 114.31 101.9 101.6 101.9 96.12 101.9 2,466,377 99.527 5.98%
2024-09-30 0 110.4 110.2 110.4 109.1 115.7 3,137,888 347,085,783 110.61 96.12 95.95 96.12 94.99 100.7 3,604,019 96.305 -0.99%
2024-09-27 0 111.5 111.4 111.5 107.3 111.7 2,602,574 286,086,592 109.92 97.08 96.99 97.08 93.42 97.25 2,989,184 95.707 2.01%
2024-09-26 0 109.3 109.2 109.3 105.7 109.4 2,273,836 246,239,467 108.29 95.16 95.08 95.16 92.03 95.25 2,611,613 94.286 2.34%
2024-09-25 0 106.8 106.7 106.8 105.5 110.9 1,944,334 209,098,809 107.54 92.99 92.90 92.99 91.86 96.56 2,233,163 93.633 -0.93%
2024-09-24 0 107.8 107.3 107.8 104.5 107.8 1,861,961 197,960,067 106.32 93.86 93.42 93.86 90.98 93.86 2,138,554 92.567 4.26%
2024-09-23 0 103.4 103.3 103.4 102.0 104.3 1,080,365 111,574,048 103.27 90.03 89.94 90.03 88.81 90.81 1,240,852 89.917 0.88%
2024-09-20 0 102.5 102.4 102.5 99.10 102.6 2,323,459 235,232,841 101.24 89.24 89.16 89.24 86.28 89.33 2,668,607 88.148 2.86%
2024-09-19 0 99.65 99.55 99.65 97.15 99.80 1,441,576 142,790,497 99.052 86.76 86.67 86.76 84.58 86.89 1,655,721 86.241 2.42%
2024-09-17 0 97.30 97.20 97.30 96.10 98.60 653,867 63,807,151 97.584 84.72 84.63 84.72 83.67 85.85 750,998 84.963 1.25%
2024-09-16 0 96.10 96.05 96.10 93.20 96.25 449,500 42,890,737 95.419 83.67 83.63 83.67 81.15 83.80 516,273 83.078 1.64%
2024-09-13 0 94.55 94.30 94.60 93.20 95.50 768,450 72,584,735 94.456 82.32 82.10 82.36 81.15 83.15 882,603 82.239 1.34%
2024-09-12 0 93.30 93.20 93.30 92.30 94.15 705,025 65,652,193 93.120 81.23 81.15 81.23 80.36 81.97 809,756 81.077 0.97%
2024-09-11 0 92.40 92.40 92.45 91.00 94.25 935,812 86,062,831 91.966 80.45 80.45 80.49 79.23 82.06 1,074,826 80.071 -1.96%
2024-09-10 0 94.25 94.20 94.25 91.50 95.05 820,587 76,475,300 93.196 82.06 82.02 82.06 79.67 82.76 942,485 81.142 1.02%
2024-09-09 0 93.30 93.30 93.35 93.00 98.90 1,420,302 133,532,449 94.017 81.23 81.23 81.28 80.97 86.11 1,631,287 81.857 -5.76%
2024-09-05 0 99.00 99.00 99.05 98.35 103.4 1,391,454 138,303,980 99.395 86.20 86.20 86.24 85.63 90.03 1,598,153 86.540 -1.28%
2024-09-04 0 105.2 105.2 105.3 104.8 107.7 1,002,000 105,837,013 105.63 87.32 87.32 87.40 86.98 89.39 1,207,238 87.669 -1.59%
2024-09-03 0 106.9 106.9 107.1 106.5 110.3 885,807 95,126,487 107.39 88.73 88.73 88.89 88.39 91.55 1,067,245 89.133 -2.20%
2024-09-02 0 109.3 109.2 109.3 106.8 109.5 669,107 72,569,999 108.46 90.72 90.64 90.72 88.64 90.88 806,159 90.019 0.74%
2024-08-30 0 108.5 108.3 108.5 108.0 110.0 919,000 100,149,678 108.98 90.05 89.89 90.05 89.64 91.30 1,107,237 90.450 0.74%
2024-08-29 0 107.7 107.5 107.8 106.4 107.9 558,554 59,871,259 107.19 89.39 89.22 89.47 88.31 89.56 672,961 88.967 0.37%
2024-08-28 0 107.3 107.2 107.3 106.6 108.9 485,349 52,239,206 107.63 89.06 88.98 89.06 88.48 90.39 584,762 89.334 -0.65%
2024-08-27 0 108.0 107.8 108.0 106.1 108.3 839,298 90,236,111 107.51 89.64 89.47 89.64 88.06 89.89 1,011,210 89.236 1.22%
2024-08-26 0 106.7 106.6 106.7 105.8 108.3 962,959 102,936,482 106.90 88.56 88.48 88.56 87.81 89.89 1,160,200 88.723 0.28%
2024-08-23 0 106.4 106.3 106.4 102.3 109.2 1,661,594 175,936,310 105.88 88.31 88.23 88.31 84.91 90.64 2,001,935 87.883 -7.32%
2024-08-22 0 114.8 114.6 114.8 107.6 115.5 1,004,092 113,439,957 112.98 95.28 95.12 95.28 89.31 95.86 1,209,758 93.771 5.61%
2024-08-21 0 108.7 108.7 108.8 105.4 109.5 655,963 70,744,855 107.85 90.22 90.22 90.30 87.48 90.88 790,323 89.514 1.87%
2024-08-20 0 106.7 106.5 106.7 105.6 108.2 417,452 44,442,111 106.46 88.56 88.39 88.56 87.65 89.81 502,958 88.362 0.00%
2024-08-19 0 106.7 106.4 106.7 106.0 109.9 533,006 57,188,946 107.30 88.56 88.31 88.56 87.98 91.22 642,181 89.054 -2.38%
2024-08-16 0 109.3 109.2 109.3 107.8 110.0 547,500 59,832,500 109.28 90.72 90.64 90.72 89.47 91.30 659,643 90.704 1.39%
2024-08-15 0 107.8 107.7 107.9 103.5 108.4 725,776 77,928,978 107.37 89.47 89.39 89.56 85.90 89.97 874,435 89.119 2.67%
2024-08-14 0 105.0 105.0 105.1 104.5 106.1 359,357 37,720,664 104.97 87.15 87.15 87.23 86.73 88.06 432,963 87.122 0.10%
2024-08-13 0 104.9 104.8 104.9 104.2 107.4 295,800 31,096,930 105.13 87.07 86.98 87.07 86.49 89.14 356,388 87.256 0.58%
2024-08-12 0 104.3 104.3 104.4 102.0 105.1 335,058 34,883,460 104.11 86.57 86.57 86.65 84.66 87.23 403,687 86.412 2.25%
2024-08-09 0 102.0 102.0 102.1 100.5 103.8 679,000 69,647,150 102.57 84.66 84.66 84.74 83.41 86.15 818,078 85.135 1.69%
2024-08-08 0 100.3 100.3 100.5 99.55 104.0 979,018 98,715,302 100.83 83.25 83.25 83.41 82.63 86.32 1,179,548 83.689 -4.02%
2024-08-07 0 104.5 104.0 104.5 103.6 105.3 342,434 35,708,136 104.28 86.73 86.32 86.73 85.99 87.40 412,574 86.550 0.58%
2024-08-06 0 103.9 103.6 103.9 103.4 107.1 465,864 48,725,343 104.59 86.24 85.99 86.24 85.82 88.89 561,286 86.810 -0.38%
2024-08-05 0 104.3 104.1 104.3 103.2 109.5 729,172 76,755,899 105.26 86.57 86.40 86.57 85.66 90.88 878,527 87.369 -5.01%
2024-08-02 0 109.8 109.7 109.8 108.4 111.7 539,935 59,442,882 110.09 91.13 91.05 91.13 89.97 92.71 650,529 91.376 -2.31%
2024-08-01 0 112.4 112.3 112.4 110.3 113.2 752,716 84,462,341 112.21 93.29 93.21 93.29 91.55 93.96 906,893 93.134 1.90%
2024-07-31 0 110.3 110.3 110.4 107.3 111.5 1,178,859 129,574,360 109.92 91.55 91.55 91.63 89.06 92.54 1,420,322 91.229 2.80%
2024-07-30 0 107.3 107.3 107.4 105.3 108.5 898,392 96,659,273 107.59 89.06 89.06 89.14 87.40 90.05 1,082,408 89.300 0.56%
2024-07-29 0 106.7 106.7 106.8 104.3 108.2 801,440 85,429,362 106.59 88.56 88.56 88.64 86.57 89.81 965,597 88.473 1.72%
2024-07-26 0 104.9 104.9 105.0 104.6 106.7 608,430 64,105,878 105.36 87.07 87.07 87.15 86.82 88.56 733,053 87.450 0.48%
2024-07-25 0 104.4 104.4 104.7 102.5 106.1 732,869 76,605,820 104.53 86.65 86.65 86.90 85.07 88.06 882,981 86.758 -0.85%
2024-07-24 0 105.3 105.3 105.4 104.8 109.7 1,165,432 123,343,815 105.84 87.40 87.40 87.48 86.98 91.05 1,404,145 87.843 -2.68%
2024-07-23 0 108.2 108.1 108.3 107.8 110.9 619,644 67,544,791 109.01 89.81 89.72 89.89 89.47 92.05 746,564 90.474 0.37%
2024-07-22 0 107.8 107.8 108.0 105.9 108.7 387,414 41,579,896 107.33 89.47 89.47 89.64 87.90 90.22 466,767 89.081 0.56%
2024-07-19 0 107.2 107.1 107.2 105.9 109.9 859,794 92,192,428 107.23 88.98 88.89 88.98 87.90 91.22 1,035,904 88.997 -2.19%
2024-07-18 0 109.6 109.5 109.7 107.3 110.8 999,767 109,732,146 109.76 90.97 90.88 91.05 89.06 91.96 1,204,547 91.098 1.20%
2024-07-17 0 108.3 108.3 108.4 105.4 109.4 1,580,815 169,955,569 107.51 89.89 89.89 89.97 87.48 90.80 1,904,610 89.234 -0.73%
2024-07-16 0 109.1 109.0 109.1 106.1 111.0 3,346,974 364,036,087 108.77 90.55 90.47 90.55 88.06 92.13 4,032,528 90.275 -4.63%
2024-07-15 0 114.4 114.4 114.6 112.9 116.3 1,023,262 117,174,295 114.51 94.95 94.95 95.12 93.71 96.53 1,232,855 95.043 -0.52%
2024-07-12 0 115.0 114.9 115.0 112.7 118.4 2,003,676 229,410,873 114.49 95.45 95.37 95.45 93.54 98.27 2,414,085 95.030 -1.12%
2024-07-11 0 116.3 116.3 116.6 116.1 119.8 1,596,949 187,035,644 117.12 96.53 96.53 96.78 96.36 99.43 1,924,049 97.209 -1.36%
2024-07-10 0 117.9 117.9 118.0 117.8 121.0 878,605 104,352,229 118.77 97.86 97.86 97.94 97.77 100.4 1,058,568 98.579 -1.67%
2024-07-09 0 119.9 119.8 119.9 117.5 122.3 1,415,663 168,826,613 119.26 99.52 99.43 99.52 97.52 101.5 1,705,630 98.982 -0.17%
2024-07-08 0 120.1 120.1 120.2 116.0 124.7 2,483,903 297,315,633 119.70 99.68 99.68 99.77 96.28 103.5 2,992,676 99.348 -6.46%
2024-07-05 0 128.4 128.3 128.6 128.3 133.5 1,082,442 140,415,836 129.72 106.6 106.5 106.7 106.5 110.8 1,304,156 107.67 -2.95%
2024-07-04 0 132.3 132.3 132.4 130.5 133.1 654,469 86,496,287 132.16 109.8 109.8 109.9 108.3 110.5 788,523 109.69 1.07%
2024-07-03 0 130.9 130.9 131.0 130.8 135.7 1,077,565 142,805,603 132.53 108.6 108.6 108.7 108.6 112.6 1,298,280 110.00 -1.28%
2024-07-02 0 132.6 132.5 132.6 128.4 133.6 2,490,656 329,532,466 132.31 110.1 110.0 110.1 106.6 110.9 3,000,812 109.81 4.66%
2024-06-28 0 126.7 126.7 126.9 123.6 127.2 1,167,700 147,523,300 126.34 105.2 105.2 105.3 102.6 105.6 1,406,878 104.86 1.93%
2024-06-27 0 124.3 124.3 124.4 123.3 128.9 1,051,344 131,438,996 125.02 103.2 103.2 103.3 102.3 107.0 1,266,689 103.77 -2.81%
2024-06-26 0 127.9 127.9 128.0 124.6 129.2 1,289,158 163,270,073 126.65 106.2 106.2 106.2 103.4 107.2 1,553,214 105.12 -0.62%
2024-06-25 0 128.7 128.7 129.0 127.4 131.0 945,786 122,000,511 128.99 106.8 106.8 107.1 105.7 108.7 1,139,509 107.06 0.16%
2024-06-24 0 128.5 128.4 128.5 128.0 131.8 974,126 125,586,049 128.92 106.7 106.6 106.7 106.2 109.4 1,173,654 107.00 -1.15%
2024-06-21 0 130.0 130.0 130.2 128.5 135.6 2,030,404 264,350,382 130.20 107.9 107.9 108.1 106.7 112.5 2,446,288 108.06 -3.85%
2024-06-20 0 135.2 135.2 135.3 131.9 135.9 1,025,781 138,381,862 134.90 112.2 112.2 112.3 109.5 112.8 1,235,890 111.97 3.13%
2024-06-19 0 131.1 131.0 131.2 129.2 132.3 469,848 61,501,590 130.90 108.8 108.7 108.9 107.2 109.8 566,086 108.64 1.63%
2024-06-18 0 129.0 129.0 129.3 125.0 130.2 1,146,556 147,635,819 128.76 107.1 107.1 107.3 103.7 108.1 1,381,403 106.87 3.95%
2024-06-17 0 124.1 124.1 124.3 121.2 125.1 1,391,338 171,288,826 123.11 103.0 103.0 103.2 100.6 103.8 1,676,323 102.18 -0.80%
2024-06-14 0 125.1 125.1 125.4 124.1 128.2 1,130,459 142,133,988 125.73 103.8 103.8 104.1 103.0 106.4 1,362,009 104.36 0.89%
2024-06-13 0 124.0 124.0 124.1 123.1 127.4 1,084,571 135,157,501 124.62 102.9 102.9 103.0 102.2 105.7 1,306,721 103.43 -0.96%
2024-06-12 0 125.2 125.2 125.3 121.6 126.2 1,644,378 204,191,079 124.18 103.9 103.9 104.0 100.9 104.7 1,981,193 103.06 -0.24%
2024-06-11 0 125.5 125.4 125.5 123.3 141.0 3,326,470 428,240,918 128.74 104.2 104.1 104.2 102.3 117.0 4,007,824 106.85 -9.39%
2024-06-07 0 138.5 138.5 138.6 136.5 139.7 1,641,710 226,517,377 137.98 115.0 115.0 115.0 113.3 116.0 1,977,978 114.52 -0.86%
2024-06-06 0 139.7 139.7 139.8 139.1 144.0 2,306,332 325,650,334 141.20 116.0 116.0 116.0 115.5 119.5 2,778,733 117.19 2.12%
2024-06-05 0 136.8 136.7 136.8 136.0 141.5 1,133,608 156,679,904 138.21 113.5 113.5 113.5 112.9 117.4 1,365,803 114.72 -1.58%
2024-06-04 0 139.0 139.0 139.2 135.9 140.7 1,533,080 212,435,199 138.57 115.4 115.4 115.5 112.8 116.8 1,847,098 115.01 -0.14%
2024-06-03 0 139.2 139.2 139.4 134.0 140.0 1,760,767 243,453,770 138.27 115.5 115.5 115.7 111.2 116.2 2,121,421 114.76 4.82%
2024-05-31 0 132.8 132.8 132.9 132.8 138.6 2,102,451 281,669,539 133.97 110.2 110.2 110.3 110.2 115.0 2,533,092 111.20 -2.28%
2024-05-30 0 135.9 135.8 135.9 133.9 143.5 1,556,527 212,952,279 136.81 112.8 112.7 112.8 111.1 119.1 1,875,347 113.55 -5.30%
2024-05-29 0 143.5 143.5 143.7 140.4 146.2 1,197,391 171,944,563 143.60 119.1 119.1 119.3 116.5 121.3 1,442,650 119.19 0.00%
2024-05-28 0 143.5 143.1 143.5 137.7 144.5 1,694,110 241,318,620 142.45 119.1 118.8 119.1 114.3 119.9 2,041,111 118.23 4.59%
2024-05-27 0 137.2 137.1 137.2 133.3 140.6 1,141,147 157,032,221 137.61 113.9 113.8 113.9 110.6 116.7 1,374,886 114.21 4.26%
2024-05-24 0 133.0 132.9 133.0 129.6 134.0 685,500 90,821,333 132.49 109.2 109.1 109.2 106.4 110.0 834,772 108.80 0.91%
2024-05-23 0 131.8 131.7 131.8 129.6 134.6 810,688 107,121,608 132.14 108.2 108.1 108.2 106.4 110.5 987,220 108.51 0.23%
2024-05-22 0 131.5 131.4 131.5 131.1 133.6 674,700 88,836,341 131.67 108.0 107.9 108.0 107.7 109.7 821,620 108.12 -1.20%
2024-05-21 0 133.1 133.1 133.2 131.4 135.3 947,801 126,090,558 133.03 109.3 109.3 109.4 107.9 111.1 1,154,191 109.25 -1.84%
2024-05-20 0 135.6 135.4 135.6 134.8 137.9 929,450 126,163,094 135.74 111.4 111.2 111.4 110.7 113.2 1,131,844 111.47 0.59%
2024-05-17 0 134.8 134.7 134.8 132.8 137.4 990,868 133,382,633 134.61 110.7 110.6 110.7 109.1 112.8 1,206,636 110.54 0.00%
2024-05-16 0 134.8 134.8 134.9 134.0 140.4 2,515,055 342,409,788 136.14 110.7 110.7 110.8 110.0 115.3 3,062,724 111.80 -2.88%
2024-05-14 0 138.8 138.7 138.8 134.2 139.2 1,613,412 221,812,116 137.48 114.0 113.9 114.0 110.2 114.3 1,964,743 112.90 1.17%
2024-05-13 0 137.2 137.1 137.2 131.0 138.8 2,051,661 280,270,967 136.61 112.7 112.6 112.7 107.6 114.0 2,498,423 112.18 5.95%
2024-05-10 0 129.5 129.5 129.7 125.8 133.8 2,469,156 319,017,743 129.20 106.3 106.3 106.5 103.3 109.9 3,006,830 106.10 0.94%
2024-05-09 0 128.3 128.3 128.7 119.6 129.4 2,167,618 276,168,109 127.41 105.4 105.4 105.7 98.21 106.3 2,639,631 104.62 6.12%
2024-05-08 0 120.9 120.8 120.9 119.6 122.4 1,327,549 160,561,830 120.95 99.28 99.20 99.28 98.21 100.5 1,616,631 99.319 0.50%
2024-05-07 0 120.3 120.3 120.7 115.2 121.3 1,229,275 147,808,500 120.24 98.79 98.79 99.12 94.60 99.61 1,496,957 98.739 3.53%
2024-05-06 0 116.2 116.1 116.2 113.7 116.4 609,286 70,359,294 115.48 95.42 95.34 95.42 93.37 95.59 741,962 94.829 1.48%
2024-05-03 0 114.5 114.5 114.7 111.2 115.2 745,806 84,781,847 113.68 94.03 94.03 94.19 91.32 94.60 908,210 93.350 1.42%
2024-05-02 0 112.9 112.9 113.1 112.8 115.3 1,025,646 116,641,355 113.72 92.71 92.71 92.88 92.63 94.68 1,248,987 93.389 -1.22%
2024-04-30 0 114.3 114.3 114.7 108.7 116.9 2,238,365 255,171,023 114.00 93.86 93.86 94.19 89.26 96.00 2,725,783 93.614 5.15%
2024-04-29 0 108.7 108.7 109.1 108.1 111.9 1,480,212 163,437,717 110.42 89.26 89.26 89.59 88.77 91.89 1,802,538 90.671 1.49%
2024-04-26 0 107.1 107.1 107.3 106.1 108.5 1,249,022 134,356,242 107.57 87.95 87.95 88.11 87.13 89.10 1,521,004 88.334 1.32%
2024-04-25 0 105.7 105.6 105.7 104.9 106.9 993,456 105,105,079 105.80 86.80 86.72 86.80 86.14 87.78 1,209,787 86.879 0.76%
2024-04-24 0 104.9 104.8 104.9 103.0 105.5 1,565,611 163,466,096 104.41 86.14 86.06 86.14 84.58 86.63 1,906,533 85.740 1.65%
2024-04-23 0 103.2 103.1 103.2 102.5 106.6 864,383 89,919,571 104.03 84.75 84.66 84.75 84.17 87.54 1,052,608 85.426 -1.43%
2024-04-22 0 104.7 104.6 104.7 102.0 107.6 1,558,516 164,620,374 105.63 85.98 85.90 85.98 83.76 88.36 1,897,893 86.739 2.55%
2024-04-19 0 102.1 102.1 102.2 96.30 102.8 1,924,371 194,432,160 101.04 83.84 83.84 83.92 79.08 84.42 2,343,415 82.970 4.40%
2024-04-18 0 97.80 97.80 98.05 93.75 98.80 1,585,000 154,593,918 97.536 80.31 80.31 80.52 76.99 81.13 1,930,144 80.095 4.15%
2024-04-17 0 93.90 93.90 94.05 93.15 96.15 895,853 84,366,210 94.174 77.11 77.11 77.23 76.49 78.96 1,090,931 77.334 -1.11%
2024-04-16 0 94.95 94.95 95.00 93.80 98.65 1,225,654 117,512,594 95.877 77.97 77.97 78.01 77.03 81.01 1,492,548 78.733 -3.85%
2024-04-15 0 98.75 98.75 98.80 97.70 100.4 1,049,835 104,244,574 99.296 81.09 81.09 81.13 80.23 82.45 1,278,443 81.540 -1.64%
2024-04-12 0 100.4 100.3 100.4 99.25 101.3 614,500 61,629,457 100.29 82.45 82.36 82.45 81.50 83.19 748,311 82.358 0.10%
2024-04-11 0 100.3 100.3 100.4 97.10 100.8 843,883 84,093,284 99.650 82.36 82.36 82.45 79.74 82.78 1,027,644 81.831 -1.08%
2024-04-10 0 101.4 101.1 101.4 99.35 101.5 799,714 80,665,953 100.87 83.27 83.02 83.27 81.58 83.35 973,857 82.831 2.84%
2024-04-09 0 98.60 98.50 98.60 97.10 99.65 1,195,530 117,966,693 98.673 80.97 80.89 80.97 79.74 81.83 1,455,864 81.029 -0.75%
2024-04-08 0 99.35 99.35 99.55 96.00 101.2 1,192,582 118,579,621 99.431 81.58 81.58 81.75 78.83 83.10 1,452,274 81.651 3.38%
2024-04-05 0 96.10 96.05 96.10 96.05 99.50 871,307 84,468,192 96.944 78.92 78.87 78.92 78.87 81.71 1,061,040 79.609 -2.78%
2024-04-03 0 98.85 98.80 98.90 97.00 99.45 1,246,076 122,782,396 98.535 81.17 81.13 81.21 79.65 81.67 1,517,417 80.915 0.46%
2024-04-02 0 98.40 98.35 98.40 94.80 98.50 1,778,312 172,106,534 96.781 80.80 80.76 80.80 77.85 80.89 2,165,551 79.475 5.24%
2024-03-28 0 93.50 93.50 93.90 93.50 96.35 1,839,724 173,881,860 94.515 76.78 76.78 77.11 76.78 79.12 2,240,336 77.614 -2.55%
2024-03-27 0 95.95 95.95 96.05 92.80 96.55 1,892,199 179,808,687 95.026 78.79 78.79 78.87 76.21 79.29 2,304,237 78.034 2.18%
2024-03-26 0 93.90 93.85 93.90 92.25 96.85 2,451,840 230,168,368 93.876 77.11 77.07 77.11 75.75 79.53 2,985,744 77.089 -2.34%
2024-03-25 0 96.15 95.85 96.15 95.30 99.40 3,317,301 320,923,587 96.742 78.96 78.71 78.96 78.26 81.63 4,039,664 79.443 -3.56%
2024-03-22 0 99.70 99.70 99.80 98.40 105.0 6,206,049 627,803,649 101.16 81.87 81.87 81.95 80.80 86.22 7,557,455 83.071 -16.71%
2024-03-21 0 119.7 119.6 119.7 119.3 122.6 902,022 108,839,120 120.66 98.30 98.21 98.30 97.97 100.7 1,098,443 99.085 0.42%
2024-03-20 0 119.2 119.2 119.5 115.0 120.4 1,167,404 138,262,285 118.44 97.88 97.88 98.13 94.44 98.87 1,421,614 97.257 3.29%
2024-03-19 0 115.4 115.4 115.5 114.1 121.8 1,763,075 205,258,175 116.42 94.76 94.76 94.85 93.70 100.0 2,146,996 95.603 -5.56%
2024-03-18 0 122.2 122.2 122.6 120.2 123.4 483,362 58,920,843 121.90 100.3 100.3 100.7 98.71 101.3 588,617 100.10 0.41%
2024-03-15 0 121.7 121.7 121.8 118.5 125.0 1,882,853 228,137,117 121.17 99.94 99.94 100.0 97.31 102.6 2,292,856 99.499 -3.03%
2024-03-14 0 125.5 125.0 125.5 123.5 126.6 915,682 114,953,073 125.54 103.1 102.6 103.1 101.4 104.0 1,115,078 103.09 1.21%
2024-03-13 0 124.0 124.0 124.1 123.7 128.3 1,061,184 133,618,216 125.91 101.8 101.8 101.9 101.6 105.4 1,292,264 103.40 -2.36%
2024-03-12 0 127.0 127.0 127.1 126.2 128.3 606,700 77,322,086 127.45 104.3 104.3 104.4 103.6 105.4 738,813 104.66 0.71%
2024-03-11 0 126.1 126.1 126.2 125.6 128.2 620,064 78,829,903 127.13 103.6 103.6 103.6 103.1 105.3 755,087 104.40 0.64%
2024-03-08 0 125.3 125.1 125.3 118.8 125.7 1,027,056 127,385,374 124.03 102.9 102.7 102.9 97.56 103.2 1,250,704 101.85 3.90%
2024-03-07 0 120.6 120.6 120.7 119.0 122.8 527,743 63,823,893 120.94 99.03 99.03 99.12 97.72 100.8 642,662 99.312 0.00%
2024-03-06 0 120.6 120.6 120.8 117.7 121.4 636,500 76,434,625 120.09 99.03 99.03 99.20 96.65 99.69 775,102 98.612 1.17%
2024-03-05 0 119.2 119.2 119.3 118.4 122.5 1,098,706 131,455,922 119.65 97.88 97.88 97.97 97.23 100.6 1,337,956 98.251 -2.85%
2024-03-04 0 122.7 122.7 122.8 119.5 123.7 564,687 69,107,886 122.38 100.8 100.8 100.8 98.13 101.6 687,651 100.50 1.24%
2024-03-01 0 121.2 121.1 121.2 119.0 121.6 758,056 91,264,410 120.39 99.53 99.45 99.53 97.72 99.86 923,127 98.864 -0.41%
2024-02-29 0 121.7 121.6 121.7 120.8 123.4 1,138,921 138,961,568 122.01 99.94 99.86 99.94 99.20 101.3 1,386,928 100.19 0.91%
2024-02-28 0 120.6 120.6 120.9 120.4 122.7 464,295 56,404,209 121.48 99.03 99.03 99.28 98.87 100.8 565,398 99.760 -0.99%
2024-02-27 0 121.8 121.8 122.0 119.7 122.6 543,557 65,908,895 121.25 100.0 100.0 100.2 98.30 100.7 661,920 99.572 0.00%
2024-02-26 0 121.8 121.8 122.0 121.4 125.0 789,750 97,168,984 123.04 100.0 100.0 100.2 99.69 102.6 961,723 101.04 -2.56%
2024-02-23 0 125.0 124.8 125.0 119.1 126.5 1,356,043 168,644,539 124.37 102.6 102.5 102.6 97.80 103.9 1,651,330 102.13 3.22%
2024-02-22 0 121.1 121.0 121.1 117.6 123.6 1,406,757 169,777,367 120.69 99.45 99.36 99.45 96.57 101.5 1,713,087 99.106 2.63%
2024-02-21 0 118.0 117.9 118.0 115.4 118.2 831,464 97,597,145 117.38 96.90 96.82 96.90 94.76 97.06 1,012,521 96.390 2.52%
2024-02-20 0 115.1 114.8 115.1 114.0 116.8 456,815 52,580,955 115.10 94.52 94.27 94.52 93.61 95.91 556,289 94.521 -0.52%
2024-02-19 0 115.7 115.6 115.7 112.4 115.8 658,823 75,672,311 114.86 95.01 94.93 95.01 92.30 95.09 802,286 94.321 2.30%
2024-02-16 0 113.1 113.0 113.1 109.4 114.0 753,227 85,053,565 112.92 92.88 92.79 92.88 89.84 93.61 917,247 92.727 3.48%
2024-02-15 0 109.3 109.2 109.3 107.8 109.9 413,149 45,021,613 108.97 89.76 89.67 89.76 88.52 90.25 503,115 89.486 -0.18%
2024-02-14 0 109.5 109.4 109.5 104.0 109.8 695,370 75,175,559 108.11 89.92 89.84 89.92 85.40 90.17 846,791 88.777 3.79%
2024-02-09 0 105.5 105.4 105.7 104.8 114.4 1,554,632 165,675,060 106.57 86.63 86.55 86.80 86.06 93.94 1,893,163 87.512 -8.50%
2024-02-08 0 115.3 115.3 115.4 114.8 118.2 435,078 50,405,656 115.85 94.68 94.68 94.76 94.27 97.06 529,819 95.138 -1.54%
2024-02-07 0 117.1 117.1 117.2 116.5 119.2 534,642 62,805,960 117.47 96.16 96.16 96.24 95.67 97.88 651,064 96.467 -0.93%
2024-02-06 0 118.2 118.1 118.2 115.0 118.4 557,595 65,478,859 117.43 97.06 96.98 97.06 94.44 97.23 679,015 96.432 3.05%
2024-02-05 0 114.7 114.5 114.7 110.0 115.8 736,927 83,937,757 113.90 94.19 94.03 94.19 90.33 95.09 897,398 93.535 1.59%
2024-02-02 0 112.9 112.9 113.0 112.3 116.9 1,004,697 115,211,665 114.67 92.71 92.71 92.79 92.22 96.00 1,223,476 94.167 -4.08%
2024-02-01 0 117.7 117.7 117.8 116.0 119.5 475,537 56,261,207 118.31 96.65 96.65 96.74 95.26 98.13 579,088 97.155 1.12%
2024-01-31 0 116.4 116.3 116.4 115.8 118.5 451,598 52,654,251 116.60 95.59 95.50 95.59 95.09 97.31 549,936 95.746 -1.02%
2024-01-30 0 117.6 117.4 117.6 116.8 119.9 583,316 68,781,445 117.91 96.57 96.41 96.57 95.91 98.46 710,337 96.829 -1.09%
2024-01-29 0 118.9 118.8 118.9 118.0 120.8 650,784 77,508,209 119.10 97.64 97.56 97.64 96.90 99.20 792,496 97.803 0.17%
2024-01-26 0 118.7 118.3 118.7 117.5 120.2 565,799 67,252,820 118.86 97.47 97.15 97.47 96.49 98.71 689,005 97.609 0.59%
2024-01-25 0 118.0 118.0 118.1 116.7 121.5 954,408 112,877,408 118.27 96.90 96.90 96.98 95.83 99.77 1,162,236 97.121 -1.75%
2024-01-24 0 120.1 120.0 120.1 117.2 120.2 994,027 118,369,362 119.08 98.62 98.54 98.62 96.24 98.71 1,210,483 97.787 2.47%
2024-01-23 0 117.2 117.0 117.2 111.0 117.6 972,793 112,867,241 116.02 96.24 96.08 96.24 91.15 96.57 1,184,625 95.277 4.36%
2024-01-22 0 112.3 112.1 112.3 109.5 115.4 1,094,606 122,797,061 112.18 92.22 92.05 92.22 89.92 94.76 1,332,963 92.123 -0.27%
2024-01-19 0 112.6 112.4 112.6 111.2 115.8 1,036,812 117,256,333 113.09 92.47 92.30 92.47 91.32 95.09 1,262,584 92.870 -1.66%
2024-01-18 0 114.5 114.5 114.6 107.4 115.3 1,109,075 125,480,374 113.14 94.03 94.03 94.11 88.19 94.68 1,350,583 92.908 5.24%
2024-01-17 0 108.8 108.8 108.9 108.0 116.3 1,516,074 168,397,569 111.07 89.34 89.34 89.43 88.69 95.50 1,846,209 91.213 -5.31%
2024-01-16 0 114.9 114.8 114.9 114.3 118.3 1,277,039 148,152,092 116.01 94.35 94.27 94.35 93.86 97.15 1,555,122 95.267 -0.43%
2024-01-15 0 115.4 115.3 115.4 112.6 115.7 717,823 82,375,547 114.76 94.76 94.68 94.76 92.47 95.01 874,134 94.237 2.76%
2024-01-12 0 112.3 112.1 112.3 108.5 112.8 863,998 95,907,227 111.00 92.22 92.05 92.22 89.10 92.63 1,052,139 91.155 4.27%
2024-01-11 0 107.7 107.7 107.8 107.1 109.3 903,131 97,536,298 108.00 88.44 88.44 88.52 87.95 89.76 1,099,793 88.686 0.84%
2024-01-10 0 106.8 106.6 106.8 106.3 108.9 904,296 97,108,992 107.39 87.70 87.54 87.70 87.29 89.43 1,101,212 88.184 -1.39%
2024-01-09 0 108.3 108.2 108.3 103.4 113.5 1,945,980 208,781,134 107.29 88.93 88.85 88.93 84.91 93.20 2,369,729 88.103 -7.20%
2024-01-08 0 116.7 116.5 116.7 115.5 120.9 1,089,849 127,700,478 117.17 95.83 95.67 95.83 94.85 99.28 1,327,171 96.220 -0.77%
2024-01-05 0 117.6 117.4 117.6 116.2 118.5 1,399,612 164,405,242 117.46 96.57 96.41 96.57 95.42 97.31 1,704,386 96.460 1.47%
2024-01-04 0 115.9 115.8 115.9 112.0 116.7 1,241,972 143,544,642 115.58 95.18 95.09 95.18 91.97 95.83 1,512,419 94.911 3.48%
2024-01-03 0 112.0 111.9 112.0 109.1 112.8 789,299 88,474,090 112.09 91.97 91.89 91.97 89.59 92.63 961,174 92.048 1.54%
2024-01-02 0 110.3 110.2 110.4 109.4 112.8 552,504 61,254,200 110.87 90.58 90.49 90.66 89.84 92.63 672,815 91.042 1.19%
2023-12-29 0 109.0 108.9 109.0 107.9 109.6 577,302 62,775,610 108.74 89.51 89.43 89.51 88.61 90.00 703,013 89.295 -0.37%
2023-12-28 0 109.4 109.3 109.4 107.5 111.6 843,377 91,989,500 109.07 89.84 89.76 89.84 88.28 91.64 1,027,028 89.569 -0.18%
2023-12-27 0 109.6 109.6 109.7 108.2 111.7 1,239,940 135,785,716 109.51 90.00 90.00 90.08 88.85 91.73 1,509,945 89.928 -3.01%
2023-12-22 0 113.0 112.9 113.0 109.3 113.5 1,539,142 172,678,232 112.19 92.79 92.71 92.79 89.76 93.20 1,874,300 92.129 3.96%
2023-12-21 0 108.7 108.6 108.7 106.9 109.9 1,015,237 110,141,049 108.49 89.26 89.18 89.26 87.78 90.25 1,236,311 89.088 1.49%
2023-12-20 0 107.1 107.0 107.1 106.2 108.3 551,485 59,110,024 107.18 87.95 87.87 87.95 87.21 88.93 671,574 88.017 0.47%
2023-12-19 0 106.6 106.6 106.7 103.3 108.5 852,896 91,284,888 107.03 87.54 87.54 87.62 84.83 89.10 1,038,620 87.891 -0.93%
2023-12-18 0 107.6 107.3 107.7 103.6 108.7 2,154,293 229,816,536 106.68 88.36 88.11 88.44 85.07 89.26 2,623,404 87.602 4.16%
2023-12-15 0 103.3 103.3 103.4 95.20 103.3 3,486,079 351,598,152 100.86 84.83 84.83 84.91 78.18 84.83 4,245,195 82.823 9.37%
2023-12-14 0 94.45 94.45 94.50 93.25 95.45 450,210 42,339,701 94.044 77.56 77.56 77.60 76.58 78.38 548,246 77.228 1.34%
2023-12-13 0 93.20 93.15 93.20 93.00 97.90 590,883 55,541,215 93.997 76.53 76.49 76.53 76.37 80.39 719,552 77.189 -4.16%
2023-12-12 0 97.25 97.20 97.25 94.10 98.15 834,476 80,776,444 96.799 79.86 79.82 79.86 77.27 80.60 1,016,188 79.490 3.18%
2023-12-11 0 94.25 94.25 94.30 91.90 94.85 399,109 37,337,117 93.551 77.40 77.40 77.44 75.47 77.89 486,018 76.823 1.13%
2023-12-08 0 93.20 93.20 93.25 92.50 93.90 610,500 56,873,887 93.160 76.53 76.53 76.58 75.96 77.11 743,440 76.501 1.41%
2023-12-07 0 91.90 91.80 91.90 91.70 94.15 643,034 59,277,009 92.183 75.47 75.38 75.47 75.30 77.31 783,059 75.699 -2.13%
2023-12-06 0 93.90 93.90 93.95 93.40 94.65 756,569 71,099,600 93.976 77.11 77.11 77.15 76.70 77.72 921,317 77.172 0.54%
2023-12-05 0 93.40 93.25 93.40 92.85 95.60 606,871 56,828,872 93.642 76.70 76.58 76.70 76.25 78.51 739,021 76.898 -1.16%
2023-12-04 0 94.50 94.45 94.50 93.85 95.90 671,240 63,742,954 94.963 77.60 77.56 77.60 77.07 78.75 817,407 77.982 1.02%
2023-12-01 0 93.55 93.55 93.65 93.35 95.15 468,908 44,051,555 93.945 76.82 76.82 76.90 76.66 78.14 571,016 77.146 -0.43%
2023-11-30 0 93.95 93.85 93.95 93.00 95.70 826,057 77,670,101 94.025 77.15 77.07 77.15 76.37 78.59 1,005,936 77.212 -0.32%
2023-11-29 0 94.25 94.15 94.25 93.90 97.45 524,656 49,884,208 95.080 77.40 77.31 77.40 77.11 80.02 638,903 78.078 -2.33%
2023-11-28 0 96.50 96.40 96.50 95.10 96.50 469,238 45,089,267 96.090 79.24 79.16 79.24 78.09 79.24 571,418 78.908 0.78%
2023-11-27 0 95.75 95.65 95.75 94.50 95.90 336,600 32,120,651 95.427 78.63 78.55 78.63 77.60 78.75 409,897 78.363 1.11%
2023-11-24 0 94.70 94.70 94.75 94.25 95.15 253,608 24,038,410 94.786 77.77 77.77 77.81 77.40 78.14 308,833 77.836 -0.16%
2023-11-23 0 94.85 94.80 94.85 93.30 95.35 625,000 58,880,787 94.209 77.89 77.85 77.89 76.62 78.30 761,098 77.363 1.01%
2023-11-22 0 93.90 93.85 93.90 93.85 95.70 802,059 75,533,480 94.174 77.11 77.07 77.11 77.07 78.59 976,712 77.334 -1.88%
2023-11-21 0 95.70 95.55 95.70 95.30 98.20 401,920 38,791,364 96.515 78.59 78.46 78.59 78.26 80.64 489,441 79.257 -0.57%
2023-11-20 0 96.25 96.10 96.30 94.00 96.45 502,324 48,043,784 95.643 79.04 78.92 79.08 77.19 79.20 611,708 78.540 1.85%
2023-11-17 0 94.50 94.30 94.50 93.65 96.80 654,975 61,669,641 94.156 77.60 77.44 77.60 76.90 79.49 797,600 77.319 -1.56%
2023-11-16 0 96.00 95.90 96.00 95.30 97.80 633,266 60,849,093 96.088 78.83 78.75 78.83 78.26 80.31 771,164 78.906 -1.69%
2023-11-15 0 97.65 97.55 97.65 96.70 98.10 1,032,407 100,733,582 97.572 80.19 80.11 80.19 79.41 80.56 1,257,220 80.124 2.14%
2023-11-14 0 95.60 95.55 95.60 94.65 96.10 317,575 30,345,832 95.555 78.51 78.46 78.51 77.72 78.92 386,729 78.468 0.21%
2023-11-13 0 95.40 95.15 95.45 92.80 95.45 362,236 34,022,888 93.925 78.34 78.14 78.38 76.21 78.38 441,115 77.129 1.92%
2023-11-10 0 93.60 93.60 93.65 93.60 95.80 787,420 74,182,971 94.210 76.86 76.86 76.90 76.86 78.67 958,886 77.364 -2.45%
2023-11-09 0 95.95 95.90 95.95 95.35 96.70 332,328 31,881,772 95.935 78.79 78.75 78.79 78.30 79.41 404,695 78.780 0.79%
2023-11-08 0 95.20 95.15 95.20 93.85 96.20 585,612 55,839,742 95.353 78.18 78.14 78.18 77.07 79.00 713,133 78.302 0.05%
2023-11-07 0 95.15 95.10 95.15 94.85 98.60 1,220,091 116,949,034 95.853 78.14 78.09 78.14 77.89 80.97 1,485,774 78.713 -2.46%
2023-11-06 0 97.55 97.50 97.55 95.10 100.9 1,279,232 124,561,589 97.372 80.11 80.07 80.11 78.09 82.86 1,557,793 79.960 -3.42%
2023-11-03 0 101.0 100.8 101.0 97.80 101.4 497,999 49,838,728 100.08 82.94 82.78 82.94 80.31 83.27 606,441 82.182 2.85%
2023-11-02 0 98.20 98.15 98.20 97.10 99.65 416,626 40,875,101 98.110 80.64 80.60 80.64 79.74 81.83 507,349 80.566 -0.10%
2023-11-01 0 98.30 98.30 98.50 94.00 99.40 1,040,700 100,606,860 96.672 80.72 80.72 80.89 77.19 81.63 1,267,319 79.386 -0.35%
2023-10-31 0 98.65 98.55 98.65 98.30 103.5 907,651 90,324,275 99.514 81.01 80.93 81.01 80.72 84.99 1,105,298 81.719 -4.69%
2023-10-30 0 103.5 103.2 103.5 101.2 103.6 496,075 50,982,550 102.77 84.99 84.75 84.99 83.10 85.07 604,098 84.394 1.27%
2023-10-27 0 102.2 101.9 102.2 98.70 102.5 729,187 73,532,725 100.84 83.92 83.68 83.92 81.05 84.17 887,972 82.810 3.60%
2023-10-26 0 98.65 98.55 98.65 97.05 100.6 749,569 74,282,008 99.100 81.01 80.93 81.01 79.70 82.61 912,792 81.379 0.92%
2023-10-25 0 97.75 97.70 97.75 97.15 98.90 391,808 38,363,559 97.914 80.27 80.23 80.27 79.78 81.21 477,127 80.405 1.19%
2023-10-24 0 96.60 96.60 96.75 96.40 100.0 669,046 64,827,173 96.895 79.33 79.33 79.45 79.16 82.12 814,735 79.568 -2.96%
2023-10-20 0 99.55 99.55 99.70 96.50 100.9 896,785 89,070,949 99.323 81.75 81.75 81.87 79.24 82.86 1,092,066 81.562 2.95%
2023-10-19 0 96.70 96.70 96.80 96.70 99.00 736,007 71,567,531 97.238 79.41 79.41 79.49 79.41 81.30 896,277 79.850 -2.32%
2023-10-18 0 99.00 98.90 99.00 97.90 99.65 442,926 43,744,005 98.761 81.30 81.21 81.30 80.39 81.83 539,376 81.101 0.56%
2023-10-17 0 98.45 98.45 98.50 98.15 101.0 503,609 49,787,608 98.862 80.85 80.85 80.89 80.60 82.94 613,273 81.183 -1.75%
2023-10-16 0 100.2 100.0 100.2 99.05 101.6 700,416 70,132,404 100.13 82.28 82.12 82.28 81.34 83.43 852,936 82.225 1.16%
2023-10-13 0 99.05 99.00 99.05 98.00 99.45 464,883 45,867,552 98.665 81.34 81.30 81.34 80.48 81.67 566,114 81.022 -0.35%
2023-10-12 0 99.40 99.40 99.45 97.10 99.55 493,000 48,811,055 99.008 81.63 81.63 81.67 79.74 81.75 600,354 81.304 2.47%
2023-10-11 0 97.00 97.00 97.05 97.00 100.0 994,882 97,237,267 97.737 79.65 79.65 79.70 79.65 82.12 1,211,524 80.260 -1.82%
2023-10-10 0 98.80 98.80 98.85 98.20 106.3 1,822,372 181,491,647 99.591 81.13 81.13 81.17 80.64 87.29 2,219,205 81.782 -6.08%
2023-10-09 0 105.2 105.0 105.2 104.3 105.6 304,758 32,012,962 105.04 86.39 86.22 86.39 85.65 86.72 371,121 86.260 0.67%
2023-10-06 0 104.5 104.3 104.5 103.0 104.8 298,075 31,052,560 104.18 85.81 85.65 85.81 84.58 86.06 362,983 85.548 2.05%
2023-10-05 0 102.4 102.3 102.5 100.8 103.2 247,728 25,422,298 102.62 84.09 84.01 84.17 82.78 84.75 301,672 84.271 0.79%
2023-10-04 0 101.6 101.6 101.8 100.3 103.4 399,768 40,544,158 101.42 83.43 83.43 83.60 82.36 84.91 486,820 83.284 -0.68%
2023-10-03 0 102.3 102.2 102.3 101.0 105.5 560,265 57,328,576 102.32 84.01 83.92 84.01 82.94 86.63 682,266 84.027 -2.11%
2023-09-29 0 104.5 104.4 104.5 103.5 105.6 296,540 30,981,639 104.48 85.81 85.73 85.81 84.99 86.72 361,113 85.795 -0.38%
2023-09-28 0 104.9 104.8 104.9 103.1 105.6 385,938 40,426,695 104.75 86.14 86.06 86.14 84.66 86.72 469,978 86.018 1.75%
2023-09-27 0 103.1 102.9 103.1 102.5 105.1 491,604 50,813,090 103.36 84.66 84.50 84.66 84.17 86.31 598,654 84.879 -1.43%
2023-09-26 0 104.6 104.6 104.9 104.6 107.3 318,808 33,657,772 105.57 85.90 85.90 86.14 85.90 88.11 388,230 86.695 -2.52%
2023-09-25 0 107.3 107.2 107.3 105.9 107.7 713,500 76,261,404 106.88 88.11 88.03 88.11 86.96 88.44 868,869 87.771 1.71%
2023-09-22 0 105.5 105.5 105.6 103.5 105.9 337,789 35,426,192 104.88 86.63 86.63 86.72 84.99 86.96 411,345 86.123 -0.57%
2023-09-21 0 106.1 106.0 106.1 105.8 109.2 812,720 87,150,595 107.23 87.13 87.05 87.13 86.88 89.67 989,695 88.058 -1.76%
2023-09-20 0 108.0 107.9 108.0 105.1 108.5 1,130,043 121,651,029 107.65 88.69 88.61 88.69 86.31 89.10 1,376,117 88.402 2.76%
2023-09-19 0 105.1 105.0 105.1 102.8 105.4 573,369 60,070,581 104.77 86.31 86.22 86.31 84.42 86.55 698,224 86.033 2.94%
2023-09-18 0 102.1 101.9 102.1 101.9 104.5 622,618 63,828,459 102.52 83.84 83.68 83.84 83.68 85.81 758,197 84.185 -1.26%
2023-09-15 0 103.4 103.3 103.4 102.5 106.5 984,022 102,896,676 104.57 84.91 84.83 84.91 84.17 87.46 1,198,299 85.869 0.68%
2023-09-14 0 102.7 102.6 102.7 98.15 103.5 983,410 100,341,332 102.03 84.34 84.25 84.34 80.60 84.99 1,197,554 83.789 4.64%
2023-09-13 0 98.15 98.15 98.20 97.80 101.5 1,470,760 144,947,927 98.553 80.60 80.60 80.64 80.31 83.35 1,791,027 80.930 -1.95%
2023-09-12 0 100.1 100.0 100.1 99.50 104.5 1,904,560 192,795,851 101.23 82.20 82.12 82.20 81.71 85.81 2,319,290 83.127 -3.47%
2023-09-11 0 103.7 103.6 103.7 99.15 104.7 949,655 97,637,711 102.81 85.16 85.07 85.16 81.42 85.98 1,156,448 84.429 3.08%
2023-09-07 0 100.6 100.6 100.7 99.80 102.5 969,242 97,546,248 100.64 82.61 82.61 82.69 81.95 84.17 1,180,301 82.645 -1.76%
2023-09-06 0 102.4 102.3 102.4 101.6 105.2 1,109,400 113,600,287 102.40 84.09 84.01 84.09 83.43 86.39 1,350,979 84.087 -2.66%
2023-09-05 0 105.2 105.0 105.2 104.1 106.9 931,065 97,733,203 104.97 86.39 86.22 86.39 85.49 87.78 1,133,810 86.199 -1.50%
2023-09-04 0 106.8 106.7 106.8 104.9 107.8 1,413,445 150,273,765 106.32 87.70 87.62 87.70 86.14 88.52 1,721,232 87.306 1.52%
2023-08-31 0 105.2 105.2 105.3 104.0 110.0 1,551,110 164,565,155 106.10 86.39 86.39 86.47 85.40 90.33 1,888,874 87.123 -4.44%
2023-08-30 0 116.8 116.8 116.9 116.6 119.7 1,723,613 202,576,717 117.53 90.41 90.41 90.48 90.25 92.65 2,226,831 90.971 0.17%
2023-08-29 0 116.6 116.6 116.7 115.6 121.3 1,908,380 225,723,003 118.28 90.25 90.25 90.33 89.48 93.89 2,465,542 91.551 -1.19%
2023-08-28 0 118.0 117.9 118.0 115.6 119.6 1,153,772 136,169,302 118.02 91.33 91.26 91.33 89.48 92.57 1,490,622 91.351 1.90%
2023-08-25 0 115.8 115.7 115.8 114.9 119.0 1,300,522 152,353,323 117.15 89.63 89.55 89.63 88.93 92.11 1,680,216 90.675 -1.03%
2023-08-24 0 117.0 116.9 117.0 115.6 118.9 1,077,782 126,829,097 117.68 90.56 90.48 90.56 89.48 92.03 1,392,446 91.084 -0.34%
2023-08-23 0 117.4 117.4 117.5 115.5 118.8 704,350 82,633,652 117.32 90.87 90.87 90.95 89.40 91.95 909,989 90.807 0.34%
2023-08-22 0 117.0 116.9 117.0 114.2 119.4 1,782,142 208,163,787 116.81 90.56 90.48 90.56 88.39 92.42 2,302,448 90.410 2.72%
2023-08-21 0 113.9 113.9 114.0 105.0 115.0 3,042,568 336,759,309 110.68 88.16 88.16 88.24 81.27 89.01 3,930,862 85.671 -5.63%
2023-08-18 0 120.7 120.7 120.8 118.0 127.4 1,256,460 152,513,782 121.38 93.42 93.42 93.50 91.33 98.61 1,623,290 93.953 0.75%
2023-08-17 0 119.8 119.6 119.8 115.5 123.6 1,859,097 222,455,204 119.66 92.73 92.57 92.73 89.40 95.67 2,401,870 92.617 -3.07%
2023-08-16 0 123.6 123.5 123.6 123.5 129.6 886,535 111,481,479 125.75 95.67 95.59 95.67 95.59 100.3 1,145,364 97.333 -4.70%
2023-08-15 0 129.7 129.6 129.7 128.5 130.6 391,173 50,803,831 129.88 100.4 100.3 100.4 99.46 101.1 505,378 100.53 0.86%
2023-08-14 0 128.6 128.5 128.6 125.8 130.7 862,383 110,093,360 127.66 99.54 99.46 99.54 97.37 101.2 1,114,160 98.813 -1.76%
2023-08-11 0 130.9 130.8 130.9 129.8 135.9 891,393 117,585,720 131.91 101.3 101.2 101.3 100.5 105.2 1,151,640 102.10 -2.97%
2023-08-10 0 134.9 134.5 134.9 133.0 134.9 523,419 70,301,058 134.31 104.4 104.1 104.4 102.9 104.4 676,234 103.96 1.58%
2023-08-09 0 132.8 132.7 132.8 130.2 133.5 604,905 80,191,247 132.57 102.8 102.7 102.8 100.8 103.3 781,510 102.61 2.00%
2023-08-08 0 130.2 130.2 130.4 128.1 131.4 538,498 70,124,100 130.22 100.8 100.8 100.9 99.15 101.7 695,715 100.79 1.40%
2023-08-07 0 128.4 128.4 128.8 126.0 129.8 248,020 31,898,824 128.61 99.38 99.38 99.69 97.53 100.5 320,431 99.550 1.02%
2023-08-04 0 127.1 127.0 127.4 126.8 129.5 339,502 43,376,530 127.77 98.38 98.30 98.61 98.15 100.2 438,621 98.893 -0.24%
2023-08-03 0 127.4 127.3 127.5 124.5 129.5 475,893 60,625,205 127.39 98.61 98.53 98.69 96.37 100.2 614,832 98.604 0.63%
2023-08-02 0 126.6 126.6 126.7 125.5 128.1 409,734 51,891,646 126.65 97.99 97.99 98.07 97.14 99.15 529,358 98.028 0.40%
2023-08-01 0 126.1 125.8 126.1 123.5 130.2 1,262,208 159,168,830 126.10 97.60 97.37 97.60 95.59 100.8 1,630,716 97.607 -2.93%
2023-07-31 0 129.9 129.6 129.9 128.5 131.7 926,196 119,961,312 129.52 100.5 100.3 100.5 99.46 101.9 1,196,604 100.25 1.25%
2023-07-28 0 128.3 128.3 128.6 123.2 129.6 913,961 116,913,678 127.92 99.31 99.31 99.54 95.36 100.3 1,180,797 99.013 3.30%
2023-07-27 0 124.2 124.1 124.2 122.7 125.0 511,000 63,407,319 124.08 96.13 96.06 96.13 94.97 96.75 660,189 96.044 1.22%
2023-07-26 0 122.7 122.6 122.7 120.0 123.3 449,064 55,022,497 122.53 94.97 94.89 94.97 92.88 95.44 580,171 94.838 2.25%
2023-07-25 0 120.0 119.8 120.0 119.2 122.2 862,800 104,301,295 120.89 92.88 92.73 92.88 92.26 94.59 1,114,699 93.569 0.42%
2023-07-24 0 119.5 119.5 119.7 118.2 121.2 389,396 46,571,827 119.60 92.50 92.50 92.65 91.49 93.81 503,082 92.573 0.17%
2023-07-21 0 119.3 118.8 119.3 118.0 120.9 517,458 61,623,884 119.09 92.34 91.95 92.34 91.33 93.58 668,533 92.178 -0.25%
2023-07-20 0 119.6 119.4 119.6 119.1 123.9 700,500 84,975,850 121.31 92.57 92.42 92.57 92.19 95.90 905,015 93.894 -1.16%
2023-07-19 0 121.0 120.9 121.0 114.0 121.5 1,266,348 150,623,812 118.94 93.66 93.58 93.66 88.24 94.04 1,636,065 92.065 5.13%
2023-07-18 0 115.1 114.9 115.1 114.1 116.3 767,907 88,281,009 114.96 89.09 88.93 89.09 88.32 90.02 992,101 88.984 0.00%
2023-07-14 0 115.1 115.1 115.2 112.2 115.8 796,956 91,392,355 114.68 89.09 89.09 89.17 86.85 89.63 1,029,632 88.762 2.77%
2023-07-13 0 112.0 111.9 112.0 111.5 114.6 700,489 79,090,405 112.91 86.69 86.61 86.69 86.30 88.70 905,000 87.393 -1.32%
2023-07-12 0 113.5 113.4 113.5 112.8 114.0 446,822 50,644,560 113.34 87.85 87.77 87.85 87.31 88.24 577,274 87.731 0.27%
2023-07-11 0 113.2 113.1 113.2 113.1 115.0 462,923 52,545,855 113.51 87.62 87.54 87.62 87.54 89.01 598,076 87.858 0.09%
2023-07-10 0 113.1 113.0 113.1 113.0 116.7 477,200 54,420,471 114.04 87.54 87.46 87.54 87.46 90.33 616,521 88.270 -0.44%
2023-07-07 0 113.6 113.5 113.6 110.6 114.6 814,528 92,700,603 113.81 87.93 87.85 87.93 85.61 88.70 1,052,334 88.090 1.07%
2023-07-06 0 112.4 112.3 112.4 111.5 117.0 1,422,115 160,965,905 113.19 87.00 86.92 87.00 86.30 90.56 1,837,309 87.610 -4.01%
2023-07-05 0 117.1 117.0 117.1 114.0 118.3 1,672,200 195,468,544 116.89 90.64 90.56 90.64 88.24 91.57 2,160,408 90.478 1.47%
2023-07-04 0 115.4 115.3 115.4 111.1 115.5 1,098,740 125,455,062 114.18 89.32 89.24 89.32 85.99 89.40 1,419,523 88.378 3.87%
2023-07-03 0 111.1 111.1 111.2 105.8 111.5 933,233 102,315,463 109.64 85.99 85.99 86.07 81.89 86.30 1,205,695 84.860 5.71%
2023-06-30 0 105.1 105.0 105.1 103.0 105.8 594,730 62,613,812 105.28 81.35 81.27 81.35 79.72 81.89 768,365 81.490 2.24%
2023-06-29 0 102.8 102.8 103.0 102.8 104.3 563,850 58,256,712 103.32 79.57 79.57 79.72 79.57 80.73 728,469 79.971 -0.87%
2023-06-28 0 103.7 103.7 103.8 102.8 105.4 516,189 53,719,284 104.07 80.27 80.27 80.34 79.57 81.58 666,893 80.552 -1.33%
2023-06-27 0 105.1 105.0 105.1 102.8 105.5 826,600 86,575,284 104.74 81.35 81.27 81.35 79.57 81.66 1,067,930 81.068 2.74%
2023-06-26 0 102.3 102.2 102.3 97.00 103.7 1,032,500 105,927,769 102.59 79.18 79.10 79.18 75.08 80.27 1,333,944 79.409 3.65%
2023-06-23 0 98.70 98.50 98.70 96.65 99.30 795,653 77,983,335 98.012 76.40 76.24 76.40 74.81 76.86 1,027,948 75.863 -0.60%
2023-06-21 0 99.30 99.30 99.55 99.10 101.9 663,309 66,372,935 100.06 76.86 76.86 77.05 76.71 78.87 856,966 77.451 -2.26%
2023-06-20 0 101.6 101.6 101.7 101.1 104.3 671,000 68,613,550 102.26 78.64 78.64 78.72 78.25 80.73 866,902 79.148 -2.68%
2023-06-19 0 104.4 104.1 104.4 103.3 105.0 587,330 61,167,674 104.15 80.81 80.58 80.81 79.96 81.27 758,804 80.611 0.68%
2023-06-16 0 103.7 103.7 104.7 103.4 106.6 3,560,601 371,304,891 104.28 80.27 80.27 81.04 80.03 82.51 4,600,137 80.716 -0.10%
2023-06-15 0 103.8 103.7 103.8 101.2 103.8 817,466 84,050,671 102.82 80.34 80.27 80.34 78.33 80.34 1,056,130 79.584 1.86%
2023-06-14 0 101.9 101.7 101.9 100.6 104.0 842,213 86,068,413 102.19 78.87 78.72 78.87 77.87 80.50 1,088,102 79.100 -0.10%
2023-06-13 0 102.0 101.7 102.0 99.30 102.1 915,948 92,390,924 100.87 78.95 78.72 78.95 76.86 79.03 1,183,364 78.075 1.49%
2023-06-12 0 100.5 100.5 100.6 98.15 102.8 1,174,096 117,517,148 100.09 77.79 77.79 77.87 75.97 79.57 1,516,880 77.473 -2.33%
2023-06-09 0 102.9 102.7 102.9 102.3 105.2 856,108 88,555,509 103.44 79.65 79.49 79.65 79.18 81.43 1,106,053 80.064 -0.87%
2023-06-08 0 103.8 103.7 103.8 99.05 105.2 1,221,298 125,925,225 103.11 80.34 80.27 80.34 76.67 81.43 1,577,862 79.807 5.01%
2023-06-07 0 98.85 98.85 99.10 96.00 99.30 1,494,622 146,899,392 98.285 76.51 76.51 76.71 74.31 76.86 1,930,985 76.075 3.08%
2023-06-06 0 95.90 95.75 95.95 95.60 99.35 944,836 91,637,117 96.987 74.23 74.11 74.27 74.00 76.90 1,220,686 75.070 -1.69%
2023-06-05 0 97.55 97.50 97.55 95.60 98.50 828,281 80,745,470 97.486 75.51 75.47 75.51 74.00 76.24 1,070,102 75.456 1.40%
2023-06-02 0 96.20 96.15 96.20 94.70 96.30 1,704,556 162,937,900 95.590 74.46 74.42 74.46 73.30 74.54 2,202,210 73.988 2.23%
2023-06-01 0 94.10 94.05 94.30 92.15 95.45 1,753,851 164,713,403 93.915 72.84 72.80 72.99 71.33 73.88 2,265,897 72.692 -1.41%
2023-05-31 0 95.45 95.40 95.45 94.35 98.00 1,871,646 178,698,214 95.477 73.88 73.84 73.88 73.03 75.85 2,418,083 73.901 -2.60%
2023-05-30 0 98.00 98.00 98.15 96.60 103.9 1,707,984 168,549,837 98.683 75.85 75.85 75.97 74.77 80.42 2,206,639 76.383 -5.22%
2023-05-29 0 103.4 103.3 103.4 101.2 104.8 1,271,514 131,418,644 103.36 80.03 79.96 80.03 78.33 81.12 1,642,739 80.000 1.37%
2023-05-25 0 102.0 102.0 102.1 100.3 108.0 2,609,120 265,639,223 101.81 78.95 78.95 79.03 77.63 83.59 3,370,866 78.804 -6.76%
2023-05-24 0 109.4 109.3 109.4 108.5 114.2 2,202,266 243,461,140 110.55 84.68 84.60 84.68 83.98 88.39 2,845,229 85.568 -4.98%
2023-05-23 0 150.7 150.7 150.8 149.6 153.6 1,914,650 288,849,849 150.86 89.11 89.11 89.17 88.46 90.83 3,237,830 89.211 -1.31%
2023-05-22 0 152.7 152.7 152.8 149.0 152.9 1,382,520 209,159,200 151.29 90.30 90.30 90.36 88.11 90.42 2,337,955 89.462 1.66%
2023-05-19 0 150.2 150.1 150.2 148.0 150.9 1,110,346 165,738,076 149.27 88.82 88.76 88.82 87.52 89.23 1,877,686 88.267 -0.46%
2023-05-18 0 150.9 150.8 150.9 150.0 152.8 828,809 125,128,138 150.97 89.23 89.17 89.23 88.70 90.36 1,401,584 89.276 0.40%
2023-05-17 0 150.3 150.2 150.3 150.2 154.1 1,180,130 178,241,640 151.04 88.88 88.82 88.88 88.82 91.13 1,995,697 89.313 -2.28%
2023-05-16 0 153.8 153.7 153.8 153.2 160.2 1,339,605 208,066,562 155.32 90.95 90.89 90.95 90.59 94.73 2,265,382 91.846 -3.33%
2023-05-15 0 159.1 159.1 159.2 156.7 159.2 575,227 90,893,050 158.01 94.08 94.08 94.14 92.66 94.14 972,756 93.439 0.82%
2023-05-12 0 157.8 157.8 157.9 157.3 160.8 939,213 148,797,999 158.43 93.31 93.31 93.37 93.02 95.09 1,588,286 93.685 -1.74%
2023-05-11 0 160.6 160.4 160.6 158.6 161.2 394,135 63,050,107 159.97 94.97 94.85 94.97 93.79 95.32 666,515 94.597 0.31%
2023-05-10 0 160.1 159.8 160.1 158.2 161.9 571,764 91,402,064 159.86 94.67 94.50 94.67 93.55 95.74 966,900 94.531 0.25%
2023-05-09 0 159.7 159.6 159.7 159.0 164.7 1,337,400 216,238,062 161.69 94.44 94.38 94.44 94.02 97.39 2,261,653 95.611 -1.42%
2023-05-08 0 162.0 161.9 162.0 159.3 162.4 716,237 115,462,272 161.21 95.80 95.74 95.80 94.20 96.03 1,211,216 95.328 1.19%
2023-05-05 0 160.1 160.0 160.1 157.5 161.7 715,305 114,251,732 159.72 94.67 94.61 94.67 93.14 95.62 1,209,639 94.451 0.00%
2023-05-04 0 160.1 160.1 160.2 156.7 161.8 553,053 88,386,638 159.82 94.67 94.67 94.73 92.66 95.68 935,258 94.505 1.39%
2023-05-03 0 157.9 157.8 157.9 154.4 158.8 518,454 81,241,745 156.70 93.37 93.31 93.37 91.30 93.90 876,748 92.663 -0.06%
2023-05-02 0 158.0 157.9 158.0 156.8 162.0 827,159 130,742,599 158.06 93.43 93.37 93.43 92.72 95.80 1,398,794 93.468 -0.50%
2023-04-28 0 158.8 158.8 158.9 156.9 161.5 658,425 104,805,267 159.18 93.90 93.90 93.96 92.78 95.50 1,113,451 94.127 1.02%
2023-04-27 0 157.2 157.1 157.2 154.3 158.8 619,782 97,232,839 156.88 92.96 92.90 92.96 91.24 93.90 1,048,102 92.770 -1.01%
2023-04-26 0 158.8 158.7 158.8 158.0 162.7 626,804 99,827,034 159.26 93.90 93.85 93.90 93.43 96.21 1,059,977 94.178 -1.79%
2023-04-25 0 161.7 161.7 161.8 161.0 165.0 684,356 110,952,051 162.13 95.62 95.62 95.68 95.21 97.57 1,157,302 95.871 -2.00%
2023-04-24 0 165.0 164.7 165.0 161.7 169.6 644,595 105,795,326 164.13 97.57 97.39 97.57 95.62 100.3 1,090,063 97.054 -1.32%
2023-04-21 0 167.2 167.1 167.2 166.7 171.0 986,740 166,491,311 168.73 98.87 98.81 98.87 98.58 101.1 1,668,658 99.776 -1.88%
2023-04-20 0 170.4 170.0 170.5 168.5 172.6 947,080 161,532,123 170.56 100.8 100.5 100.8 99.64 102.1 1,601,590 100.86 0.71%
2023-04-19 0 169.2 169.0 169.2 167.8 171.5 936,006 158,725,071 169.58 100.1 99.94 100.1 99.23 101.4 1,582,863 100.28 -0.35%
2023-04-18 0 169.8 169.6 169.8 166.1 171.8 1,507,405 254,560,207 168.87 100.4 100.3 100.4 98.22 101.6 2,549,146 99.861 2.47%
2023-04-17 0 165.7 165.3 165.7 159.0 166.5 1,325,596 218,468,627 164.81 97.98 97.75 97.98 94.02 98.46 2,241,692 97.457 3.76%
2023-04-14 0 159.7 159.5 159.7 155.5 159.7 804,734 127,123,725 157.97 94.44 94.32 94.44 91.95 94.44 1,360,871 93.413 2.70%
2023-04-13 0 155.5 155.4 155.5 151.0 155.6 672,841 103,934,699 154.47 91.95 91.89 91.95 89.29 92.01 1,137,829 91.345 1.17%
2023-04-12 0 153.7 153.3 153.7 150.9 155.8 1,137,549 174,834,631 153.69 90.89 90.65 90.89 89.23 92.13 1,923,689 90.885 2.19%
2023-04-11 0 150.4 149.8 150.4 148.0 150.5 1,032,845 154,660,102 149.74 88.94 88.58 88.94 87.52 89.00 1,746,626 88.548 0.94%
2023-04-06 0 149.0 148.9 149.0 146.5 150.4 673,672 99,737,539 148.05 88.11 88.05 88.11 86.63 88.94 1,139,235 87.548 -0.13%
2023-04-04 0 149.2 149.2 149.3 147.0 150.7 369,256 55,215,474 149.53 88.23 88.23 88.29 86.93 89.11 624,442 88.424 1.36%
2023-04-03 0 147.2 147.2 147.4 147.0 151.6 870,626 128,865,355 148.01 87.04 87.04 87.16 86.93 89.65 1,472,300 87.527 -2.00%
2023-03-31 0 150.2 150.1 150.2 149.5 154.7 1,222,229 184,180,826 150.69 88.82 88.76 88.82 88.40 91.48 2,066,890 89.110 -2.59%
2023-03-30 0 154.2 154.0 154.2 149.2 154.7 728,159 111,157,664 152.66 91.18 91.07 91.18 88.23 91.48 1,231,377 90.271 2.53%
2023-03-29 0 150.4 150.3 150.4 149.3 153.8 695,403 104,833,177 150.75 88.94 88.88 88.94 88.29 90.95 1,175,984 89.145 -0.20%
2023-03-28 0 150.7 150.5 150.7 148.6 152.5 815,000 122,910,527 150.81 89.11 89.00 89.11 87.87 90.18 1,378,232 89.180 0.80%
2023-03-27 0 149.5 149.4 149.5 147.1 151.0 955,023 142,831,526 149.56 88.40 88.35 88.40 86.99 89.29 1,615,022 88.439 -0.66%
2023-03-24 0 150.5 150.4 150.5 149.6 154.2 2,209,610 335,931,534 152.03 89.00 88.94 89.00 88.46 91.18 3,736,632 89.902 -1.05%
2023-03-23 0 152.1 152.0 152.1 140.2 157.0 6,292,725 953,137,963 151.47 89.94 89.88 89.94 82.91 92.84 10,641,514 89.568 16.55%
2023-03-22 0 130.5 130.5 131.0 129.0 131.3 694,720 90,561,420 130.36 77.17 77.17 77.47 76.28 77.64 1,174,829 77.085 1.40%
2023-03-21 0 128.7 128.6 128.7 127.1 129.9 771,924 99,172,741 128.47 76.11 76.05 76.11 75.16 76.81 1,305,387 75.972 1.10%
2023-03-20 0 127.3 127.2 127.3 125.6 134.4 2,654,000 347,381,625 130.89 75.28 75.22 75.28 74.27 79.48 4,488,132 77.400 -5.00%
2023-03-17 0 134.0 133.9 134.0 128.1 134.8 4,231,602 562,245,404 132.87 79.24 79.18 79.24 75.75 79.71 7,155,986 78.570 3.40%
2023-03-16 0 129.6 129.5 129.6 128.2 132.9 2,194,555 285,303,251 130.01 76.64 76.58 76.64 75.81 78.59 3,711,173 76.877 -2.48%
2023-03-15 0 132.9 132.8 132.9 123.0 134.4 2,314,250 304,022,405 131.37 78.59 78.53 78.59 72.73 79.48 3,913,587 77.684 8.76%
2023-03-14 0 122.2 122.0 122.2 121.2 126.7 1,920,373 236,054,365 122.92 72.26 72.14 72.26 71.67 74.92 3,247,508 72.688 -2.71%
2023-03-13 0 125.6 125.4 125.6 123.8 133.3 2,753,378 346,406,091 125.81 74.27 74.15 74.27 73.21 78.83 4,656,188 74.397 -5.78%
2023-03-10 0 133.3 133.2 133.3 133.1 136.7 585,800 78,733,070 134.40 78.83 78.77 78.83 78.71 80.84 990,636 79.477 -2.56%
2023-03-09 0 136.8 136.5 136.8 132.5 137.0 864,867 117,555,758 135.92 80.89 80.72 80.89 78.35 81.01 1,462,561 80.377 3.48%
2023-03-08 0 132.2 132.2 132.3 131.0 136.0 798,627 105,766,383 132.44 78.17 78.17 78.23 77.47 80.42 1,350,544 78.314 -3.22%
2023-03-07 0 136.6 136.6 136.7 134.3 139.3 857,459 117,473,792 137.00 80.78 80.78 80.84 79.42 82.37 1,450,034 81.015 -0.44%
2023-03-06 0 137.2 136.9 137.2 135.1 139.8 703,490 96,678,997 137.43 81.13 80.95 81.13 79.89 82.67 1,189,659 81.266 0.00%
2023-03-03 0 137.2 137.1 137.2 137.0 139.8 809,002 111,815,174 138.21 81.13 81.07 81.13 81.01 82.67 1,368,089 81.731 -0.15%
2023-03-02 0 137.4 137.3 137.4 128.1 138.2 1,550,730 208,984,913 134.77 81.25 81.19 81.25 75.75 81.72 2,622,412 79.692 6.68%
2023-03-01 0 128.8 128.8 128.9 126.0 129.0 701,751 89,763,714 127.91 76.16 76.16 76.22 74.51 76.28 1,186,719 75.640 2.22%
2023-02-28 0 126.0 126.0 126.6 125.6 132.8 916,147 116,975,293 127.68 74.51 74.51 74.86 74.27 78.53 1,549,280 75.503 -4.55%
2023-02-27 0 132.0 131.7 132.0 129.0 132.7 565,533 74,441,401 131.63 78.06 77.88 78.06 76.28 78.47 956,363 77.838 1.07%
2023-02-24 0 130.6 130.5 130.7 128.5 132.4 737,859 96,504,350 130.79 77.23 77.17 77.29 75.99 78.29 1,247,780 77.341 1.40%
2023-02-23 0 128.8 128.7 128.8 125.2 129.2 803,723 103,003,421 128.16 76.16 76.11 76.16 74.04 76.40 1,359,162 75.785 2.30%
2023-02-22 0 125.9 125.8 125.9 124.1 127.5 564,880 71,185,257 126.02 74.45 74.39 74.45 73.38 75.40 955,258 74.519 0.00%
2023-02-21 0 125.9 125.7 125.9 125.0 128.3 573,211 72,576,508 126.61 74.45 74.33 74.45 73.92 75.87 969,347 74.872 0.72%
2023-02-20 0 125.0 125.0 125.1 124.3 126.3 367,113 45,880,519 124.98 73.92 73.92 73.98 73.50 74.69 620,818 73.903 -1.03%
2023-02-17 0 126.3 126.2 126.3 125.1 127.4 471,609 59,646,957 126.48 74.69 74.63 74.69 73.98 75.34 797,530 74.790 0.96%
2023-02-16 0 125.1 125.0 125.1 124.4 127.4 792,992 99,653,110 125.67 73.98 73.92 73.98 73.56 75.34 1,341,015 74.312 0.64%
2023-02-15 0 124.3 124.0 124.3 123.1 129.2 1,413,308 175,486,028 124.17 73.50 73.33 73.50 72.79 76.40 2,390,020 73.425 -3.79%
2023-02-14 0 129.2 129.1 129.2 128.0 133.8 1,206,650 157,371,965 130.42 76.40 76.34 76.40 75.69 79.12 2,040,544 77.123 -2.56%
2023-02-13 0 132.6 132.5 132.6 131.0 136.0 988,585 131,871,857 133.39 78.41 78.35 78.41 77.47 80.42 1,671,778 78.881 -3.14%
2023-02-10 0 136.9 136.9 137.0 136.0 139.7 503,500 69,131,230 137.30 80.95 80.95 81.01 80.42 82.61 851,460 81.191 -1.65%
2023-02-09 0 139.2 139.2 139.5 138.0 140.9 497,755 69,421,129 139.47 82.31 82.31 82.49 81.60 83.32 841,745 82.473 -0.50%
2023-02-08 0 139.9 139.4 139.9 137.2 141.2 1,058,787 147,524,141 139.33 82.73 82.43 82.73 81.13 83.50 1,790,496 82.393 1.97%
2023-02-07 0 137.2 136.7 137.2 134.5 137.7 709,628 96,773,071 136.37 81.13 80.84 81.13 79.53 81.43 1,200,039 80.642 1.40%
2023-02-06 0 135.3 135.0 135.3 131.3 136.9 703,550 94,889,576 134.87 80.01 79.83 80.01 77.64 80.95 1,189,761 79.755 0.67%
2023-02-03 0 134.4 134.0 134.4 132.5 135.3 600,087 80,311,113 133.83 79.48 79.24 79.48 78.35 80.01 1,014,796 79.140 -0.44%
2023-02-02 0 135.0 134.9 135.1 134.2 138.8 848,105 115,636,974 136.35 79.83 79.77 79.89 79.36 82.08 1,434,215 80.627 -1.60%
2023-02-01 0 137.2 136.8 137.2 129.5 139.0 1,487,373 201,867,289 135.72 81.13 80.89 81.13 76.58 82.20 2,515,270 80.257 5.78%
2023-01-31 0 129.7 129.7 129.8 127.3 131.6 827,990 107,623,180 129.98 76.70 76.70 76.76 75.28 77.82 1,400,199 76.863 0.15%
2023-01-30 0 129.5 129.1 129.6 126.9 131.0 905,959 117,126,708 129.28 76.58 76.34 76.64 75.04 77.47 1,532,051 76.451 0.62%
2023-01-27 0 128.7 128.6 128.7 126.8 131.0 636,112 81,506,113 128.13 76.11 76.05 76.11 74.98 77.47 1,075,718 75.769 -0.62%
2023-01-26 0 129.5 129.5 129.6 124.3 132.8 1,945,092 249,510,902 128.28 76.58 76.58 76.64 73.50 78.53 3,289,310 75.855 -2.63%
2023-01-20 0 133.0 132.8 133.0 131.3 137.6 2,001,257 264,821,896 132.33 78.65 78.53 78.65 77.64 81.37 3,384,290 78.250 -3.34%
2023-01-19 0 137.6 137.2 137.6 133.0 137.6 582,770 79,346,214 136.15 81.37 81.13 81.37 78.65 81.37 985,512 80.513 2.15%
2023-01-18 0 134.7 134.5 134.7 133.2 138.0 753,284 101,471,755 134.71 79.65 79.53 79.65 78.77 81.60 1,273,865 79.657 -0.88%
2023-01-17 0 135.9 135.8 135.9 134.6 140.8 874,780 119,078,272 136.12 80.36 80.30 80.36 79.59 83.26 1,479,325 80.495 -1.95%
2023-01-16 0 138.6 138.5 138.6 137.5 141.8 424,900 59,111,445 139.12 81.96 81.90 81.96 81.31 83.85 718,541 82.266 -0.50%
2023-01-13 0 139.3 139.3 139.4 137.0 141.4 859,828 119,315,917 138.77 82.37 82.37 82.43 81.01 83.62 1,454,040 82.058 -1.28%
2023-01-12 0 141.1 140.7 141.1 138.1 141.5 741,365 104,033,934 140.33 83.44 83.20 83.44 81.66 83.67 1,253,709 82.981 1.36%
2023-01-11 0 139.2 139.2 139.3 138.7 143.8 956,943 134,827,952 140.89 82.31 82.31 82.37 82.02 85.03 1,618,269 83.316 0.29%
2023-01-10 0 138.8 138.8 138.9 136.5 140.0 887,000 122,304,846 137.89 82.08 82.08 82.14 80.72 82.79 1,499,990 81.537 -0.72%
2023-01-09 0 139.8 139.6 139.8 136.1 141.0 1,171,460 162,717,928 138.90 82.67 82.55 82.67 80.48 83.38 1,981,035 82.138 3.02%
2023-01-06 0 135.7 135.7 135.8 135.4 137.9 887,145 120,893,910 136.27 80.24 80.24 80.30 80.07 81.55 1,500,235 80.583 0.30%
2023-01-05 0 135.3 135.3 135.7 135.2 141.7 1,825,891 250,045,752 136.94 80.01 80.01 80.24 79.95 83.79 3,087,731 80.980 -3.63%
2023-01-04 0 140.4 140.3 140.4 137.1 142.0 1,445,250 201,638,433 139.52 83.02 82.96 83.02 81.07 83.97 2,444,036 82.502 -0.92%
2023-01-03 0 141.7 141.6 141.7 137.1 143.8 628,654 88,631,976 140.99 83.79 83.73 83.79 81.07 85.03 1,063,105 83.371 0.50%
2022-12-30 0 141.0 140.9 141.0 139.0 143.1 517,565 73,285,582 141.60 83.38 83.32 83.38 82.20 84.62 875,245 83.732 0.86%
2022-12-29 0 139.8 139.5 139.8 137.7 142.9 875,062 121,979,648 139.40 82.67 82.49 82.67 81.43 84.50 1,479,802 82.430 -2.44%
2022-12-28 0 143.3 143.2 143.3 140.4 144.1 555,669 79,189,293 142.51 84.74 84.68 84.74 83.02 85.21 939,682 84.272 0.56%
2022-12-23 0 142.5 142.5 142.6 142.1 145.6 554,808 79,643,568 143.55 84.27 84.27 84.32 84.03 86.10 938,226 84.887 -0.84%
2022-12-22 0 143.7 143.7 143.8 142.1 145.2 501,454 71,964,940 143.51 84.98 84.98 85.03 84.03 85.86 848,000 84.864 1.13%
2022-12-21 0 142.1 142.1 142.2 141.2 145.0 484,871 69,220,819 142.76 84.03 84.03 84.09 83.50 85.74 819,957 84.420 -0.77%
2022-12-20 0 143.2 143.0 143.2 137.3 143.9 1,064,380 150,230,756 141.14 84.68 84.56 84.68 81.19 85.09 1,799,954 83.464 3.77%
2022-12-19 0 138.0 137.7 138.0 136.8 153.7 2,119,666 298,542,256 140.84 81.60 81.43 81.60 80.89 90.89 3,584,529 83.286 -9.45%
2022-12-16 0 152.4 152.0 152.4 140.5 152.6 2,462,628 367,942,360 149.41 90.12 89.88 90.12 83.08 90.24 4,164,506 88.352 8.70%
2022-12-15 0 140.2 140.1 140.2 138.7 144.4 971,244 137,300,643 141.37 82.91 82.85 82.91 82.02 85.39 1,642,453 83.595 -0.36%
2022-12-14 0 140.7 140.7 140.8 138.2 142.6 988,609 139,154,330 140.76 83.20 83.20 83.26 81.72 84.32 1,671,819 83.235 0.00%
2022-12-13 0 140.7 140.7 140.8 136.5 143.2 1,045,300 146,862,550 140.50 83.20 83.20 83.26 80.72 84.68 1,767,688 83.082 2.63%
2022-12-12 0 137.1 137.1 137.5 136.0 138.6 465,618 64,045,672 137.55 81.07 81.07 81.31 80.42 81.96 787,398 81.338 -0.58%
2022-12-09 0 137.9 137.8 137.9 135.5 139.3 786,460 108,310,351 137.72 81.55 81.49 81.55 80.13 82.37 1,329,968 81.438 0.80%
2022-12-08 0 136.8 136.7 136.8 134.0 137.8 1,013,168 137,981,577 136.19 80.89 80.84 80.89 79.24 81.49 1,713,350 80.533 2.09%
2022-12-07 0 134.0 134.0 134.2 132.8 135.7 1,221,309 164,000,650 134.28 79.24 79.24 79.36 78.53 80.24 2,065,334 79.406 -0.30%
2022-12-06 0 134.4 134.4 134.7 133.8 141.4 898,800 122,652,745 136.46 79.48 79.48 79.65 79.12 83.62 1,519,945 80.696 -4.07%
2022-12-05 0 140.1 140.1 140.2 136.1 141.1 960,598 133,053,256 138.51 82.85 82.85 82.91 80.48 83.44 1,624,450 81.907 2.19%
2022-12-02 0 137.1 137.1 137.4 135.4 143.5 979,872 135,276,144 138.05 81.07 81.07 81.25 80.07 84.86 1,657,044 81.637 -3.65%
2022-12-01 0 142.3 142.3 142.5 142.3 152.9 1,037,631 150,884,406 145.41 84.15 84.15 84.27 84.15 90.42 1,754,719 85.988 -2.67%
2022-11-30 0 146.2 146.1 146.2 136.3 146.7 2,284,033 327,758,550 143.50 86.45 86.39 86.45 80.60 86.75 3,862,487 84.857 5.64%
2022-11-29 0 138.4 138.2 138.4 136.2 140.0 1,045,058 143,636,560 137.44 81.84 81.72 81.84 80.54 82.79 1,767,279 81.276 0.65%
2022-11-28 0 137.5 137.5 137.6 127.3 139.6 1,523,880 203,242,508 133.37 81.31 81.31 81.37 75.28 82.55 2,577,006 78.868 2.15%
2022-11-25 0 134.6 134.4 134.6 132.9 136.4 1,127,111 151,474,921 134.39 79.59 79.48 79.59 78.59 80.66 1,906,037 79.471 0.07%
2022-11-24 0 134.5 134.1 134.5 129.5 134.5 662,800 87,651,617 132.24 79.53 79.30 79.53 76.58 79.53 1,120,849 78.201 3.07%
2022-11-23 0 130.5 130.2 130.5 126.0 132.8 940,090 122,477,364 130.28 77.17 76.99 77.17 74.51 78.53 1,589,769 77.041 2.27%
2022-11-22 0 127.6 127.3 127.7 121.0 127.9 802,866 100,922,535 125.70 75.45 75.28 75.51 71.55 75.63 1,357,712 74.333 4.85%
2022-11-21 0 121.7 121.6 121.7 119.2 123.5 980,728 118,862,098 121.20 71.97 71.91 71.97 70.49 73.03 1,658,492 71.669 -1.14%
2022-11-18 0 123.1 123.0 123.1 123.1 132.9 1,007,500 127,805,964 126.85 72.79 72.73 72.79 72.79 78.59 1,703,765 75.014 -5.81%
2022-11-17 0 130.7 130.6 130.7 127.0 131.5 709,809 91,644,026 129.11 77.29 77.23 77.29 75.10 77.76 1,200,345 76.348 -0.76%
2022-11-16 0 131.7 131.7 131.8 131.4 135.7 805,312 106,621,240 132.40 77.88 77.88 77.94 77.70 80.24 1,361,849 78.292 -1.72%
2022-11-15 0 134.0 133.7 134.0 132.5 135.5 1,109,840 148,481,867 133.79 79.24 79.06 79.24 78.35 80.13 1,876,831 79.113 -1.11%
2022-11-14 0 135.5 135.4 135.5 130.0 136.0 1,350,220 180,416,041 133.62 80.13 80.07 80.13 76.87 80.42 2,283,333 79.014 4.96%
2022-11-11 0 129.1 129.0 129.1 127.5 132.0 1,712,058 221,365,648 129.30 76.34 76.28 76.34 75.40 78.06 2,895,231 76.459 6.17%
2022-11-10 0 121.6 121.5 121.6 121.0 126.6 1,250,287 153,409,085 122.70 71.91 71.85 71.91 71.55 74.86 2,114,338 72.557 -4.48%
2022-11-09 0 127.3 127.0 127.3 125.2 132.8 701,884 89,657,522 127.74 75.28 75.10 75.28 74.04 78.53 1,186,943 75.536 -1.01%
2022-11-08 0 128.6 128.6 128.8 126.0 129.0 779,389 99,428,491 127.57 76.05 76.05 76.16 74.51 76.28 1,318,011 75.438 -0.16%
2022-11-07 0 128.8 128.7 128.8 119.6 131.3 1,446,885 185,201,033 128.00 76.16 76.11 76.16 70.72 77.64 2,446,801 75.691 5.92%
2022-11-04 0 121.6 121.6 122.0 113.0 126.2 2,409,654 295,703,148 122.72 71.91 71.91 72.14 66.82 74.63 4,074,923 72.567 6.48%
2022-11-03 0 114.2 114.0 114.2 113.1 119.3 1,848,548 213,060,750 115.26 67.53 67.41 67.53 66.88 70.55 3,126,046 68.157 -6.09%
2022-11-02 0 121.6 121.6 123.1 119.6 123.8 925,539 113,100,380 122.20 71.91 71.91 72.79 70.72 73.21 1,565,162 72.261 0.00%
2022-11-01 0 121.6 121.2 121.6 115.0 122.9 1,638,519 194,798,745 118.89 71.91 71.67 71.91 68.00 72.68 2,770,870 70.302 6.02%
2022-10-31 0 114.7 114.7 114.8 112.0 117.9 1,707,516 196,300,220 114.96 67.83 67.83 67.89 66.23 69.72 2,887,550 67.982 0.26%
2022-10-28 0 114.4 114.2 114.4 112.4 125.7 1,904,350 221,378,834 116.25 67.65 67.53 67.65 66.47 74.33 3,220,412 68.742 -8.55%
2022-10-27 0 125.1 125.0 125.1 125.0 133.3 1,076,038 138,511,007 128.72 73.98 73.92 73.98 73.92 78.83 1,819,669 76.119 -4.50%
2022-10-26 0 131.0 130.9 131.0 129.0 132.9 741,546 97,159,010 131.02 77.47 77.41 77.47 76.28 78.59 1,254,015 77.478 -0.98%
2022-10-25 0 132.3 132.3 132.5 125.0 132.9 1,680,873 219,570,983 130.63 78.23 78.23 78.35 73.92 78.59 2,842,494 77.246 5.08%
2022-10-24 0 125.9 125.8 125.9 125.0 131.6 1,345,900 171,306,982 127.28 74.45 74.39 74.45 73.92 77.82 2,276,027 75.266 -2.48%
2022-10-21 0 129.1 129.0 129.1 122.1 129.9 1,094,645 138,388,081 126.42 76.34 76.28 76.34 72.20 76.81 1,851,135 74.759 4.70%
2022-10-20 0 123.3 123.2 123.3 121.1 131.7 1,990,417 246,960,141 124.07 72.91 72.85 72.91 71.61 77.88 3,365,958 73.370 -6.45%
2022-10-19 0 131.8 131.7 131.8 131.0 136.3 1,626,020 217,224,253 133.59 77.94 77.88 77.94 77.47 80.60 2,749,733 78.998 -0.15%
2022-10-18 0 132.0 131.9 132.0 130.7 136.9 1,204,325 159,868,256 132.75 78.06 78.00 78.06 77.29 80.95 2,036,612 78.497 -2.15%
2022-10-17 0 134.9 134.6 134.9 132.1 136.4 1,098,050 147,825,696 134.63 79.77 79.59 79.77 78.12 80.66 1,856,893 79.609 0.52%
2022-10-14 0 134.2 133.7 134.2 129.0 134.4 1,461,363 193,473,692 132.39 79.36 79.06 79.36 76.28 79.48 2,471,285 78.289 5.09%
2022-10-13 0 127.7 127.6 127.7 126.6 132.0 990,240 127,358,986 128.61 75.51 75.45 75.51 74.86 78.06 1,674,577 76.054 -1.16%
2022-10-12 0 129.2 129.2 129.3 125.6 129.6 1,153,768 147,907,647 128.20 76.40 76.40 76.46 74.27 76.64 1,951,116 75.807 0.86%
2022-10-11 0 128.1 128.1 128.2 125.1 129.8 1,825,457 233,555,447 127.94 75.75 75.75 75.81 73.98 76.76 3,086,998 75.658 0.47%
2022-10-10 0 127.5 127.4 127.5 127.0 134.9 1,311,084 169,655,930 129.40 75.40 75.34 75.40 75.10 79.77 2,217,151 76.520 -4.14%
2022-10-07 0 133.0 132.9 133.0 132.8 137.5 775,920 104,558,340 134.75 78.65 78.59 78.65 78.53 81.31 1,312,144 79.685 -1.55%
2022-10-06 0 135.1 135.0 135.1 134.0 141.2 1,146,530 155,443,724 135.58 79.89 79.83 79.89 79.24 83.50 1,938,876 80.172 -2.81%
2022-10-05 0 139.0 138.9 139.0 138.1 143.4 1,535,689 216,003,710 140.66 82.20 82.14 82.20 81.66 84.80 2,596,976 83.175 0.72%
2022-10-03 0 138.0 137.9 138.1 132.1 138.3 1,137,598 154,906,715 136.17 81.60 81.55 81.66 78.12 81.78 1,923,772 80.522 0.36%
2022-09-30 0 137.5 137.5 137.6 131.6 138.5 1,421,504 192,907,154 135.71 81.31 81.31 81.37 77.82 81.90 2,403,880 80.248 1.70%
2022-09-29 0 135.2 135.0 135.2 132.9 139.0 1,536,079 208,467,459 135.71 79.95 79.83 79.95 78.59 82.20 2,597,636 80.253 -0.88%
2022-09-28 0 136.4 136.2 136.4 134.9 140.0 2,112,203 288,397,912 136.54 80.66 80.54 80.66 79.77 82.79 3,571,909 80.741 -2.85%
2022-09-27 0 140.4 140.3 140.4 131.0 140.5 1,613,726 221,713,166 137.39 83.02 82.96 83.02 77.47 83.08 2,728,943 81.245 5.80%
2022-09-26 0 132.7 132.7 132.8 131.6 139.6 2,501,165 337,877,441 135.09 78.47 78.47 78.53 77.82 82.55 4,229,675 79.883 -5.15%
2022-09-23 0 139.9 139.8 139.9 139.8 148.8 1,359,205 194,825,239 143.34 82.73 82.67 82.73 82.67 87.99 2,298,527 84.761 -4.77%
2022-09-22 0 146.9 146.8 146.9 145.8 150.5 1,564,444 231,091,092 147.71 86.87 86.81 86.87 86.22 89.00 2,645,603 87.349 -2.46%
2022-09-21 0 150.6 150.5 150.6 144.1 154.6 2,857,707 433,027,464 151.53 89.06 89.00 89.06 85.21 91.42 4,832,617 89.605 3.15%
2022-09-20 0 146.0 145.9 146.0 141.7 146.8 2,328,520 336,048,852 144.32 86.34 86.28 86.34 83.79 86.81 3,937,718 85.341 3.25%
2022-09-19 0 141.4 141.3 141.4 138.2 144.8 1,273,859 180,652,542 141.82 83.62 83.56 83.62 81.72 85.63 2,154,200 83.861 -0.70%
2022-09-16 0 142.4 142.3 142.4 136.3 142.9 3,138,194 442,157,987 140.90 84.21 84.15 84.21 80.60 84.50 5,306,944 83.317 0.56%
2022-09-15 0 141.6 141.5 141.6 140.5 152.7 1,484,592 214,270,613 144.33 83.73 83.67 83.73 83.08 90.30 2,510,567 85.348 -4.97%
2022-09-14 0 149.0 148.9 149.0 141.4 149.0 1,679,237 246,185,353 146.61 88.11 88.05 88.11 83.62 88.11 2,839,728 86.693 2.26%
2022-09-13 0 145.7 145.7 145.8 144.0 149.0 1,774,350 259,719,632 146.37 86.16 86.16 86.22 85.15 88.11 3,000,571 86.557 0.69%
2022-09-09 0 144.7 144.6 144.7 141.3 146.1 1,815,551 262,345,013 144.50 85.57 85.51 85.57 83.56 86.39 3,070,246 85.448 1.76%
2022-09-08 0 142.2 142.1 142.2 141.0 148.5 1,904,282 273,102,761 143.42 84.09 84.03 84.09 83.38 87.81 3,220,297 84.807 -2.94%
2022-09-07 0 146.5 146.4 146.5 142.2 147.7 2,325,068 337,705,425 145.25 86.63 86.57 86.63 84.09 87.34 3,931,881 85.889 -0.20%
2022-09-06 0 146.8 146.8 146.9 141.0 150.4 1,956,930 284,424,565 145.34 86.81 86.81 86.87 83.38 88.94 3,309,329 85.946 -2.07%
2022-09-05 0 149.9 149.8 150.0 147.4 153.2 1,674,426 251,583,589 150.25 88.64 88.58 88.70 87.16 90.59 2,831,592 88.849 -0.07%
2022-09-02 0 150.0 150.0 150.1 149.3 162.4 4,147,000 634,202,954 152.93 88.70 88.70 88.76 88.29 96.03 7,012,917 90.434 -6.25%
2022-09-01 0 160.0 159.9 160.0 155.6 173.0 4,849,606 781,086,510 161.06 94.61 94.55 94.61 92.01 102.3 8,201,082 95.242 -7.51%
2022-08-31 0 219.8 219.4 219.8 212.2 220.4 3,493,844 759,289,462 217.32 102.3 102.1 102.3 98.76 102.6 7,506,712 101.15 -1.26%
2022-08-30 0 222.6 222.0 222.6 217.8 223.6 1,700,976 374,854,814 220.38 103.6 103.3 103.6 101.4 104.1 3,654,639 102.57 2.49%
2022-08-29 0 217.2 217.2 217.4 212.0 219.0 1,881,224 403,798,871 214.65 101.1 101.1 101.2 98.67 101.9 4,041,911 99.903 -1.18%
2022-08-26 0 219.8 219.6 219.8 218.6 222.6 1,218,250 268,112,306 220.08 102.3 102.2 102.3 101.7 103.6 2,617,476 102.43 -0.54%
2022-08-25 0 221.0 220.8 221.0 216.4 225.0 1,160,480 256,489,879 221.02 102.9 102.8 102.9 100.7 104.7 2,493,354 102.87 1.75%
2022-08-24 0 217.2 217.0 217.2 212.8 224.0 1,900,956 411,833,493 216.65 101.1 101.0 101.1 99.04 104.3 4,084,307 100.83 -2.60%
2022-08-23 0 223.0 222.8 223.0 221.8 231.8 1,949,549 436,131,863 223.71 103.8 103.7 103.8 103.2 107.9 4,188,711 104.12 -2.45%
2022-08-22 0 228.6 228.4 228.6 227.4 238.0 2,089,510 482,547,749 230.94 106.4 106.3 106.4 105.8 110.8 4,489,425 107.49 -2.72%
2022-08-19 0 235.0 234.8 235.0 222.0 236.8 3,951,175 917,303,706 232.16 109.4 109.3 109.4 103.3 110.2 8,489,313 108.05 6.53%
2022-08-18 0 220.6 220.6 220.8 218.4 231.2 1,850,269 410,849,588 222.05 102.7 102.7 102.8 101.6 107.6 3,975,403 103.35 -4.34%
2022-08-17 0 230.6 230.2 230.6 226.6 239.4 1,156,230 265,274,622 229.43 107.3 107.1 107.3 105.5 111.4 2,484,223 106.78 -2.12%
2022-08-16 0 235.6 235.4 235.6 222.6 237.8 1,895,458 438,199,158 231.18 109.7 109.6 109.7 103.6 110.7 4,072,494 107.60 4.25%
2022-08-15 0 226.0 225.8 226.0 223.0 264.4 5,005,490 1,156,693,067 231.08 105.2 105.1 105.2 103.8 123.1 10,754,565 107.55 -14.72%
2022-08-12 0 265.0 265.0 265.2 262.6 270.6 666,116 177,653,274 266.70 123.3 123.3 123.4 122.2 125.9 1,431,186 124.13 0.53%
2022-08-11 0 263.6 263.4 263.8 262.4 269.2 503,314 133,296,822 264.84 122.7 122.6 122.8 122.1 125.3 1,081,397 123.26 -0.90%
2022-08-10 0 266.0 265.4 266.0 257.8 266.8 1,135,648 297,656,036 262.10 123.8 123.5 123.8 120.0 124.2 2,440,001 121.99 1.68%
2022-08-09 0 261.6 261.4 261.8 258.8 278.0 1,132,620 301,703,357 266.38 121.8 121.7 121.8 120.5 129.4 2,433,495 123.98 -6.03%
2022-08-08 0 278.4 278.2 278.4 272.8 279.2 894,876 247,835,683 276.95 129.6 129.5 129.6 127.0 129.9 1,922,689 128.90 1.24%
2022-08-05 0 275.0 274.8 275.0 257.6 275.0 1,331,869 358,412,469 269.10 128.0 127.9 128.0 119.9 128.0 2,861,592 125.25 7.17%
2022-08-04 0 256.6 256.4 256.6 251.0 271.8 1,166,602 301,189,809 258.18 119.4 119.3 119.4 116.8 126.5 2,506,507 120.16 -3.02%
2022-08-03 0 264.6 264.4 264.6 260.4 269.8 741,515 195,543,013 263.71 123.2 123.1 123.2 121.2 125.6 1,593,185 122.74 1.93%
2022-08-02 0 259.6 259.4 259.6 255.6 263.6 1,146,619 297,262,294 259.25 120.8 120.7 120.8 119.0 122.7 2,463,573 120.66 -2.84%
2022-08-01 0 267.2 266.4 267.2 265.0 279.4 851,961 228,865,067 268.63 124.4 124.0 124.4 123.3 130.0 1,830,484 125.03 -2.12%
2022-07-29 0 273.0 272.4 273.0 267.8 278.2 1,508,767 412,637,280 273.49 127.1 126.8 127.1 124.6 129.5 3,241,667 127.29 3.72%
2022-07-28 0 263.2 263.0 263.2 259.8 268.0 974,725 257,164,448 263.83 122.5 122.4 122.5 120.9 124.7 2,094,249 122.80 -0.68%
2022-07-27 0 265.0 265.0 265.2 256.4 265.0 1,102,293 288,775,617 261.98 123.3 123.3 123.4 119.3 123.3 2,368,336 121.93 3.35%
2022-07-26 0 256.4 256.2 256.4 252.6 262.6 1,212,155 312,852,742 258.10 119.3 119.2 119.3 117.6 122.2 2,604,380 120.13 1.18%
2022-07-25 0 253.4 253.2 253.4 251.0 268.4 1,327,255 339,635,335 255.89 117.9 117.8 117.9 116.8 124.9 2,851,679 119.10 -4.67%
2022-07-22 0 265.8 265.2 265.8 257.6 266.4 1,310,745 344,855,961 263.10 123.7 123.4 123.7 119.9 124.0 2,816,206 122.45 3.67%
2022-07-21 0 256.4 256.0 256.4 249.4 258.0 1,013,240 259,312,146 255.92 119.3 119.1 119.3 116.1 120.1 2,177,001 119.11 0.47%
2022-07-20 0 255.2 254.8 255.2 250.4 257.0 682,206 173,856,450 254.84 118.8 118.6 118.8 116.5 119.6 1,465,756 118.61 2.41%
2022-07-19 0 249.2 249.0 249.2 246.8 254.0 1,415,222 353,709,697 249.93 116.0 115.9 116.0 114.9 118.2 3,040,681 116.33 1.05%
2022-07-18 0 246.6 246.6 246.8 232.6 246.6 1,188,792 287,305,486 241.68 114.8 114.8 114.9 108.3 114.8 2,554,184 112.48 5.38%
2022-07-15 0 234.0 233.8 234.0 227.8 237.8 1,773,301 415,493,601 234.31 108.9 108.8 108.9 106.0 110.7 3,810,033 109.05 3.17%
2022-07-14 0 226.8 226.4 226.8 217.4 227.0 1,540,611 344,346,741 223.51 105.6 105.4 105.6 101.2 105.7 3,310,086 104.03 4.71%
2022-07-13 0 216.6 216.2 216.6 211.2 218.8 693,950 149,825,325 215.90 100.8 100.6 100.8 98.30 101.8 1,490,989 100.49 2.85%
2022-07-12 0 210.6 210.2 210.6 207.4 219.4 965,856 204,373,596 211.60 98.02 97.83 98.02 96.53 102.1 2,075,194 98.484 -3.31%
2022-07-11 0 217.8 217.4 217.8 216.6 223.2 612,642 133,674,143 218.19 101.4 101.2 101.4 100.8 103.9 1,316,294 101.55 -2.42%
2022-07-08 0 223.2 223.0 223.2 221.2 229.4 1,798,883 403,130,199 224.10 103.9 103.8 103.9 103.0 106.8 3,864,997 104.30 2.39%
2022-07-07 0 218.0 217.2 218.2 211.0 223.0 2,100,188 453,594,629 215.98 101.5 101.1 101.6 98.21 103.8 4,512,367 100.52 3.81%
2022-07-06 0 210.0 209.8 210.0 203.2 213.8 902,133 187,187,161 207.49 97.74 97.65 97.74 94.58 99.51 1,938,281 96.574 0.48%
2022-07-05 0 209.0 208.8 209.0 207.2 218.8 1,218,680 257,595,209 211.37 97.27 97.18 97.27 96.44 101.8 2,618,400 98.379 -1.79%
2022-07-04 0 212.8 212.6 212.8 205.4 214.4 1,435,773 303,228,824 211.20 99.04 98.95 99.04 95.60 99.79 3,084,836 98.297 2.31%
2022-06-30 0 208.0 207.8 208.0 205.0 214.6 1,959,554 407,088,933 207.75 96.81 96.72 96.81 95.41 99.88 4,210,208 96.691 -3.08%
2022-06-29 0 214.6 213.8 214.6 211.2 223.8 1,643,859 352,455,841 214.41 99.88 99.51 99.88 98.30 104.2 3,531,920 99.792 -3.77%
2022-06-28 0 223.0 222.2 223.0 217.8 224.2 1,197,759 264,560,917 220.88 103.8 103.4 103.8 101.4 104.3 2,573,450 102.80 0.18%
2022-06-27 0 222.6 221.8 222.6 212.0 222.6 1,605,557 349,418,628 217.63 103.6 103.2 103.6 98.67 103.6 3,449,626 101.29 2.58%
2022-06-24 0 217.0 216.6 217.0 210.6 218.0 1,890,789 403,886,970 213.61 101.0 100.8 101.0 98.02 101.5 4,062,462 99.419 0.28%
2022-06-23 0 216.4 216.4 216.6 209.4 226.6 2,883,977 623,348,917 216.14 100.7 100.7 100.8 97.46 105.5 6,196,380 100.60 -5.25%
2022-06-22 0 228.4 228.2 228.4 227.0 244.0 2,307,416 539,530,964 233.82 106.3 106.2 106.3 105.7 113.6 4,957,608 108.83 -4.36%
2022-06-21 0 238.8 238.2 238.8 232.2 238.8 1,219,579 287,791,657 235.98 111.1 110.9 111.1 108.1 111.1 2,620,331 109.83 2.49%
2022-06-20 0 233.0 232.2 233.0 225.0 233.0 889,210 204,043,186 229.47 108.4 108.1 108.4 104.7 108.4 1,910,516 106.80 1.39%
2022-06-17 0 229.8 229.6 229.8 218.4 234.4 2,154,192 491,976,714 228.38 107.0 106.9 107.0 101.6 109.1 4,628,398 106.30 0.79%
2022-06-16 0 228.0 227.8 228.0 224.8 244.8 2,039,995 471,180,915 230.97 106.1 106.0 106.1 104.6 113.9 4,383,039 107.50 -6.86%
2022-06-15 0 244.8 244.4 244.8 235.2 245.0 1,872,927 452,879,774 241.80 113.9 113.8 113.9 109.5 114.0 4,024,085 112.54 4.44%
2022-06-14 0 234.4 234.4 234.6 226.0 242.4 2,371,620 558,988,996 235.70 109.1 109.1 109.2 105.2 112.8 5,095,554 109.70 1.47%
2022-06-13 0 231.0 231.0 231.2 226.2 234.0 1,989,220 459,535,555 231.01 107.5 107.5 107.6 105.3 108.9 4,273,947 107.52 -1.87%
2022-06-10 0 235.4 235.4 235.6 230.0 239.8 5,711,932 1,343,033,594 235.13 109.6 109.6 109.7 107.0 111.6 12,272,394 109.44 -3.21%
2022-06-09 0 243.2 243.2 243.4 239.6 266.6 4,164,520 1,037,646,178 249.16 113.2 113.2 113.3 111.5 124.1 8,947,696 115.97 -11.43%
2022-06-08 0 274.6 274.4 274.6 272.2 283.2 1,114,573 307,334,322 275.74 127.8 127.7 127.8 126.7 131.8 2,394,720 128.34 -1.72%
2022-06-07 0 279.4 278.6 279.4 268.0 284.8 1,769,548 491,112,164 277.54 130.0 129.7 130.0 124.7 132.6 3,801,969 129.17 2.80%
2022-06-06 0 271.8 270.8 271.8 263.6 271.8 1,913,345 514,555,386 268.93 126.5 126.0 126.5 122.7 126.5 4,110,925 125.17 2.03%
2022-06-02 0 266.4 265.8 266.8 255.4 271.0 2,778,809 738,895,522 265.90 124.0 123.7 124.2 118.9 126.1 5,970,421 123.76 4.47%
2022-06-01 0 255.0 254.2 255.0 243.2 256.0 3,034,799 760,519,959 250.60 118.7 118.3 118.7 113.2 119.1 6,520,429 116.64 5.81%
2022-05-31 0 241.0 240.8 241.0 236.2 260.0 14,182,403 3,439,897,768 242.55 112.2 112.1 112.2 109.9 121.0 30,471,658 112.89 -4.37%
2022-05-30 0 252.0 251.4 252.0 245.0 253.8 1,159,430 290,217,418 250.31 117.3 117.0 117.3 114.0 118.1 2,491,098 116.50 1.86%
2022-05-27 0 247.4 246.4 247.4 240.6 250.6 2,022,113 492,824,988 243.72 115.1 114.7 115.1 112.0 116.6 4,344,619 113.43 -0.08%
2022-05-26 0 247.6 247.2 247.8 239.0 249.2 1,452,250 356,584,120 245.54 115.2 115.1 115.3 111.2 116.0 3,120,237 114.28 3.60%
2022-05-25 0 239.0 238.8 239.0 231.2 243.0 2,352,844 561,641,456 238.71 111.2 111.1 111.2 107.6 113.1 5,055,212 111.10 1.76%
2022-05-24 0 260.6 260.4 260.6 258.6 266.2 2,163,044 567,552,449 262.39 109.3 109.2 109.3 108.5 111.7 5,156,761 110.06 0.70%
2022-05-23 0 258.8 258.8 259.0 249.0 262.2 2,599,945 668,281,481 257.04 108.6 108.6 108.6 104.4 110.0 6,198,346 107.82 6.33%
2022-05-20 0 243.4 243.4 243.8 240.8 245.4 1,202,338 292,380,986 243.18 102.1 102.1 102.3 101.0 102.9 2,866,409 102.00 1.33%
2022-05-19 0 240.2 240.0 240.2 236.0 245.8 1,752,333 423,229,628 241.52 100.8 100.7 100.8 98.99 103.1 4,177,614 101.31 -2.75%
2022-05-18 0 247.0 246.8 247.0 241.0 248.6 2,191,939 539,446,023 246.10 103.6 103.5 103.6 101.1 104.3 5,225,647 103.23 1.48%
2022-05-17 0 243.4 242.8 243.4 231.4 244.0 2,864,112 683,791,319 238.74 102.1 101.8 102.1 97.06 102.3 6,828,127 100.14 5.83%
2022-05-16 0 230.0 229.4 230.0 223.0 230.6 1,852,150 424,209,294 229.04 96.48 96.22 96.48 93.54 96.73 4,415,580 96.071 3.79%
2022-05-13 0 221.6 221.4 221.6 206.8 222.8 2,310,567 502,993,352 217.69 92.95 92.87 92.95 86.74 93.46 5,508,460 91.313 8.63%
2022-05-12 0 204.0 203.8 204.0 203.4 213.6 1,107,504 229,192,963 206.95 85.57 85.49 85.57 85.32 89.60 2,640,322 86.805 -4.49%
2022-05-11 0 213.6 213.4 213.6 212.8 217.0 637,521 137,056,362 214.98 89.60 89.51 89.60 89.26 91.02 1,519,869 90.176 -0.93%
2022-05-10 0 215.6 215.4 215.6 206.0 217.8 1,619,370 345,864,256 213.58 90.44 90.35 90.44 86.41 91.36 3,860,626 89.588 -2.09%
2022-05-06 0 220.2 220.2 220.6 215.6 222.6 942,899 206,986,529 219.52 92.36 92.36 92.53 90.44 93.37 2,247,899 92.080 -0.99%
2022-05-05 0 222.4 222.2 222.4 222.2 227.2 915,077 205,614,041 224.70 93.29 93.20 93.29 93.20 95.30 2,181,571 94.250 -0.27%
2022-05-04 0 223.0 223.0 223.2 220.0 226.4 542,030 121,083,407 223.39 93.54 93.54 93.62 92.28 94.97 1,292,215 93.702 0.36%
2022-05-03 0 222.2 222.0 222.2 219.2 227.6 1,612,269 360,430,150 223.55 93.20 93.12 93.20 91.95 95.47 3,843,697 93.772 0.73%
2022-04-29 0 220.6 220.2 220.6 213.0 221.8 1,624,601 356,406,225 219.38 92.53 92.36 92.53 89.34 93.04 3,873,097 92.021 2.13%
2022-04-28 0 216.0 215.8 216.0 208.4 216.0 1,127,647 241,150,535 213.85 90.60 90.52 90.60 87.42 90.60 2,688,344 89.702 2.18%
2022-04-27 0 211.4 211.2 211.4 190.0 212.0 1,547,035 315,971,574 204.24 88.67 88.59 88.67 79.70 88.93 3,688,177 85.671 7.91%
2022-04-26 0 195.9 195.9 196.5 193.4 201.6 914,004 180,537,214 197.52 82.17 82.17 82.42 81.12 84.56 2,179,012 82.853 0.41%
2022-04-25 0 195.1 195.1 195.2 192.4 204.4 1,132,000 221,986,700 196.10 81.84 81.84 81.88 80.70 85.74 2,698,721 82.256 -4.36%
2022-04-22 0 204.0 204.0 204.2 195.0 205.0 525,109 106,276,725 202.39 85.57 85.57 85.65 81.79 85.99 1,251,875 84.894 1.09%
2022-04-21 0 201.8 201.6 201.8 197.8 207.0 898,669 181,577,080 202.05 84.65 84.56 84.65 82.97 86.83 2,142,453 84.752 -1.94%
2022-04-20 0 205.8 205.6 205.8 204.2 214.0 1,674,203 348,698,798 208.28 86.32 86.24 86.32 85.65 89.76 3,991,349 87.364 0.78%
2022-04-19 0 204.2 204.0 204.2 198.5 205.4 1,054,104 214,112,500 203.12 85.65 85.57 85.65 83.26 86.16 2,513,015 85.201 0.79%
2022-04-14 0 202.6 202.2 202.6 193.1 202.8 1,551,546 311,748,940 200.93 84.98 84.81 84.98 81.00 85.07 3,698,931 84.281 3.37%
2022-04-13 0 196.0 196.0 196.1 186.6 196.5 1,253,078 242,542,092 193.56 82.21 82.21 82.26 78.27 82.42 2,987,375 81.189 3.43%
2022-04-12 0 189.5 189.4 190.0 182.0 192.0 1,852,853 346,463,981 186.99 79.49 79.45 79.70 76.34 80.54 4,417,256 78.434 -0.68%
2022-04-11 0 190.8 190.8 190.9 189.0 197.5 1,339,430 256,188,273 191.27 80.03 80.03 80.07 79.28 82.84 3,193,241 80.228 -3.05%
2022-04-08 0 196.8 196.5 196.8 188.0 202.0 2,547,302 493,940,444 193.91 82.55 82.42 82.55 78.86 84.73 6,072,843 81.336 3.04%
2022-04-07 0 191.0 191.0 191.1 190.0 199.5 2,120,910 412,960,895 194.71 80.12 80.12 80.16 79.70 83.68 5,056,312 81.672 -4.07%
2022-04-06 0 199.1 199.0 199.1 195.0 206.0 3,767,505 753,997,012 200.13 83.51 83.47 83.51 81.79 86.41 8,981,843 83.947 -6.08%
2022-04-04 0 212.0 212.0 212.2 210.4 223.0 2,032,301 436,048,182 214.56 88.93 88.93 89.01 88.25 93.54 4,845,065 89.998 -3.46%
2022-04-01 0 219.6 219.6 219.8 208.0 220.0 1,398,682 304,003,756 217.35 92.11 92.11 92.20 87.25 92.28 3,334,499 91.169 4.87%
2022-03-31 0 209.4 209.4 209.8 204.0 210.8 1,553,023 323,247,106 208.14 87.83 87.83 88.00 85.57 88.42 3,702,453 87.306 1.45%
2022-03-30 0 206.4 206.2 206.4 198.1 209.6 1,855,090 382,943,850 206.43 86.58 86.49 86.58 83.09 87.92 4,422,589 86.588 1.88%
2022-03-29 0 202.6 202.6 202.8 190.0 204.8 2,458,500 485,016,038 197.28 84.98 84.98 85.07 79.70 85.90 5,861,136 82.751 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 81.96 81.96 82.09 74.24 83.64 21,673,407 79.417 -10.78%
2022-03-25 0 219.0 218.8 219.0 215.0 234.0 2,201,736 488,014,029 221.65 91.86 91.78 91.86 90.18 98.15 5,249,004 92.973 -5.68%
2022-03-24 0 232.2 232.2 232.4 228.0 236.4 1,119,474 260,252,082 232.48 97.40 97.40 97.48 95.64 99.16 2,668,859 97.514 -0.68%
2022-03-23 0 233.8 233.8 234.0 232.0 239.8 1,103,648 258,325,547 234.07 98.07 98.07 98.15 97.31 100.6 2,631,129 98.180 -0.43%
2022-03-22 0 234.8 234.0 234.8 230.4 238.0 1,094,148 255,518,508 233.53 98.49 98.15 98.49 96.64 99.83 2,608,481 97.957 1.47%
2022-03-21 0 231.4 231.2 231.4 230.4 249.0 1,822,534 430,293,669 236.10 97.06 96.98 97.06 96.64 104.4 4,344,975 99.032 -5.47%
2022-03-18 0 244.8 244.6 244.8 229.2 249.0 11,032,623 2,699,454,159 244.68 102.7 102.6 102.7 96.14 104.4 26,302,098 102.63 4.26%
2022-03-17 0 234.8 234.8 235.0 229.0 241.8 1,723,674 401,897,105 233.16 98.49 98.49 98.57 96.06 101.4 4,109,290 97.802 2.26%
2022-03-16 0 229.6 229.4 229.6 208.4 230.0 1,962,500 437,120,571 222.74 96.31 96.22 96.31 87.42 96.48 4,678,658 93.429 14.34%
2022-03-15 0 200.8 200.6 200.8 194.8 222.4 2,489,064 511,173,042 205.37 84.23 84.14 84.23 81.71 93.29 5,934,002 86.143 -9.71%
2022-03-14 0 222.4 222.0 222.4 220.0 239.0 2,043,030 468,370,939 229.25 93.29 93.12 93.29 92.28 100.3 4,870,644 96.162 -2.63%
2022-03-11 0 228.4 228.0 228.4 215.2 228.4 957,724 212,988,689 222.39 95.80 95.64 95.80 90.27 95.80 2,283,242 93.283 4.10%
2022-03-10 0 219.4 219.2 219.6 216.2 226.2 1,313,934 290,819,091 221.33 92.03 91.95 92.11 90.69 94.88 3,132,457 92.841 2.05%
2022-03-09 0 215.0 214.6 215.0 205.8 222.0 1,560,000 335,134,844 214.83 90.18 90.02 90.18 86.32 93.12 3,719,086 90.112 1.90%
2022-03-08 0 211.0 210.8 211.0 209.6 229.4 1,897,333 415,509,482 219.00 88.51 88.42 88.51 87.92 96.22 4,523,298 91.860 -5.47%
2022-03-07 0 223.2 223.2 223.4 220.2 232.4 1,093,605 246,580,832 225.48 93.62 93.62 93.71 92.36 97.48 2,607,187 94.577 -2.11%
2022-03-04 0 228.0 228.0 228.6 220.8 229.2 804,000 182,190,764 226.61 95.64 95.64 95.89 92.62 96.14 1,916,760 95.051 -0.44%
2022-03-03 0 229.0 228.8 229.0 215.0 230.0 1,285,730 290,837,373 226.20 96.06 95.97 96.06 90.18 96.48 3,065,218 94.883 7.01%
2022-03-02 0 214.0 213.6 214.0 210.4 221.4 908,395 194,924,677 214.58 89.76 89.60 89.76 88.25 92.87 2,165,640 90.008 -2.19%
2022-03-01 0 218.8 218.8 219.0 217.6 223.2 1,094,800 240,901,029 220.04 91.78 91.78 91.86 91.27 93.62 2,610,035 92.298 -0.55%
2022-02-28 0 220.0 219.8 220.0 203.0 220.0 1,578,397 341,072,414 216.09 92.28 92.20 92.28 85.15 92.28 3,762,945 90.640 7.74%
2022-02-25 0 204.2 204.0 205.0 201.4 208.8 424,000 86,929,410 205.02 85.65 85.57 85.99 84.48 87.58 1,010,828 85.998 1.69%
2022-02-24 0 200.8 200.0 200.8 198.2 205.6 886,800 178,157,205 200.90 84.23 83.89 84.23 83.14 86.24 2,114,157 84.269 -0.69%
2022-02-23 0 202.2 202.2 202.4 201.0 206.4 658,900 134,298,400 203.82 84.81 84.81 84.90 84.31 86.58 1,570,837 85.495 0.30%
2022-02-22 0 201.6 201.4 201.8 200.2 214.0 1,262,797 257,244,388 203.71 84.56 84.48 84.65 83.98 89.76 3,010,545 85.448 -5.97%
2022-02-21 0 214.4 214.0 214.4 206.4 215.0 1,069,605 227,686,688 212.87 89.93 89.76 89.93 86.58 90.18 2,549,970 89.290 2.98%
2022-02-18 0 208.2 208.0 208.2 194.2 209.0 1,593,791 325,864,511 204.46 87.33 87.25 87.33 81.46 87.67 3,799,645 85.762 3.69%
2022-02-17 0 200.8 200.0 201.0 195.0 200.8 719,024 142,310,675 197.92 84.23 83.89 84.31 81.79 84.23 1,714,174 83.020 3.24%
2022-02-16 0 194.5 193.5 194.5 192.4 196.0 601,875 116,951,709 194.31 81.58 81.17 81.58 80.70 82.21 1,434,888 81.506 1.83%
2022-02-15 0 191.0 190.9 191.0 189.1 198.4 736,054 140,800,586 191.29 80.12 80.07 80.12 79.32 83.22 1,754,774 80.239 -3.14%
2022-02-14 0 197.2 197.2 197.3 197.0 202.0 598,250 118,716,277 198.44 82.72 82.72 82.76 82.63 84.73 1,426,246 83.237 -3.05%
2022-02-11 0 203.4 201.6 203.4 200.6 207.0 570,588 116,287,109 203.80 85.32 84.56 85.32 84.14 86.83 1,360,299 85.486 0.00%
2022-02-10 0 203.4 202.8 203.4 196.3 212.6 1,846,119 372,507,700 201.78 85.32 85.07 85.32 82.34 89.18 4,401,202 84.638 -4.06%
2022-02-09 0 212.0 211.0 212.0 209.2 217.0 892,053 189,935,086 212.92 88.93 88.51 88.93 87.75 91.02 2,126,681 89.311 0.76%
2022-02-08 0 210.4 210.0 210.4 198.6 210.4 762,840 155,981,284 204.47 88.25 88.09 88.25 83.30 88.25 1,818,633 85.768 3.65%
2022-02-07 0 203.0 202.4 203.0 198.3 205.0 890,033 180,178,538 202.44 85.15 84.90 85.15 83.18 85.99 2,121,865 84.915 1.65%
2022-02-04 0 199.7 199.7 200.0 191.1 201.0 861,152 169,869,473 197.26 83.77 83.77 83.89 80.16 84.31 2,053,012 82.742 4.01%
2022-01-31 0 192.0 191.9 192.0 183.6 193.0 723,740 137,919,351 190.56 80.54 80.49 80.54 77.01 80.96 1,725,417 79.934 4.63%
2022-01-28 0 183.5 183.0 183.7 178.6 186.0 581,005 106,408,135 183.14 76.97 76.76 77.05 74.92 78.02 1,385,133 76.822 1.21%
2022-01-27 0 181.3 181.2 181.3 178.2 184.9 672,192 121,499,777 180.75 76.05 76.01 76.05 74.75 77.56 1,602,526 75.818 -1.57%
2022-01-26 0 184.2 183.5 184.2 180.8 187.9 795,250 146,551,425 184.28 77.26 76.97 77.26 75.84 78.82 1,895,899 77.299 0.88%
2022-01-25 0 182.6 182.0 182.6 176.5 187.3 987,500 179,718,198 181.99 76.59 76.34 76.59 74.03 78.56 2,354,229 76.338 -0.60%
2022-01-24 0 183.7 183.7 184.4 180.0 189.5 951,640 175,796,602 184.73 77.05 77.05 77.35 75.50 79.49 2,268,738 77.487 -2.39%
2022-01-21 0 188.2 188.2 188.4 185.6 202.0 1,637,038 310,866,369 189.90 78.94 78.94 79.03 77.85 84.73 3,902,747 79.653 -5.71%
2022-01-20 0 199.6 199.4 199.6 197.2 209.0 909,982 183,626,807 201.79 83.72 83.64 83.72 82.72 87.67 2,169,424 84.643 -4.50%
2022-01-19 0 209.0 207.6 209.0 205.0 213.8 1,135,502 236,721,368 208.47 87.67 87.08 87.67 85.99 89.68 2,707,070 87.446 0.48%
2022-01-18 0 208.0 207.6 208.0 203.0 213.6 868,064 180,873,017 208.36 87.25 87.08 87.25 85.15 89.60 2,069,490 87.400 0.29%
2022-01-17 0 207.4 207.4 207.8 205.6 219.6 842,637 178,031,983 211.28 87.00 87.00 87.16 86.24 92.11 2,008,871 88.623 -2.63%
2022-01-14 0 213.0 212.8 213.0 198.0 218.6 2,099,192 442,236,773 210.67 89.34 89.26 89.34 83.05 91.69 5,004,536 88.367 6.50%
2022-01-13 0 200.0 199.9 200.0 195.2 203.4 1,029,313 205,207,039 199.36 83.89 83.85 83.89 81.88 85.32 2,453,913 83.624 2.46%
2022-01-12 0 195.2 195.0 195.2 185.5 196.2 811,463 154,801,234 190.77 81.88 81.79 81.88 77.81 82.30 1,934,552 80.019 4.05%
2022-01-11 0 187.6 187.1 188.4 183.9 191.8 556,900 105,249,394 188.99 78.69 78.48 79.03 77.14 80.45 1,327,666 79.274 0.16%
2022-01-10 0 187.3 187.3 188.0 183.6 193.2 701,448 131,555,993 187.55 78.56 78.56 78.86 77.01 81.04 1,672,273 78.669 -1.73%
2022-01-07 0 190.6 190.4 190.6 188.2 196.5 427,479 81,954,503 191.72 79.95 79.86 79.95 78.94 82.42 1,019,123 80.417 -0.73%
2022-01-06 0 192.0 192.0 192.7 187.2 195.7 921,500 175,610,206 190.57 80.54 80.54 80.83 78.52 82.09 2,196,883 79.936 -1.03%
2022-01-05 0 194.0 194.0 194.1 192.3 203.2 1,157,806 228,512,013 197.37 81.37 81.37 81.42 80.66 85.23 2,760,244 82.787 -2.76%
2022-01-04 0 199.5 199.4 199.5 198.1 206.6 1,001,540 201,802,643 201.49 83.68 83.64 83.68 83.09 86.66 2,387,701 84.518 -0.75%
2022-01-03 0 201.0 201.0 201.2 191.3 205.0 995,021 199,262,777 200.26 84.31 84.31 84.39 80.24 85.99 2,372,159 84.001 5.07%
2021-12-31 0 191.3 190.6 190.8 184.4 192.0 312,770 59,274,296 189.51 80.24 79.95 80.03 77.35 80.54 745,653 79.493 2.96%
2021-12-30 0 185.8 185.8 186.1 182.0 188.0 526,000 97,394,097 185.16 77.94 77.94 78.06 76.34 78.86 1,254,000 77.667 -0.54%
2021-12-29 0 186.8 186.4 186.9 185.4 188.9 525,031 98,269,845 187.17 78.35 78.19 78.40 77.77 79.24 1,251,689 78.510 0.00%
2021-12-28 0 186.8 186.6 186.8 178.0 186.8 801,050 146,301,163 182.64 78.35 78.27 78.35 74.66 78.35 1,909,727 76.608 3.89%
2021-12-24 0 179.8 179.8 179.9 177.2 181.8 413,350 74,157,020 179.40 75.42 75.42 75.46 74.33 76.26 985,439 75.253 -0.66%
2021-12-23 0 181.0 180.5 181.0 172.8 181.0 882,419 158,279,401 179.37 75.92 75.71 75.92 72.48 75.92 2,103,713 75.238 4.75%
2021-12-22 0 172.8 172.6 173.0 172.2 177.9 400,500 69,905,250 174.54 72.48 72.40 72.57 72.23 74.62 954,804 73.214 -1.14%
2021-12-21 0 174.8 174.4 174.8 170.8 176.8 813,851 142,137,087 174.65 73.32 73.15 73.32 71.64 74.16 1,940,245 73.257 1.63%
2021-12-20 0 172.0 170.6 172.0 169.3 174.9 690,720 118,683,946 171.83 72.15 71.56 72.15 71.01 73.36 1,646,697 72.074 -0.12%
2021-12-17 0 172.2 171.0 172.2 170.9 176.8 553,538 95,569,172 172.65 72.23 71.73 72.23 71.69 74.16 1,319,651 72.420 -1.60%
2021-12-16 0 175.0 174.6 175.0 169.1 176.7 623,801 108,130,863 173.34 73.41 73.24 73.41 70.93 74.12 1,487,160 72.710 3.00%
2021-12-15 0 169.9 169.6 169.9 162.0 173.7 804,385 136,827,821 170.10 71.27 71.14 71.27 67.95 72.86 1,917,678 71.351 4.17%
2021-12-14 0 163.1 163.0 163.2 158.5 165.8 1,002,300 163,204,904 162.83 68.41 68.37 68.46 66.48 69.55 2,389,513 68.300 -1.75%
2021-12-13 0 166.0 166.0 166.3 166.0 177.8 1,020,980 173,732,153 170.16 69.63 69.63 69.76 69.63 74.58 2,434,046 71.376 -4.87%
2021-12-10 0 174.5 174.4 174.5 170.5 178.0 884,000 154,664,750 174.96 73.20 73.15 73.20 71.52 74.66 2,107,482 73.388 1.22%
2021-12-09 0 172.4 171.5 172.4 163.3 172.8 1,260,377 214,029,494 169.81 72.31 71.94 72.31 68.50 72.48 3,004,776 71.230 3.86%
2021-12-08 0 166.0 165.5 166.0 161.8 169.5 1,801,553 298,601,974 165.75 69.63 69.42 69.63 67.87 71.10 4,294,955 69.524 3.04%
2021-12-07 0 161.1 161.0 161.1 158.0 162.3 1,220,756 196,466,636 160.94 67.57 67.53 67.57 66.27 68.08 2,910,318 67.507 2.61%
2021-12-06 0 157.0 156.9 157.0 151.2 159.5 894,165 140,564,985 157.20 65.85 65.81 65.85 63.42 66.90 2,131,716 65.940 3.63%
2021-12-03 0 151.5 150.6 151.5 146.2 152.3 536,210 80,584,139 150.28 63.55 63.17 63.55 61.32 63.88 1,278,340 63.038 0.80%
2021-12-02 0 150.3 150.2 150.3 146.4 151.0 614,667 91,814,136 149.37 63.04 63.00 63.04 61.41 63.34 1,465,384 62.655 1.08%
2021-12-01 0 148.7 148.7 148.8 146.2 150.0 443,000 65,674,050 148.25 62.37 62.37 62.42 61.32 62.92 1,056,125 62.184 -0.27%
2021-11-30 0 149.1 148.1 149.1 141.8 151.0 1,042,025 153,998,230 147.79 62.54 62.12 62.54 59.48 63.34 2,484,218 61.991 3.18%
2021-11-29 0 144.5 144.5 144.6 136.0 146.4 1,305,020 187,574,021 143.73 60.61 60.61 60.65 57.05 61.41 3,111,206 60.290 5.78%
2021-11-26 0 136.6 136.2 136.6 135.0 137.9 460,800 62,893,990 136.49 57.30 57.13 57.30 56.63 57.84 1,098,561 57.251 -0.58%
2021-11-25 0 137.4 137.0 137.5 134.0 137.8 354,740 48,248,466 136.01 57.63 57.47 57.68 56.21 57.80 845,711 57.051 1.78%
2021-11-24 0 135.0 134.6 135.0 132.9 135.5 188,400 25,311,550 134.35 56.63 56.46 56.63 55.75 56.84 449,151 56.354 1.20%
2021-11-23 0 133.4 133.4 133.6 133.1 136.5 271,887 36,600,671 134.62 55.96 55.96 56.04 55.83 57.26 648,187 56.466 -2.27%
2021-11-22 0 136.5 136.6 136.7 135.5 139.7 390,821 53,679,448 137.35 57.26 57.30 57.34 56.84 58.60 931,729 57.613 0.29%
2021-11-19 0 136.1 135.8 136.1 130.5 136.2 346,862 46,532,671 134.15 57.09 56.96 57.09 54.74 57.13 826,929 56.272 2.25%
2021-11-18 0 133.1 133.0 133.2 132.6 136.6 434,039 58,370,540 134.48 55.83 55.79 55.87 55.62 57.30 1,034,762 56.410 -1.11%
2021-11-17 0 134.6 134.6 134.7 129.1 134.7 540,266 71,586,185 132.50 56.46 56.46 56.50 54.15 56.50 1,288,010 55.579 1.66%
2021-11-16 0 132.4 132.4 133.0 127.6 135.7 672,746 89,426,084 132.93 55.54 55.54 55.79 53.52 56.92 1,603,846 55.757 2.64%
2021-11-15 0 129.0 128.7 129.0 126.5 132.5 578,200 74,041,390 128.05 54.11 53.98 54.11 53.06 55.58 1,378,446 53.714 -1.23%
2021-11-12 0 130.6 130.5 131.4 130.2 133.7 328,650 43,081,421 131.09 54.78 54.74 55.12 54.61 56.08 783,511 54.985 -0.91%
2021-11-11 0 131.8 131.5 131.8 128.3 131.8 464,745 60,476,492 130.13 55.28 55.16 55.28 53.82 55.28 1,107,966 54.583 0.53%
2021-11-10 0 131.1 130.1 131.1 128.3 135.0 524,989 68,605,722 130.68 54.99 54.57 54.99 53.82 56.63 1,251,589 54.815 -1.13%
2021-11-09 0 132.6 132.5 132.8 130.6 133.8 547,500 72,683,400 132.76 55.62 55.58 55.70 54.78 56.12 1,305,256 55.685 1.38%
2021-11-08 0 130.8 130.3 131.0 129.5 134.0 699,507 91,765,515 131.19 54.87 54.66 54.95 54.32 56.21 1,667,645 55.027 -0.91%
2021-11-05 0 132.0 132.0 132.2 131.3 139.8 1,156,372 154,881,013 133.94 55.37 55.37 55.45 55.07 58.64 2,756,825 56.181 -5.71%
2021-11-04 0 140.0 139.8 140.0 139.2 145.5 1,100,161 156,384,022 142.15 58.72 58.64 58.72 58.39 61.03 2,622,816 59.624 -1.41%
2021-11-03 0 142.0 141.9 142.0 137.4 144.0 1,021,000 144,230,751 141.26 59.56 59.52 59.56 57.63 60.40 2,434,094 59.254 4.41%
2021-11-02 0 136.0 136.0 136.1 134.7 138.8 816,800 111,741,420 136.80 57.05 57.05 57.09 56.50 58.22 1,947,275 57.383 1.12%
2021-11-01 0 134.5 134.5 134.6 131.0 144.6 1,144,560 153,953,957 134.51 56.42 56.42 56.46 54.95 60.65 2,728,665 56.421 -6.40%
2021-10-29 0 143.7 142.2 143.7 136.1 146.8 1,374,590 195,400,969 142.15 60.28 59.65 60.28 57.09 61.58 3,277,063 59.627 4.81%
2021-10-28 0 137.1 136.3 137.1 135.0 139.9 819,665 112,718,479 137.52 57.51 57.17 57.51 56.63 58.68 1,954,106 57.683 0.66%
2021-10-27 0 136.2 136.2 136.5 134.1 137.4 509,916 69,286,126 135.88 57.13 57.13 57.26 56.25 57.63 1,215,655 56.995 -0.95%
2021-10-26 0 137.5 137.1 137.7 132.6 139.2 711,070 97,009,446 136.43 57.68 57.51 57.76 55.62 58.39 1,695,212 57.226 1.40%
2021-10-25 0 135.6 134.9 135.6 132.7 138.8 910,500 124,018,150 136.21 56.88 56.58 56.88 55.66 58.22 2,170,659 57.134 2.19%
2021-10-22 0 132.7 132.6 132.7 129.1 137.0 1,180,500 156,288,621 132.39 55.66 55.62 55.66 54.15 57.47 2,814,347 55.533 -1.48%
2021-10-21 0 134.7 134.6 134.9 127.8 135.6 877,700 115,450,214 131.54 56.50 56.46 56.58 53.61 56.88 2,092,463 55.174 3.06%
2021-10-20 0 130.7 130.6 130.7 126.0 135.0 1,258,242 161,960,814 128.72 54.82 54.78 54.82 52.85 56.63 2,999,686 53.993 -0.98%
2021-10-19 0 132.0 131.7 132.0 126.6 132.5 1,698,687 222,102,022 130.75 55.37 55.24 55.37 53.10 55.58 4,049,720 54.844 7.49%
2021-10-18 0 122.8 122.4 122.8 113.8 122.8 1,849,120 220,733,918 119.37 51.51 51.34 51.51 47.73 51.51 4,408,357 50.072 9.16%
2021-10-15 0 112.5 112.4 112.5 111.3 124.1 2,081,500 239,124,930 114.88 47.19 47.15 47.19 46.69 52.05 4,962,357 48.188 -7.33%
2021-10-12 0 121.4 121.4 121.5 120.0 124.1 601,551 73,431,932 122.07 50.92 50.92 50.96 50.33 52.05 1,434,115 51.204 -0.82%
2021-10-11 0 122.4 122.2 122.4 121.7 127.9 1,570,403 196,829,083 125.34 51.34 51.26 51.34 51.05 53.65 3,743,887 52.573 0.49%
2021-10-08 0 121.8 121.7 121.8 116.1 128.5 2,128,512 255,339,654 119.96 51.09 51.05 51.09 48.70 53.90 5,074,435 50.319 -3.87%
2021-10-07 0 126.7 126.5 126.7 122.1 128.0 1,145,528 144,131,741 125.82 53.15 53.06 53.15 51.22 53.69 2,730,973 52.777 0.64%
2021-10-06 0 125.9 125.8 125.9 123.5 127.8 2,015,732 252,903,386 125.46 52.81 52.77 52.81 51.80 53.61 4,805,564 52.627 3.20%
2021-10-05 0 122.0 121.5 122.1 111.3 122.0 2,774,889 325,717,002 117.38 51.17 50.96 51.22 46.69 51.17 6,615,417 49.236 0.58%
2021-10-04 0 121.3 121.2 121.3 120.6 132.0 3,157,900 390,009,968 123.50 50.88 50.84 50.88 50.59 55.37 7,528,527 51.804 -10.28%
2021-09-30 0 135.2 134.8 135.3 132.2 138.9 1,831,703 247,047,806 134.87 56.71 56.54 56.75 55.45 58.26 4,366,834 56.574 0.82%
2021-09-29 0 134.1 133.7 134.1 128.0 142.0 3,296,700 438,733,204 133.08 56.25 56.08 56.25 53.69 59.56 7,859,430 55.823 -5.70%
2021-09-28 0 142.2 142.1 142.2 138.2 145.5 1,497,892 212,750,474 142.03 59.65 59.60 59.65 57.97 61.03 3,571,019 59.577 -0.14%
2021-09-27 0 142.4 142.4 142.5 142.0 161.5 2,927,200 430,309,170 147.00 59.73 59.73 59.77 59.56 67.74 6,978,531 61.662 -10.04%
2021-09-24 0 158.3 157.7 158.3 155.4 163.5 1,661,600 266,062,765 160.12 66.40 66.15 66.40 65.18 68.58 3,961,303 67.165 2.19%
2021-09-23 0 154.9 154.9 155.0 153.0 160.2 871,241 136,114,333 156.23 64.97 64.97 65.02 64.18 67.20 2,077,064 65.532 -0.06%
2021-09-21 0 155.0 154.7 155.0 151.0 157.6 875,074 134,704,160 153.93 65.02 64.89 65.02 63.34 66.11 2,086,202 64.569 -0.64%
2021-09-20 0 156.0 156.0 156.7 153.8 163.2 1,293,533 204,253,572 157.90 65.44 65.44 65.73 64.51 68.46 3,083,821 66.234 -3.53%
2021-09-17 0 161.7 161.7 162.2 152.7 163.8 1,884,680 302,932,321 160.73 67.83 67.83 68.04 64.05 68.71 4,493,133 67.421 3.52%
2021-09-16 0 156.2 155.7 156.2 151.1 156.6 2,421,565 373,571,783 154.27 65.52 65.31 65.52 63.38 65.69 5,773,082 64.709 3.44%
2021-09-15 0 151.0 151.0 151.1 147.5 153.0 1,530,500 230,082,839 150.33 63.34 63.34 63.38 61.87 64.18 3,648,757 63.058 0.67%
2021-09-14 0 150.0 149.3 150.0 146.3 158.4 2,191,700 332,260,523 151.60 62.92 62.63 62.92 61.37 66.44 5,225,077 63.590 -4.46%
2021-09-13 0 157.0 157.0 157.1 151.2 159.6 2,670,209 416,583,927 156.01 65.85 65.85 65.90 63.42 66.95 6,365,857 65.440 -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 66.27 66.27 66.36 64.22 67.11 73,365,322 63.987 -4.53%
2021-09-09 0 165.5 165.3 165.5 165.1 174.3 1,719,523 289,200,719 168.19 69.42 69.34 69.42 69.25 73.11 4,099,394 70.547 -4.45%
2021-09-08 0 173.2 173.2 173.7 168.0 179.6 1,505,401 262,764,757 174.55 72.65 72.65 72.86 70.47 75.33 3,588,920 73.216 3.10%
2021-09-07 0 168.0 167.0 168.0 165.4 169.9 624,187 104,439,887 167.32 70.47 70.05 70.47 69.38 71.27 1,488,080 70.184 -0.12%
2021-09-06 0 168.2 168.0 168.2 164.6 170.4 525,900 88,090,660 167.50 70.55 70.47 70.55 69.04 71.48 1,253,761 70.261 -0.18%
2021-09-03 0 168.5 168.4 168.5 163.5 169.8 710,003 118,879,830 167.44 70.68 70.64 70.68 68.58 71.22 1,692,668 70.232 1.26%
2021-09-02 0 166.4 166.4 166.5 163.3 171.3 1,738,311 288,465,164 165.95 69.80 69.80 69.84 68.50 71.85 4,144,185 69.607 2.02%
2021-09-01 0 197.5 197.4 197.6 197.0 201.6 1,216,915 241,317,598 198.30 68.41 68.38 68.45 68.24 69.83 3,513,012 68.692 -1.35%
2021-08-31 0 200.2 200.0 200.2 191.8 200.2 1,924,480 379,113,977 197.00 69.35 69.28 69.35 66.44 69.35 5,555,624 68.240 2.40%
2021-08-30 0 195.5 195.5 195.7 183.5 199.0 1,811,592 351,375,748 193.96 67.72 67.72 67.79 63.56 68.93 5,229,737 67.188 6.54%
2021-08-27 0 183.5 183.2 183.5 178.5 183.5 1,698,652 308,834,046 181.81 63.56 63.46 63.56 61.83 63.56 4,903,699 62.980 3.09%
2021-08-26 0 178.0 177.5 178.0 172.2 181.0 1,452,440 255,537,271 175.94 61.66 61.49 61.66 59.65 62.70 4,192,930 60.945 -1.06%
2021-08-25 0 179.9 179.6 179.9 178.8 183.5 1,465,500 265,422,781 181.11 62.32 62.21 62.32 61.94 63.56 4,230,632 62.738 0.06%
2021-08-24 0 179.8 179.0 180.0 178.2 187.8 1,142,150 208,769,325 182.79 62.28 62.01 62.35 61.73 65.05 3,297,179 63.318 -3.23%
2021-08-23 0 185.8 185.7 185.8 176.1 191.3 3,102,320 568,651,501 183.30 64.36 64.33 64.36 61.00 66.27 8,955,834 63.495 0.27%
2021-08-20 0 185.3 185.0 185.3 164.0 188.5 4,184,415 751,424,821 179.58 64.19 64.08 64.19 56.81 65.30 12,079,645 62.206 6.01%
2021-08-19 0 174.8 174.4 175.0 172.2 183.5 982,915 175,557,822 178.61 60.55 60.41 60.62 59.65 63.56 2,837,497 61.871 -1.69%
2021-08-18 0 177.8 177.8 178.7 169.5 179.0 747,200 130,779,916 175.03 61.59 61.59 61.90 58.72 62.01 2,157,031 60.630 2.18%
2021-08-17 0 174.0 174.0 174.2 169.0 180.0 887,850 155,113,800 174.71 60.27 60.27 60.34 58.54 62.35 2,563,062 60.519 3.02%
2021-08-16 0 168.9 168.5 168.9 164.1 175.0 649,504 109,940,952 169.27 58.51 58.37 58.51 56.84 60.62 1,875,000 58.635 -3.49%
2021-08-13 0 175.0 174.6 175.0 172.0 177.9 615,897 107,549,992 174.62 60.62 60.48 60.62 59.58 61.62 1,777,983 60.490 1.21%
2021-08-12 0 172.9 172.5 172.9 166.2 174.5 731,879 125,615,822 171.63 59.89 59.75 59.89 57.57 60.45 2,112,802 59.455 4.47%
2021-08-11 0 165.5 165.4 165.5 162.6 169.3 478,459 79,573,589 166.31 57.33 57.29 57.33 56.32 58.65 1,381,224 57.611 -0.90%
2021-08-10 0 167.0 166.5 167.1 165.0 172.3 767,515 128,738,726 167.73 57.85 57.68 57.88 57.16 59.69 2,215,676 58.104 1.15%
2021-08-09 0 165.1 165.0 165.1 164.8 170.9 548,400 91,744,155 167.29 57.19 57.16 57.19 57.09 59.20 1,583,131 57.951 -2.19%
2021-08-06 0 168.8 168.7 168.8 165.0 171.6 551,185 93,254,488 169.19 58.47 58.44 58.47 57.16 59.44 1,591,171 58.607 2.86%
2021-08-05 0 164.1 164.0 164.1 160.7 166.5 645,350 106,363,160 164.81 56.84 56.81 56.84 55.67 57.68 1,863,008 57.092 -1.44%
2021-08-04 0 166.5 166.5 167.0 163.5 172.3 866,600 144,638,595 166.90 57.68 57.68 57.85 56.64 59.69 2,501,717 57.816 0.42%
2021-08-03 0 165.8 165.7 165.8 156.1 165.8 1,441,720 234,101,014 162.38 57.43 57.40 57.43 54.07 57.43 4,161,984 56.247 6.97%
2021-08-02 0 155.0 155.0 155.1 141.0 155.5 1,392,900 210,666,993 151.24 53.69 53.69 53.73 48.84 53.87 4,021,049 52.391 9.15%
2021-07-30 0 142.0 141.7 142.0 137.0 143.0 673,500 94,518,072 140.34 49.19 49.09 49.19 47.46 49.54 1,944,272 48.614 0.35%
2021-07-29 0 141.5 141.1 141.9 139.6 148.6 837,500 119,761,260 143.00 49.02 48.88 49.15 48.36 51.48 2,417,710 49.535 1.65%
2021-07-28 0 139.2 138.8 139.2 125.2 139.2 1,724,774 228,968,844 132.75 48.22 48.08 48.22 43.37 48.22 4,979,109 45.986 9.18%
2021-07-27 0 127.5 127.5 128.6 125.1 146.5 2,031,773 274,454,940 135.08 44.17 44.17 44.55 43.33 50.75 5,865,359 46.793 -10.34%
2021-07-26 0 142.2 142.1 142.3 138.0 149.8 1,576,305 227,982,497 144.63 49.26 49.22 49.29 47.80 51.89 4,550,506 50.100 0.49%
2021-07-23 0 141.5 141.5 141.8 140.5 155.7 1,579,785 229,095,863 145.02 49.02 49.02 49.12 48.67 53.93 4,560,552 50.234 -6.66%
2021-07-22 0 151.6 151.6 151.7 141.3 156.0 1,519,806 229,065,810 150.72 52.51 52.51 52.55 48.95 54.04 4,387,404 52.210 10.58%
2021-07-21 0 137.1 136.5 137.3 135.0 144.4 597,500 83,001,975 138.92 47.49 47.28 47.56 46.76 50.02 1,724,874 48.121 -1.01%
2021-07-20 0 138.5 137.8 138.5 133.8 141.7 785,102 107,459,022 136.87 47.98 47.73 47.98 46.35 49.09 2,266,447 47.413 -2.88%
2021-07-19 0 142.6 142.5 142.6 140.4 146.7 783,700 112,026,602 142.95 49.40 49.36 49.40 48.63 50.82 2,262,399 49.517 -1.66%
2021-07-16 0 145.0 144.9 145.0 140.7 147.3 917,852 131,998,108 143.81 50.23 50.19 50.23 48.74 51.03 2,649,672 49.817 0.07%
2021-07-15 0 144.9 144.9 145.0 134.3 146.5 1,943,893 271,149,187 139.49 50.19 50.19 50.23 46.52 50.75 5,611,666 48.319 -0.07%
2021-07-14 0 145.0 144.8 145.0 141.9 156.2 1,899,365 276,889,563 145.78 50.23 50.16 50.23 49.15 54.11 5,483,121 50.499 -6.69%
2021-07-13 0 155.4 154.6 155.5 154.1 162.1 978,780 153,097,686 156.42 53.83 53.55 53.87 53.38 56.15 2,825,560 54.183 -1.33%
2021-07-12 0 157.5 157.5 157.6 155.0 163.3 1,107,730 174,881,405 157.87 54.56 54.56 54.59 53.69 56.57 3,197,815 54.688 0.57%
2021-07-09 0 156.6 156.4 156.6 154.0 171.4 2,131,000 339,229,151 159.19 54.25 54.18 54.25 53.35 59.37 6,151,810 55.143 -7.61%
2021-07-08 0 169.5 169.5 169.6 165.0 186.0 2,542,701 434,486,107 170.88 58.72 58.72 58.75 57.16 64.43 7,340,316 59.192 -8.13%
2021-07-07 0 184.5 184.3 184.5 174.3 184.9 1,980,575 359,188,950 181.36 63.91 63.84 63.91 60.38 64.05 5,717,560 62.822 4.30%
2021-07-06 0 176.9 176.7 176.9 171.3 183.8 1,587,655 280,973,328 176.97 61.28 61.21 61.28 59.34 63.67 4,583,271 61.304 0.68%
2021-07-05 0 175.7 175.7 175.8 167.9 185.9 2,190,910 392,626,725 179.21 60.86 60.86 60.90 58.16 64.40 6,324,759 62.078 5.46%
2021-07-02 0 166.6 166.5 167.0 165.0 173.9 1,044,089 176,033,521 168.60 57.71 57.68 57.85 57.16 60.24 3,014,095 58.403 -0.95%
2021-06-30 0 168.2 168.1 168.8 161.5 173.0 1,661,358 280,377,657 168.76 58.26 58.23 58.47 55.94 59.93 4,796,038 58.460 4.60%
2021-06-29 0 160.8 160.3 160.8 151.8 162.0 907,310 142,602,460 157.17 55.70 55.53 55.70 52.58 56.12 2,619,239 54.444 3.41%
2021-06-28 0 155.5 155.5 155.6 152.8 157.4 585,400 91,104,159 155.63 53.87 53.87 53.90 52.93 54.52 1,689,943 53.910 1.30%
2021-06-25 0 153.5 152.6 153.6 149.0 157.0 845,732 129,233,546 152.81 53.17 52.86 53.21 51.61 54.39 2,441,475 52.933 3.72%
2021-06-24 0 148.0 148.0 148.3 145.7 153.8 1,666,886 250,320,848 150.17 51.27 51.27 51.37 50.47 53.28 4,811,997 52.020 -1.79%
2021-06-23 0 150.7 150.6 150.9 148.2 163.2 2,335,220 366,155,106 156.80 52.20 52.17 52.27 51.34 56.53 6,741,356 54.315 1.07%
2021-06-22 0 149.1 149.1 149.2 136.0 155.0 1,954,222 290,677,504 148.74 51.65 51.65 51.68 47.11 53.69 5,641,484 51.525 8.83%
2021-06-21 0 137.0 136.2 137.0 132.1 138.8 370,994 50,569,624 136.31 47.46 47.18 47.46 45.76 48.08 1,070,992 47.218 -0.58%
2021-06-18 0 137.8 136.2 137.8 132.0 139.0 1,062,017 143,644,033 135.26 47.73 47.18 47.73 45.73 48.15 3,065,850 46.853 1.25%
2021-06-17 0 136.1 136.1 136.2 128.0 140.4 1,807,520 248,026,903 137.22 47.15 47.15 47.18 44.34 48.63 5,217,982 47.533 6.16%
2021-06-16 0 128.2 128.1 128.2 128.2 138.0 1,212,500 159,717,319 131.73 44.41 44.37 44.41 44.41 47.80 3,500,267 45.630 -7.10%
2021-06-15 0 138.0 138.0 138.3 135.3 139.6 671,600 92,687,475 138.01 47.80 47.80 47.91 46.87 48.36 1,938,787 47.807 2.45%
2021-06-11 0 134.7 134.7 135.2 133.2 141.0 1,191,673 161,950,330 135.90 46.66 46.66 46.83 46.14 48.84 3,440,143 47.077 -2.95%
2021-06-10 0 138.8 138.3 138.9 133.0 142.0 1,931,360 267,640,823 138.58 48.08 47.91 48.12 46.07 49.19 5,575,485 48.003 4.05%
2021-06-09 0 133.4 133.2 133.9 129.3 136.0 1,351,320 179,571,813 132.89 46.21 46.14 46.38 44.79 47.11 3,901,015 46.032 0.30%
2021-06-08 0 133.0 133.0 133.3 123.0 136.8 2,706,580 356,697,420 131.79 46.07 46.07 46.18 42.61 47.39 7,813,404 45.652 7.95%
2021-06-07 0 123.2 123.2 123.3 116.4 126.8 2,004,016 245,547,382 122.53 42.68 42.68 42.71 40.32 43.92 5,785,230 42.444 7.13%
2021-06-04 0 115.0 115.0 115.2 108.3 116.6 1,591,975 183,006,221 114.96 39.84 39.84 39.91 37.52 40.39 4,595,742 39.821 3.14%
2021-06-03 0 111.5 111.4 111.5 111.0 114.6 858,600 96,805,750 112.75 38.62 38.59 38.62 38.45 39.70 2,478,622 39.056 0.27%
2021-06-02 0 111.2 111.2 111.4 109.5 115.0 1,105,018 123,858,830 112.09 38.52 38.52 38.59 37.93 39.84 3,189,986 38.827 0.36%
2021-06-01 0 110.8 110.6 110.8 105.5 112.0 1,566,000 171,041,711 109.22 38.38 38.31 38.38 36.55 38.80 4,520,757 37.835 2.40%
2021-05-31 0 108.2 108.0 108.2 102.3 108.6 1,669,040 178,002,444 106.65 37.48 37.41 37.48 35.44 37.62 4,818,215 36.944 6.60%
2021-05-28 0 101.5 101.5 102.0 96.45 104.0 2,169,750 219,609,511 101.21 35.16 35.16 35.33 33.41 36.03 6,263,674 35.061 6.23%
2021-05-27 0 95.55 95.55 96.00 91.90 96.60 1,665,078 158,483,931 95.181 33.10 33.10 33.25 31.83 33.46 4,806,777 32.971 3.86%
2021-05-26 0 92.00 92.00 92.40 91.35 99.00 1,408,000 133,246,763 94.635 31.87 31.87 32.01 31.64 34.29 4,064,640 32.782 -5.57%
2021-05-25 0 108.1 108.0 108.1 106.8 110.1 1,241,000 134,145,152 108.09 33.75 33.72 33.75 33.34 34.37 3,975,086 33.746 0.00%
2021-05-24 0 108.1 108.1 108.2 106.8 111.0 1,539,734 166,461,192 108.11 33.75 33.75 33.78 33.34 34.65 4,931,970 33.751 -0.83%
2021-05-21 0 109.0 109.0 109.5 106.8 111.3 3,201,225 348,824,956 108.97 34.03 34.03 34.19 33.34 34.75 10,253,943 34.019 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 33.37 33.37 33.47 32.87 34.15 66,691,592 33.362 -14.75%
2021-05-18 0 125.4 125.1 125.4 123.8 129.0 525,172 66,391,094 126.42 39.15 39.06 39.15 38.65 40.27 1,682,195 39.467 1.13%
2021-05-17 0 124.0 124.0 124.2 119.2 126.3 786,424 96,780,997 123.06 38.71 38.71 38.77 37.21 39.43 2,519,019 38.420 4.03%
2021-05-14 0 119.2 119.2 119.6 111.6 120.2 1,043,900 121,526,765 116.42 37.21 37.21 37.34 34.84 37.53 3,343,749 36.344 6.05%
2021-05-13 0 112.4 111.5 112.4 110.8 118.5 830,300 94,944,987 114.35 35.09 34.81 35.09 34.59 37.00 2,659,560 35.700 -2.35%
2021-05-12 0 115.1 115.1 115.3 111.5 119.7 745,400 85,549,255 114.77 35.93 35.93 36.00 34.81 37.37 2,387,614 35.830 -2.13%
2021-05-11 0 117.6 117.6 118.1 117.5 125.6 801,273 96,260,413 120.13 36.71 36.71 36.87 36.68 39.21 2,566,582 37.505 -7.11%
2021-05-10 0 126.6 126.5 126.6 123.9 128.9 468,120 59,124,736 126.30 39.52 39.49 39.52 38.68 40.24 1,499,450 39.431 0.48%
2021-05-07 0 126.0 125.9 126.0 125.1 134.2 959,882 125,620,016 130.87 39.34 39.31 39.34 39.06 41.90 3,074,628 40.857 -4.33%
2021-05-06 0 131.7 131.7 131.8 128.6 134.2 502,627 65,679,150 130.67 41.12 41.12 41.15 40.15 41.90 1,609,980 40.795 -0.83%
2021-05-05 0 132.8 132.3 132.8 128.8 133.7 387,000 50,887,150 131.49 41.46 41.30 41.46 40.21 41.74 1,239,612 41.051 0.99%
2021-05-04 0 131.5 131.3 131.5 128.0 134.5 784,520 103,512,330 131.94 41.05 40.99 41.05 39.96 41.99 2,512,920 41.192 0.77%
2021-05-03 0 130.5 130.5 130.6 124.0 130.6 627,520 80,030,416 127.53 40.74 40.74 40.77 38.71 40.77 2,010,029 39.816 3.74%
2021-04-30 0 125.8 125.4 125.8 123.2 128.9 754,329 95,354,746 126.41 39.27 39.15 39.27 38.46 40.24 2,416,215 39.465 2.11%
2021-04-29 0 123.2 123.1 124.0 119.3 124.9 1,072,764 131,051,914 122.16 38.46 38.43 38.71 37.24 38.99 3,436,204 38.139 -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 38.74 38.71 38.74 37.46 39.40 30,692,508 37.766 -8.48%
2021-04-27 0 135.6 135.5 135.6 135.5 143.0 664,100 91,548,705 137.85 42.33 42.30 42.33 42.30 44.64 2,127,199 43.037 -1.02%
2021-04-26 0 137.0 136.0 137.0 133.5 141.9 730,683 100,643,721 137.74 42.77 42.46 42.77 41.68 44.30 2,340,473 43.001 0.74%
2021-04-23 0 136.0 135.8 136.0 133.0 143.5 1,236,940 169,892,290 137.35 42.46 42.40 42.46 41.52 44.80 3,962,081 42.880 1.49%
2021-04-22 0 134.0 133.9 134.0 120.5 134.0 836,884 108,670,138 129.85 41.83 41.80 41.83 37.62 41.83 2,680,649 40.539 8.85%
2021-04-21 0 123.1 123.0 123.2 115.3 123.1 1,148,325 137,976,936 120.15 38.43 38.40 38.46 36.00 38.43 3,678,236 37.512 5.94%
2021-04-20 0 116.2 116.1 116.2 111.7 119.3 1,201,092 139,152,599 115.86 36.28 36.25 36.28 34.87 37.24 3,847,255 36.169 5.16%
2021-04-19 0 110.5 110.3 110.5 107.9 113.2 643,600 70,989,453 110.30 34.50 34.44 34.50 33.69 35.34 2,061,535 34.435 2.03%
2021-04-16 0 108.3 108.3 108.8 104.1 110.0 784,550 84,225,975 107.36 33.81 33.81 33.97 32.50 34.34 2,513,016 33.516 1.12%
2021-04-15 0 107.1 107.1 107.5 104.5 110.3 1,326,100 142,473,525 107.44 33.44 33.44 33.56 32.62 34.44 4,247,672 33.542 -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 33.65 33.65 33.69 32.50 35.43 30,853,456 34.242 -14.04%
2021-04-13 0 125.4 125.4 127.0 121.2 132.7 327,530 41,529,875 126.80 39.15 39.15 39.65 37.84 41.43 1,049,122 39.585 -0.24%
2021-04-12 0 125.7 125.5 125.7 124.4 135.4 262,348 33,417,338 127.38 39.24 39.18 39.24 38.84 42.27 840,335 39.767 -7.71%
2021-04-09 0 136.2 136.0 136.2 134.0 139.1 177,000 24,187,500 136.65 42.52 42.46 42.52 41.83 43.43 566,954 42.662 -3.34%
2021-04-08 0 140.9 140.9 141.0 135.4 149.8 386,000 54,925,950 142.30 43.99 43.99 44.02 42.27 46.77 1,236,409 44.424 -4.80%
2021-04-07 0 148.0 147.6 148.0 129.6 153.0 684,180 100,131,377 146.35 46.20 46.08 46.20 40.46 47.77 2,191,518 45.690 12.04%
2021-04-01 0 132.1 131.6 132.1 116.5 133.8 673,599 85,223,183 126.52 41.24 41.08 41.24 36.37 41.77 2,157,626 39.499 15.37%
2021-03-31 0 114.5 114.5 114.7 102.2 119.8 1,108,243 124,563,258 112.40 35.75 35.75 35.81 31.91 37.40 3,549,848 35.090 12.04%
2021-03-30 0 102.2 102.2 102.5 98.60 107.5 562,100 58,480,590 104.04 31.91 31.91 32.00 30.78 33.56 1,800,480 32.481 2.20%
2021-03-29 0 100.0 99.40 100.0 93.20 101.0 973,500 96,228,637 98.848 31.22 31.03 31.22 29.10 31.53 3,118,248 30.860 7.53%
2021-03-26 0 93.00 93.00 93.50 86.00 93.90 933,932 83,893,996 89.829 29.03 29.03 29.19 26.85 29.32 2,991,507 28.044 8.39%
2021-03-25 0 85.80 85.80 85.90 73.90 90.80 954,100 81,913,250 85.854 26.79 26.79 26.82 23.07 28.35 3,056,107 26.803 14.40%
2021-03-24 0 75.00 74.20 75.00 73.70 79.05 205,000 15,345,200 74.855 23.41 23.16 23.41 23.01 24.68 656,642 23.369 -5.12%
2021-03-23 0 79.05 79.05 79.30 78.80 84.10 115,500 9,228,975 79.905 24.68 24.68 24.76 24.60 26.26 369,962 24.946 -5.05%
2021-03-22 0 83.25 83.00 83.25 81.50 84.10 103,000 8,587,925 83.378 25.99 25.91 25.99 25.44 26.26 329,923 26.030 2.34%
2021-03-19 0 81.35 81.30 82.40 80.40 84.00 109,700 9,022,670 82.249 25.40 25.38 25.72 25.10 26.22 351,383 25.678 -1.51%
2021-03-18 0 82.60 82.60 82.95 81.40 85.00 149,000 12,436,950 83.469 25.79 25.79 25.90 25.41 26.54 477,267 26.059 -0.72%
2021-03-17 0 83.20 83.20 83.30 78.40 83.20 192,000 15,631,012 81.412 25.97 25.97 26.01 24.48 25.97 615,001 25.416 5.32%
2021-03-16 0 79.00 79.00 79.15 77.85 80.00 49,314 3,897,236 79.029 24.66 24.66 24.71 24.30 24.98 157,959 24.672 1.54%
2021-03-15 0 77.80 77.55 77.60 77.55 81.50 137,000 10,879,525 79.413 24.29 24.21 24.23 24.21 25.44 438,829 24.792 -1.39%
2021-03-12 0 78.90 78.00 78.10 78.40 81.00 90,500 7,219,908 79.778 24.63 24.35 24.38 24.48 25.29 289,883 24.906 -0.75%
2021-03-11 0 79.50 78.85 79.50 76.50 79.80 91,000 7,148,450 78.554 24.82 24.62 24.82 23.88 24.91 291,485 24.524 3.92%
2021-03-10 0 76.50 76.50 76.55 72.95 76.50 126,500 9,497,325 75.078 23.88 23.88 23.90 22.77 23.88 405,196 23.439 5.52%
2021-03-09 0 72.50 72.50 72.75 71.25 75.70 187,300 13,735,259 73.333 22.63 22.63 22.71 22.24 23.63 599,946 22.894 -0.68%
2021-03-08 0 73.00 73.00 73.35 72.60 78.60 250,500 18,691,312 74.616 22.79 22.79 22.90 22.67 24.54 802,384 23.295 -5.81%
2021-03-05 0 77.50 77.50 77.60 76.95 79.75 147,400 11,425,535 77.514 24.20 24.20 24.23 24.02 24.90 472,142 24.199 -4.91%
2021-03-04 0 81.50 81.50 81.70 80.00 82.35 157,000 12,767,725 81.323 25.44 25.44 25.51 24.98 25.71 502,892 25.389 -2.28%
2021-03-03 0 83.40 83.00 83.75 82.80 84.40 244,500 20,458,437 83.675 26.04 25.91 26.15 25.85 26.35 783,166 26.123 -0.48%
2021-03-02 0 83.80 83.15 83.80 79.80 85.00 766,500 63,245,389 82.512 26.16 25.96 26.16 24.91 26.54 2,455,200 25.760 5.28%
2021-03-01 0 79.60 79.55 79.70 74.15 79.70 388,210 30,518,540 78.613 24.85 24.84 24.88 23.15 24.88 1,243,488 24.543 5.64%
2021-02-26 0 75.35 75.25 75.35 74.05 79.40 465,500 35,789,725 76.884 23.52 23.49 23.52 23.12 24.79 1,491,058 24.003 -2.14%
2021-02-25 0 77.00 76.65 77.00 73.20 77.60 353,187 27,049,432 76.587 24.04 23.93 24.04 22.85 24.23 1,131,304 23.910 3.43%
2021-02-24 0 74.45 73.70 74.45 72.65 77.40 396,010 29,215,391 73.774 23.24 23.01 23.24 22.68 24.16 1,268,472 23.032 -2.55%
2021-02-23 0 76.40 76.30 76.50 72.65 77.70 363,500 27,601,700 75.933 23.85 23.82 23.88 22.68 24.26 1,164,338 23.706 2.96%
2021-02-22 0 74.20 74.10 74.20 73.60 77.30 324,000 24,406,125 75.328 23.16 23.13 23.16 22.98 24.13 1,037,814 23.517 1.30%
2021-02-19 0 73.25 73.25 73.50 71.50 73.75 158,500 11,479,775 72.428 22.87 22.87 22.95 22.32 23.02 507,696 22.612 -0.48%
2021-02-18 0 73.60 73.55 73.60 73.10 74.95 122,000 9,011,262 73.863 22.98 22.96 22.98 22.82 23.40 390,782 23.060 -1.27%
2021-02-17 0 74.55 74.50 74.55 73.70 76.15 137,020 10,267,517 74.934 23.27 23.26 23.27 23.01 23.77 438,893 23.394 -0.93%
2021-02-16 0 75.25 75.25 75.35 73.05 76.45 477,100 36,015,457 75.488 23.49 23.49 23.52 22.81 23.87 1,528,214 23.567 0.53%
2021-02-11 0 74.85 74.70 74.85 73.80 75.30 160,000 11,948,975 74.681 23.37 23.32 23.37 23.04 23.51 512,501 23.315 0.00%
2021-02-10 0 74.85 74.85 74.90 73.00 75.75 252,805 18,735,242 74.109 23.37 23.37 23.38 22.79 23.65 809,768 23.137 2.53%
2021-02-09 0 73.00 72.90 73.00 68.30 73.80 328,710 23,706,529 72.120 22.79 22.76 22.79 21.32 23.04 1,052,901 22.515 5.80%
2021-02-08 0 69.00 68.90 69.00 67.80 69.90 101,000 6,947,050 68.783 21.54 21.51 21.54 21.17 21.82 323,516 21.474 2.07%
2021-02-05 0 67.60 66.90 67.60 66.00 68.25 154,000 10,275,000 66.721 21.10 20.89 21.10 20.60 21.31 493,282 20.830 0.75%
2021-02-04 0 67.10 67.10 67.60 66.80 69.70 238,000 16,082,500 67.574 20.95 20.95 21.10 20.85 21.76 762,345 21.096 -3.66%
2021-02-03 0 69.65 69.65 70.00 68.25 72.50 182,500 12,729,325 69.750 21.74 21.74 21.85 21.31 22.63 584,571 21.775 -2.93%
2021-02-02 0 71.75 71.60 71.75 70.00 73.75 369,500 26,706,725 72.278 22.40 22.35 22.40 21.85 23.02 1,183,557 22.565 3.46%
2021-02-01 0 69.35 69.35 69.45 64.35 69.85 401,500 27,089,475 67.471 21.65 21.65 21.68 20.09 21.81 1,286,057 21.064 4.60%
2021-01-29 0 66.30 66.30 67.35 65.40 70.90 673,025 45,401,513 67.459 20.70 20.70 21.03 20.42 22.13 2,155,787 21.060 3.35%
2021-01-28 0 64.15 64.05 64.90 64.05 69.45 472,000 31,390,652 66.506 20.03 20.00 20.26 20.00 21.68 1,511,878 20.763 -8.16%
2021-01-27 0 69.85 69.00 69.85 66.15 74.50 1,101,710 76,034,718 69.015 21.81 21.54 21.81 20.65 23.26 3,528,922 21.546 -4.84%
2021-01-26 0 73.40 73.35 73.40 72.05 80.55 1,256,375 92,978,831 74.006 22.92 22.90 22.92 22.49 25.15 4,024,334 23.104 -8.88%
2021-01-25 0 80.55 80.55 81.00 80.50 85.00 961,500 79,088,575 82.255 25.15 25.15 25.29 25.13 26.54 3,079,811 25.680 -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 25.60 25.58 25.60 25.04 26.54 44,516,603 25.572 -18.00%
2021-01-21 0 100.0 100.0 100.2 99.50 101.5 36,899 3,704,959 100.41 31.22 31.22 31.28 31.06 31.69 118,192 31.347 -0.99%
2021-01-20 0 101.0 100.0 101.0 99.40 102.9 41,546 4,168,413 100.33 31.53 31.22 31.53 31.03 32.12 133,077 31.323 1.20%
2021-01-19 0 99.80 99.20 100.1 99.10 102.7 57,500 5,771,675 100.38 31.16 30.97 31.25 30.94 32.06 184,180 31.337 -3.39%
2021-01-18 0 103.3 103.3 104.2 98.80 105.6 60,600 6,186,580 102.09 32.25 32.25 32.53 30.84 32.97 194,110 31.872 1.27%
2021-01-15 0 102.0 100.4 102.0 98.30 108.0 87,500 8,829,025 100.90 31.84 31.34 31.84 30.69 33.72 280,274 31.501 -2.58%
2021-01-14 0 104.7 103.2 104.8 102.7 110.0 64,940 6,818,112 104.99 32.69 32.22 32.72 32.06 34.34 208,011 32.778 -2.15%
2021-01-13 0 107.0 107.0 107.3 98.70 107.0 138,261 14,406,571 104.20 33.40 33.40 33.50 30.81 33.40 442,868 32.530 8.19%
2021-01-12 0 98.90 98.90 99.50 96.00 99.90 91,140 8,941,597 98.108 30.88 30.88 31.06 29.97 31.19 291,933 30.629 3.02%
2021-01-11 0 96.00 94.55 96.00 93.60 97.60 127,869 12,250,821 95.808 29.97 29.52 29.97 29.22 30.47 409,581 29.911 1.05%
2021-01-08 0 95.00 92.55 95.00 92.55 97.40 176,500 16,846,950 95.450 29.66 28.89 29.66 28.89 30.41 565,353 29.799 -2.06%
2021-01-07 0 97.00 96.80 97.00 91.15 98.70 269,220 25,683,651 95.400 30.28 30.22 30.28 28.46 30.81 862,347 29.783 -1.92%
2021-01-06 0 98.90 98.20 98.90 80.50 98.90 278,594 25,218,751 90.522 30.88 30.66 30.88 25.13 30.88 892,373 28.260 21.50%
2021-01-05 0 81.40 81.40 81.65 78.15 81.65 70,600 5,690,090 80.596 25.41 25.41 25.49 24.40 25.49 226,141 25.162 -0.31%
2021-01-04 0 81.65 81.65 82.00 77.00 81.85 123,000 9,875,900 80.292 25.49 25.49 25.60 24.04 25.55 393,985 25.067 5.35%
2020-12-31 0 77.50 77.50 77.60 76.05 77.50 27,000 2,075,600 76.874 24.20 24.20 24.23 23.74 24.20 86,485 24.000 2.65%
2020-12-30 0 75.50 75.70 76.30 74.20 77.50 122,500 9,352,600 76.348 23.57 23.63 23.82 23.16 24.20 392,384 23.835 -0.66%
2020-12-29 0 76.00 75.05 76.40 72.60 76.00 59,000 4,389,225 74.394 23.73 23.43 23.85 22.67 23.73 188,985 23.225 0.86%
2020-12-28 0 75.35 75.35 76.30 69.65 76.10 172,372 12,613,198 73.174 23.52 23.52 23.82 21.74 23.76 552,130 22.845 10.08%
2020-12-24 0 68.45 68.20 69.45 68.15 69.50 13,000 895,700 68.900 21.37 21.29 21.68 21.28 21.70 41,641 21.510 -1.44%
2020-12-23 0 69.45 69.45 69.90 67.00 70.50 75,500 5,188,375 68.720 21.68 21.68 21.82 20.92 22.01 241,836 21.454 1.68%
2020-12-22 0 68.30 68.00 68.30 67.10 69.70 64,000 4,375,425 68.366 21.32 21.23 21.32 20.95 21.76 205,000 21.343 -1.87%
2020-12-21 0 69.60 69.85 70.40 67.65 71.50 184,476 12,852,989 69.673 21.73 21.81 21.98 21.12 22.32 590,901 21.752 4.04%
2020-12-18 0 66.90 66.90 67.35 65.05 68.75 181,000 12,106,925 66.889 20.89 20.89 21.03 20.31 21.46 579,767 20.882 -1.83%
2020-12-17 0 68.15 67.80 68.20 63.00 68.15 205,200 13,533,472 65.953 21.28 21.17 21.29 19.67 21.28 657,283 20.590 7.75%
2020-12-16 0 63.25 63.40 64.00 58.40 63.50 113,500 7,058,975 62.194 19.75 19.79 19.98 18.23 19.82 363,555 19.417 5.50%
2020-12-15 0 59.95 59.80 60.75 55.05 60.85 84,500 4,955,275 58.642 18.72 18.67 18.97 17.19 19.00 270,665 18.308 10.00%
2020-12-14 0 54.50 54.65 56.00 54.05 55.30 27,500 1,499,850 54.540 17.01 17.06 17.48 16.87 17.26 88,086 17.027 -0.55%
2020-12-11 0 54.80 54.80 55.30 52.05 57.80 111,000 6,139,000 55.306 17.11 17.11 17.26 16.25 18.04 355,548 17.266 -4.20%
2020-12-10 0 57.20 57.20 57.70 57.10 58.50 69,040 4,020,770 58.238 17.86 17.86 18.01 17.83 18.26 221,144 18.182 -1.04%
2020-12-09 0 57.80 57.80 58.60 57.40 59.30 65,629 3,835,605 58.444 18.04 18.04 18.29 17.92 18.51 210,218 18.246 -2.86%
2020-12-08 0 59.50 58.10 59.50 58.00 60.00 84,700 4,977,865 58.771 18.58 18.14 18.58 18.11 18.73 271,305 18.348 2.15%
2020-12-07 0 58.25 58.10 58.50 58.05 61.05 29,000 1,706,025 58.828 18.19 18.14 18.26 18.12 19.06 92,891 18.366 -3.72%
2020-12-04 0 60.50 60.25 60.50 59.50 60.85 38,000 2,281,637 60.043 18.89 18.81 18.89 18.58 19.00 121,719 18.745 0.41%
2020-12-03 0 60.25 59.65 60.30 59.15 60.65 34,500 2,065,175 59.860 18.81 18.62 18.83 18.47 18.93 110,508 18.688 0.42%
2020-12-02 0 60.00 59.90 60.50 58.25 60.75 24,000 1,428,400 59.517 18.73 18.70 18.89 18.19 18.97 76,875 18.581 -0.17%
2020-12-01 0 60.10 60.30 60.80 59.50 61.00 277,193 16,757,872 60.456 18.76 18.83 18.98 18.58 19.04 887,886 18.874 1.52%
2020-11-30 0 59.20 59.00 59.20 59.00 60.40 72,000 4,283,100 59.488 18.48 18.42 18.48 18.42 18.86 230,625 18.572 0.08%
2020-11-27 0 59.15 59.00 60.50 58.90 63.50 100,500 6,022,162 59.922 18.47 18.42 18.89 18.39 19.82 321,915 18.707 -1.09%
2020-11-26 0 59.80 59.60 59.80 59.20 60.45 52,000 3,101,550 59.645 18.67 18.61 18.67 18.48 18.87 166,563 18.621 0.93%
2020-11-25 0 59.25 59.20 59.25 58.20 66.00 186,500 11,341,300 60.811 18.50 18.48 18.50 18.17 20.60 597,384 18.985 -7.42%
2020-11-24 0 64.00 64.15 64.50 63.95 66.05 96,500 6,256,700 64.836 19.98 20.03 20.14 19.96 20.62 309,102 20.242 -1.54%
2020-11-23 0 65.00 65.00 65.50 64.00 69.50 256,600 16,817,635 65.540 20.29 20.29 20.45 19.98 21.70 821,923 20.461 3.83%
2020-11-20 0 62.60 62.60 63.00 61.00 69.95 320,618 21,407,622 66.770 19.54 19.54 19.67 19.04 21.84 1,026,981 20.845 0.48%
2020-11-19 0 62.30 62.00 62.30 54.35 62.30 173,352 10,110,063 58.321 19.45 19.36 19.45 16.97 19.45 555,269 18.207 15.37%
2020-11-18 0 54.00 53.80 54.45 52.00 54.45 169,500 9,011,850 53.167 16.86 16.80 17.00 16.23 17.00 542,931 16.599 3.85%
2020-11-17 0 52.00 51.40 52.00 48.70 52.85 242,200 12,341,565 50.956 16.23 16.05 16.23 15.20 16.50 775,798 15.908 9.47%
2020-11-16 0 47.50 47.50 47.90 43.60 48.00 177,000 8,123,825 45.897 14.83 14.83 14.95 13.61 14.99 566,954 14.329 12.56%
2020-11-13 0 42.20 42.20 42.65 40.25 42.50 32,000 1,352,100 42.253 13.17 13.17 13.32 12.57 13.27 102,500 13.191 3.43%
2020-11-12 0 40.80 40.90 41.00 38.35 41.05 31,420 1,245,447 39.639 12.74 12.77 12.80 11.97 12.82 100,642 12.375 4.75%
2020-11-11 0 38.95 38.75 38.90 38.35 42.50 83,000 3,277,625 39.489 12.16 12.10 12.14 11.97 13.27 265,860 12.328 -8.14%
2020-11-10 0 42.40 42.60 43.00 42.20 46.55 124,000 5,527,525 44.577 13.24 13.30 13.42 13.17 14.53 397,188 13.917 -1.51%
2020-11-09 0 43.05 43.00 43.80 35.50 43.80 270,031 10,971,355 40.630 13.44 13.42 13.67 11.08 13.67 864,945 12.684 21.27%
2020-11-06 0 35.50 35.35 35.50 33.95 37.00 1,937,500 66,097,000 34.115 11.08 11.04 11.08 10.60 11.55 6,206,066 10.650 4.41%
2020-11-05 0 34.00 34.00 34.25 33.50 34.45 44,519 1,506,386 33.837 10.61 10.61 10.69 10.46 10.76 142,600 10.564 3.03%
2020-11-04 0 33.00 33.00 33.20 33.00 33.50 15,000 500,575 33.372 10.30 10.30 10.36 10.30 10.46 48,047 10.418 -0.60%
2020-11-03 0 33.20 33.15 33.45 33.00 33.45 17,500 584,300 33.389 10.36 10.35 10.44 10.30 10.44 56,055 10.424 -0.90%
2020-11-02 0 33.50 33.00 33.50 33.00 33.75 21,000 703,275 33.489 10.46 10.30 10.46 10.30 10.54 67,266 10.455 0.00%
2020-10-30 0 33.50 33.50 34.00 33.45 33.55 19,500 653,050 33.490 10.46 10.46 10.61 10.44 10.47 62,461 10.455 0.00%
2020-10-29 0 33.50 32.85 33.50 - - 0 0 - 10.46 10.26 10.46 - - 0 - -1.03%
2020-10-28 0 33.85 33.85 34.50 32.60 33.85 6,500 215,475 33.150 10.57 10.57 10.77 10.18 10.57 20,820 10.349 2.89%
2020-10-27 0 32.90 32.65 32.90 32.90 34.00 7,500 248,625 33.150 10.27 10.19 10.27 10.27 10.61 24,023 10.349 -1.50%
2020-10-23 0 33.40 33.35 33.80 33.40 33.50 31,000 1,038,400 33.497 10.43 10.41 10.55 10.43 10.46 99,297 10.458 -0.89%
2020-10-22 0 33.70 33.70 33.85 33.70 33.85 31,500 1,061,625 33.702 10.52 10.52 10.57 10.52 10.57 100,899 10.522 -0.74%
2020-10-21 0 33.95 33.30 33.95 33.95 33.95 2,000 67,900 33.950 10.60 10.40 10.60 10.60 10.60 6,406 10.599 1.34%
2020-10-20 0 33.50 33.50 33.80 32.50 33.00 1,500 49,000 32.667 10.46 10.46 10.55 10.15 10.30 4,805 10.198 1.67%
2020-10-19 0 32.95 32.95 34.00 32.80 34.25 13,000 442,400 34.031 10.29 10.29 10.61 10.24 10.69 41,641 10.624 -3.09%
2020-10-16 0 34.00 33.30 34.00 33.90 34.45 64,500 2,195,325 34.036 10.61 10.40 10.61 10.58 10.76 206,602 10.626 -1.31%
2020-10-15 0 34.45 33.00 34.45 34.45 34.45 500 17,225 34.450 10.76 10.30 10.76 10.76 10.76 1,602 10.755 -0.86%
2020-10-14 0 34.75 33.00 34.75 - - 0 0 - 10.85 10.30 10.85 - - 0 - 0.00%
2020-10-12 0 34.75 34.00 34.75 - - 0 0 - 10.85 10.61 10.85 - - 0 - -0.14%
2020-10-09 0 34.80 33.80 34.40 - - 0 0 - 10.86 10.55 10.74 - - 0 - -0.29%
2020-10-08 0 34.90 33.85 34.90 34.20 34.90 14,000 487,450 34.818 10.90 10.57 10.90 10.68 10.90 44,844 10.870 0.00%
2020-10-07 0 34.90 34.10 34.90 34.05 34.90 5,122 175,667 34.297 10.90 10.65 10.90 10.63 10.90 16,406 10.707 -0.57%
2020-10-06 0 35.10 34.30 35.10 32.70 35.10 41,500 1,404,375 33.840 10.96 10.71 10.96 10.21 10.96 132,930 10.565 5.72%
2020-10-05 0 33.20 32.55 33.20 31.65 33.40 57,000 1,863,475 32.693 10.36 10.16 10.36 9.881 10.43 182,578 10.206 1.68%
2020-09-30 0 32.65 32.60 32.80 32.65 32.65 4,500 146,925 32.650 10.19 10.18 10.24 10.19 10.19 14,414 10.193 0.15%
2020-09-29 0 32.60 31.50 32.80 31.15 32.60 11,500 372,325 32.376 10.18 9.834 10.24 9.725 10.18 36,836 10.108 5.33%
2020-09-28 0 30.95 30.90 31.70 30.85 30.95 2,500 77,325 30.930 9.662 9.647 9.897 9.631 9.662 8,008 9.6562 0.49%
2020-09-25 0 30.80 30.80 31.40 30.80 31.40 5,243 163,061 31.101 9.616 9.616 9.803 9.616 9.803 16,794 9.7095 -2.53%
2020-09-24 0 31.60 31.60 32.00 31.60 32.00 4,000 127,200 31.800 9.865 9.865 9.990 9.865 9.990 12,813 9.9278 -1.40%
2020-09-23 0 32.05 32.05 33.40 32.00 32.80 20,500 658,950 32.144 10.01 10.01 10.43 9.990 10.24 65,664 10.035 0.00%
2020-09-22 0 32.05 32.05 32.30 31.65 32.00 1,000 31,825 31.825 10.01 10.01 10.08 9.881 9.990 3,203 9.9356 -0.62%
2020-09-21 0 32.25 32.00 32.30 31.80 32.50 27,000 869,700 32.211 10.07 9.990 10.08 9.928 10.15 86,485 10.056 2.71%
2020-09-18 0 31.40 31.30 31.90 31.40 34.05 68,500 2,213,300 32.311 9.803 9.772 9.959 9.803 10.63 219,414 10.087 -8.99%
2020-09-17 0 34.50 34.05 34.50 34.50 34.50 4,000 138,000 34.500 10.77 10.63 10.77 10.77 10.77 12,813 10.771 -1.71%
2020-09-16 0 35.10 34.60 35.10 35.30 35.30 1,000 35,300 35.300 10.96 10.80 10.96 11.02 11.02 3,203 11.020 0.52%
2020-09-15 0 35.30 34.70 35.50 35.30 35.80 3,500 124,300 35.514 10.90 10.72 10.96 10.90 11.06 11,333 10.968 -0.14%
2020-09-14 0 35.35 35.10 35.50 34.80 35.70 58,500 2,072,350 35.425 10.92 10.84 10.96 10.75 11.03 189,428 10.940 -0.98%
2020-09-11 0 35.70 35.05 35.90 34.70 35.95 46,000 1,622,850 35.279 11.03 10.82 11.09 10.72 11.10 148,952 10.895 5.00%
2020-09-10 0 34.00 34.00 34.90 33.65 35.00 26,500 914,050 34.492 10.50 10.50 10.78 10.39 10.81 85,809 10.652 -2.58%
2020-09-09 0 34.90 34.80 34.95 34.90 35.55 13,500 473,050 35.041 10.78 10.75 10.79 10.78 10.98 43,714 10.821 1.31%
2020-09-08 0 34.45 34.45 35.00 34.40 36.00 62,000 2,173,075 35.050 10.64 10.64 10.81 10.62 11.12 200,761 10.824 0.15%
2020-09-07 0 34.40 34.40 34.55 34.40 34.55 11,500 396,300 34.461 10.62 10.62 10.67 10.62 10.67 37,238 10.642 1.62%
2020-09-04 0 33.85 33.30 33.85 - - 0 0 - 10.45 10.28 10.45 - - 0 - -0.44%
2020-09-03 0 34.00 33.50 34.00 33.80 34.00 4,500 152,200 33.822 10.50 10.35 10.50 10.44 10.50 14,571 10.445 0.59%
2020-09-02 0 33.80 33.50 33.80 33.75 33.80 1,500 50,650 33.767 10.44 10.35 10.44 10.42 10.44 4,857 10.428 0.15%
2020-09-01 0 33.75 33.50 33.75 33.70 33.80 3,500 118,125 33.750 10.42 10.35 10.42 10.41 10.44 11,333 10.423 0.75%
2020-08-31 0 33.50 33.50 33.90 33.30 34.30 13,477 450,813 33.451 10.35 10.35 10.47 10.28 10.59 43,640 10.330 0.30%
2020-08-28 0 33.40 33.40 33.85 33.25 33.85 9,000 300,975 33.442 10.31 10.31 10.45 10.27 10.45 29,143 10.328 -1.47%
2020-08-27 0 33.90 33.85 33.90 33.90 33.90 1,500 50,850 33.900 10.47 10.45 10.47 10.47 10.47 4,857 10.469 0.15%
2020-08-26 0 33.85 33.80 34.15 33.70 34.25 5,000 169,750 33.950 10.45 10.44 10.55 10.41 10.58 16,190 10.485 0.59%
2020-08-25 0 33.65 33.40 33.65 33.35 33.65 5,000 167,800 33.560 10.39 10.31 10.39 10.30 10.39 16,190 10.364 1.36%
2020-08-24 0 33.20 33.00 33.50 33.00 34.15 14,000 464,725 33.195 10.25 10.19 10.35 10.19 10.55 45,333 10.251 -3.21%
2020-08-21 0 34.30 33.35 34.30 33.35 34.30 30,000 1,016,250 33.875 10.59 10.30 10.59 10.30 10.59 97,142 10.461 0.00%
2020-08-20 0 34.30 34.20 34.30 34.00 34.30 14,000 479,750 34.268 10.59 10.56 10.59 10.50 10.59 45,333 10.583 0.00%
2020-08-19 0 34.30 34.30 34.40 34.20 34.40 18,500 634,450 34.295 10.59 10.59 10.62 10.56 10.62 59,904 10.591 0.15%
2020-08-18 0 34.25 34.25 34.60 34.25 34.70 27,500 950,725 34.572 10.58 10.58 10.69 10.58 10.72 89,047 10.677 -0.87%
2020-08-17 0 34.55 34.55 35.50 34.55 36.00 35,500 1,251,900 35.265 10.67 10.67 10.96 10.67 11.12 114,952 10.891 -1.14%
2020-08-14 0 34.95 34.05 34.95 34.60 34.95 3,176 110,056 34.652 10.79 10.52 10.79 10.69 10.79 10,284 10.702 0.72%
2020-08-13 0 34.70 34.25 34.70 34.25 34.70 13,000 448,925 34.533 10.72 10.58 10.72 10.58 10.72 42,095 10.665 0.00%
2020-08-12 0 34.70 34.70 34.95 34.70 35.00 25,500 886,725 34.774 10.72 10.72 10.79 10.72 10.81 82,571 10.739 -0.86%
2020-08-11 0 35.00 34.60 35.00 34.25 37.60 50,193 1,785,619 35.575 10.81 10.69 10.81 10.58 11.61 162,529 10.986 2.19%
2020-08-10 0 34.25 30.85 34.25 - - 0 0 - 10.58 9.527 10.58 - - 0 - 0.00%
2020-08-07 0 34.25 28.00 34.25 - - 0 0 - 10.58 8.647 10.58 - - 0 - 0.00%
2020-08-06 0 34.25 33.00 34.25 33.55 34.25 10,000 338,125 33.813 10.58 10.19 10.58 10.36 10.58 32,381 10.442 1.48%
2020-08-05 0 33.75 33.75 34.20 33.60 33.90 8,015 270,752 33.781 10.42 10.42 10.56 10.38 10.47 25,953 10.432 -0.74%
2020-08-04 0 34.00 33.80 34.60 34.00 34.00 1,220 41,403 33.937 10.50 10.44 10.69 10.50 10.50 3,950 10.481 -1.73%
2020-08-03 0 34.60 33.55 34.60 34.60 34.60 500 17,300 34.600 10.69 10.36 10.69 10.69 10.69 1,619 10.685 0.00%
2020-07-31 0 34.60 33.70 34.60 34.60 34.70 11,500 397,950 34.604 10.69 10.41 10.69 10.69 10.72 37,238 10.687 -0.57%
2020-07-30 0 34.80 33.95 34.80 33.00 34.80 17,000 582,500 34.265 10.75 10.48 10.75 10.19 10.75 55,047 10.582 0.43%
2020-07-29 0 34.65 34.65 35.75 34.60 34.70 11,500 398,325 34.637 10.70 10.70 11.04 10.69 10.72 37,238 10.697 0.29%
2020-07-28 0 34.55 33.50 35.85 34.50 36.70 47,000 1,688,350 35.922 10.67 10.35 11.07 10.65 11.33 152,190 11.094 0.14%
2020-07-27 0 34.50 34.50 35.00 34.50 36.00 47,000 1,656,725 35.249 10.65 10.65 10.81 10.65 11.12 152,190 10.886 1.47%
2020-07-24 0 34.00 34.00 35.20 33.80 35.75 88,500 3,083,350 34.840 10.50 10.50 10.87 10.44 11.04 286,570 10.759 -5.03%
2020-07-23 0 35.80 34.50 35.85 34.60 35.95 69,500 2,459,950 35.395 11.06 10.65 11.07 10.69 11.10 225,047 10.931 0.99%
2020-07-22 0 35.45 34.55 35.45 35.65 35.65 500 17,825 35.650 10.95 10.67 10.95 11.01 11.01 1,619 11.010 3.50%
2020-07-21 0 34.25 34.25 35.90 34.10 34.10 5,000 170,500 34.100 10.58 10.58 11.09 10.53 10.53 16,190 10.531 0.44%
2020-07-20 0 34.10 33.05 37.20 33.95 34.10 3,929 133,139 33.886 10.53 10.21 11.49 10.48 10.53 12,722 10.465 0.29%
2020-07-17 0 34.00 34.00 34.95 34.00 34.05 7,877 268,004 34.024 10.50 10.50 10.79 10.50 10.52 25,506 10.507 0.00%
2020-07-16 0 34.00 34.00 35.80 34.00 35.80 17,000 592,525 34.854 10.50 10.50 11.06 10.50 11.06 55,047 10.764 -5.03%
2020-07-15 0 35.80 35.60 35.85 33.50 36.20 52,000 1,839,700 35.379 11.06 10.99 11.07 10.35 11.18 168,380 10.926 5.29%
2020-07-14 0 34.00 34.00 34.10 33.50 34.10 15,000 510,050 34.003 10.50 10.50 10.53 10.35 10.53 48,571 10.501 0.29%
2020-07-13 0 33.90 33.85 34.00 33.10 33.90 5,693 191,580 33.652 10.47 10.45 10.50 10.22 10.47 18,434 10.393 1.80%
2020-07-10 0 33.30 33.30 34.90 33.00 34.00 3,500 117,850 33.671 10.28 10.28 10.78 10.19 10.50 11,333 10.399 -2.06%
2020-07-09 0 34.00 33.00 34.50 - - 0 0 - 10.50 10.19 10.65 - - 0 - 0.00%
2020-07-08 0 34.00 34.00 34.80 33.90 34.00 5,000 169,900 33.980 10.50 10.50 10.75 10.47 10.50 16,190 10.494 -2.86%
2020-07-07 0 35.00 34.90 35.00 34.80 35.55 9,300 326,560 35.114 10.81 10.78 10.81 10.75 10.98 30,114 10.844 2.94%
2020-07-06 0 34.00 33.55 34.00 33.25 34.00 10,000 335,625 33.563 10.50 10.36 10.50 10.27 10.50 32,381 10.365 1.64%
2020-07-03 0 33.45 31.60 33.45 33.45 33.50 8,500 284,375 33.456 10.33 9.759 10.33 10.33 10.35 27,524 10.332 -0.30%
2020-07-02 0 33.55 33.50 37.00 33.55 33.55 500 16,775 33.550 10.36 10.35 11.43 10.36 10.36 1,619 10.361 0.15%
2020-06-30 0 33.50 32.00 33.55 33.50 34.35 5,000 169,250 33.850 10.35 9.882 10.36 10.35 10.61 16,190 10.454 0.30%
2020-06-29 0 33.40 33.40 33.65 33.35 33.50 9,000 300,350 33.372 10.31 10.31 10.39 10.30 10.35 29,143 10.306 -0.30%
2020-06-26 0 33.50 33.45 33.50 33.10 33.50 8,000 267,325 33.416 10.35 10.33 10.35 10.22 10.35 25,905 10.320 2.13%
2020-06-24 0 32.80 31.25 32.80 32.85 33.30 1,500 49,550 33.033 10.13 9.651 10.13 10.14 10.28 4,857 10.202 -0.46%
2020-06-23 0 32.95 32.10 33.00 32.10 33.00 8,000 262,800 32.850 10.18 9.913 10.19 9.913 10.19 25,905 10.145 0.61%
2020-06-22 0 32.75 31.20 32.75 32.75 32.80 2,000 65,525 32.763 10.11 9.635 10.11 10.11 10.13 6,476 10.118 3.97%
2020-06-19 0 31.50 31.20 32.00 31.10 31.50 2,500 77,950 31.180 9.728 9.635 9.882 9.604 9.728 8,095 9.6292 0.32%
2020-06-18 0 31.40 31.10 32.00 31.40 31.40 1,500 47,100 31.400 9.697 9.604 9.882 9.697 9.697 4,857 9.6971 0.00%
2020-06-17 0 31.40 31.20 31.40 31.10 31.50 4,500 141,100 31.356 9.697 9.635 9.697 9.604 9.728 14,571 9.6834 0.00%
2020-06-16 0 31.40 31.10 31.40 31.50 31.50 1,500 47,250 31.500 9.697 9.604 9.697 9.728 9.728 4,857 9.7280 -0.32%
2020-06-15 0 31.50 31.05 32.05 31.50 32.05 4,501 143,558 31.895 9.728 9.589 9.898 9.728 9.898 14,575 9.8499 0.00%
2020-06-12 0 31.50 30.50 31.50 - - 0 0 - 9.728 9.419 9.728 - - 0 - 0.00%
2020-06-11 0 31.50 31.40 32.00 31.40 32.15 3,500 110,875 31.679 9.728 9.697 9.882 9.697 9.929 11,333 9.7831 -2.02%
2020-06-10 0 32.15 31.60 32.15 31.60 32.15 1,500 47,675 31.783 9.929 9.759 9.929 9.759 9.929 4,857 9.8155 0.00%
2020-06-09 0 32.15 32.10 32.50 31.95 32.45 4,000 128,450 32.113 9.929 9.913 10.04 9.867 10.02 12,952 9.9171 3.04%
2020-06-08 0 31.20 31.20 32.00 31.20 31.20 1,000 31,200 31.200 9.635 9.635 9.882 9.635 9.635 3,238 9.6353 0.00%
2020-06-05 0 31.20 31.20 31.50 30.55 31.50 13,000 405,175 31.167 9.635 9.635 9.728 9.435 9.728 42,095 9.6252 0.32%
2020-06-04 0 31.10 31.10 31.50 31.10 32.25 8,500 267,375 31.456 9.604 9.604 9.728 9.604 9.960 27,524 9.7144 0.32%
2020-06-03 0 31.00 30.70 30.95 30.90 31.00 2,000 61,950 30.975 9.574 9.481 9.558 9.543 9.574 6,476 9.5659 0.32%
2020-06-02 0 30.90 30.20 31.00 30.80 31.00 7,280 224,800 30.879 9.543 9.327 9.574 9.512 9.574 23,573 9.5362 2.66%
2020-06-01 0 30.10 30.05 30.10 30.10 31.00 21,000 634,350 30.207 9.296 9.280 9.296 9.296 9.574 68,000 9.3287 -1.31%
2020-05-29 0 30.50 30.40 30.50 30.50 30.70 7,000 213,700 30.529 9.419 9.388 9.419 9.419 9.481 22,667 9.4280 -0.65%
2020-05-28 0 30.70 30.50 30.70 30.25 31.25 23,000 703,200 30.574 9.481 9.419 9.481 9.342 9.651 74,476 9.4420 -1.76%
2020-05-27 0 31.25 31.10 31.25 31.10 32.75 7,500 239,425 31.923 9.651 9.604 9.651 9.604 10.11 24,286 9.8587 -7.27%
2020-05-26 0 33.70 32.60 33.70 32.60 33.80 4,500 149,050 33.122 10.41 10.07 10.41 10.07 10.44 14,571 10.229 3.37%
2020-05-25 0 32.60 32.60 33.75 32.40 32.55 2,500 81,300 32.520 10.07 10.07 10.42 10.01 10.05 8,095 10.043 -4.12%
2020-05-22 0 34.00 35.00 - 32.75 34.00 22,000 736,525 33.478 10.50 10.81 - 10.11 10.50 71,238 10.339 0.00%
2020-05-21 0 34.00 33.10 34.00 33.80 34.00 2,000 67,800 33.900 10.50 10.22 10.50 10.44 10.50 6,476 10.469 2.87%
2020-05-20 0 33.05 33.05 34.50 32.85 34.60 8,500 290,375 34.162 10.21 10.21 10.65 10.14 10.69 27,524 10.550 -4.53%
2020-05-19 0 36.70 36.70 36.90 35.65 36.90 16,500 600,100 36.370 10.69 10.69 10.75 10.39 10.75 56,642 10.595 3.38%
2020-05-18 0 35.50 35.50 36.00 35.10 35.50 9,693 342,241 35.308 10.34 10.34 10.49 10.22 10.34 33,274 10.285 1.14%
2020-05-15 0 35.10 35.10 35.50 - - 0 0 - 10.22 10.22 10.34 - - 0 - 0.00%
2020-05-14 0 35.10 35.00 36.50 35.10 36.00 5,000 177,325 35.465 10.22 10.20 10.63 10.22 10.49 17,164 10.331 -2.50%
2020-05-13 0 36.00 35.90 36.20 35.95 36.20 6,000 216,725 36.121 10.49 10.46 10.55 10.47 10.55 20,597 10.522 -0.96%
2020-05-12 0 36.35 36.10 36.80 35.90 36.90 35,501 1,288,135 36.284 10.59 10.52 10.72 10.46 10.75 121,869 10.570 1.11%
2020-05-11 0 35.95 35.95 36.30 35.95 36.40 51,500 1,863,050 36.176 10.47 10.47 10.57 10.47 10.60 176,791 10.538 -1.51%
2020-05-08 0 36.50 36.00 36.80 34.50 36.50 6,500 228,775 35.196 10.63 10.49 10.72 10.05 10.63 22,313 10.253 3.69%
2020-05-07 0 35.20 35.05 38.00 33.55 35.50 17,000 586,575 34.504 10.25 10.21 11.07 9.773 10.34 58,358 10.051 0.57%
2020-05-06 0 35.00 34.25 35.00 33.55 35.00 6,000 206,975 34.496 10.20 9.977 10.20 9.773 10.20 20,597 10.049 4.48%
2020-05-05 0 33.50 32.85 34.50 33.50 33.75 2,000 67,300 33.650 9.759 9.569 10.05 9.759 9.832 6,866 9.8024 2.29%
2020-05-04 0 32.75 32.75 35.85 - - 0 0 - 9.540 9.540 10.44 - - 0 - 0.77%
2020-04-29 0 32.50 32.50 35.85 32.30 32.50 1,500 48,550 32.367 9.467 9.467 10.44 9.409 9.467 5,149 9.4286 0.46%
2020-04-28 0 32.35 31.60 35.80 32.35 32.35 500 16,175 32.350 9.424 9.205 10.43 9.424 9.424 1,716 9.4237 0.00%
2020-04-27 0 32.35 32.35 33.90 - - 0 0 - 9.424 9.424 9.875 - - 0 - 0.00%
2020-04-24 0 32.35 32.05 32.35 32.35 32.35 500 16,175 32.350 9.424 9.336 9.424 9.424 9.424 1,716 9.4237 -0.46%
2020-04-23 0 32.50 32.50 33.00 - - 0 0 - 9.467 9.467 9.613 - - 0 - 0.00%
2020-04-22 0 32.50 32.50 33.20 - - 456 14,660 32.149 9.467 9.467 9.671 - - 1,565 9.3652 1.40%
2020-04-21 0 32.05 32.05 33.20 32.05 32.05 500 16,025 32.050 9.336 9.336 9.671 9.336 9.336 1,716 9.3363 0.00%
2020-04-20 0 32.05 32.00 33.95 32.05 32.05 500 16,025 32.050 9.336 9.322 9.890 9.336 9.336 1,716 9.3363 -1.54%
2020-04-17 0 32.55 32.55 33.00 32.55 32.55 3,000 97,650 32.550 9.482 9.482 9.613 9.482 9.482 10,298 9.4820 -1.36%
2020-04-16 0 33.00 32.55 33.00 32.95 33.00 1,000 32,975 32.975 9.613 9.482 9.613 9.599 9.613 3,433 9.6058 -0.90%
2020-04-15 0 33.30 32.80 34.90 33.30 33.35 2,000 66,625 33.313 9.700 9.555 10.17 9.700 9.715 6,866 9.7041 -2.63%
2020-04-14 0 34.20 33.50 34.20 34.00 34.20 1,000 34,100 34.100 9.963 9.759 9.963 9.904 9.963 3,433 9.9335 0.59%
2020-04-09 0 34.00 32.00 35.00 34.00 34.00 6,500 221,000 34.000 9.904 9.322 10.20 9.904 9.904 22,313 9.9044 3.03%
2020-04-08 0 33.00 32.50 33.00 31.50 33.00 13,000 419,350 32.258 9.613 9.467 9.613 9.176 9.613 44,627 9.3968 3.13%
2020-04-07 0 32.00 31.00 32.00 30.50 32.25 11,500 356,800 31.026 9.322 9.030 9.322 8.885 9.395 39,477 9.0381 0.63%
2020-04-06 0 31.80 31.50 33.00 - - 0 0 - 9.264 9.176 9.613 - - 0 - 0.00%
2020-04-03 0 31.80 31.50 33.00 31.50 32.00 2,000 63,650 31.825 9.264 9.176 9.613 9.176 9.322 6,866 9.2708 -0.63%
2020-04-02 0 32.00 32.00 33.00 30.40 32.00 17,000 540,075 31.769 9.322 9.322 9.613 8.856 9.322 58,358 9.2545 1.75%
2020-04-01 0 31.45 31.45 32.00 30.05 31.45 3,500 108,475 30.993 9.162 9.162 9.322 8.754 9.162 12,015 9.0284 3.28%
2020-03-31 0 30.45 30.40 32.00 30.40 30.45 2,500 76,025 30.410 8.870 8.856 9.322 8.856 8.870 8,582 8.8586 0.50%
2020-03-30 0 30.30 30.05 30.95 30.30 31.25 6,020 184,248 30.606 8.827 8.754 9.016 8.827 9.103 20,666 8.9157 -1.14%
2020-03-27 0 30.65 30.60 30.65 30.65 30.65 1,000 30,650 30.650 8.929 8.914 8.929 8.929 8.929 3,433 8.9285 0.00%
2020-03-26 0 30.65 30.00 31.60 - - 48 1,435 29.896 8.929 8.739 9.205 - - 165 8.7088 0.00%
2020-03-25 0 30.65 30.60 30.65 30.50 30.65 6,000 183,775 30.629 8.929 8.914 8.929 8.885 8.929 20,597 8.9224 -2.08%
2020-03-24 0 31.30 30.50 31.30 31.30 32.20 2,500 79,150 31.660 9.118 8.885 9.118 9.118 9.380 8,582 9.2227 0.97%
2020-03-23 0 31.00 30.80 31.15 31.30 31.50 5,000 156,775 31.355 9.030 8.972 9.074 9.118 9.176 17,164 9.1339 -0.96%
2020-03-20 0 31.30 30.55 31.30 31.25 31.50 5,000 156,550 31.310 9.118 8.899 9.118 9.103 9.176 17,164 9.1208 4.33%
2020-03-19 0 30.00 30.00 30.95 30.00 31.95 9,000 271,275 30.142 8.739 8.739 9.016 8.739 9.307 30,895 8.7804 -2.91%
2020-03-18 0 30.90 30.00 32.40 30.40 31.00 6,000 185,200 30.867 9.001 8.739 9.438 8.856 9.030 20,597 8.9916 -2.37%
2020-03-17 0 31.65 31.85 32.25 30.00 32.55 9,000 278,125 30.903 9.220 9.278 9.395 8.739 9.482 30,895 9.0021 2.10%
2020-03-16 0 31.00 30.30 31.00 30.30 31.95 4,000 122,575 30.644 9.030 8.827 9.030 8.827 9.307 13,731 8.9267 -1.74%
2020-03-13 0 31.55 31.55 34.00 31.00 33.00 9,000 286,625 31.847 9.191 9.191 9.904 9.030 9.613 30,895 9.2773 -7.34%
2020-03-12 0 34.05 34.00 34.05 32.35 35.25 16,000 557,000 34.813 9.919 9.904 9.919 9.424 10.27 54,925 10.141 -3.68%
2020-03-11 0 35.35 35.20 35.35 35.00 35.35 3,500 123,150 35.186 10.30 10.25 10.30 10.20 10.30 12,015 10.250 1.00%
2020-03-10 0 35.00 35.00 35.35 34.25 35.25 14,000 483,375 34.527 10.20 10.20 10.30 9.977 10.27 48,060 10.058 2.19%
2020-03-09 0 34.25 34.25 35.00 34.25 35.10 5,000 172,850 34.570 9.977 9.977 10.20 9.977 10.22 17,164 10.070 -0.87%
2020-03-06 0 34.55 34.55 35.55 34.25 34.55 2,000 68,800 34.400 10.06 10.06 10.36 9.977 10.06 6,866 10.021 0.00%
2020-03-05 0 34.55 34.55 35.00 34.35 34.55 4,000 138,000 34.500 10.06 10.06 10.20 10.01 10.06 13,731 10.050 -1.57%
2020-03-04 0 35.10 34.20 35.10 - - 0 0 - 10.22 9.963 10.22 - - 0 - -0.14%
2020-03-03 0 35.15 34.25 35.25 34.25 35.25 6,000 207,900 34.650 10.24 9.977 10.27 9.977 10.27 20,597 10.094 2.48%
2020-03-02 0 34.30 33.55 34.30 33.55 34.30 1,500 51,075 34.050 9.992 9.773 9.992 9.773 9.992 5,149 9.9189 0.00%
2020-02-28 0 34.30 34.40 34.80 34.25 34.30 2,500 85,725 34.290 9.992 10.02 10.14 9.977 9.992 8,582 9.9889 0.29%
2020-02-27 0 34.20 33.15 34.80 33.15 34.20 11,345 377,031 33.233 9.963 9.657 10.14 9.657 9.963 38,945 9.6810 3.64%
2020-02-26 0 33.00 33.00 33.40 32.80 33.80 11,500 381,375 33.163 9.613 9.613 9.730 9.555 9.846 39,477 9.6606 -3.51%
2020-02-25 0 34.20 34.00 34.25 33.75 34.25 6,600 224,925 34.080 9.963 9.904 9.977 9.832 9.977 22,657 9.9275 -2.01%
2020-02-24 0 34.90 34.90 34.95 34.90 34.95 37,000 1,291,800 34.914 10.17 10.17 10.18 10.17 10.18 127,015 10.170 -0.14%
2020-02-21 0 34.95 34.90 35.40 34.95 35.40 8,000 281,475 35.184 10.18 10.17 10.31 10.18 10.31 27,463 10.249 -0.85%
2020-02-20 0 35.25 35.00 35.90 34.90 35.90 65,500 2,287,775 34.928 10.27 10.20 10.46 10.17 10.46 224,850 10.175 0.86%
2020-02-19 0 34.95 34.80 34.95 34.90 35.50 19,500 687,325 35.247 10.18 10.14 10.18 10.17 10.34 66,940 10.268 -0.43%
2020-02-18 0 35.10 34.90 35.10 34.85 35.80 28,500 1,000,575 35.108 10.22 10.17 10.22 10.15 10.43 97,836 10.227 -2.50%
2020-02-17 0 36.00 36.00 36.50 36.00 36.20 10,500 378,950 36.090 10.49 10.49 10.63 10.49 10.55 36,045 10.513 -0.55%
2020-02-14 0 36.20 36.20 36.65 35.80 36.70 7,000 252,350 36.050 10.55 10.55 10.68 10.43 10.69 24,030 10.502 0.00%
2020-02-13 0 36.20 36.20 37.00 36.00 36.50 18,500 670,650 36.251 10.55 10.55 10.78 10.49 10.63 63,507 10.560 -0.82%
2020-02-12 0 36.50 36.30 36.95 36.00 36.50 4,500 162,525 36.117 10.63 10.57 10.76 10.49 10.63 15,448 10.521 0.00%
2020-02-11 0 36.50 36.10 37.40 36.50 37.20 3,000 110,575 36.858 10.63 10.52 10.89 10.63 10.84 10,298 10.737 0.00%
2020-02-10 0 36.50 36.00 37.45 36.50 38.55 4,000 150,050 37.513 10.63 10.49 10.91 10.63 11.23 13,731 10.928 -2.93%
2020-02-07 0 37.60 36.10 37.60 36.00 37.60 3,100 112,970 36.442 10.95 10.52 10.95 10.49 10.95 10,642 10.616 3.01%
2020-02-06 0 36.50 36.15 37.60 36.50 37.95 8,000 297,275 37.159 10.63 10.53 10.95 10.63 11.06 27,463 10.825 -1.88%
2020-02-05 0 37.20 35.50 37.20 - - 0 0 - 10.84 10.34 10.84 - - 0 - -0.27%
2020-02-04 0 37.30 36.15 37.30 36.15 37.30 3,500 127,100 36.314 10.87 10.53 10.87 10.53 10.87 12,015 10.579 3.47%
2020-02-03 0 36.05 36.05 37.20 36.00 37.25 11,000 408,050 37.095 10.50 10.50 10.84 10.49 10.85 37,761 10.806 -2.17%
2020-01-31 0 36.85 36.85 37.00 36.85 37.00 2,500 92,200 36.880 10.73 10.73 10.78 10.73 10.78 8,582 10.743 -0.41%
2020-01-30 0 37.00 36.45 37.45 36.45 37.00 6,000 219,050 36.508 10.78 10.62 10.91 10.62 10.78 20,597 10.635 1.51%
2020-01-29 0 36.45 36.45 36.80 35.80 38.05 24,500 912,225 37.234 10.62 10.62 10.72 10.43 11.08 84,104 10.846 -2.80%
2020-01-24 0 37.50 37.50 39.05 37.50 38.55 6,000 225,650 37.608 10.92 10.92 11.38 10.92 11.23 20,597 10.956 -1.45%
2020-01-23 0 38.05 37.85 37.95 37.80 38.50 9,000 340,525 37.836 11.08 11.03 11.06 11.01 11.22 30,895 11.022 0.66%
2020-01-22 0 37.80 37.65 38.85 36.45 37.80 10,000 372,000 37.200 11.01 10.97 11.32 10.62 11.01 34,328 10.837 2.86%
2020-01-21 0 36.75 36.65 37.00 36.75 37.50 13,500 500,675 37.087 10.71 10.68 10.78 10.71 10.92 46,343 10.804 -2.13%
2020-01-20 0 37.55 37.55 38.10 37.55 37.55 6,500 244,075 37.550 10.94 10.94 11.10 10.94 10.94 22,313 10.939 -2.21%
2020-01-17 0 38.40 37.80 38.40 37.80 38.40 9,000 345,000 38.333 11.19 11.01 11.19 11.01 11.19 30,895 11.167 1.86%
2020-01-16 0 37.70 37.70 38.45 37.60 38.60 16,638 630,007 37.866 10.98 10.98 11.20 10.95 11.24 57,115 11.030 -1.82%
2020-01-15 0 38.40 38.10 38.45 37.70 38.50 3,500 133,075 38.021 11.19 11.10 11.20 10.98 11.22 12,015 11.076 1.86%
2020-01-14 0 37.70 37.70 38.20 37.05 38.10 38,000 1,423,175 37.452 10.98 10.98 11.13 10.79 11.10 130,447 10.910 -3.08%
2020-01-13 0 38.90 38.30 38.90 37.35 38.95 9,000 345,650 38.406 11.33 11.16 11.33 10.88 11.35 30,895 11.188 1.57%
2020-01-10 0 38.30 38.30 39.20 38.30 39.20 1,500 58,000 38.667 11.16 11.16 11.42 11.16 11.42 5,149 11.264 -2.30%
2020-01-09 0 39.20 38.00 39.20 37.60 39.20 14,000 544,525 38.895 11.42 11.07 11.42 10.95 11.42 48,060 11.330 3.70%
2020-01-08 0 37.80 37.95 39.10 37.65 39.35 11,500 438,225 38.107 11.01 11.06 11.39 10.97 11.46 39,477 11.101 -0.53%
2020-01-07 0 38.00 38.00 38.60 37.65 38.75 7,000 266,900 38.129 11.07 11.07 11.24 10.97 11.29 24,030 11.107 -2.19%
2020-01-06 0 38.85 37.65 38.90 37.05 39.45 2,000 77,175 38.588 11.32 10.97 11.33 10.79 11.49 6,866 11.241 5.00%
2020-01-03 0 37.00 38.45 39.00 37.00 37.80 55,500 2,077,000 37.423 10.78 11.20 11.36 10.78 11.01 190,522 10.902 -1.86%
2020-01-02 0 37.70 37.30 37.70 37.75 37.80 7,500 283,325 37.777 10.98 10.87 10.98 11.00 11.01 25,746 11.005 -0.26%
2019-12-31 0 37.80 37.80 38.90 37.80 37.80 3,000 113,400 37.800 11.01 11.01 11.33 11.01 11.01 10,298 11.011 -2.20%
2019-12-30 0 38.65 38.30 39.40 38.00 39.00 14,500 561,025 38.691 11.26 11.16 11.48 11.07 11.36 49,776 11.271 -1.90%
2019-12-27 0 39.40 39.00 39.50 37.80 40.00 23,000 902,225 39.227 11.48 11.36 11.51 11.01 11.65 78,955 11.427 4.93%
2019-12-24 0 37.55 37.00 37.55 36.85 37.60 11,506 431,127 37.470 10.94 10.78 10.94 10.73 10.95 39,498 10.915 -0.27%
2019-12-23 0 37.65 37.10 37.65 36.30 40.00 42,049 1,568,997 37.314 10.97 10.81 10.97 10.57 11.65 144,347 10.870 -5.87%
2019-12-20 0 40.00 40.00 40.50 39.95 42.15 113,034 4,611,683 40.799 11.65 11.65 11.80 11.64 12.28 388,026 11.885 -8.88%
2019-12-19 0 43.90 42.10 43.90 40.25 44.50 33,000 1,421,250 43.068 12.79 12.26 12.79 11.73 12.96 113,283 12.546 -1.28%
2019-12-18 0 56.95 56.95 57.95 55.50 57.95 156,500 8,937,525 57.109 12.95 12.95 13.18 12.62 13.18 688,007 12.990 1.52%
2019-12-17 0 56.10 55.70 55.95 55.60 56.10 88,000 4,915,225 55.855 12.76 12.67 12.73 12.65 12.76 386,866 12.705 0.81%
2019-12-16 0 55.65 55.65 55.90 55.00 56.50 94,600 5,250,600 55.503 12.66 12.66 12.72 12.51 12.85 415,881 12.625 1.55%
2019-12-13 0 54.80 54.15 55.20 54.00 55.45 92,000 5,048,575 54.876 12.47 12.32 12.56 12.28 12.61 404,451 12.483 -0.09%
2019-12-12 0 54.85 54.35 54.85 54.00 54.85 34,000 1,853,900 54.526 12.48 12.36 12.48 12.28 12.48 149,471 12.403 1.01%
2019-12-11 0 54.30 53.70 54.25 53.30 54.50 63,845 3,443,057 53.928 12.35 12.22 12.34 12.12 12.40 280,676 12.267 1.59%
2019-12-10 0 53.45 53.45 53.80 53.10 55.00 72,400 3,918,585 54.124 12.16 12.16 12.24 12.08 12.51 318,286 12.312 -0.09%
2019-12-09 0 53.50 53.30 53.50 50.50 55.00 323,000 16,931,825 52.421 12.17 12.12 12.17 11.49 12.51 1,419,975 11.924 13.23%
2019-12-06 0 47.25 46.55 47.40 46.55 47.50 33,500 1,578,850 47.130 10.75 10.59 10.78 10.59 10.80 147,273 10.721 0.43%
2019-12-05 0 47.05 46.90 47.40 46.75 47.05 14,500 680,900 46.959 10.70 10.67 10.78 10.63 10.70 63,745 10.682 1.84%
2019-12-04 0 46.20 46.20 46.70 45.50 47.10 20,000 922,525 46.126 10.51 10.51 10.62 10.35 10.71 87,924 10.492 2.33%
2019-12-03 0 45.15 45.15 45.80 45.15 45.20 3,150 142,060 45.098 10.27 10.27 10.42 10.27 10.28 13,848 10.258 0.00%
2019-12-02 0 45.15 45.00 45.60 44.00 45.15 10,000 448,700 44.870 10.27 10.24 10.37 10.01 10.27 43,962 10.207 2.38%
2019-11-29 0 44.10 44.10 44.50 43.75 45.00 13,000 574,000 44.154 10.03 10.03 10.12 9.952 10.24 57,151 10.044 -2.00%
2019-11-28 0 45.00 44.65 45.00 44.65 45.00 8,500 381,500 44.882 10.24 10.16 10.24 10.16 10.24 37,368 10.209 0.00%
2019-11-27 0 45.00 45.10 45.50 40.25 45.10 34,000 1,509,950 44.410 10.24 10.26 10.35 9.156 10.26 149,471 10.102 12.78%
2019-11-26 0 39.90 30.10 39.90 39.80 39.90 3,000 119,600 39.867 9.076 6.847 9.076 9.053 9.076 13,189 9.0684 0.25%
2019-11-25 0 39.80 39.80 40.80 - - 0 0 - 9.053 9.053 9.281 - - 0 - 0.00%
2019-11-22 0 39.80 30.00 40.80 39.80 39.80 2,000 79,600 39.800 9.053 6.824 9.281 9.053 9.053 8,792 9.0533 0.76%
2019-11-21 0 39.50 36.50 41.00 39.50 39.50 1,000 39,500 39.500 8.985 8.303 9.326 8.985 8.985 4,396 8.9850 3.95%
2019-11-20 0 38.00 30.05 44.00 37.90 38.00 3,199 119,740 37.430 8.644 6.835 10.01 8.621 8.644 14,063 8.5143 0.00%
2019-11-19 0 38.00 37.30 39.00 38.00 38.00 3,500 133,000 38.000 8.644 8.485 8.871 8.644 8.644 15,387 8.6438 1.88%
2019-11-18 0 37.30 37.00 37.80 37.30 37.30 1,000 37,300 37.300 8.485 8.416 8.598 8.485 8.485 4,396 8.4846 0.00%
2019-11-15 0 37.30 37.00 38.00 - - 0 0 - 8.485 8.416 8.644 - - 0 - 0.00%
2019-11-14 0 37.30 36.30 37.30 37.35 37.40 6,500 242,900 37.369 8.485 8.257 8.485 8.496 8.507 28,575 8.5003 3.32%
2019-11-13 0 36.10 36.10 42.00 36.00 36.00 1,000 36,000 36.000 8.212 8.212 9.554 8.189 8.189 4,396 8.1889 0.00%
2019-11-12 0 36.10 36.10 41.90 - - 0 0 - 8.212 8.212 9.531 - - 0 - 0.28%
2019-11-11 0 36.00 35.25 36.80 36.00 36.10 5,000 180,400 36.080 8.189 8.018 8.371 8.189 8.212 21,981 8.2071 -0.28%
2019-11-08 0 36.10 36.10 37.05 36.10 36.10 1,000 36,100 36.100 8.212 8.212 8.428 8.212 8.212 4,396 8.2116 0.28%
2019-11-07 0 36.00 36.00 36.90 35.80 35.80 534 19,130 35.824 8.189 8.189 8.394 8.143 8.143 2,348 8.1488 0.00%
2019-11-06 0 36.00 36.00 36.95 36.00 36.00 3,000 108,000 36.000 8.189 8.189 8.405 8.189 8.189 13,189 8.1889 -1.37%
2019-11-05 0 36.50 35.90 36.80 36.25 36.50 1,500 54,625 36.417 8.303 8.166 8.371 8.246 8.303 6,594 8.2837 1.96%
2019-11-04 0 35.80 35.80 36.00 35.70 35.70 1,500 53,550 35.700 8.143 8.143 8.189 8.121 8.121 6,594 8.1206 -0.56%
2019-11-01 0 36.00 36.00 36.65 36.00 36.00 1,000 36,000 36.000 8.189 8.189 8.337 8.189 8.189 4,396 8.1889 0.00%
2019-10-31 0 36.00 36.00 36.50 36.00 36.50 1,000 36,250 36.250 8.189 8.189 8.303 8.189 8.303 4,396 8.2457 -1.37%
2019-10-30 0 36.50 36.50 36.90 36.25 36.50 4,000 145,575 36.394 8.303 8.303 8.394 8.246 8.303 17,585 8.2784 2.24%
2019-10-29 0 35.70 35.70 36.30 35.70 36.00 2,000 71,850 35.925 8.121 8.121 8.257 8.121 8.189 8,792 8.1718 -0.97%
2019-10-28 0 36.05 36.00 36.30 36.00 36.05 3,500 126,025 36.007 8.200 8.189 8.257 8.189 8.200 15,387 8.1905 0.14%
2019-10-25 0 36.00 36.00 36.50 - - 0 0 - 8.189 8.189 8.303 - - 0 - 1.12%
2019-10-24 0 35.60 35.60 36.50 35.55 35.55 1,000 35,550 35.550 8.098 8.098 8.303 8.087 8.087 4,396 8.0865 0.28%
2019-10-23 0 35.50 35.50 36.50 - - 0 0 - 8.075 8.075 8.303 - - 0 - 0.00%
2019-10-22 0 35.50 35.50 36.50 35.50 37.00 8,500 311,500 36.647 8.075 8.075 8.303 8.075 8.416 37,368 8.3361 0.00%
2019-10-21 0 35.50 35.00 36.30 - - 0 0 - 8.075 7.961 8.257 - - 0 - 0.00%
2019-10-18 0 35.50 35.50 36.40 34.95 34.95 500 17,475 34.950 8.075 8.075 8.280 7.950 7.950 2,198 7.9500 -1.93%
2019-10-17 0 36.20 34.80 36.20 - - 0 0 - 8.234 7.916 8.234 - - 0 - -0.41%
2019-10-16 0 36.35 34.80 36.35 - - 0 0 - 8.268 7.916 8.268 - - 0 - -0.14%
2019-10-15 0 36.40 35.00 36.40 36.40 36.40 500 18,200 36.400 8.280 7.961 8.280 8.280 8.280 2,198 8.2799 1.25%
2019-10-14 0 35.95 34.95 36.00 35.50 36.00 6,000 215,375 35.896 8.178 7.950 8.189 8.075 8.189 26,377 8.1652 0.00%
2019-10-11 0 35.95 35.75 36.00 35.95 36.30 2,000 72,125 36.063 8.178 8.132 8.189 8.178 8.257 8,792 8.2031 -1.51%
2019-10-10 0 36.50 35.60 36.70 35.60 36.50 6,220 221,877 35.672 8.303 8.098 8.348 8.098 8.303 27,344 8.1142 1.39%
2019-10-09 0 36.00 35.40 36.15 36.00 36.00 1,500 54,000 36.000 8.189 8.052 8.223 8.189 8.189 6,594 8.1889 1.27%
2019-10-08 0 35.55 35.55 36.40 35.55 35.65 4,000 142,200 35.550 8.087 8.087 8.280 8.087 8.109 17,585 8.0865 -1.25%
2019-10-04 0 36.00 36.00 36.20 36.00 36.00 5,500 198,000 36.000 8.189 8.189 8.234 8.189 8.189 24,179 8.1889 0.00%
2019-10-03 0 36.00 36.00 36.50 35.95 36.20 6,500 234,300 36.046 8.189 8.189 8.303 8.178 8.234 28,575 8.1994 0.56%
2019-10-02 0 35.80 35.80 36.10 34.80 35.80 11,000 392,650 35.695 8.143 8.143 8.212 7.916 8.143 48,358 8.1196 2.87%
2019-09-30 0 34.80 34.80 36.80 34.30 34.65 2,000 68,950 34.475 7.916 7.916 8.371 7.802 7.882 8,792 7.8420 -1.14%
2019-09-27 0 35.20 35.20 36.00 35.10 35.10 1,500 52,650 35.100 8.007 8.007 8.189 7.984 7.984 6,594 7.9842 0.43%
2019-09-26 0 35.05 35.05 36.00 34.80 34.85 10,500 365,900 34.848 7.973 7.973 8.189 7.916 7.927 46,160 7.9267 0.72%
2019-09-25 0 34.80 34.50 34.85 - - 0 0 - 7.916 7.848 7.927 - - 0 - 0.00%
2019-09-24 0 34.80 34.50 34.85 34.80 35.85 6,000 210,000 35.000 7.916 7.848 7.927 7.916 8.155 26,377 7.9614 -0.57%
2019-09-23 0 35.00 35.00 35.90 34.80 34.80 1,500 52,200 34.800 7.961 7.961 8.166 7.916 7.916 6,594 7.9159 -1.41%
2019-09-20 0 35.50 34.80 35.50 - - 0 0 - 8.075 7.916 8.075 - - 0 - -1.11%
2019-09-19 0 35.90 34.75 35.90 35.90 36.00 5,500 197,800 35.964 8.166 7.905 8.166 8.166 8.189 24,179 8.1806 -0.14%
2019-09-18 0 35.95 35.80 36.90 35.95 35.95 500 17,975 35.950 8.178 8.143 8.394 8.178 8.178 2,198 8.1775 0.75%
2019-09-17 0 36.20 36.20 36.85 35.25 36.90 12,500 451,575 36.126 8.116 8.116 8.262 7.903 8.273 55,752 8.0997 1.12%
2019-09-16 0 35.80 35.25 35.80 35.80 36.00 4,010 143,949 35.898 8.027 7.903 8.027 8.027 8.071 17,885 8.0485 -0.56%
2019-09-13 0 36.00 36.00 36.45 36.00 36.00 5,000 180,000 36.000 8.071 8.071 8.172 8.071 8.071 22,301 8.0715 0.00%
2019-09-12 0 36.00 35.45 37.00 35.50 37.00 19,500 698,575 35.824 8.071 7.948 8.296 7.959 8.296 86,973 8.0321 1.55%
2019-09-11 0 35.45 34.50 35.45 35.45 35.45 500 17,725 35.450 7.948 7.735 7.948 7.948 7.948 2,230 7.9482 3.96%
2019-09-10 0 34.10 34.10 35.10 34.00 35.10 3,000 104,150 34.717 7.645 7.645 7.870 7.623 7.870 13,380 7.7837 0.00%
2019-09-09 0 34.10 34.10 35.00 34.00 35.00 6,212 215,290 34.657 7.645 7.645 7.847 7.623 7.847 27,706 7.7704 -2.57%
2019-09-06 0 35.00 34.10 35.00 34.30 35.00 4,600 159,940 34.770 7.847 7.645 7.847 7.690 7.847 20,517 7.7956 0.00%
2019-09-05 0 35.00 34.00 35.00 35.00 35.80 11,500 407,600 35.443 7.847 7.623 7.847 7.847 8.027 51,292 7.9467 0.29%
2019-09-04 0 34.90 33.80 34.90 34.90 34.90 1,000 34,900 34.900 7.825 7.578 7.825 7.825 7.825 4,460 7.8248 0.00%
2019-09-03 0 34.90 32.05 34.90 - - 0 0 - 7.825 7.186 7.825 - - 0 - 0.00%
2019-09-02 0 34.90 32.80 34.90 - - 0 0 - 7.825 7.354 7.825 - - 0 - -0.29%
2019-08-30 0 35.00 32.00 35.00 35.00 35.00 500 17,500 35.000 7.847 7.175 7.847 7.847 7.847 2,230 7.8473 -1.13%
2019-08-29 0 35.40 32.00 35.40 35.00 35.40 5,500 193,700 35.218 7.937 7.175 7.937 7.847 7.937 24,531 7.8962 0.00%
2019-08-28 0 35.40 35.05 35.40 35.20 35.45 6,500 229,075 35.242 7.937 7.858 7.937 7.892 7.948 28,991 7.9016 -0.42%
2019-08-27 0 35.55 35.50 35.95 34.90 36.55 6,500 232,575 35.781 7.971 7.959 8.060 7.825 8.195 28,991 8.0223 2.01%
2019-08-26 0 34.85 34.60 34.85 34.75 35.20 7,000 244,675 34.954 7.814 7.758 7.814 7.791 7.892 31,221 7.8369 0.87%
2019-08-23 0 34.55 34.50 34.65 34.30 35.30 9,500 330,275 34.766 7.746 7.735 7.769 7.690 7.915 42,371 7.7948 1.17%
2019-08-22 0 34.15 34.05 34.15 34.15 34.30 4,320 147,630 34.174 7.657 7.634 7.657 7.657 7.690 19,268 7.6620 -2.71%
2019-08-21 0 35.10 34.20 35.10 - - 0 0 - 7.870 7.668 7.870 - - 0 - -2.50%
2019-08-20 0 36.00 34.15 36.00 36.00 36.00 696 24,693 35.478 8.071 7.657 8.071 8.071 8.071 3,104 7.9545 2.86%
2019-08-19 0 35.00 34.05 35.00 34.00 35.75 19,500 668,525 34.283 7.847 7.634 7.847 7.623 8.015 86,973 7.6866 -0.28%
2019-08-16 0 35.10 35.00 35.30 35.10 36.00 24,000 850,275 35.428 7.870 7.847 7.915 7.870 8.071 107,044 7.9433 0.29%
2019-08-15 0 35.00 34.15 35.00 34.15 36.00 4,000 138,775 34.694 7.847 7.657 7.847 7.657 8.071 17,841 7.7786 2.49%
2019-08-14 0 34.15 34.15 37.90 34.15 34.15 1,000 34,150 34.150 7.657 7.657 8.497 7.657 7.657 4,460 7.6567 0.44%
2019-08-13 0 34.00 30.00 31.35 34.00 36.05 24,500 863,750 35.255 7.623 6.726 7.029 7.623 8.083 109,274 7.9045 -6.21%
2019-08-12 0 36.25 36.05 36.25 - - 305 10,644 34.898 8.128 8.083 8.128 - - 1,360 7.8245 -1.89%
2019-08-09 0 36.95 36.50 36.95 36.75 37.05 15,000 553,975 36.932 8.284 8.184 8.284 8.240 8.307 66,902 8.2804 -0.94%
2019-08-08 0 37.30 37.30 37.60 36.60 37.70 5,500 206,150 37.482 8.363 8.363 8.430 8.206 8.453 24,531 8.4037 -1.19%
2019-08-07 0 37.75 30.90 37.75 - - 0 0 - 8.464 6.928 8.464 - - 0 - -0.40%
2019-08-06 0 37.90 36.15 37.90 37.90 37.90 1,000 37,900 37.900 8.497 8.105 8.497 8.497 8.497 4,460 8.4975 -0.26%
2019-08-05 0 38.00 37.00 39.00 38.00 39.80 8,500 327,575 38.538 8.520 8.296 8.744 8.520 8.923 37,911 8.6406 -4.88%
2019-08-02 0 39.95 39.05 39.95 39.95 39.95 2,000 79,900 39.950 8.957 8.755 8.957 8.957 8.957 8,920 8.9571 -2.44%
2019-08-01 0 40.95 39.15 40.95 40.30 41.00 2,000 81,300 40.650 9.181 8.778 9.181 9.036 9.193 8,920 9.1140 -0.12%
2019-07-31 0 41.00 39.90 41.50 41.00 41.00 500 20,500 41.000 9.193 8.946 9.305 9.193 9.193 2,230 9.1925 2.50%
2019-07-30 0 40.00 39.90 40.00 39.90 40.00 13,500 539,800 39.985 8.968 8.946 8.968 8.946 8.968 60,212 8.9650 -2.44%
2019-07-29 0 41.00 39.00 42.35 40.00 41.00 1,000 40,500 40.500 9.193 8.744 9.495 8.968 9.193 4,460 9.0804 0.00%
2019-07-26 0 41.00 40.10 42.00 40.10 42.00 2,200 89,990 40.905 9.193 8.991 9.417 8.991 9.417 9,812 9.1711 0.00%
2019-07-25 0 41.00 40.25 41.00 41.00 41.00 500 20,500 41.000 9.193 9.024 9.193 9.193 9.193 2,230 9.1925 2.12%
2019-07-24 0 40.15 40.10 40.50 40.05 41.55 18,500 749,925 40.536 9.002 8.991 9.080 8.980 9.316 82,513 9.0886 -3.49%
2019-07-23 0 41.60 41.60 44.00 41.50 43.50 11,500 482,825 41.985 9.327 9.327 9.865 9.305 9.753 51,292 9.4133 -2.35%
2019-07-22 0 42.60 42.10 43.00 42.60 42.60 1,000 42,600 42.600 9.551 9.439 9.641 9.551 9.551 4,460 9.5512 0.00%
2019-07-19 0 42.60 42.60 43.00 42.60 42.60 1,000 42,600 42.600 9.551 9.551 9.641 9.551 9.551 4,460 9.5512 0.00%
2019-07-18 0 42.60 42.40 42.60 42.60 43.00 2,001 85,544 42.751 9.551 9.506 9.551 9.551 9.641 8,925 9.5850 -0.12%
2019-07-17 0 42.65 42.20 44.00 42.65 42.65 1,000 42,650 42.650 9.562 9.462 9.865 9.562 9.562 4,460 9.5624 -0.81%
2019-07-16 0 43.00 42.80 43.10 43.00 43.30 2,500 107,900 43.160 9.641 9.596 9.663 9.641 9.708 11,150 9.6768 0.23%
2019-07-15 0 42.90 42.65 43.30 42.90 43.30 6,000 259,250 43.208 9.619 9.562 9.708 9.619 9.708 26,761 9.6876 -1.61%
2019-07-12 0 43.60 43.30 44.05 43.20 44.50 15,000 657,050 43.803 9.775 9.708 9.876 9.686 9.977 66,902 9.8210 0.00%
2019-07-11 0 43.60 43.60 43.75 43.60 43.75 3,500 152,850 43.671 9.775 9.775 9.809 9.775 9.809 15,611 9.7915 1.99%
2019-07-10 0 42.75 42.75 43.80 42.70 42.75 7,000 299,025 42.718 9.585 9.585 9.820 9.574 9.585 31,221 9.5777 0.23%
2019-07-09 0 42.65 42.65 44.00 42.60 43.00 9,000 384,600 42.733 9.562 9.562 9.865 9.551 9.641 40,141 9.5811 -0.81%
2019-07-08 0 43.00 43.00 44.90 43.00 44.00 5,500 239,150 43.482 9.641 9.641 10.07 9.641 9.865 24,531 9.7489 -2.71%
2019-07-05 0 44.20 43.80 44.35 44.20 44.40 2,000 88,700 44.350 9.910 9.820 9.944 9.910 9.955 8,920 9.9436 0.11%
2019-07-04 0 44.15 44.10 44.45 44.15 44.35 3,000 132,650 44.217 9.899 9.888 9.966 9.899 9.944 13,380 9.9137 0.00%
2019-07-03 0 44.15 44.15 44.50 44.05 44.15 1,000 44,100 44.100 9.899 9.899 9.977 9.876 9.899 4,460 9.8876 -0.67%
2019-07-02 0 44.45 44.00 44.55 44.00 44.60 10,500 466,325 44.412 9.966 9.865 9.988 9.865 10.000 46,832 9.9575 1.02%
2019-06-28 0 44.00 43.60 44.35 44.00 44.60 3,000 133,050 44.350 9.865 9.775 9.944 9.865 10.000 13,380 9.9436 1.15%
2019-06-27 0 43.50 43.50 44.50 43.50 44.50 3,500 154,700 44.200 9.753 9.753 9.977 9.753 9.977 15,611 9.9100 0.58%
2019-06-26 0 43.25 43.20 44.50 43.20 43.25 2,500 108,075 43.230 9.697 9.686 9.977 9.686 9.697 11,150 9.6925 -0.57%
2019-06-25 0 43.50 43.50 44.30 43.10 43.50 7,000 304,100 43.443 9.753 9.753 9.932 9.663 9.753 31,221 9.7402 -2.25%
2019-06-24 0 44.50 44.50 44.60 44.50 44.60 2,500 111,400 44.560 9.977 9.977 10.000 9.977 10.000 11,150 9.9907 -0.22%
2019-06-21 0 44.60 44.60 44.80 44.60 46.20 29,313 1,320,545 45.050 10.000 10.000 10.04 10.000 10.36 130,740 10.101 -2.30%
2019-06-20 0 45.65 45.50 46.00 45.20 46.00 7,500 343,050 45.740 10.24 10.20 10.31 10.13 10.31 33,451 10.255 -1.19%
2019-06-19 0 46.20 46.20 47.00 - - 0 0 - 10.36 10.36 10.54 - - 0 - 0.22%
2019-06-18 0 46.10 46.00 47.00 45.05 47.00 9,500 435,775 45.871 10.34 10.31 10.54 10.10 10.54 42,371 10.285 -3.76%
2019-06-17 0 47.90 46.00 48.50 47.90 48.60 1,500 72,475 48.317 10.74 10.31 10.87 10.74 10.90 6,690 10.833 2.46%
2019-06-14 0 46.75 44.70 47.00 - - 0 0 - 10.48 10.02 10.54 - - 0 - 0.00%
2019-06-13 0 46.75 46.50 47.50 - - 0 0 - 10.48 10.43 10.65 - - 0 - 0.00%
2019-06-12 0 46.75 46.35 47.50 - - 0 0 - 10.48 10.39 10.65 - - 0 - 0.00%
2019-06-11 0 46.75 46.50 46.80 - - 0 0 - 10.48 10.43 10.49 - - 0 - 0.00%
2019-06-10 0 46.75 46.75 48.25 - - 0 0 - 10.48 10.48 10.82 - - 0 - 0.75%
2019-06-06 0 46.40 46.40 48.90 45.10 45.10 5,000 225,500 45.100 10.40 10.40 10.96 10.11 10.11 22,301 10.112 -5.60%
2019-06-05 0 49.15 47.00 49.15 49.35 49.35 1,720 84,057 48.870 11.02 10.54 11.02 11.06 11.06 7,671 10.957 2.50%
2019-06-04 0 47.95 47.40 48.20 - - 0 0 - 10.75 10.63 10.81 - - 0 - 0.00%
2019-06-03 0 47.95 46.30 48.30 47.95 48.30 1,320 63,350 47.992 10.75 10.38 10.83 10.75 10.83 5,887 10.760 -1.94%
2019-05-31 0 48.90 45.00 48.90 - - 0 0 - 10.96 10.09 10.96 - - 0 - 0.00%
2019-05-30 0 48.90 46.50 48.90 - - 0 0 - 10.96 10.43 10.96 - - 0 - -0.91%
2019-05-29 0 49.35 46.70 49.90 49.35 49.35 500 24,675 49.350 11.06 10.47 11.19 11.06 11.06 2,230 11.065 4.22%
2019-05-28 0 47.35 47.30 49.00 47.30 47.30 500 23,650 47.300 10.62 10.61 10.99 10.61 10.61 2,230 10.605 0.00%
2019-05-27 0 47.35 47.35 49.95 47.25 47.25 1,000 47,250 47.250 10.62 10.62 11.20 10.59 10.59 4,460 10.594 -0.32%
2019-05-24 0 47.50 47.30 47.95 47.50 47.50 500 23,750 47.500 10.65 10.61 10.75 10.65 10.65 2,230 10.650 -0.94%
2019-05-23 0 47.95 47.05 51.00 47.50 48.50 3,558 170,338 47.875 10.75 10.55 11.43 10.65 10.87 15,869 10.734 1.37%
2019-05-22 0 47.30 47.05 50.90 47.30 48.40 3,500 168,425 48.121 10.61 10.55 11.41 10.61 10.85 15,611 10.789 -0.94%
2019-05-21 0 48.35 48.35 49.50 47.10 49.55 5,500 268,225 48.768 10.71 10.71 10.96 10.43 10.97 24,840 10.798 -3.20%
2019-05-20 0 49.95 47.05 50.00 - - 0 0 - 11.06 10.42 11.07 - - 0 - 0.00%
2019-05-17 0 49.95 - 49.95 - - 0 0 - 11.06 - 11.06 - - 0 - -0.20%
2019-05-16 0 50.05 50.05 50.15 50.05 50.25 2,699 135,290 50.126 11.08 11.08 11.10 11.08 11.13 12,189 11.099 -1.86%
2019-05-15 0 51.00 50.80 51.10 49.80 52.00 6,500 332,875 51.212 11.29 11.25 11.31 11.03 11.51 29,356 11.339 2.41%
2019-05-14 0 49.80 47.50 49.80 49.80 49.80 2,500 124,500 49.800 11.03 10.52 11.03 11.03 11.03 11,291 11.027 -0.10%
2019-05-10 0 49.85 49.60 52.70 49.25 50.40 5,500 273,400 49.709 11.04 10.98 11.67 10.90 11.16 24,840 11.007 3.75%
2019-05-09 0 48.05 48.10 52.90 48.00 52.95 28,500 1,494,825 52.450 10.64 10.65 11.71 10.63 11.72 128,714 11.614 -7.15%
2019-05-08 0 51.75 51.50 52.65 51.75 51.75 1,000 51,750 51.750 11.46 11.40 11.66 11.46 11.46 4,516 11.459 -1.99%
2019-05-07 0 52.80 52.00 52.80 51.95 52.95 3,500 182,850 52.243 11.69 11.51 11.69 11.50 11.72 15,807 11.568 2.23%
2019-05-06 0 51.65 51.65 52.80 51.60 53.00 9,500 495,400 52.147 11.44 11.44 11.69 11.43 11.74 42,905 11.546 -4.97%
2019-05-03 0 54.35 53.50 54.40 53.40 54.40 9,500 510,375 53.724 12.03 11.85 12.05 11.82 12.05 42,905 11.896 1.59%
2019-05-02 0 53.50 53.50 54.35 53.00 54.40 28,500 1,528,275 53.624 11.85 11.85 12.03 11.74 12.05 128,714 11.873 0.94%
2019-04-30 0 53.00 - 53.00 52.50 53.55 39,694 2,113,070 53.234 11.74 - 11.74 11.62 11.86 179,270 11.787 3.52%
2019-04-29 0 51.20 51.20 53.00 50.65 50.95 10,500 532,425 50.707 11.34 11.34 11.74 11.21 11.28 47,421 11.228 1.69%
2019-04-26 0 50.35 50.35 50.65 50.35 50.65 5,000 252,950 50.590 11.15 11.15 11.21 11.15 11.21 22,581 11.202 0.50%
2019-04-25 0 50.10 50.05 50.65 - - 0 0 - 11.09 11.08 11.21 - - 0 - 0.00%
2019-04-24 0 50.10 50.05 50.65 50.05 50.95 7,500 378,575 50.477 11.09 11.08 11.21 11.08 11.28 33,872 11.177 -0.20%
2019-04-23 0 50.20 50.20 50.65 50.20 51.25 14,500 735,650 50.734 11.12 11.12 11.21 11.12 11.35 65,486 11.234 -0.89%
2019-04-18 0 50.65 50.10 50.70 50.05 51.00 12,000 609,000 50.750 11.21 11.09 11.23 11.08 11.29 54,196 11.237 -0.69%
2019-04-17 0 51.00 51.00 51.95 51.00 51.00 2,000 102,000 51.000 11.29 11.29 11.50 11.29 11.29 9,033 11.292 0.39%
2019-04-16 0 50.80 50.80 51.50 50.80 51.80 13,000 669,825 51.525 11.25 11.25 11.40 11.25 11.47 58,712 11.409 0.30%
2019-04-15 0 50.65 50.65 51.20 50.55 51.50 2,413 122,171 50.630 11.21 11.21 11.34 11.19 11.40 10,898 11.211 0.00%
2019-04-12 0 50.65 50.20 50.65 - - 0 0 - 11.21 11.12 11.21 - - 0 - -0.10%
2019-04-11 0 50.70 50.00 50.70 50.70 50.80 1,000 50,750 50.750 11.23 11.07 11.23 11.23 11.25 4,516 11.237 0.90%
2019-04-10 0 50.25 50.25 51.15 50.20 51.50 10,500 538,075 51.245 11.13 11.13 11.33 11.12 11.40 47,421 11.347 0.50%
2019-04-09 0 50.00 50.00 50.50 50.00 51.45 18,500 931,050 50.327 11.07 11.07 11.18 11.07 11.39 83,551 11.143 0.70%
2019-04-08 0 49.65 49.70 50.30 49.60 50.40 25,500 1,275,525 50.021 10.99 11.00 11.14 10.98 11.16 115,165 11.076 -2.17%
2019-04-04 0 50.75 50.50 51.95 50.05 50.75 4,000 201,650 50.413 11.24 11.18 11.50 11.08 11.24 18,065 11.162 -1.46%
2019-04-03 0 51.50 50.90 52.00 50.90 51.50 8,000 408,075 51.009 11.40 11.27 11.51 11.27 11.40 36,130 11.295 1.18%
2019-04-02 0 50.90 50.90 51.20 50.90 50.95 3,797 193,143 50.867 11.27 11.27 11.34 11.27 11.28 17,148 11.263 0.20%
2019-04-01 0 50.80 50.75 50.85 50.60 50.80 15,320 777,060 50.722 11.25 11.24 11.26 11.20 11.25 69,190 11.231 1.91%
2019-03-29 0 49.85 49.85 50.75 49.85 49.85 500 24,925 49.850 11.04 11.04 11.24 11.04 11.04 2,258 11.038 0.71%
2019-03-28 0 49.50 49.50 51.00 49.50 51.00 6,500 325,950 50.146 10.96 10.96 11.29 10.96 11.29 29,356 11.103 -1.00%
2019-03-27 0 50.00 50.00 50.25 49.45 50.00 4,500 223,200 49.600 11.07 11.07 11.13 10.95 11.07 20,323 10.982 0.91%
2019-03-26 0 49.55 49.55 50.50 49.35 50.00 10,000 497,075 49.708 10.97 10.97 11.18 10.93 11.07 45,163 11.006 1.02%
2019-03-25 0 49.05 48.80 50.05 48.80 50.05 2,000 98,475 49.238 10.86 10.81 11.08 10.81 11.08 9,033 10.902 -2.00%
2019-03-22 0 50.05 50.05 50.90 50.00 50.05 13,000 650,025 50.002 11.08 11.08 11.27 11.07 11.08 58,712 11.071 0.30%
2019-03-21 0 49.90 49.10 50.00 49.90 49.90 1,000 49,900 49.900 11.05 10.87 11.07 11.05 11.05 4,516 11.049 1.63%
2019-03-20 0 49.10 49.15 49.90 48.65 50.50 14,500 720,275 49.674 10.87 10.88 11.05 10.77 11.18 65,486 10.999 -1.80%
2019-03-19 0 50.00 50.00 50.80 50.00 50.60 7,000 350,300 50.043 11.07 11.07 11.25 11.07 11.20 31,614 11.081 0.00%
2019-03-18 0 50.00 50.00 50.65 49.25 50.00 7,500 373,450 49.793 11.07 11.07 11.21 10.90 11.07 33,872 11.025 1.52%
2019-03-15 0 49.25 49.20 49.80 49.20 49.80 4,028 199,213 49.457 10.90 10.89 11.03 10.89 11.03 18,192 10.951 -0.51%
2019-03-14 0 49.50 48.80 49.50 49.45 49.50 1,500 74,200 49.467 10.96 10.81 10.96 10.95 10.96 6,774 10.953 0.10%
2019-03-13 0 49.45 49.25 50.00 49.05 49.65 4,500 222,350 49.411 10.95 10.90 11.07 10.86 10.99 20,323 10.941 -2.85%
2019-03-12 0 50.90 50.20 50.95 49.80 50.95 6,500 326,600 50.246 11.27 11.12 11.28 11.03 11.28 29,356 11.126 3.04%
2019-03-11 0 49.40 49.40 50.00 48.05 50.15 6,000 295,675 49.279 10.94 10.94 11.07 10.64 11.10 27,098 10.911 -1.59%
2019-03-08 0 50.20 50.20 51.40 50.00 51.40 8,000 406,875 50.859 11.12 11.12 11.38 11.07 11.38 36,130 11.261 -2.52%
2019-03-07 0 51.50 51.20 51.50 51.10 51.50 1,500 76,850 51.233 11.40 11.34 11.40 11.31 11.40 6,774 11.344 0.00%
2019-03-06 0 51.50 51.15 51.65 - - 0 0 - 11.40 11.33 11.44 - - 0 - 0.00%
2019-03-05 0 51.50 51.40 51.70 51.25 51.80 6,000 309,025 51.504 11.40 11.38 11.45 11.35 11.47 27,098 11.404 -0.58%
2019-03-04 0 51.80 51.20 51.75 50.65 51.85 15,000 764,575 50.972 11.47 11.34 11.46 11.21 11.48 67,744 11.286 2.68%
2019-03-01 0 50.45 50.45 52.60 50.45 52.80 2,000 103,975 51.988 11.17 11.17 11.65 11.17 11.69 9,033 11.511 -3.81%
2019-02-28 0 52.45 52.05 52.45 52.00 52.50 4,620 241,415 52.254 11.61 11.52 11.61 11.51 11.62 20,865 11.570 1.06%
2019-02-27 0 51.90 51.40 51.90 50.80 51.90 16,000 829,425 51.839 11.49 11.38 11.49 11.25 11.49 72,261 11.478 -0.10%
2019-02-26 0 51.95 51.70 52.00 51.35 52.00 17,000 882,550 51.915 11.50 11.45 11.51 11.37 11.51 76,777 11.495 1.17%
2019-02-25 0 51.35 50.80 51.55 50.25 51.35 10,000 509,775 50.978 11.37 11.25 11.41 11.13 11.37 45,163 11.287 1.88%
2019-02-22 0 50.40 50.40 50.70 50.20 51.00 26,000 1,308,775 50.338 11.16 11.16 11.23 11.12 11.29 117,424 11.146 -2.80%
2019-02-21 0 51.85 51.70 51.85 51.70 51.85 18,500 958,925 51.834 11.48 11.45 11.48 11.45 11.48 83,551 11.477 1.87%
2019-02-20 0 50.90 50.90 51.75 50.80 51.00 6,000 305,250 50.875 11.27 11.27 11.46 11.25 11.29 27,098 11.265 -1.74%
2019-02-19 0 51.80 51.00 51.80 51.75 51.80 2,000 103,525 51.763 11.47 11.29 11.47 11.46 11.47 9,033 11.461 -0.10%
2019-02-18 0 51.85 50.90 51.85 50.80 51.85 2,720 140,116 51.513 11.48 11.27 11.48 11.25 11.48 12,284 11.406 0.29%
2019-02-15 0 51.70 51.00 51.70 51.70 51.85 2,500 129,475 51.790 11.45 11.29 11.45 11.45 11.48 11,291 11.467 -0.58%
2019-02-14 0 52.00 52.10 52.50 51.90 52.00 1,500 77,900 51.933 11.51 11.54 11.62 11.49 11.51 6,774 11.499 0.00%
2019-02-13 0 52.00 51.90 52.50 - - 0 0 - 11.51 11.49 11.62 - - 0 - 0.00%
2019-02-12 0 52.00 51.90 52.50 - - 0 0 - 11.51 11.49 11.62 - - 0 - 0.00%
2019-02-11 0 52.00 51.90 52.50 - - 0 0 - 11.51 11.49 11.62 - - 0 - 0.00%
2019-02-08 0 52.00 52.30 52.60 51.90 52.00 2,000 103,925 51.963 11.51 11.58 11.65 11.49 11.51 9,033 11.506 0.00%
2019-02-04 0 52.00 52.20 53.00 - - 0 0 - 11.51 11.56 11.74 - - 0 - 0.19%
2019-02-01 0 51.90 51.90 52.95 51.75 51.80 4,500 233,000 51.778 11.49 11.49 11.72 11.46 11.47 20,323 11.465 0.00%
2019-01-31 0 51.90 51.90 53.00 51.80 53.00 5,212 271,111 52.017 11.49 11.49 11.74 11.47 11.74 23,539 11.518 -1.42%
2019-01-30 0 52.65 51.85 52.65 - - 0 0 - 11.66 11.48 11.66 - - 0 - -0.09%
2019-01-29 0 52.70 52.00 52.70 - - 0 0 - 11.67 11.51 11.67 - - 0 - -0.19%
2019-01-28 0 52.80 52.00 53.40 52.80 52.80 500 26,400 52.800 11.69 11.51 11.82 11.69 11.69 2,258 11.691 1.93%
2019-01-25 0 51.80 51.80 53.00 51.80 51.80 500 25,900 51.800 11.47 11.47 11.74 11.47 11.47 2,258 11.470 0.00%
2019-01-24 0 51.80 51.80 53.50 51.80 51.80 500 25,900 51.800 11.47 11.47 11.85 11.47 11.47 2,258 11.470 -0.48%
2019-01-23 0 52.05 52.05 53.70 52.05 52.05 520 27,077 52.071 11.52 11.52 11.89 11.52 11.52 2,348 11.530 -3.07%
2019-01-22 0 53.70 51.95 53.70 53.70 53.70 1,000 53,700 53.700 11.89 11.50 11.89 11.89 11.89 4,516 11.890 0.47%
2019-01-21 0 53.45 51.90 53.45 - - 0 0 - 11.83 11.49 11.83 - - 0 - -0.47%
2019-01-18 0 53.70 52.50 53.70 - - 0 0 - 11.89 11.62 11.89 - - 0 - 0.00%
2019-01-17 0 53.70 52.20 53.70 52.00 55.00 2,500 133,800 53.520 11.89 11.56 11.89 11.51 12.18 11,291 11.850 -0.19%
2019-01-16 0 53.80 51.65 53.80 - - 0 0 - 11.91 11.44 11.91 - - 0 - 0.00%
2019-01-15 0 53.80 52.00 53.80 53.70 53.80 2,500 134,450 53.780 11.91 11.51 11.91 11.89 11.91 11,291 11.908 -0.09%
2019-01-14 0 53.85 52.00 53.85 53.60 54.00 5,500 296,025 53.823 11.92 11.51 11.92 11.87 11.96 24,840 11.917 0.84%
2019-01-11 0 53.40 51.55 53.40 - - 0 0 - 11.82 11.41 11.82 - - 0 - -0.19%
2019-01-10 0 53.50 52.00 53.50 53.50 53.50 1,500 80,250 53.500 11.85 11.51 11.85 11.85 11.85 6,774 11.846 0.00%
2019-01-09 0 53.50 52.00 53.50 53.00 53.50 4,000 212,250 53.063 11.85 11.51 11.85 11.74 11.85 18,065 11.749 1.42%
2019-01-08 0 52.75 52.15 52.75 52.75 52.75 500 26,375 52.750 11.68 11.55 11.68 11.68 11.68 2,258 11.680 0.00%
2019-01-07 0 52.75 51.30 53.00 51.40 52.75 13,000 679,725 52.287 11.68 11.36 11.74 11.38 11.68 58,712 11.577 0.48%
2019-01-04 0 52.50 52.50 53.55 51.30 53.90 7,500 396,850 52.913 11.62 11.62 11.86 11.36 11.93 33,872 11.716 2.34%
2019-01-03 0 51.30 51.10 51.30 51.10 52.00 12,000 617,875 51.490 11.36 11.31 11.36 11.31 11.51 54,196 11.401 -1.72%
2019-01-02 0 52.20 51.50 52.20 51.50 52.45 6,500 338,025 52.004 11.56 11.40 11.56 11.40 11.61 29,356 11.515 -1.51%
2018-12-31 0 53.00 53.00 53.15 53.00 53.15 4,500 238,725 53.050 11.74 11.74 11.77 11.74 11.77 20,323 11.746 -0.28%
2018-12-28 0 53.15 52.20 53.25 50.50 53.40 24,329 1,273,989 52.365 11.77 11.56 11.79 11.18 11.82 109,877 11.595 2.61%
2018-12-27 0 51.80 51.15 51.80 51.00 52.00 33,000 1,698,525 51.470 11.47 11.33 11.47 11.29 11.51 149,038 11.397 2.57%
2018-12-24 0 50.50 50.50 51.50 50.00 50.30 67,500 3,375,450 50.007 11.18 11.18 11.40 11.07 11.14 304,850 11.073 1.00%
2018-12-21 0 50.00 50.00 50.80 49.55 51.00 24,500 1,226,775 50.072 11.07 11.07 11.25 10.97 11.29 110,649 11.087 -1.28%
2018-12-20 0 50.65 50.05 50.80 50.65 50.65 1,500 75,975 50.650 11.21 11.08 11.25 11.21 11.21 6,774 11.215 -0.30%
2018-12-19 0 50.80 50.50 50.80 49.55 52.00 5,500 277,675 50.486 11.25 11.18 11.25 10.97 11.51 24,840 11.179 -0.39%
2018-12-18 0 51.00 50.50 51.00 48.10 51.80 77,500 3,853,625 49.724 11.29 11.18 11.29 10.65 11.47 350,013 11.010 0.20%
2018-12-17 0 50.90 50.55 50.90 49.25 50.90 51,000 2,542,750 49.858 11.27 11.19 11.27 10.90 11.27 230,331 11.040 0.79%
2018-12-14 0 50.50 50.50 51.00 48.50 51.35 89,345 4,454,044 49.852 11.18 11.18 11.29 10.74 11.37 403,508 11.038 -1.56%
2018-12-13 0 51.30 51.00 51.30 49.65 52.00 3,500 178,050 50.871 11.36 11.29 11.36 10.99 11.51 15,807 11.264 -1.54%
2018-12-12 0 52.10 51.10 52.15 49.20 52.10 97,500 4,896,050 50.216 11.54 11.31 11.55 10.89 11.54 440,339 11.119 3.37%
2018-12-11 0 50.40 50.10 50.40 48.75 50.40 26,049 1,293,228 49.646 11.16 11.09 11.16 10.79 11.16 117,645 10.993 -0.20%
2018-12-10 0 50.50 50.10 50.50 49.35 51.60 5,000 252,975 50.595 11.18 11.09 11.18 10.93 11.43 22,581 11.203 1.00%
2018-12-07 0 50.00 50.00 50.05 48.85 50.00 15,500 770,025 49.679 11.07 11.07 11.08 10.82 11.07 70,003 11.000 0.40%
2018-12-06 0 49.80 48.20 49.80 49.05 51.95 14,100 700,340 49.670 11.03 10.67 11.03 10.86 11.50 63,680 10.998 0.61%
2018-12-05 0 49.50 49.50 49.70 48.20 49.55 44,500 2,184,500 49.090 10.96 10.96 11.00 10.67 10.97 200,975 10.870 -1.20%
2018-12-04 0 50.10 50.05 50.10 50.05 52.00 8,740 439,189 50.250 11.09 11.08 11.09 11.08 11.51 39,472 11.126 0.00%
2018-12-03 0 50.10 50.05 50.10 49.00 50.40 39,000 1,944,075 49.848 11.09 11.08 11.09 10.85 11.16 176,135 11.037 2.35%
2018-11-30 0 48.95 46.00 48.95 48.95 48.95 500 24,475 48.950 10.84 10.19 10.84 10.84 10.84 2,258 10.839 -0.20%
2018-11-29 0 49.05 48.95 49.05 48.05 49.40 38,000 1,857,575 48.884 10.86 10.84 10.86 10.64 10.94 171,619 10.824 -0.30%
2018-11-28 0 49.20 47.50 49.30 48.00 49.40 24,000 1,179,625 49.151 10.89 10.52 10.92 10.63 10.94 108,391 10.883 2.29%
2018-11-27 0 48.10 47.35 48.10 47.20 48.10 11,500 550,975 47.911 10.65 10.48 10.65 10.45 10.65 51,937 10.608 1.91%
2018-11-26 0 47.20 47.20 47.30 47.20 47.20 16,000 755,200 47.200 10.45 10.45 10.47 10.45 10.45 72,261 10.451 0.32%
2018-11-23 0 47.05 46.00 47.05 45.60 47.40 55,000 2,581,675 46.940 10.42 10.19 10.42 10.10 10.50 248,396 10.393 3.07%
2018-11-22 0 45.65 45.65 45.70 45.60 45.65 5,000 228,225 45.645 10.11 10.11 10.12 10.10 10.11 22,581 10.107 -2.67%
2018-11-21 0 46.90 45.00 47.90 46.90 46.90 2,500 117,250 46.900 10.38 9.964 10.61 10.38 10.38 11,291 10.385 0.00%
2018-11-20 0 46.90 46.85 47.50 46.15 48.20 7,500 354,025 47.203 10.38 10.37 10.52 10.22 10.67 33,872 10.452 -2.09%
2018-11-19 0 47.90 46.10 47.90 47.90 47.90 1,000 47,900 47.900 10.61 10.21 10.61 10.61 10.61 4,516 10.606 -0.21%
2018-11-16 0 48.00 47.80 48.00 46.75 48.00 7,556 359,751 47.611 10.63 10.58 10.63 10.35 10.63 34,125 10.542 0.73%
2018-11-15 0 47.65 46.35 47.65 47.10 47.70 14,500 689,950 47.583 10.55 10.26 10.55 10.43 10.56 65,486 10.536 1.38%
2018-11-14 0 47.00 46.50 47.00 46.80 47.00 3,500 164,400 46.971 10.41 10.30 10.41 10.36 10.41 15,807 10.400 0.00%
2018-11-13 0 47.00 46.15 47.00 45.85 47.00 14,500 680,325 46.919 10.41 10.22 10.41 10.15 10.41 65,486 10.389 1.73%
2018-11-12 0 46.20 46.20 46.95 46.20 47.00 8,500 398,700 46.906 10.23 10.23 10.40 10.23 10.41 38,388 10.386 -1.28%
2018-11-09 0 46.80 46.80 47.60 46.80 47.35 23,000 1,080,525 46.979 10.36 10.36 10.54 10.36 10.48 103,875 10.402 1.52%
2018-11-08 0 46.10 46.10 47.50 46.10 47.65 4,500 210,200 46.711 10.21 10.21 10.52 10.21 10.55 20,323 10.343 -0.86%
2018-11-07 0 46.50 46.50 47.95 46.50 47.95 3,500 164,075 46.879 10.30 10.30 10.62 10.30 10.62 15,807 10.380 -3.13%
2018-11-06 0 48.00 47.80 48.00 46.00 48.50 28,000 1,339,300 47.832 10.63 10.58 10.63 10.19 10.74 126,456 10.591 0.00%
2018-11-05 0 48.00 45.30 48.00 48.00 48.00 1,000 48,000 48.000 10.63 10.03 10.63 10.63 10.63 4,516 10.628 -0.10%
2018-11-02 0 48.05 48.05 48.50 46.85 48.60 10,100 481,665 47.690 10.64 10.64 10.74 10.37 10.76 45,615 10.559 2.23%
2018-11-01 0 47.00 47.00 47.50 46.30 47.50 5,000 234,500 46.900 10.41 10.41 10.52 10.25 10.52 22,581 10.385 2.17%
2018-10-31 0 46.00 46.00 47.15 45.00 46.50 19,140 877,085 45.825 10.19 10.19 10.44 9.964 10.30 86,442 10.147 0.44%
2018-10-30 0 45.80 44.70 45.80 44.65 46.40 21,408 970,860 45.350 10.14 9.897 10.14 9.886 10.27 96,685 10.041 1.10%
2018-10-29 0 45.30 43.00 46.30 45.30 45.30 4,500 203,850 45.300 10.03 9.521 10.25 10.03 10.03 20,323 10.030 -1.84%
2018-10-26 0 46.15 46.15 48.95 45.25 46.55 17,500 801,775 45.816 10.22 10.22 10.84 10.02 10.31 79,035 10.145 0.11%
2018-10-25 0 46.10 46.10 46.50 44.15 46.50 11,451 524,121 45.771 10.21 10.21 10.30 9.776 10.30 51,716 10.135 0.22%
2018-10-24 0 46.00 45.80 46.90 46.00 46.20 1,500 69,100 46.067 10.19 10.14 10.38 10.19 10.23 6,774 10.200 -1.18%
2018-10-23 0 46.55 46.55 46.65 45.00 46.70 37,000 1,713,050 46.299 10.31 10.31 10.33 9.964 10.34 167,103 10.251 0.11%
2018-10-22 0 46.50 46.20 47.50 46.50 48.15 5,000 235,175 47.035 10.30 10.23 10.52 10.30 10.66 22,581 10.415 -0.96%
2018-10-19 0 46.95 46.90 46.95 45.00 46.95 37,500 1,743,375 46.490 10.40 10.38 10.40 9.964 10.40 169,361 10.294 0.11%
2018-10-18 0 46.90 46.90 47.10 45.05 46.90 61,500 2,841,875 46.209 10.38 10.38 10.43 9.975 10.38 277,752 10.232 -0.21%
2018-10-16 0 47.00 47.00 47.85 46.20 47.20 48,000 2,236,350 46.591 10.41 10.41 10.59 10.23 10.45 216,782 10.316 -0.42%
2018-10-15 0 47.20 46.50 47.20 47.20 47.20 1,000 47,200 47.200 10.45 10.30 10.45 10.45 10.45 4,516 10.451 -1.87%
2018-10-12 0 48.10 48.10 48.15 46.00 49.00 36,500 1,728,975 47.369 10.65 10.65 10.66 10.19 10.85 164,845 10.489 1.26%
2018-10-11 0 47.50 46.80 48.00 46.10 47.50 58,500 2,750,900 47.024 10.52 10.36 10.63 10.21 10.52 264,203 10.412 -3.16%
2018-10-10 0 49.05 49.05 49.30 48.60 49.90 53,500 2,617,275 48.921 10.86 10.86 10.92 10.76 11.05 241,622 10.832 0.10%
2018-10-09 0 49.00 49.00 49.45 48.10 49.00 11,500 562,250 48.891 10.85 10.85 10.95 10.65 10.85 51,937 10.826 1.03%
2018-10-08 0 48.50 48.50 48.65 48.50 49.35 12,000 583,150 48.596 10.74 10.74 10.77 10.74 10.93 54,196 10.760 -0.10%
2018-10-05 0 48.55 48.50 48.55 48.50 49.40 12,000 586,200 48.850 10.75 10.74 10.75 10.74 10.94 54,196 10.816 -1.82%
2018-10-04 0 49.45 49.35 49.45 48.75 49.50 9,332 459,159 49.203 10.95 10.93 10.95 10.79 10.96 42,146 10.894 -0.60%
2018-10-03 0 49.75 49.70 49.80 49.30 49.90 5,609 277,807 49.529 11.02 11.00 11.03 10.92 11.05 25,332 10.967 0.10%
2018-10-02 0 49.70 49.60 50.55 49.55 50.50 14,500 723,100 49.869 11.00 10.98 11.19 10.97 11.18 65,486 11.042 -3.31%
2018-09-28 0 51.40 51.20 51.40 50.70 51.40 19,500 996,025 51.078 11.38 11.34 11.38 11.23 11.38 88,068 11.310 0.19%
2018-09-27 0 51.30 50.85 51.90 51.30 51.90 6,000 308,200 51.367 11.36 11.26 11.49 11.36 11.49 27,098 11.374 -1.35%
2018-09-26 0 52.00 51.80 52.00 51.30 52.10 151,500 7,839,775 51.748 11.51 11.47 11.51 11.36 11.54 684,218 11.458 2.16%
2018-09-24 0 50.90 50.40 51.50 50.90 51.10 4,000 203,950 50.988 11.27 11.16 11.40 11.27 11.31 18,065 11.290 -1.74%
2018-09-21 0 51.80 51.55 51.80 50.40 51.80 134,653 6,912,959 51.339 11.47 11.41 11.47 11.16 11.47 608,132 11.368 2.68%
2018-09-20 0 50.45 50.40 50.50 49.90 50.50 11,000 552,900 50.264 11.17 11.16 11.18 11.05 11.18 49,679 11.129 -1.08%
2018-09-19 0 51.00 51.00 51.30 49.50 51.00 134,500 6,828,325 50.768 11.29 11.29 11.36 10.96 11.29 607,441 11.241 0.99%
2018-09-18 0 50.50 50.50 50.80 49.10 50.60 113,500 5,671,425 49.969 11.18 11.18 11.25 10.87 11.20 512,599 11.064 0.20%
2018-09-17 0 50.40 50.40 50.60 49.55 50.75 76,000 3,824,325 50.320 11.16 11.16 11.20 10.97 11.24 343,238 11.142 -1.18%
2018-09-14 0 51.00 50.70 51.00 49.40 51.00 79,000 4,005,100 50.697 11.29 11.23 11.29 10.94 11.29 356,787 11.225 0.99%
2018-09-13 0 50.50 50.30 50.50 49.40 50.50 54,184 2,699,381 49.819 11.18 11.14 11.18 10.94 11.18 244,711 11.031 2.43%
2018-09-12 0 49.30 49.30 49.50 47.00 49.30 68,500 3,331,525 48.635 10.92 10.92 10.96 10.41 10.92 309,366 10.769 0.00%
2018-09-11 0 49.30 49.30 49.85 49.30 50.10 24,500 1,212,275 49.481 10.92 10.92 11.04 10.92 11.09 110,649 10.956 -1.40%
2018-09-10 0 50.00 50.00 50.45 49.20 50.45 45,149 2,244,765 49.719 11.07 11.07 11.17 10.89 11.17 203,906 11.009 -1.96%
2018-09-07 0 51.00 51.00 51.10 49.85 51.00 123,000 6,206,900 50.463 11.29 11.29 11.31 11.04 11.29 555,504 11.173 0.99%
2018-09-06 0 50.50 50.40 50.50 49.00 50.70 180,000 8,934,137 49.634 11.18 11.16 11.18 10.85 11.23 812,933 10.990 1.00%
2018-09-05 0 50.00 50.00 50.35 49.65 50.50 63,858 3,200,243 50.115 11.07 11.07 11.15 10.99 11.18 288,401 11.096 -2.15%
2018-09-04 0 51.10 50.50 51.10 50.05 51.10 24,433 1,242,783 50.865 11.31 11.18 11.31 11.08 11.31 110,347 11.263 0.79%
2018-09-03 0 50.70 50.70 51.00 50.15 51.50 31,000 1,575,337 50.817 11.23 11.23 11.29 11.10 11.40 140,005 11.252 -0.49%
2018-08-31 0 50.95 50.90 51.00 50.00 51.40 124,178 6,305,214 50.776 11.28 11.27 11.29 11.07 11.38 560,824 11.243 0.49%
2018-08-30 0 50.70 50.60 50.70 50.05 51.40 25,500 1,293,175 50.713 11.23 11.20 11.23 11.08 11.38 115,165 11.229 0.20%
2018-08-29 0 50.60 50.60 50.80 48.75 51.30 113,553 5,724,167 50.410 11.20 11.20 11.25 10.79 11.36 512,839 11.162 0.90%
2018-08-28 0 50.15 50.15 50.20 50.00 51.00 354,446 17,830,641 50.306 11.10 11.10 11.12 11.07 11.29 1,600,782 11.139 -0.69%
2018-08-27 0 50.50 50.50 50.60 49.20 50.80 128,000 6,414,300 50.112 11.18 11.18 11.20 10.89 11.25 578,085 11.096 1.00%
2018-08-24 0 50.00 50.00 50.30 47.60 50.45 456,419 22,445,173 49.177 11.07 11.07 11.14 10.54 11.17 2,061,322 10.889 2.46%
2018-08-23 0 48.80 48.70 48.80 46.80 50.05 665,000 31,850,525 47.896 10.81 10.78 10.81 10.36 11.08 3,003,335 10.605 -3.08%
2018-08-22 0 50.35 50.05 50.35 48.80 52.05 1,400,181 69,720,168 49.794 11.15 11.08 11.15 10.81 11.52 6,323,627 11.025 3.39%
2018-08-21 0 48.70 48.70 48.75 46.50 55.00 2,755,309 135,573,222 49.204 10.78 10.78 10.79 10.30 12.18 12,443,781 10.895 -14.11%
2018-08-20 0 56.70 56.70 57.20 55.60 68.80 732,567 42,653,420 58.225 12.55 12.55 12.67 12.31 15.23 3,308,487 12.892 -17.59%
2018-08-17 0 68.80 68.50 68.80 68.00 80.40 54,152,870 4,255,132,225 78.576 15.23 15.17 15.23 15.06 17.80 244,570,200 17.398 -16.66%
2018-08-16 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2018-07-27 0 82.55 81.95 82.55 78.45 82.55 117,000 9,432,000 80.615 18.28 18.15 18.28 17.37 18.28 528,406 17.850 4.83%
2018-07-26 0 78.75 78.50 78.75 78.35 78.75 129,500 10,174,125 78.565 17.44 17.38 17.44 17.35 17.44 584,860 17.396 0.57%
2018-07-25 0 78.30 78.30 78.35 78.30 78.40 36,000 2,819,950 78.332 17.34 17.34 17.35 17.34 17.36 162,587 17.344 -0.25%
2018-07-24 0 78.50 78.40 78.50 78.35 78.55 2,464,306 193,233,986 78.413 17.38 17.36 17.38 17.35 17.39 11,129,527 17.362 0.13%
2018-07-23 0 78.40 78.40 78.45 78.40 78.50 479,600 37,602,315 78.403 17.36 17.36 17.37 17.36 17.38 2,166,014 17.360 -0.13%
2018-07-20 0 78.50 78.40 78.50 78.40 78.50 557,709 43,732,021 78.414 17.38 17.36 17.38 17.36 17.38 2,518,777 17.362 0.06%
2018-07-19 0 78.45 78.40 78.45 78.40 78.45 1,716,020 134,571,268 78.421 17.37 17.36 17.37 17.36 17.37 7,750,048 17.364 0.06%
2018-07-18 0 78.40 78.35 78.40 78.40 78.45 1,550,600 121,570,725 78.402 17.36 17.35 17.36 17.36 17.37 7,002,963 17.360 -0.06%
2018-07-17 0 78.45 78.40 78.45 78.40 78.45 380,500 29,833,575 78.406 17.37 17.36 17.37 17.36 17.37 1,718,449 17.361 -0.06%
2018-07-16 0 78.50 78.45 78.50 78.35 78.50 967,620 75,854,258 78.393 17.38 17.37 17.38 17.35 17.38 4,370,055 17.358 0.19%
2018-07-13 0 78.35 78.30 78.35 78.30 78.35 827,125 64,772,518 78.310 17.35 17.34 17.35 17.34 17.35 3,735,538 17.340 0.06%
2018-07-12 0 78.30 78.30 78.35 78.30 78.35 1,624,149 127,175,681 78.303 17.34 17.34 17.35 17.34 17.35 7,335,132 17.338 0.00%
2018-07-11 0 78.30 78.30 78.35 78.30 78.35 785,920 61,558,051 78.326 17.34 17.34 17.35 17.34 17.35 3,549,445 17.343 0.00%
2018-07-10 0 78.30 78.30 78.35 78.30 78.40 2,614,080 204,772,372 78.334 17.34 17.34 17.35 17.34 17.36 11,805,950 17.345 0.00%
2018-07-09 0 78.30 78.25 78.30 78.20 78.30 2,450,068 191,732,173 78.256 17.34 17.33 17.34 17.32 17.34 11,065,224 17.327 0.06%
2018-07-06 0 78.25 78.25 78.30 78.10 78.35 1,144,260 89,497,448 78.214 17.33 17.33 17.34 17.29 17.35 5,167,813 17.318 0.13%
2018-07-05 0 78.15 78.15 78.20 78.00 78.20 2,167,023 169,143,195 78.053 17.30 17.30 17.32 17.27 17.32 9,786,910 17.283 0.19%
2018-07-04 0 78.00 78.00 78.05 77.60 78.05 4,674,500 363,697,337 77.805 17.27 17.27 17.28 17.18 17.28 21,111,409 17.228 0.32%
2018-07-03 0 77.75 77.70 77.75 77.25 78.10 14,393,412 1,118,883,710 77.736 17.22 17.20 17.22 17.10 17.29 65,004,859 17.212 1.77%
2018-06-29 0 76.40 76.35 76.40 73.50 76.65 3,747,955 283,016,418 75.512 16.92 16.91 16.92 16.27 16.97 16,926,861 16.720 4.16%
2018-06-28 0 73.35 73.35 73.40 72.90 73.75 1,916,865 140,102,089 73.089 16.24 16.24 16.25 16.14 16.33 8,657,123 16.183 0.89%
2018-06-27 0 72.70 72.70 72.75 72.05 73.00 2,179,782 157,759,800 72.374 16.10 16.10 16.11 15.95 16.16 9,844,533 16.025 0.97%
2018-06-26 0 72.00 71.95 72.00 72.00 73.05 1,945,892 141,261,677 72.595 15.94 15.93 15.94 15.94 16.17 8,788,217 16.074 -1.37%
2018-06-25 0 73.00 72.95 73.00 72.60 73.65 712,874 52,029,509 72.986 16.16 16.15 16.16 16.08 16.31 3,219,547 16.161 -0.34%
2018-06-22 0 73.25 73.25 73.45 73.20 74.35 1,017,585 74,756,637 73.465 16.22 16.22 16.26 16.21 16.46 4,595,711 16.267 -1.01%
2018-06-21 0 74.00 74.00 74.05 72.40 74.40 2,242,050 164,802,626 73.505 16.39 16.39 16.40 16.03 16.47 10,125,754 16.276 4.23%
2018-06-20 0 71.00 70.95 71.00 70.20 71.20 1,837,793 130,300,401 70.900 15.72 15.71 15.72 15.54 15.77 8,300,011 15.699 1.14%
2018-06-19 0 70.20 70.15 70.20 70.00 73.00 3,351,500 237,025,712 70.722 15.54 15.53 15.54 15.50 16.16 15,136,354 15.659 -3.84%
2018-06-15 0 73.00 72.95 73.00 73.00 73.85 511,285 37,434,677 73.217 16.16 16.15 16.16 16.16 16.35 2,309,113 16.212 -0.82%
2018-06-14 0 73.60 73.55 73.60 73.50 74.40 301,500 22,253,250 73.808 16.30 16.29 16.30 16.27 16.47 1,361,662 16.343 -0.67%
2018-06-13 0 74.10 74.10 74.20 74.10 74.50 281,000 20,874,575 74.287 16.41 16.41 16.43 16.41 16.50 1,269,078 16.449 -0.07%
2018-06-12 0 74.15 74.10 74.15 74.00 74.50 391,000 29,047,025 74.289 16.42 16.41 16.42 16.39 16.50 1,765,870 16.449 -0.20%
2018-06-11 0 74.30 74.30 74.40 74.25 74.60 563,500 41,928,975 74.408 16.45 16.45 16.47 16.44 16.52 2,544,931 16.475 0.00%
2018-06-08 0 74.30 74.30 74.40 74.15 74.55 462,994 34,445,890 74.398 16.45 16.45 16.47 16.42 16.51 2,091,016 16.473 0.34%
2018-06-07 0 74.05 74.05 74.15 74.05 74.70 597,000 44,314,300 74.228 16.40 16.40 16.42 16.40 16.54 2,696,227 16.436 -0.47%
2018-06-06 0 74.40 74.40 74.45 74.35 74.75 546,000 40,636,650 74.426 16.47 16.47 16.48 16.46 16.55 2,465,896 16.479 0.00%
2018-06-05 0 74.40 74.35 74.40 74.30 74.95 435,639 32,473,598 74.542 16.47 16.46 16.47 16.45 16.60 1,967,473 16.505 0.13%
2018-06-04 0 74.30 74.30 74.35 74.20 74.50 160,000 11,895,150 74.345 16.45 16.45 16.46 16.43 16.50 722,607 16.461 0.13%
2018-06-01 0 74.20 74.20 74.25 73.80 74.50 412,000 30,536,312 74.117 16.43 16.43 16.44 16.34 16.50 1,860,713 16.411 0.27%
2018-05-31 0 74.00 74.00 74.05 74.00 74.60 367,797 27,337,690 74.328 16.39 16.39 16.40 16.39 16.52 1,661,079 16.458 -0.80%
2018-05-30 0 74.60 74.60 74.70 74.60 75.10 912,225 68,357,385 74.935 16.52 16.52 16.54 16.52 16.63 4,119,875 16.592 -0.60%
2018-05-29 0 75.05 75.05 75.10 74.55 75.15 399,000 29,906,112 74.953 16.62 16.62 16.63 16.51 16.64 1,802,001 16.596 0.00%
2018-05-28 0 75.05 75.05 75.10 74.30 75.05 577,500 43,196,962 74.800 16.62 16.62 16.63 16.45 16.62 2,608,159 16.562 0.40%
2018-05-25 0 74.75 74.75 74.80 74.05 74.75 999,356 74,584,700 74.633 16.55 16.55 16.56 16.40 16.55 4,513,384 16.525 0.88%
2018-05-24 0 74.10 74.10 74.20 73.90 74.45 231,900 17,175,527 74.064 16.41 16.41 16.43 16.36 16.48 1,047,328 16.399 -0.67%
2018-05-23 0 74.60 74.55 74.60 74.60 75.05 362,000 27,088,500 74.830 16.52 16.51 16.52 16.52 16.62 1,634,898 16.569 -0.53%
2018-05-21 0 75.00 74.95 75.00 74.95 75.05 390,468 29,278,086 74.982 16.61 16.60 16.61 16.60 16.62 1,763,468 16.603 0.00%
2018-05-18 0 75.00 74.90 75.00 74.85 75.00 660,210 49,468,736 74.929 16.61 16.58 16.61 16.57 16.61 2,981,701 16.591 0.20%
2018-05-17 0 74.85 74.85 74.90 74.50 75.05 1,500,120 112,288,659 74.853 16.57 16.57 16.58 16.50 16.62 6,774,981 16.574 2.39%
2018-05-16 0 73.10 73.05 73.10 72.70 73.15 330,343 24,087,225 72.916 16.19 16.17 16.19 16.10 16.20 1,491,926 16.145 0.07%
2018-05-15 0 73.05 73.00 73.05 73.00 73.35 101,962 7,451,535 73.081 16.17 16.16 16.17 16.16 16.24 460,490 16.182 -0.14%
2018-05-14 0 73.15 73.10 73.15 72.50 73.50 229,500 16,797,700 73.193 16.20 16.19 16.20 16.05 16.27 1,036,489 16.206 0.48%
2018-05-11 0 72.80 72.65 72.80 72.65 72.85 168,362 12,258,797 72.812 16.12 16.09 16.12 16.09 16.13 760,372 16.122 -0.07%
2018-05-10 0 72.85 72.85 72.90 72.30 72.90 564,430 40,891,354 72.447 16.13 16.13 16.14 16.01 16.14 2,549,131 16.041 0.48%
2018-05-09 0 72.50 72.40 72.50 72.35 72.75 740,100 53,649,767 72.490 16.05 16.03 16.05 16.02 16.11 3,342,508 16.051 -0.21%
2018-05-08 0 72.65 72.65 72.70 71.80 73.85 772,720 56,461,060 73.068 16.09 16.09 16.10 15.90 16.35 3,489,830 16.179 -0.95%
2018-05-07 0 73.35 73.30 73.35 73.20 73.80 498,091 36,563,514 73.407 16.24 16.23 16.24 16.21 16.34 2,249,525 16.254 -0.14%
2018-05-04 0 73.45 73.40 73.45 73.35 74.25 519,892 38,288,031 73.646 16.26 16.25 16.26 16.24 16.44 2,347,984 16.307 -0.81%
2018-05-03 0 74.05 74.00 74.10 73.50 74.25 368,002 27,197,973 73.907 16.40 16.39 16.41 16.27 16.44 1,662,005 16.365 -0.40%
2018-05-02 0 74.35 74.30 74.40 74.05 74.85 1,151,926 85,804,635 74.488 16.46 16.45 16.47 16.40 16.57 5,202,435 16.493 -0.47%
2018-04-30 0 74.70 74.60 74.70 74.20 74.70 1,085,696 80,824,542 74.445 16.54 16.52 16.54 16.43 16.54 4,903,321 16.484 0.47%
2018-04-27 0 74.35 74.30 74.35 73.50 74.35 642,487 47,640,262 74.150 16.46 16.45 16.46 16.27 16.46 2,901,659 16.418 1.09%
2018-04-26 0 73.55 73.50 73.55 73.20 73.75 1,355,967 99,657,312 73.495 16.29 16.27 16.29 16.21 16.33 6,123,944 16.273 0.07%
2018-04-25 0 73.50 73.50 73.55 71.20 73.60 1,533,570 111,511,550 72.714 16.27 16.27 16.29 15.77 16.30 6,926,051 16.100 3.16%
2018-04-24 0 71.25 71.20 71.30 70.50 71.50 983,500 69,755,760 70.926 15.78 15.77 15.79 15.61 15.83 4,441,774 15.704 -0.63%
2018-04-23 0 71.70 71.45 71.70 70.35 71.70 1,387,220 98,722,647 71.166 15.88 15.82 15.88 15.58 15.88 6,265,091 15.758 0.91%
2018-04-20 0 71.05 71.00 71.05 70.65 71.05 624,500 44,251,511 70.859 15.73 15.72 15.73 15.64 15.73 2,820,425 15.690 0.78%
2018-04-19 0 70.50 70.50 70.55 70.10 71.35 920,000 64,845,461 70.484 15.61 15.61 15.62 15.52 15.80 4,154,989 15.607 -0.21%
2018-04-18 0 70.65 70.65 70.70 69.85 71.35 658,500 46,380,050 70.433 15.64 15.64 15.65 15.47 15.80 2,973,979 15.595 1.15%
2018-04-17 0 69.85 69.85 69.90 69.10 69.95 762,500 53,138,762 69.690 15.47 15.47 15.48 15.30 15.49 3,443,673 15.431 0.58%
2018-04-16 0 69.45 69.40 69.45 69.15 70.15 468,000 32,548,012 69.547 15.38 15.37 15.38 15.31 15.53 2,113,625 15.399 0.00%
2018-04-13 0 69.45 69.35 69.45 69.10 70.00 565,500 39,292,512 69.483 15.38 15.36 15.38 15.30 15.50 2,553,963 15.385 -0.07%
2018-04-12 0 69.50 69.45 69.50 69.25 70.20 837,718 58,317,940 69.615 15.39 15.38 15.39 15.33 15.54 3,783,380 15.414 0.00%
2018-04-11 0 69.50 69.45 69.55 69.10 70.05 711,500 49,522,150 69.602 15.39 15.38 15.40 15.30 15.51 3,213,342 15.411 0.36%
2018-04-10 0 69.25 69.25 69.35 69.20 70.30 762,500 53,211,637 69.786 15.33 15.33 15.36 15.32 15.57 3,443,673 15.452 -1.07%
2018-04-09 0 70.00 69.95 70.00 68.25 70.80 1,082,500 75,561,225 69.803 15.50 15.49 15.50 15.11 15.68 4,888,887 15.456 -0.92%
2018-04-06 0 70.65 70.60 70.70 70.40 71.10 947,345 67,054,278 70.781 15.64 15.63 15.65 15.59 15.74 4,278,487 15.672 -0.49%
2018-04-04 0 71.00 71.00 71.05 70.85 71.60 710,656 50,607,066 71.212 15.72 15.72 15.73 15.69 15.85 3,209,530 15.768 -0.42%
2018-04-03 0 71.30 71.20 71.30 71.00 71.85 498,130 35,473,227 71.213 15.79 15.77 15.79 15.72 15.91 2,249,701 15.768 0.42%
2018-03-29 0 71.00 70.90 71.00 70.80 71.30 391,346 27,779,696 70.985 15.72 15.70 15.72 15.68 15.79 1,767,433 15.718 0.00%
2018-03-28 0 71.00 70.95 71.00 70.90 71.50 624,000 44,436,100 71.212 15.72 15.71 15.72 15.70 15.83 2,818,167 15.768 -0.70%
2018-03-27 0 71.50 71.40 71.50 71.35 72.35 397,176 28,411,933 71.535 15.83 15.81 15.83 15.80 16.02 1,793,763 15.839 -0.35%
2018-03-26 0 71.75 71.70 71.80 71.55 72.20 349,000 25,080,325 71.863 15.89 15.88 15.90 15.84 15.99 1,576,186 15.912 0.63%
2018-03-23 0 71.30 71.20 71.35 70.70 71.45 764,000 54,346,875 71.135 15.79 15.77 15.80 15.65 15.82 3,450,447 15.751 -0.70%
2018-03-22 0 71.80 71.75 71.80 71.65 72.35 932,500 67,043,775 71.897 15.90 15.89 15.90 15.86 16.02 4,211,443 15.919 -0.76%
2018-03-21 0 72.35 72.30 72.35 72.10 73.00 560,426 40,723,912 72.666 16.02 16.01 16.02 15.96 16.16 2,531,048 16.090 -0.55%
2018-03-20 0 72.75 72.75 72.80 72.75 73.25 1,737,000 126,757,662 72.975 16.11 16.11 16.12 16.11 16.22 7,844,800 16.158 -0.55%
2018-03-19 0 73.15 73.10 73.15 73.00 73.30 1,559,500 114,093,375 73.160 16.20 16.19 16.20 16.16 16.23 7,043,158 16.199 -0.07%
2018-03-16 0 73.20 73.10 73.20 73.05 73.70 651,611 47,710,028 73.219 16.21 16.19 16.21 16.17 16.32 2,942,866 16.212 -0.48%
2018-03-15 0 73.55 73.50 73.55 73.25 73.95 304,500 22,392,750 73.539 16.29 16.27 16.29 16.22 16.37 1,375,211 16.283 0.14%
2018-03-14 0 73.45 73.45 73.50 72.95 73.70 766,404 56,069,147 73.159 16.26 16.26 16.27 16.15 16.32 3,461,305 16.199 0.62%
2018-03-13 0 73.00 72.95 73.00 72.80 73.25 938,967 68,601,950 73.061 16.16 16.15 16.16 16.12 16.22 4,240,650 16.177 0.27%
2018-03-12 0 72.80 72.80 73.00 72.65 73.25 597,154 43,575,804 72.972 16.12 16.12 16.16 16.09 16.22 2,696,922 16.158 -0.27%
2018-03-09 0 73.00 73.00 73.10 72.80 73.25 551,500 40,243,962 72.972 16.16 16.16 16.19 16.12 16.22 2,490,735 16.157 0.55%
2018-03-08 0 72.60 72.60 72.75 72.60 73.30 293,002 21,329,438 72.796 16.08 16.08 16.11 16.08 16.23 1,323,283 16.119 -0.55%
2018-03-07 0 73.00 72.90 73.00 72.70 73.20 588,942 42,974,338 72.969 16.16 16.14 16.16 16.10 16.21 2,659,834 16.157 0.27%
2018-03-06 0 72.80 72.80 73.00 72.70 73.20 600,066 43,779,984 72.959 16.12 16.12 16.16 16.10 16.21 2,710,074 16.155 0.41%
2018-03-05 0 72.50 72.50 72.60 72.50 72.95 458,000 33,258,875 72.618 16.05 16.05 16.08 16.05 16.15 2,068,462 16.079 -0.55%
2018-03-02 0 72.90 72.90 73.00 72.60 73.20 438,468 31,968,587 72.910 16.14 16.14 16.16 16.08 16.21 1,980,250 16.144 0.00%
2018-03-01 0 72.90 72.85 72.95 72.75 73.05 393,650 28,698,476 72.904 16.14 16.13 16.15 16.11 16.17 1,777,839 16.142 -0.27%
2018-02-28 0 73.10 73.10 73.20 73.10 73.75 430,671 31,587,615 73.345 16.19 16.19 16.21 16.19 16.33 1,945,036 16.240 -1.02%
2018-02-27 0 73.85 73.85 73.90 73.50 74.10 521,922 38,576,244 73.912 16.35 16.35 16.36 16.27 16.41 2,357,152 16.366 -0.14%
2018-02-26 0 73.95 73.95 74.05 73.95 74.70 666,918 49,588,403 74.355 16.37 16.37 16.40 16.37 16.54 3,011,997 16.464 -0.47%
2018-02-23 0 74.30 74.25 74.35 74.00 74.50 276,188 20,505,352 74.244 16.45 16.44 16.46 16.39 16.50 1,247,346 16.439 0.41%
2018-02-22 0 74.00 74.00 74.10 73.20 74.30 582,920 43,157,807 74.037 16.39 16.39 16.41 16.21 16.45 2,632,637 16.393 0.95%
2018-02-21 0 73.30 73.30 73.35 73.30 74.00 669,225 49,259,635 73.607 16.23 16.23 16.24 16.23 16.39 3,022,416 16.298 -1.08%
2018-02-20 0 74.10 73.90 74.10 72.00 74.10 714,290 52,202,812 73.083 16.41 16.36 16.41 15.94 16.41 3,225,943 16.182 2.07%
2018-02-15 0 72.60 72.60 72.65 72.55 72.85 561,699 40,820,809 72.674 16.08 16.08 16.09 16.06 16.13 2,536,797 16.091 -0.27%
2018-02-14 0 72.80 72.80 72.85 72.25 72.90 495,662 35,997,781 72.626 16.12 16.12 16.13 16.00 16.14 2,238,555 16.081 0.76%
2018-02-13 0 72.25 72.20 72.25 72.20 72.60 383,000 27,701,750 72.328 16.00 15.99 16.00 15.99 16.08 1,729,740 16.015 0.07%
2018-02-12 0 72.20 72.20 72.30 72.15 72.60 464,435 33,591,175 72.327 15.99 15.99 16.01 15.98 16.08 2,097,524 16.015 0.14%
2018-02-09 0 72.10 72.00 72.10 71.20 72.25 1,051,500 75,411,850 71.718 15.96 15.94 15.96 15.77 16.00 4,748,882 15.880 -0.28%
2018-02-08 0 72.30 72.30 72.35 72.15 72.70 771,500 55,887,675 72.440 16.01 16.01 16.02 15.98 16.10 3,484,320 16.040 -0.62%
2018-02-07 0 72.75 72.70 72.75 72.00 73.20 686,930 50,008,982 72.801 16.11 16.10 16.11 15.94 16.21 3,102,377 16.120 1.18%
2018-02-06 0 71.90 71.90 71.95 71.50 72.50 1,526,993 109,773,232 71.888 15.92 15.92 15.93 15.83 16.05 6,896,347 15.918 -0.76%
2018-02-05 0 72.45 72.40 72.45 72.20 72.90 1,321,092 95,905,595 72.596 16.04 16.03 16.04 15.99 16.14 5,966,438 16.074 -0.89%
2018-02-02 0 73.10 73.10 73.15 73.10 73.60 1,009,290 73,941,251 73.261 16.19 16.19 16.20 16.19 16.30 4,558,249 16.221 -0.54%
2018-02-01 0 73.50 73.40 73.50 73.40 74.20 1,528,758 112,372,513 73.506 16.27 16.25 16.27 16.25 16.43 6,904,318 16.276 -0.20%
2018-01-31 0 73.65 73.60 73.65 73.55 73.90 664,500 48,959,300 73.678 16.31 16.30 16.31 16.29 16.36 3,001,076 16.314 -0.20%
2018-01-30 0 73.80 73.75 73.80 73.65 74.00 433,952 32,033,385 73.818 16.34 16.33 16.34 16.31 16.39 1,959,854 16.345 -0.07%
2018-01-29 0 73.85 73.85 73.90 73.65 74.40 1,090,772 80,620,431 73.911 16.35 16.35 16.36 16.31 16.47 4,926,245 16.365 -0.14%
2018-01-26 0 73.95 73.90 73.95 73.90 74.20 871,318 64,500,454 74.026 16.37 16.36 16.37 16.36 16.43 3,935,127 16.391 0.00%
2018-01-25 0 73.95 73.90 73.95 73.85 74.15 1,127,202 83,369,878 73.962 16.37 16.36 16.37 16.35 16.42 5,090,774 16.377 -0.07%
2018-01-24 0 74.00 74.00 74.05 73.95 74.15 777,390 57,552,510 74.033 16.39 16.39 16.40 16.37 16.42 3,510,921 16.392 0.00%
2018-01-23 0 74.00 74.00 74.05 73.95 74.20 555,172 41,086,148 74.006 16.39 16.39 16.40 16.37 16.43 2,507,319 16.386 -0.20%
2018-01-22 0 74.15 74.15 74.20 73.95 74.40 316,500 23,442,012 74.066 16.42 16.42 16.43 16.37 16.47 1,429,407 16.400 0.07%
2018-01-19 0 74.10 74.05 74.10 74.00 74.30 509,500 37,773,050 74.137 16.41 16.40 16.41 16.39 16.45 2,301,051 16.416 0.14%
2018-01-18 0 74.00 74.00 74.10 73.95 74.25 1,784,825 132,154,297 74.043 16.39 16.39 16.41 16.37 16.44 8,060,792 16.395 -0.07%
2018-01-17 0 74.05 74.00 74.05 73.80 74.15 2,226,046 164,621,633 73.952 16.40 16.39 16.40 16.34 16.42 10,053,475 16.375 0.07%
2018-01-16 0 74.00 73.95 74.00 73.90 74.40 1,723,125 127,689,420 74.103 16.39 16.37 16.39 16.36 16.47 7,782,137 16.408 -0.27%
2018-01-15 0 74.20 74.20 74.25 74.15 74.90 1,098,100 81,682,897 74.386 16.43 16.43 16.44 16.42 16.58 4,959,341 16.471 -0.34%
2018-01-12 0 74.45 74.45 74.50 74.40 75.05 1,176,985 87,887,545 74.672 16.48 16.48 16.50 16.47 16.62 5,315,609 16.534 0.00%
2018-01-11 0 74.45 74.45 74.50 74.45 75.10 1,055,562 78,812,363 74.664 16.48 16.48 16.50 16.48 16.63 4,767,227 16.532 -1.06%
2018-01-10 0 75.25 75.15 75.25 75.05 75.35 771,839 58,029,272 75.183 16.66 16.64 16.66 16.62 16.68 3,485,851 16.647 0.13%
2018-01-09 0 75.15 75.15 75.25 74.95 75.35 1,904,344 143,207,415 75.200 16.64 16.64 16.66 16.60 16.68 8,600,575 16.651 -0.27%
2018-01-08 0 75.35 75.30 75.35 75.20 75.35 556,898 41,932,601 75.297 16.68 16.67 16.68 16.65 16.68 2,515,114 16.672 0.07%
2018-01-05 0 75.30 75.25 75.30 75.20 75.40 452,276 34,041,270 75.267 16.67 16.66 16.67 16.65 16.70 2,042,611 16.666 0.00%
2018-01-04 0 75.30 75.30 75.35 75.05 75.40 300,966 22,649,925 75.257 16.67 16.67 16.68 16.62 16.70 1,359,250 16.664 0.13%
2018-01-03 0 75.20 75.10 75.20 74.45 75.55 1,943,425 145,589,912 74.914 16.65 16.63 16.65 16.48 16.73 8,777,076 16.588 -0.40%
2018-01-02 0 75.50 75.45 75.50 75.40 75.70 517,953 39,077,576 75.446 16.72 16.71 16.72 16.70 16.76 2,339,227 16.705 0.13%
2017-12-29 0 75.40 75.40 75.50 75.35 75.55 324,900 24,504,954 75.423 16.70 16.70 16.72 16.68 16.73 1,467,343 16.700 -0.13%
2017-12-28 0 75.50 75.40 75.50 75.30 75.55 171,969 12,971,615 75.430 16.72 16.70 16.72 16.67 16.73 776,662 16.702 0.07%
2017-12-27 0 75.45 75.45 75.50 75.30 76.20 382,000 28,850,650 75.525 16.71 16.71 16.72 16.67 16.87 1,725,224 16.723 0.33%
2017-12-22 0 75.20 75.15 75.20 75.15 75.50 640,491 48,210,326 75.271 16.65 16.64 16.65 16.64 16.72 2,892,645 16.667 -0.40%
2017-12-21 0 75.50 75.40 75.50 75.35 75.55 223,514 16,855,790 75.413 16.72 16.70 16.72 16.68 16.73 1,009,455 16.698 0.27%
2017-12-20 0 75.30 75.30 75.35 75.25 75.60 451,985 34,081,811 75.405 16.67 16.67 16.68 16.66 16.74 2,041,296 16.696 -0.20%
2017-12-19 0 75.45 75.40 75.45 75.00 75.60 563,945 42,502,979 75.367 16.71 16.70 16.71 16.61 16.74 2,546,941 16.688 0.07%
2017-12-18 0 75.40 75.40 75.45 74.80 75.60 792,000 59,565,262 75.209 16.70 16.70 16.71 16.56 16.74 3,576,904 16.653 -0.13%
2017-12-15 0 75.50 75.40 75.50 75.25 75.50 687,223 51,795,211 75.369 16.72 16.70 16.72 16.66 16.72 3,103,700 16.688 0.27%
2017-12-14 0 75.30 75.25 75.30 75.25 75.45 542,290 40,859,413 75.346 16.67 16.66 16.67 16.66 16.71 2,449,140 16.683 -0.13%
2017-12-13 0 75.40 75.40 75.50 75.30 75.55 681,520 51,403,325 75.425 16.70 16.70 16.72 16.67 16.73 3,077,944 16.701 0.00%
2017-12-12 0 75.40 75.35 75.40 75.25 75.45 450,474 33,948,612 75.362 16.70 16.68 16.70 16.66 16.71 2,034,472 16.687 0.00%
2017-12-11 0 75.40 75.35 75.40 75.30 75.45 512,345 38,612,798 75.365 16.70 16.68 16.70 16.67 16.71 2,313,900 16.687 0.13%
2017-12-08 0 75.30 75.25 75.30 75.20 75.50 441,952 33,264,223 75.267 16.67 16.66 16.67 16.65 16.72 1,995,985 16.666 0.13%
2017-12-07 0 75.20 75.20 75.25 75.00 75.70 1,619,387 121,939,822 75.300 16.65 16.65 16.66 16.61 16.76 7,313,625 16.673 0.13%
2017-12-06 0 75.10 75.05 75.10 74.85 75.50 1,132,220 85,063,721 75.130 16.63 16.62 16.63 16.57 16.72 5,113,437 16.635 0.54%
2017-12-05 0 74.70 74.70 74.85 74.55 75.05 612,073 45,851,145 74.911 16.54 16.54 16.57 16.51 16.62 2,764,301 16.587 -0.40%
2017-12-04 0 75.00 74.85 75.00 74.35 75.15 832,300 62,151,232 74.674 16.61 16.57 16.61 16.46 16.64 3,758,910 16.534 0.81%
2017-12-01 0 74.40 74.40 74.45 74.10 74.65 416,183 30,945,566 74.356 16.47 16.47 16.48 16.41 16.53 1,879,604 16.464 0.54%
2017-11-30 0 74.00 74.00 74.20 74.00 74.45 2,953,381 218,602,417 74.018 16.39 16.39 16.43 16.39 16.48 13,338,332 16.389 -0.27%
2017-11-29 0 74.20 74.10 74.20 73.85 74.60 1,910,693 141,759,845 74.193 16.43 16.41 16.43 16.35 16.52 8,629,248 16.428 -0.40%
2017-11-28 0 74.50 74.40 74.50 74.15 74.50 494,584 36,779,411 74.364 16.50 16.47 16.50 16.42 16.50 2,233,686 16.466 0.07%
2017-11-27 0 74.45 74.40 74.50 74.25 75.00 723,260 53,858,150 74.466 16.48 16.47 16.50 16.44 16.61 3,266,454 16.488 -0.20%
2017-11-24 0 74.60 74.60 74.70 74.35 74.70 977,591 72,844,628 74.514 16.52 16.52 16.54 16.46 16.54 4,415,087 16.499 0.07%
2017-11-23 0 74.55 74.50 74.55 74.15 74.75 473,000 35,263,350 74.553 16.51 16.50 16.51 16.42 16.55 2,136,206 16.507 0.13%
2017-11-22 0 74.45 74.40 74.45 73.80 74.50 1,043,828 77,222,867 73.980 16.48 16.47 16.48 16.34 16.50 4,714,233 16.381 0.00%
2017-11-21 0 74.45 74.20 74.50 74.05 74.70 893,462 66,362,392 74.276 16.48 16.43 16.50 16.40 16.54 4,035,136 16.446 -0.27%
2017-11-20 0 74.65 74.55 74.65 74.40 74.95 281,224 20,973,999 74.581 16.53 16.51 16.53 16.47 16.60 1,270,090 16.514 0.20%
2017-11-17 0 74.50 74.40 74.55 74.30 74.95 510,410 38,010,427 74.470 16.50 16.47 16.51 16.45 16.60 2,305,161 16.489 -0.07%
2017-11-16 0 74.55 74.55 74.65 74.20 75.00 433,220 32,304,308 74.568 16.51 16.51 16.53 16.43 16.61 1,956,548 16.511 -0.60%
2017-11-15 0 75.00 74.70 75.00 74.65 75.00 427,000 31,916,300 74.745 16.61 16.54 16.61 16.53 16.61 1,928,457 16.550 0.13%
2017-11-14 0 74.90 74.75 74.90 74.60 75.30 471,976 35,318,138 74.830 16.58 16.55 16.58 16.52 16.67 2,131,582 16.569 0.00%
2017-11-13 0 74.90 74.65 74.90 74.65 75.25 527,816 39,508,606 74.853 16.58 16.53 16.58 16.53 16.66 2,383,771 16.574 -0.13%
2017-11-10 0 75.00 74.95 75.00 74.90 75.40 1,674,280 125,634,933 75.038 16.61 16.60 16.61 16.58 16.70 7,561,538 16.615 -0.33%
2017-11-09 0 75.25 75.25 75.30 75.25 75.50 965,714 72,806,880 75.392 16.66 16.66 16.67 16.66 16.72 4,361,447 16.693 -0.27%
2017-11-08 0 75.45 75.40 75.45 75.35 75.75 1,150,454 86,806,919 75.454 16.71 16.70 16.71 16.68 16.77 5,195,787 16.707 -0.40%
2017-11-07 0 75.75 75.65 75.75 75.45 75.75 400,280 30,258,236 75.593 16.77 16.75 16.77 16.71 16.77 1,807,782 16.738 0.13%
2017-11-06 0 75.65 75.60 75.65 75.30 75.65 530,104 40,010,358 75.476 16.75 16.74 16.75 16.67 16.75 2,394,105 16.712 0.40%
2017-11-03 0 75.35 75.30 75.40 75.35 75.75 818,120 61,774,007 75.507 16.68 16.67 16.70 16.68 16.77 3,694,869 16.719 -0.26%
2017-11-02 0 75.55 75.45 75.55 75.05 75.75 882,387 66,472,519 75.333 16.73 16.71 16.73 16.62 16.77 3,985,118 16.680 0.73%
2017-11-01 0 75.00 75.00 75.10 74.90 75.25 1,518,678 113,920,125 75.013 16.61 16.61 16.63 16.58 16.66 6,858,794 16.609 -0.13%
2017-10-31 0 75.10 75.00 75.10 74.95 75.30 390,330 29,288,588 75.035 16.63 16.61 16.63 16.60 16.67 1,762,844 16.614 0.27%
2017-10-30 0 74.90 74.90 74.95 74.80 75.50 529,080 39,684,909 75.007 16.58 16.58 16.60 16.56 16.72 2,389,480 16.608 -0.07%
2017-10-27 0 74.95 74.90 74.95 74.80 75.30 396,452 29,712,284 74.945 16.60 16.58 16.60 16.56 16.67 1,790,493 16.594 0.00%
2017-10-26 0 74.95 74.95 75.00 74.85 75.20 769,620 57,724,779 75.004 16.60 16.60 16.61 16.57 16.65 3,475,829 16.607 -0.07%
2017-10-25 0 75.00 75.00 75.05 74.65 75.20 2,276,992 170,810,098 75.016 16.61 16.61 16.62 16.53 16.65 10,283,562 16.610 0.47%
2017-10-24 0 74.65 74.65 74.85 73.95 75.10 4,204,725 314,500,811 74.797 16.53 16.53 16.57 16.37 16.63 18,989,768 16.562 1.15%
2017-10-23 0 73.80 73.75 73.80 73.60 73.80 285,472 21,040,470 73.704 16.34 16.33 16.34 16.30 16.34 1,289,275 16.320 0.20%
2017-10-20 0 73.65 73.65 73.80 73.65 73.90 562,534 41,512,860 73.796 16.31 16.31 16.34 16.31 16.36 2,540,568 16.340 0.00%
2017-10-19 0 73.65 73.65 73.75 73.65 73.90 449,677 33,164,302 73.751 16.31 16.31 16.33 16.31 16.36 2,030,873 16.330 -0.07%
2017-10-18 0 73.70 73.70 73.75 73.70 73.90 415,214 30,644,285 73.804 16.32 16.32 16.33 16.32 16.36 1,875,228 16.342 -0.07%
2017-10-17 0 73.75 73.65 73.75 73.55 73.80 162,500 11,973,712 73.684 16.33 16.31 16.33 16.29 16.34 733,898 16.315 0.27%
2017-10-16 0 73.55 73.55 73.60 73.50 73.85 599,270 44,116,790 73.618 16.29 16.29 16.30 16.27 16.35 2,706,479 16.300 0.07%
2017-10-13 0 73.50 73.50 73.60 73.00 73.70 500,000 36,699,425 73.399 16.27 16.27 16.30 16.16 16.32 2,258,146 16.252 -0.14%
2017-10-12 0 73.60 73.60 73.65 73.60 73.90 289,744 21,377,294 73.780 16.30 16.30 16.31 16.30 16.36 1,308,569 16.336 -0.27%
2017-10-11 0 73.80 73.75 73.80 73.70 73.90 962,442 71,027,709 73.799 16.34 16.33 16.34 16.32 16.36 4,346,670 16.341 -0.20%
2017-10-10 0 73.95 73.80 73.95 73.55 73.95 800,000 58,983,262 73.729 16.37 16.34 16.37 16.29 16.37 3,613,034 16.325 0.27%
2017-10-09 0 73.75 73.70 73.75 73.60 74.00 567,083 41,829,676 73.763 16.33 16.32 16.33 16.30 16.39 2,561,113 16.333 -0.07%
2017-10-06 0 73.80 73.75 73.80 73.70 74.00 654,610 48,290,355 73.770 16.34 16.33 16.34 16.32 16.39 2,956,410 16.334 -0.20%
2017-10-04 0 73.95 73.75 73.95 73.70 73.95 367,462 27,115,368 73.791 16.37 16.33 16.37 16.32 16.37 1,659,566 16.339 0.00%
2017-10-03 0 73.95 73.75 73.95 73.55 73.95 416,100 30,686,370 73.748 16.37 16.33 16.37 16.29 16.37 1,879,229 16.329 0.82%
2017-09-29 0 73.35 73.35 73.50 73.30 74.00 932,160 68,546,391 73.535 16.24 16.24 16.27 16.23 16.39 4,209,907 16.282 -0.61%
2017-09-28 0 73.80 73.70 73.80 73.55 73.90 325,213 23,975,186 73.721 16.34 16.32 16.34 16.29 16.36 1,468,757 16.323 0.41%
2017-09-27 0 73.50 73.50 73.55 73.20 73.80 504,922 37,082,324 73.442 16.27 16.27 16.29 16.21 16.34 2,280,375 16.261 0.14%
2017-09-26 0 73.40 73.40 73.55 73.10 73.70 500,610 36,743,397 73.397 16.25 16.25 16.29 16.19 16.32 2,260,901 16.252 -0.07%
2017-09-25 0 73.45 73.30 73.45 73.10 73.70 533,417 39,184,730 73.460 16.26 16.23 16.26 16.19 16.32 2,409,067 16.266 0.27%
2017-09-22 0 73.25 73.25 73.30 73.20 73.95 853,069 62,605,307 73.388 16.22 16.22 16.23 16.21 16.37 3,852,709 16.250 -0.75%
2017-09-21 0 73.80 73.75 73.80 73.55 73.95 577,250 42,514,125 73.649 16.34 16.33 16.34 16.29 16.37 2,607,030 16.307 0.07%
2017-09-20 0 73.75 73.75 73.85 73.50 74.05 646,615 47,686,712 73.748 16.33 16.33 16.35 16.27 16.40 2,920,302 16.329 -0.34%
2017-09-19 0 74.00 73.85 74.00 73.80 74.20 330,031 24,413,226 73.973 16.39 16.35 16.39 16.34 16.43 1,490,517 16.379 -0.20%
2017-09-18 0 74.15 74.10 74.15 73.85 74.15 500,818 37,054,623 73.988 16.42 16.41 16.42 16.35 16.42 2,261,841 16.383 0.20%
2017-09-15 0 74.00 74.00 74.10 73.55 74.15 1,472,374 108,817,375 73.906 16.39 16.39 16.41 16.29 16.42 6,649,672 16.364 -0.27%
2017-09-14 0 74.20 74.20 74.25 73.70 74.90 1,284,418 95,275,065 74.178 16.43 16.43 16.44 16.32 16.58 5,800,807 16.424 0.27%
2017-09-13 0 74.00 73.90 74.00 73.70 74.35 760,023 56,138,752 73.865 16.39 16.36 16.39 16.32 16.46 3,432,486 16.355 0.00%
2017-09-12 0 74.00 73.80 74.00 73.60 74.50 1,370,845 101,168,826 73.800 16.39 16.34 16.39 16.30 16.50 6,191,137 16.341 0.54%
2017-09-11 0 73.60 73.60 73.70 73.45 73.95 1,036,122 76,248,680 73.590 16.30 16.30 16.32 16.26 16.37 4,679,430 16.294 -0.54%
2017-09-08 0 74.00 73.80 74.00 72.80 74.15 1,657,878 121,616,636 73.357 16.39 16.34 16.39 16.12 16.42 7,487,462 16.243 1.37%
2017-09-07 0 73.00 72.90 73.00 72.50 73.00 905,860 65,993,615 72.852 16.16 16.14 16.16 16.05 16.16 4,091,129 16.131 0.62%
2017-09-06 0 72.55 72.55 72.60 72.20 72.70 666,762 48,362,787 72.534 16.06 16.06 16.08 15.99 16.10 3,011,292 16.060 -0.21%
2017-09-05 0 72.70 72.50 72.70 72.50 72.80 643,548 46,732,378 72.617 16.10 16.05 16.10 16.05 16.12 2,906,451 16.079 -0.07%
2017-09-04 0 72.75 72.75 72.80 72.60 72.95 987,015 71,880,921 72.827 16.11 16.11 16.12 16.08 16.15 4,457,648 16.125 -0.21%
2017-09-01 0 72.90 72.85 72.90 72.50 72.95 1,097,620 79,850,267 72.749 16.14 16.13 16.14 16.05 16.15 4,957,173 16.108 0.69%
2017-08-31 0 72.40 72.40 72.45 72.35 72.80 1,076,297 78,032,371 72.501 16.03 16.03 16.04 16.02 16.12 4,860,872 16.053 -0.62%
2017-08-30 0 72.85 72.85 72.90 72.35 72.85 601,920 43,712,131 72.621 16.13 16.13 16.14 16.02 16.13 2,718,447 16.080 0.99%
2017-08-29 0 72.30 72.30 72.35 72.10 72.60 765,200 55,411,435 72.414 15.97 15.97 15.98 15.93 16.04 3,463,868 15.997 0.14%
2017-08-28 0 72.20 72.05 72.20 71.90 72.45 826,017 59,571,283 72.119 15.95 15.92 15.95 15.88 16.00 3,739,171 15.932 0.21%
2017-08-25 0 72.05 72.05 72.10 71.90 72.80 795,000 57,486,013 72.309 15.92 15.92 15.93 15.88 16.08 3,598,765 15.974 0.14%
2017-08-24 0 71.95 71.90 72.00 71.80 72.20 1,485,935 106,968,487 71.987 15.89 15.88 15.91 15.86 15.95 6,726,454 15.903 -0.35%
2017-08-22 0 72.20 72.10 72.20 71.85 72.20 457,496 32,973,176 72.073 15.95 15.93 15.95 15.87 15.95 2,070,969 15.922 0.28%
2017-08-21 0 72.00 71.90 72.00 71.80 72.05 413,445 29,749,829 71.956 15.91 15.88 15.91 15.86 15.92 1,871,562 15.896 0.00%
2017-08-18 0 72.00 72.00 72.10 71.30 72.15 1,890,520 135,660,850 71.758 15.91 15.91 15.93 15.75 15.94 8,557,909 15.852 0.70%
2017-08-17 0 71.50 71.45 71.50 71.40 71.50 663,334 47,396,234 71.452 15.80 15.78 15.80 15.77 15.80 3,002,746 15.784 0.00%
2017-08-16 0 71.50 71.45 71.50 71.30 71.50 1,433,740 102,490,646 71.485 15.80 15.78 15.80 15.75 15.80 6,490,180 15.792 0.07%
2017-08-15 0 71.45 71.45 71.50 71.30 71.50 1,376,160 98,361,275 71.475 15.78 15.78 15.80 15.75 15.80 6,229,530 15.790 -0.07%
2017-08-14 0 71.50 71.45 71.50 71.10 71.55 1,292,477 92,356,766 71.457 15.80 15.78 15.80 15.71 15.81 5,850,718 15.786 0.00%
2017-08-11 0 71.50 71.45 71.50 71.40 72.10 3,236,610 231,868,714 71.639 15.80 15.78 15.80 15.77 15.93 14,651,319 15.826 -0.69%
2017-08-10 0 72.00 72.00 72.10 72.00 72.30 1,321,639 95,243,889 72.065 15.91 15.91 15.93 15.91 15.97 5,982,727 15.920 -0.14%
2017-08-09 0 72.10 72.05 72.10 72.05 72.45 1,228,493 88,619,069 72.136 15.93 15.92 15.93 15.92 16.00 5,561,079 15.936 -0.14%
2017-08-08 0 72.20 72.15 72.20 72.05 72.30 4,985,284 359,367,618 72.086 15.95 15.94 15.95 15.92 15.97 22,567,127 15.924 0.00%
2017-08-07 0 72.20 72.10 72.20 72.00 72.50 1,228,360 88,580,274 72.113 15.95 15.93 15.95 15.91 16.02 5,560,477 15.930 0.00%
2017-08-04 0 72.20 72.20 72.40 72.00 72.50 1,188,441 85,864,794 72.250 15.95 15.95 15.99 15.91 16.02 5,379,773 15.961 0.14%
2017-08-03 0 72.10 72.10 72.20 72.00 72.50 1,116,533 80,534,545 72.129 15.93 15.93 15.95 15.91 16.02 5,054,264 15.934 -0.21%
2017-08-02 0 72.25 72.25 72.30 72.05 72.60 1,353,746 97,773,433 72.224 15.96 15.96 15.97 15.92 16.04 6,128,068 15.955 -0.28%
2017-08-01 0 72.45 72.45 72.50 72.40 72.95 2,056,452 149,236,953 72.570 16.00 16.00 16.02 15.99 16.12 9,309,041 16.031 -0.41%
2017-07-31 0 72.75 72.70 72.75 72.60 73.05 1,720,550 125,241,815 72.792 16.07 16.06 16.07 16.04 16.14 7,788,497 16.080 -0.21%
2017-07-28 0 72.90 72.85 72.90 72.65 73.00 1,310,190 95,413,344 72.824 16.10 16.09 16.10 16.05 16.13 5,930,901 16.087 0.00%
2017-07-27 0 72.90 72.85 72.90 72.75 73.10 3,439,974 250,787,698 72.904 16.10 16.09 16.10 16.07 16.15 15,571,897 16.105 -0.07%
2017-07-26 0 72.95 72.90 72.95 72.85 73.15 1,618,974 118,135,989 72.970 16.12 16.10 16.12 16.09 16.16 7,328,688 16.120 -0.21%
2017-07-25 0 73.10 73.00 73.10 72.90 73.20 1,624,516 118,638,729 73.030 16.15 16.13 16.15 16.10 16.17 7,353,775 16.133 0.27%
2017-07-24 0 72.90 72.90 73.00 72.75 73.20 2,629,662 191,812,382 72.942 16.10 16.10 16.13 16.07 16.17 11,903,818 16.114 -0.27%
2017-07-21 0 73.10 73.00 73.10 72.95 73.10 2,212,278 161,533,234 73.017 16.15 16.13 16.15 16.12 16.15 10,014,426 16.130 0.00%
2017-07-20 0 73.10 73.10 73.15 72.90 73.25 2,348,522 171,400,776 72.982 16.15 16.15 16.16 16.10 16.18 10,631,168 16.122 0.14%
2017-07-19 0 73.00 72.95 73.00 72.80 73.05 4,111,669 299,784,256 72.911 16.13 16.12 16.13 16.08 16.14 18,612,491 16.107 0.00%
2017-07-18 0 73.00 73.00 73.10 72.50 73.05 2,955,387 215,352,465 72.868 16.13 16.13 16.15 16.02 16.14 13,378,294 16.097 0.34%
2017-07-17 0 72.75 72.60 72.75 71.85 72.85 3,523,866 255,569,712 72.525 16.07 16.04 16.07 15.87 16.09 15,951,655 16.022 0.41%
2017-07-14 0 72.45 72.35 72.45 71.70 72.45 3,446,505 248,201,394 72.015 16.00 15.98 16.00 15.84 16.00 15,601,461 15.909 0.62%
2017-07-13 0 72.00 71.85 72.00 71.55 72.00 4,550,335 326,009,374 71.645 15.91 15.87 15.91 15.81 15.91 20,598,222 15.827 0.63%
2017-07-12 0 71.55 71.55 71.65 71.55 72.00 10,148,229 727,862,344 71.723 15.81 15.81 15.83 15.81 15.91 45,938,480 15.844 -0.14%
2017-07-11 0 71.65 71.65 71.70 71.50 72.35 12,612,085 904,870,662 71.746 15.83 15.83 15.84 15.80 15.98 57,091,736 15.849 -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 15.91 15.91 15.92 15.51 16.57 171,601,036 15.878 20.00%
2017-07-07 0 60.00 59.95 60.00 58.10 61.00 7,984,129 476,161,314 59.638 13.25 13.24 13.25 12.83 13.48 36,142,144 13.175 5.08%
2017-07-06 0 57.10 56.85 57.10 56.35 57.50 2,545,000 144,696,550 56.855 12.61 12.56 12.61 12.45 12.70 11,520,575 12.560 0.26%
2017-07-05 0 56.95 56.85 56.95 54.95 57.75 1,840,196 104,286,578 56.671 12.58 12.56 12.58 12.14 12.76 8,330,104 12.519 4.11%
2017-07-04 0 54.70 54.70 54.85 54.70 57.50 3,853,339 215,069,556 55.814 12.08 12.08 12.12 12.08 12.70 17,443,096 12.330 -4.29%
2017-07-03 0 57.15 57.15 57.20 56.75 58.80 4,134,885 239,160,351 57.840 12.62 12.62 12.64 12.54 12.99 18,717,584 12.777 2.05%
2017-06-30 0 56.00 55.95 56.00 53.05 57.65 6,193,975 348,192,337 56.215 12.37 12.36 12.37 11.72 12.74 28,038,567 12.418 3.70%
2017-06-29 0 54.00 53.90 54.00 52.70 54.65 2,513,487 135,979,543 54.100 11.93 11.91 11.93 11.64 12.07 11,377,923 11.951 2.86%
2017-06-28 0 52.50 52.50 52.80 52.50 53.85 1,706,063 90,834,889 53.242 11.60 11.60 11.66 11.60 11.90 7,722,918 11.762 -2.05%
2017-06-27 0 53.60 53.50 53.60 52.35 53.80 1,830,160 97,115,117 53.064 11.84 11.82 11.84 11.56 11.88 8,284,674 11.722 1.61%
2017-06-26 0 52.75 52.70 52.75 51.05 53.10 3,502,974 182,567,103 52.118 11.65 11.64 11.65 11.28 11.73 15,857,082 11.513 2.33%
2017-06-23 0 51.55 51.55 51.65 51.10 52.35 1,696,000 87,457,200 51.567 11.39 11.39 11.41 11.29 11.56 7,677,365 11.392 -2.00%
2017-06-22 0 52.60 52.55 52.60 52.20 53.50 2,139,000 112,885,580 52.775 11.62 11.61 11.62 11.53 11.82 9,682,715 11.658 -1.77%
2017-06-21 0 53.55 53.55 53.60 52.25 56.15 4,452,815 239,646,847 53.819 11.83 11.83 11.84 11.54 12.40 20,156,773 11.889 1.71%
2017-06-20 0 52.65 52.50 52.65 49.20 52.70 3,852,949 198,958,386 51.638 11.63 11.60 11.63 10.87 11.64 17,441,331 11.407 8.11%
2017-06-19 0 48.70 48.65 48.70 48.50 49.35 1,356,360 66,160,058 48.778 10.76 10.75 10.76 10.71 10.90 6,139,901 10.775 0.62%
2017-06-16 0 48.40 48.30 48.40 47.90 48.45 932,545 44,913,576 48.162 10.69 10.67 10.69 10.58 10.70 4,221,397 10.640 0.21%
2017-06-15 0 48.30 48.00 48.30 47.75 48.55 1,015,046 48,860,580 48.136 10.67 10.60 10.67 10.55 10.73 4,594,858 10.634 0.62%
2017-06-14 0 48.00 47.95 48.20 47.70 48.50 1,109,500 53,389,225 48.120 10.60 10.59 10.65 10.54 10.71 5,022,427 10.630 0.21%
2017-06-13 0 47.90 47.90 48.00 47.60 48.15 910,773 43,667,149 47.945 10.58 10.58 10.60 10.52 10.64 4,122,840 10.592 -0.21%
2017-06-12 0 48.00 47.95 48.00 47.95 49.25 974,000 46,912,900 48.165 10.60 10.59 10.60 10.59 10.88 4,409,053 10.640 -0.93%
2017-06-09 0 48.45 48.30 48.45 47.70 48.75 1,391,870 67,204,214 48.283 10.70 10.67 10.70 10.54 10.77 6,300,645 10.666 -0.31%
2017-06-08 0 48.60 48.55 48.60 47.65 49.20 1,150,140 55,667,550 48.401 10.74 10.73 10.74 10.53 10.87 5,206,394 10.692 -0.10%
2017-06-07 0 48.65 48.50 48.65 47.70 48.70 1,652,657 79,857,910 48.321 10.75 10.71 10.75 10.54 10.76 7,481,163 10.675 1.14%
2017-06-06 0 48.10 48.05 48.10 47.10 48.60 1,023,314 49,174,538 48.054 10.63 10.61 10.63 10.40 10.74 4,632,285 10.616 1.69%
2017-06-05 0 47.30 47.30 47.40 47.15 48.20 1,620,014 77,073,319 47.576 10.45 10.45 10.47 10.42 10.65 7,333,396 10.510 -1.46%
2017-06-02 0 48.00 47.95 48.00 46.35 48.90 2,232,349 106,846,763 47.863 10.60 10.59 10.60 10.24 10.80 10,105,282 10.573 -1.54%
2017-06-01 0 48.75 48.75 49.00 48.55 49.50 2,684,939 131,428,410 48.950 10.77 10.77 10.82 10.73 10.94 12,154,044 10.814 -1.42%
2017-05-31 0 49.45 49.40 49.45 49.15 50.20 3,304,405 164,355,287 49.738 10.92 10.91 10.92 10.86 11.09 14,958,210 10.988 -2.27%
2017-05-29 0 50.60 50.60 50.65 48.70 51.10 2,067,170 103,566,057 50.100 11.18 11.18 11.19 10.76 11.29 9,357,559 11.068 4.98%
2017-05-26 0 48.20 48.20 48.45 47.40 48.90 1,615,057 78,298,172 48.480 10.65 10.65 10.70 10.47 10.80 7,310,957 10.710 -0.31%
2017-05-25 0 48.35 48.30 48.40 48.30 49.20 1,100,000 53,522,965 48.657 10.68 10.67 10.69 10.67 10.87 4,979,423 10.749 -1.43%
2017-05-24 0 49.05 49.00 49.10 48.10 49.90 1,683,777 82,643,214 49.082 10.84 10.82 10.85 10.63 11.02 7,622,035 10.843 0.00%
2017-05-23 0 49.05 49.05 49.15 47.30 49.55 2,806,300 136,734,180 48.724 10.84 10.84 10.86 10.45 10.95 12,703,414 10.764 3.59%
2017-05-22 0 47.35 47.30 47.35 46.60 47.80 1,129,195 53,262,100 47.168 10.46 10.45 10.46 10.29 10.56 5,111,582 10.420 0.96%
2017-05-19 0 46.90 46.70 46.90 46.00 48.00 2,319,919 109,142,830 47.046 10.36 10.32 10.36 10.16 10.60 10,501,690 10.393 0.11%
2017-05-18 0 46.85 46.80 46.85 43.35 48.05 3,904,422 180,260,383 46.168 10.35 10.34 10.35 9.576 10.61 17,674,336 10.199 6.84%
2017-05-17 0 43.85 43.85 43.90 43.50 44.05 1,042,802 45,732,041 43.855 9.687 9.687 9.698 9.610 9.731 4,720,502 9.6880 -0.34%
2017-05-16 0 44.00 43.85 44.00 43.25 44.10 1,377,206 60,149,417 43.675 9.720 9.687 9.720 9.554 9.742 6,234,265 9.6482 0.34%
2017-05-15 0 43.85 43.65 43.85 41.80 43.85 1,394,848 60,044,314 43.047 9.687 9.643 9.687 9.234 9.687 6,314,126 9.5095 5.66%
2017-05-12 0 41.50 41.40 41.50 41.30 41.90 873,923 36,367,807 41.614 9.168 9.146 9.168 9.124 9.256 3,956,030 9.1930 0.24%
2017-05-11 0 41.40 41.35 41.40 40.10 41.45 502,896 20,562,656 40.888 9.146 9.135 9.146 8.858 9.157 2,276,484 9.0326 2.86%
2017-05-10 0 40.25 40.25 40.45 39.95 40.85 557,500 22,449,018 40.267 8.892 8.892 8.936 8.825 9.024 2,523,662 8.8954 -0.62%
2017-05-09 0 40.50 40.50 40.70 39.45 41.05 596,554 24,076,102 40.359 8.947 8.947 8.991 8.715 9.068 2,700,450 8.9156 1.12%
2017-05-08 0 40.05 40.05 40.20 39.85 40.90 805,000 32,410,035 40.261 8.847 8.847 8.881 8.803 9.035 3,644,033 8.8940 1.01%
2017-05-05 0 39.65 39.65 39.75 39.65 41.00 1,015,000 40,627,315 40.027 8.759 8.759 8.781 8.759 9.057 4,594,650 8.8423 -3.76%
2017-05-04 0 41.20 41.20 41.30 41.00 41.90 1,050,759 43,739,154 41.626 9.101 9.101 9.124 9.057 9.256 4,756,522 9.1956 -1.90%
2017-05-02 0 42.00 41.95 42.00 41.55 42.15 1,775,147 74,486,835 41.961 9.278 9.267 9.278 9.179 9.311 8,035,644 9.2696 1.20%
2017-04-28 0 41.50 41.50 41.55 40.85 41.80 558,309 23,162,009 41.486 9.168 9.168 9.179 9.024 9.234 2,527,324 9.1646 1.72%
2017-04-27 0 40.80 40.80 40.85 40.00 41.10 955,000 38,868,725 40.700 9.013 9.013 9.024 8.836 9.079 4,323,045 8.9911 0.12%
2017-04-26 0 40.75 40.50 40.75 40.30 41.00 833,500 33,956,693 40.740 9.002 8.947 9.002 8.903 9.057 3,773,045 8.9998 0.74%
2017-04-25 0 40.45 40.40 40.45 39.75 40.50 1,183,000 47,617,225 40.251 8.936 8.925 8.936 8.781 8.947 5,355,143 8.8919 1.51%
2017-04-24 0 39.85 39.80 39.85 38.80 39.85 1,106,000 43,634,325 39.452 8.803 8.792 8.803 8.571 8.803 5,006,584 8.7154 2.44%
2017-04-21 0 38.90 38.90 38.95 38.20 38.95 1,643,431 63,677,701 38.747 8.593 8.593 8.604 8.439 8.604 7,439,399 8.5595 2.37%
2017-04-20 0 38.00 37.90 38.00 36.90 38.00 796,990 29,978,853 37.615 8.395 8.372 8.395 8.152 8.395 3,607,773 8.3095 1.33%
2017-04-19 0 37.50 37.45 37.50 36.85 37.80 865,600 32,185,620 37.183 8.284 8.273 8.284 8.141 8.350 3,918,353 8.2141 -1.32%
2017-04-18 0 38.00 37.95 38.00 37.85 38.30 774,738 29,428,360 37.985 8.395 8.384 8.395 8.361 8.461 3,507,044 8.3912 -0.78%
2017-04-13 0 38.30 38.25 38.30 38.00 38.70 668,900 25,573,405 38.232 8.461 8.450 8.461 8.395 8.549 3,027,942 8.4458 0.13%
2017-04-12 0 38.25 38.20 38.25 37.50 38.30 1,219,050 46,421,260 38.080 8.450 8.439 8.450 8.284 8.461 5,518,333 8.4122 0.00%
2017-04-11 0 38.25 38.15 38.25 37.60 38.90 1,866,253 70,844,238 37.961 8.450 8.428 8.450 8.306 8.593 8,448,058 8.3859 -1.92%
2017-04-10 0 39.00 39.00 39.20 39.00 41.00 1,750,091 69,176,150 39.527 8.615 8.615 8.660 8.615 9.057 7,922,222 8.7319 -5.34%
2017-04-07 0 41.20 41.20 41.35 39.80 41.50 865,796 35,216,077 40.675 9.101 9.101 9.135 8.792 9.168 3,919,241 8.9854 1.73%
2017-04-06 0 40.50 40.45 40.50 40.10 41.20 525,822 21,260,137 40.432 8.947 8.936 8.947 8.858 9.101 2,380,264 8.9318 -1.70%
2017-04-05 0 41.20 41.15 41.20 40.80 42.75 836,368 34,535,132 41.292 9.101 9.090 9.101 9.013 9.444 3,786,028 9.1217 -2.14%
2017-04-03 0 42.10 42.10 42.25 42.00 42.35 871,000 36,449,402 41.848 9.300 9.300 9.333 9.278 9.356 3,942,798 9.2446 1.45%
2017-03-31 0 41.50 41.50 41.60 40.60 41.95 634,700 26,259,020 41.372 9.168 9.168 9.190 8.969 9.267 2,873,127 9.1395 0.12%
2017-03-30 0 41.45 41.40 41.45 41.00 42.50 589,211 24,421,814 41.448 9.157 9.146 9.157 9.057 9.389 2,667,210 9.1563 -2.36%
2017-03-29 0 42.45 42.40 42.45 41.00 42.50 1,100,000 46,178,954 41.981 9.378 9.367 9.378 9.057 9.389 4,979,423 9.2740 2.91%
2017-03-28 0 41.25 41.20 41.25 40.35 41.25 481,062 19,651,123 40.849 9.113 9.101 9.113 8.914 9.113 2,177,647 9.0240 3.12%
2017-03-27 0 40.00 40.00 40.20 40.00 41.60 1,019,723 41,321,166 40.522 8.836 8.836 8.881 8.836 9.190 4,616,030 8.9517 -3.03%
2017-03-24 0 41.25 41.15 41.25 40.60 41.80 775,853 31,924,863 41.148 9.113 9.090 9.113 8.969 9.234 3,512,091 9.0900 -0.24%
2017-03-23 0 41.35 41.35 41.40 41.20 42.60 546,000 22,684,197 41.546 9.135 9.135 9.146 9.101 9.411 2,471,605 9.1779 -2.01%
2017-03-22 0 42.20 42.20 42.40 41.90 43.45 777,830 32,896,786 42.293 9.322 9.322 9.367 9.256 9.599 3,521,041 9.3429 -2.99%
2017-03-21 0 43.50 43.45 43.50 43.40 44.95 606,998 26,600,736 43.823 9.610 9.599 9.610 9.587 9.930 2,747,727 9.6810 -0.80%
2017-03-20 0 43.85 43.70 43.90 43.30 44.05 837,440 36,555,671 43.652 9.687 9.654 9.698 9.565 9.731 3,790,880 9.6431 -0.57%
2017-03-17 0 44.10 44.10 44.65 44.10 45.60 1,155,880 51,570,972 44.616 9.742 9.742 9.864 9.742 10.07 5,232,378 9.8561 -2.43%
2017-03-16 0 45.20 45.10 45.20 44.80 46.10 1,272,924 57,495,994 45.168 9.985 9.963 9.985 9.897 10.18 5,762,207 9.9781 -0.88%
2017-03-15 0 45.60 45.60 45.90 45.05 46.65 2,137,300 97,858,592 45.786 10.07 10.07 10.14 9.952 10.31 9,675,020 10.115 -0.11%
2017-03-14 0 45.65 45.55 45.65 43.00 46.00 1,518,528 68,083,802 44.835 10.08 10.06 10.08 9.499 10.16 6,873,994 9.9045 5.06%
2017-03-13 0 43.45 43.35 43.45 42.85 44.75 1,387,515 60,617,921 43.688 9.599 9.576 9.599 9.466 9.886 6,280,931 9.6511 0.00%
2017-03-10 0 43.45 43.40 43.45 43.25 45.50 1,300,685 56,972,538 43.802 9.599 9.587 9.599 9.554 10.05 5,887,874 9.6762 -3.12%
2017-03-09 0 44.85 44.80 44.85 44.75 46.50 1,403,166 64,034,936 45.636 9.908 9.897 9.908 9.886 10.27 6,351,780 10.081 -3.55%
2017-03-08 0 46.50 46.50 46.55 45.15 46.80 2,575,720 118,899,691 46.162 10.27 10.27 10.28 9.974 10.34 11,659,637 10.198 2.42%
2017-03-07 0 45.40 45.30 45.40 45.05 45.70 1,508,500 68,533,475 45.432 10.03 10.01 10.03 9.952 10.10 6,828,600 10.036 -0.22%
2017-03-06 0 45.50 45.40 45.50 44.45 46.00 1,066,000 48,488,350 45.486 10.05 10.03 10.05 9.819 10.16 4,825,514 10.048 -0.33%
2017-03-03 0 45.65 45.55 45.65 44.40 46.00 913,500 41,408,512 45.330 10.08 10.06 10.08 9.808 10.16 4,135,185 10.014 0.33%
2017-03-02 0 45.50 45.40 45.50 44.85 46.30 899,000 40,875,137 45.467 10.05 10.03 10.05 9.908 10.23 4,069,547 10.044 0.00%
2017-03-01 0 45.50 45.50 45.60 45.40 46.50 700,500 31,998,162 45.679 10.05 10.05 10.07 10.03 10.27 3,170,987 10.091 -0.11%
2017-02-28 0 45.55 45.35 45.55 45.30 46.95 528,124 24,233,148 45.885 10.06 10.02 10.06 10.01 10.37 2,390,685 10.136 -1.94%
2017-02-27 0 46.45 46.35 46.45 46.05 46.70 687,999 31,908,542 46.379 10.26 10.24 10.26 10.17 10.32 3,114,398 10.245 -0.11%
2017-02-24 0 46.50 46.40 46.50 45.35 46.75 991,619 45,745,192 46.132 10.27 10.25 10.27 10.02 10.33 4,488,810 10.191 1.20%
2017-02-23 0 45.95 45.80 45.95 45.25 46.60 731,420 33,616,408 45.960 10.15 10.12 10.15 9.996 10.29 3,310,954 10.153 -0.54%
2017-02-22 0 46.20 46.20 46.30 44.50 46.80 1,312,500 60,349,025 45.980 10.21 10.21 10.23 9.830 10.34 5,941,357 10.157 2.78%
2017-02-21 0 44.95 44.85 45.00 43.85 45.00 862,379 38,580,731 44.738 9.930 9.908 9.941 9.687 9.941 3,903,773 9.8829 1.35%
2017-02-20 0 44.35 44.35 44.40 43.10 44.90 868,500 38,319,505 44.121 9.797 9.797 9.808 9.521 9.919 3,931,481 9.7468 2.90%
2017-02-17 0 43.10 43.10 43.40 42.60 44.45 1,581,905 69,200,753 43.745 9.521 9.521 9.587 9.411 9.819 7,160,886 9.6637 -2.60%
2017-02-16 0 44.25 44.25 44.40 43.90 45.45 1,111,602 49,766,846 44.770 9.775 9.775 9.808 9.698 10.04 5,031,943 9.8902 -1.99%
2017-02-15 0 45.15 45.15 45.20 44.20 45.35 1,559,500 70,252,953 45.048 9.974 9.974 9.985 9.764 10.02 7,059,464 9.9516 2.61%
2017-02-14 0 44.00 43.95 44.00 43.35 44.95 1,386,500 61,140,396 44.097 9.720 9.709 9.720 9.576 9.930 6,276,337 9.7414 0.46%
2017-02-13 0 43.80 43.75 43.80 43.05 44.20 835,850 36,563,352 43.744 9.676 9.665 9.676 9.510 9.764 3,783,683 9.6634 2.10%
2017-02-10 0 42.90 42.90 43.00 42.65 44.30 1,707,701 74,309,441 43.514 9.477 9.477 9.499 9.422 9.786 7,730,333 9.6127 -0.58%
2017-02-09 0 43.15 43.00 43.15 41.60 43.25 1,507,934 64,315,491 42.651 9.532 9.499 9.532 9.190 9.554 6,826,038 9.4221 2.74%
2017-02-08 0 42.00 42.00 42.05 40.85 42.10 748,500 31,321,287 41.845 9.278 9.278 9.289 9.024 9.300 3,388,271 9.2440 2.69%
2017-02-07 0 40.90 40.90 41.05 40.85 41.70 789,000 32,443,477 41.120 9.035 9.035 9.068 9.024 9.212 3,571,605 9.0837 -2.62%
2017-02-06 0 42.00 41.95 42.00 41.55 42.30 415,800 17,447,285 41.961 9.278 9.267 9.278 9.179 9.344 1,882,222 9.2695 1.20%
2017-02-03 0 41.50 41.45 41.50 41.40 42.20 485,476 20,217,633 41.645 9.168 9.157 9.168 9.146 9.322 2,197,628 9.1998 -0.72%
2017-02-02 0 41.80 41.75 41.80 41.35 42.75 994,500 41,656,521 41.887 9.234 9.223 9.234 9.135 9.444 4,501,851 9.2532 -0.71%
2017-02-01 0 42.10 42.10 42.15 39.00 42.20 2,039,755 84,291,373 41.324 9.300 9.300 9.311 8.615 9.322 9,233,458 9.1289 4.60%
2017-01-27 0 40.25 40.25 40.35 40.00 40.50 558,576 22,393,419 40.090 8.892 8.892 8.914 8.836 8.947 2,528,533 8.8563 -0.37%
2017-01-26 0 40.40 40.40 40.45 40.20 41.10 1,766,113 71,634,367 40.560 8.925 8.925 8.936 8.881 9.079 7,994,749 8.9602 -0.86%
2017-01-25 0 40.75 40.75 40.80 39.80 40.80 712,753 28,797,445 40.403 9.002 9.002 9.013 8.792 9.013 3,226,454 8.9254 2.13%
2017-01-24 0 39.90 39.90 40.00 39.60 40.40 1,066,500 42,658,850 39.999 8.814 8.814 8.836 8.748 8.925 4,827,777 8.8361 -0.25%
2017-01-23 0 40.00 39.95 40.00 39.70 41.70 1,294,160 52,611,971 40.653 8.836 8.825 8.836 8.770 9.212 5,858,337 8.9807 -2.20%
2017-01-20 0 40.90 40.80 40.90 40.20 43.00 3,830,690 159,189,702 41.556 9.035 9.013 9.035 8.881 9.499 17,340,570 9.1802 -9.21%
2017-01-19 0 45.05 45.05 45.10 42.05 45.05 4,598,325 200,167,728 43.531 9.952 9.952 9.963 9.289 9.952 20,815,461 9.6163 7.01%
2017-01-18 0 42.10 42.10 42.30 41.20 43.90 3,439,395 146,102,328 42.479 9.300 9.300 9.344 9.101 9.698 15,569,276 9.3840 7.26%
2017-01-17 0 39.25 39.15 39.25 38.85 40.00 1,173,632 46,339,982 39.484 8.671 8.649 8.671 8.582 8.836 5,312,737 8.7224 0.13%
2017-01-16 0 39.20 39.05 39.20 38.55 39.30 738,500 28,811,860 39.014 8.660 8.627 8.660 8.516 8.682 3,343,004 8.6186 1.82%
2017-01-13 0 38.50 38.35 38.50 37.55 38.70 611,435 23,458,564 38.366 8.505 8.472 8.505 8.295 8.549 2,767,812 8.4755 0.79%
2017-01-12 0 38.20 38.05 38.20 37.80 39.00 1,246,000 47,673,133 38.261 8.439 8.406 8.439 8.350 8.615 5,640,329 8.4522 -1.29%
2017-01-11 0 38.70 38.65 38.70 36.80 39.70 1,642,000 63,535,146 38.694 8.549 8.538 8.549 8.129 8.770 7,432,921 8.5478 0.13%
2017-01-10 0 38.65 38.50 38.65 36.20 39.00 2,460,000 93,970,996 38.200 8.538 8.505 8.538 7.997 8.615 11,135,801 8.4386 5.75%
2017-01-09 0 36.55 36.40 36.55 34.45 36.55 1,443,938 52,225,212 36.169 8.074 8.041 8.074 7.610 8.074 6,536,344 7.9900 5.94%
2017-01-06 0 34.50 34.40 34.50 34.20 35.30 953,473 33,123,056 34.739 7.621 7.599 7.621 7.555 7.798 4,316,132 7.6742 1.47%
2017-01-05 0 34.00 33.90 34.00 33.15 34.00 556,400 18,702,507 33.613 7.511 7.489 7.511 7.323 7.511 2,518,683 7.4255 0.29%
2017-01-04 0 33.90 33.60 33.90 33.30 34.25 371,080 12,546,900 33.812 7.489 7.423 7.489 7.356 7.566 1,679,786 7.4693 0.59%
2017-01-03 0 33.70 33.55 33.75 32.15 34.20 678,214 22,704,397 33.477 7.445 7.412 7.456 7.102 7.555 3,070,104 7.3953 4.82%
2016-12-30 0 32.15 32.05 32.15 31.80 32.40 132,192 4,239,011 32.067 7.102 7.080 7.102 7.025 7.157 598,400 7.0839 1.42%
2016-12-29 0 31.70 31.70 31.85 31.60 32.00 99,181 3,154,617 31.807 7.003 7.003 7.036 6.981 7.069 448,967 7.0264 -0.16%
2016-12-28 0 31.75 31.75 32.00 31.20 32.40 299,050 9,447,862 31.593 7.014 7.014 7.069 6.892 7.157 1,353,724 6.9792 0.63%
2016-12-23 0 31.55 31.55 31.60 31.55 32.10 106,500 3,366,600 31.611 6.970 6.970 6.981 6.970 7.091 482,099 6.9832 -1.71%
2016-12-22 0 32.10 31.75 32.10 31.55 32.50 331,500 10,597,526 31.968 7.091 7.014 7.091 6.970 7.180 1,500,617 7.0621 -0.47%
2016-12-21 0 32.25 32.20 32.25 31.55 32.50 153,033 4,921,552 32.160 7.124 7.113 7.124 6.970 7.180 692,742 7.1045 0.94%
2016-12-20 0 31.95 31.95 32.00 31.50 32.95 220,500 7,076,575 32.093 7.058 7.058 7.069 6.959 7.279 998,148 7.0897 -1.08%
2016-12-19 0 32.30 32.05 32.30 31.30 32.55 178,000 5,706,550 32.059 7.135 7.080 7.135 6.914 7.191 805,761 7.0822 -0.62%
2016-12-16 0 32.50 32.35 32.50 31.95 32.75 212,000 6,835,000 32.241 7.180 7.146 7.180 7.058 7.235 959,671 7.1222 -0.46%
2016-12-15 0 32.65 32.50 32.65 32.15 32.75 677,500 21,939,625 32.383 7.213 7.180 7.213 7.102 7.235 3,066,872 7.1537 0.77%
2016-12-14 0 32.40 32.20 32.40 31.20 32.65 674,500 21,721,200 32.203 7.157 7.113 7.157 6.892 7.213 3,053,292 7.1140 3.85%
2016-12-13 0 31.20 31.20 31.40 31.05 32.60 898,447 28,362,297 31.568 6.892 6.892 6.937 6.859 7.202 4,067,044 6.9737 -4.15%
2016-12-12 0 32.55 32.40 32.55 32.30 33.45 893,725 29,159,671 32.627 7.191 7.157 7.191 7.135 7.389 4,045,668 7.2076 -1.36%
2016-12-09 0 33.00 32.85 33.00 32.80 33.65 582,055 19,340,472 33.228 7.290 7.257 7.290 7.246 7.434 2,634,817 7.3403 -0.90%
2016-12-08 0 33.30 33.15 33.30 33.15 33.95 541,928 18,109,797 33.417 7.356 7.323 7.356 7.323 7.500 2,453,172 7.3822 -1.91%
2016-12-07 0 33.95 33.90 33.95 33.60 34.40 357,922 12,124,448 33.875 7.500 7.489 7.500 7.423 7.599 1,620,223 7.4832 0.00%
2016-12-06 0 33.95 33.95 34.00 33.80 34.40 886,830 30,153,153 34.001 7.500 7.500 7.511 7.467 7.599 4,014,456 7.5111 0.30%
2016-12-05 0 33.85 33.65 33.85 33.15 34.60 1,108,597 37,748,157 34.050 7.478 7.434 7.478 7.323 7.643 5,018,340 7.5220 1.65%
2016-12-02 0 33.30 33.10 33.30 30.75 33.90 2,068,190 66,605,333 32.205 7.356 7.312 7.356 6.793 7.489 9,362,176 7.1143 8.29%
2016-12-01 0 30.75 30.70 30.75 30.50 31.10 516,870 15,887,916 30.739 6.793 6.782 6.793 6.738 6.870 2,339,740 6.7905 -0.65%
2016-11-30 0 30.95 30.80 30.95 30.55 31.30 544,057 16,817,446 30.911 6.837 6.804 6.837 6.749 6.914 2,462,809 6.8286 -0.48%
2016-11-29 0 31.10 31.00 31.15 30.60 31.25 298,200 9,230,490 30.954 6.870 6.848 6.881 6.760 6.903 1,349,876 6.8380 0.48%
2016-11-28 0 30.95 30.95 31.05 30.50 31.15 266,500 8,213,062 30.818 6.837 6.837 6.859 6.738 6.881 1,206,378 6.8080 0.32%
2016-11-25 0 30.85 30.70 30.85 30.60 31.25 245,850 7,552,754 30.721 6.815 6.782 6.815 6.760 6.903 1,112,901 6.7865 -0.16%
2016-11-24 0 30.90 30.90 31.00 30.80 31.60 266,601 8,241,500 30.913 6.826 6.826 6.848 6.804 6.981 1,206,836 6.8290 -1.59%
2016-11-23 0 31.40 31.25 31.40 31.00 31.60 429,562 13,421,203 31.244 6.937 6.903 6.937 6.848 6.981 1,944,519 6.9021 0.96%
2016-11-22 0 31.10 31.05 31.20 30.80 31.40 515,500 16,001,975 31.042 6.870 6.859 6.892 6.804 6.937 2,333,539 6.8574 -0.32%
2016-11-21 0 31.20 31.05 31.20 30.70 31.50 307,345 9,561,854 31.111 6.892 6.859 6.892 6.782 6.959 1,391,274 6.8727 -0.95%
2016-11-18 0 31.50 31.40 31.50 30.00 31.85 750,500 23,313,625 31.064 6.959 6.937 6.959 6.627 7.036 3,397,325 6.8623 0.48%
2016-11-17 0 31.35 31.30 31.35 31.15 32.50 842,724 26,796,261 31.797 6.926 6.914 6.926 6.881 7.180 3,814,800 7.0243 -3.24%
2016-11-16 0 32.40 32.15 32.40 31.50 32.55 1,914,540 61,688,794 32.221 7.157 7.102 7.157 6.959 7.191 8,666,641 7.1180 2.86%
2016-11-15 0 31.50 31.50 31.65 29.65 31.70 2,551,558 78,950,064 30.942 6.959 6.959 6.992 6.550 7.003 11,550,261 6.8353 6.06%
2016-11-14 0 29.70 29.60 29.70 29.25 30.00 523,000 15,519,475 29.674 6.561 6.539 6.561 6.462 6.627 2,367,489 6.5552 0.17%
2016-11-11 0 29.65 29.60 29.65 29.05 29.70 1,694,391 49,772,651 29.375 6.550 6.539 6.550 6.417 6.561 7,670,082 6.4892 1.02%
2016-11-10 0 29.35 29.35 29.45 29.20 29.70 745,000 21,864,550 29.348 6.484 6.484 6.506 6.451 6.561 3,372,428 6.4833 1.21%
2016-11-09 0 29.00 29.00 29.05 28.30 29.35 1,028,500 29,603,100 28.783 6.406 6.406 6.417 6.252 6.484 4,655,761 6.3584 -1.69%
2016-11-08 0 29.50 29.15 29.50 28.55 30.40 888,500 25,796,175 29.033 6.517 6.440 6.517 6.307 6.716 4,022,016 6.4137 4.98%
2016-11-07 0 28.10 28.00 28.10 28.00 28.90 532,220 15,076,666 28.328 6.208 6.185 6.208 6.185 6.384 2,409,226 6.2579 -2.26%
2016-11-04 0 28.75 28.70 28.75 27.65 28.80 380,142 10,835,113 28.503 6.351 6.340 6.351 6.108 6.362 1,720,807 6.2965 3.98%
2016-11-03 0 27.65 27.65 27.70 27.55 28.60 875,562 24,354,582 27.816 6.108 6.108 6.119 6.086 6.318 3,963,449 6.1448 -2.64%
2016-11-02 0 28.40 28.35 28.40 28.30 29.25 467,500 13,353,887 28.564 6.274 6.263 6.274 6.252 6.462 2,116,255 6.3102 -2.74%
2016-11-01 0 29.20 29.15 29.20 28.95 29.25 866,110 25,299,877 29.211 6.451 6.440 6.451 6.395 6.462 3,920,662 6.4530 0.52%
2016-10-31 0 29.05 29.05 29.10 28.55 29.25 647,175 18,811,052 29.066 6.417 6.417 6.428 6.307 6.462 2,929,598 6.4210 -0.51%
2016-10-28 0 29.20 29.20 29.25 29.10 29.85 449,000 13,135,637 29.255 6.451 6.451 6.462 6.428 6.594 2,032,510 6.4628 -1.02%
2016-10-27 0 29.50 29.45 29.50 29.10 29.50 390,605 11,430,384 29.263 6.517 6.506 6.517 6.428 6.517 1,768,171 6.4645 1.20%
2016-10-26 0 29.15 29.15 29.20 29.10 30.70 485,675 14,288,382 29.420 6.440 6.440 6.451 6.428 6.782 2,198,529 6.4991 -4.89%
2016-10-25 0 30.65 30.55 30.65 30.05 30.70 541,000 16,512,550 30.522 6.771 6.749 6.771 6.638 6.782 2,448,971 6.7426 0.49%
2016-10-24 0 30.50 30.40 30.50 29.95 30.70 1,045,180 31,380,813 30.024 6.738 6.716 6.738 6.616 6.782 4,731,267 6.6326 1.67%
2016-10-20 0 30.00 29.95 30.00 29.15 30.00 568,500 16,870,675 29.676 6.627 6.616 6.627 6.440 6.627 2,573,457 6.5556 3.09%
2016-10-19 0 29.10 29.10 29.15 29.10 29.80 333,845 9,834,240 29.458 6.428 6.428 6.440 6.428 6.583 1,511,232 6.5074 -1.02%
2016-10-18 0 29.40 29.35 29.40 28.85 29.50 397,500 11,606,550 29.199 6.495 6.484 6.495 6.373 6.517 1,799,383 6.4503 1.38%
2016-10-17 0 29.00 28.90 29.00 28.30 29.00 195,062 5,606,798 28.744 6.406 6.384 6.406 6.252 6.406 882,997 6.3497 0.87%
2016-10-14 0 28.75 28.75 28.90 28.50 29.20 475,730 13,741,226 28.885 6.351 6.351 6.384 6.296 6.451 2,153,510 6.3809 -0.52%
2016-10-13 0 28.90 28.90 28.95 28.75 29.60 287,000 8,321,350 28.994 6.384 6.384 6.395 6.351 6.539 1,299,177 6.4051 -3.02%
2016-10-12 0 29.80 29.75 29.80 29.20 29.90 513,500 15,200,825 29.602 6.583 6.572 6.583 6.451 6.605 2,324,485 6.5394 -0.17%
2016-10-11 0 29.85 29.80 29.85 29.05 30.10 871,500 25,817,425 29.624 6.594 6.583 6.594 6.417 6.649 3,945,061 6.5442 -0.17%
2016-10-07 0 29.90 29.80 29.90 29.30 30.20 935,500 27,861,562 29.783 6.605 6.583 6.605 6.473 6.671 4,234,773 6.5792 0.67%
2016-10-06 0 29.70 29.65 29.70 28.55 29.75 1,295,900 38,043,817 29.357 6.561 6.550 6.561 6.307 6.572 5,866,213 6.4852 3.48%
2016-10-05 0 28.70 28.55 28.70 28.35 28.85 1,112,500 31,920,175 28.692 6.340 6.307 6.340 6.263 6.373 5,036,008 6.3384 1.59%
2016-10-04 0 28.25 28.20 28.25 27.50 28.30 771,469 21,476,761 27.839 6.241 6.230 6.241 6.075 6.252 3,492,246 6.1498 3.10%
2016-10-03 0 27.40 27.35 27.40 27.30 27.80 519,000 14,246,900 27.451 6.053 6.042 6.053 6.031 6.141 2,349,382 6.0641 0.00%
2016-09-30 0 27.40 27.30 27.40 27.10 27.70 471,135 12,899,277 27.379 6.053 6.031 6.053 5.987 6.119 2,132,710 6.0483 -0.72%
2016-09-29 0 27.60 27.60 27.70 27.40 28.05 596,500 16,531,825 27.715 6.097 6.097 6.119 6.053 6.197 2,700,205 6.1224 -0.18%
2016-09-28 0 27.65 27.60 27.65 27.55 28.55 1,070,979 29,743,657 27.772 6.108 6.097 6.108 6.086 6.307 4,848,053 6.1352 -2.81%
2016-09-27 0 28.45 28.40 28.45 28.00 28.80 1,122,000 31,756,300 28.303 6.285 6.274 6.285 6.185 6.362 5,079,012 6.2525 -1.90%
2016-09-26 0 29.00 29.00 29.05 29.00 29.40 405,614 11,852,776 29.222 6.406 6.406 6.417 6.406 6.495 1,836,113 6.4554 -0.85%
2016-09-23 0 29.25 29.20 29.25 29.05 29.40 545,540 15,892,625 29.132 6.462 6.451 6.462 6.417 6.495 2,469,522 6.4355 -0.17%
2016-09-22 0 29.30 29.25 29.30 29.20 29.70 541,000 15,909,162 29.407 6.473 6.462 6.473 6.451 6.561 2,448,971 6.4963 0.17%
2016-09-21 0 29.25 29.20 29.25 29.20 29.75 868,000 25,473,187 29.347 6.462 6.451 6.462 6.451 6.572 3,929,218 6.4830 -1.35%
2016-09-20 0 29.65 29.60 29.65 29.20 30.15 543,000 16,074,075 29.602 6.550 6.539 6.550 6.451 6.660 2,458,024 6.5394 -1.66%
2016-09-19 0 30.15 30.15 30.20 30.10 30.50 360,390 10,889,825 30.217 6.660 6.660 6.671 6.649 6.738 1,631,395 6.6752 -0.50%
2016-09-15 0 30.30 30.30 30.40 30.25 30.80 848,735 25,795,401 30.393 6.694 6.694 6.716 6.683 6.804 3,842,010 6.7140 -0.82%
2016-09-14 0 30.55 30.55 30.60 30.25 31.10 370,768 11,347,465 30.605 6.749 6.749 6.760 6.683 6.870 1,678,373 6.7610 -0.97%
2016-09-13 0 30.85 30.80 30.85 30.80 31.70 774,956 24,232,802 31.270 6.815 6.804 6.815 6.804 7.003 3,508,031 6.9078 -0.48%
2016-09-12 0 31.00 30.95 31.00 30.95 31.50 817,326 25,497,647 31.196 6.848 6.837 6.848 6.837 6.959 3,699,829 6.8916 -3.13%
2016-09-09 0 32.00 31.90 32.00 31.40 32.40 1,041,970 33,366,233 32.022 7.069 7.047 7.069 6.937 7.157 4,716,736 7.0740 2.56%
2016-09-08 0 31.20 31.05 31.20 30.80 31.45 1,325,500 41,214,437 31.094 6.892 6.859 6.892 6.804 6.948 6,000,205 6.8688 0.16%
2016-09-07 0 31.15 31.15 31.20 29.90 31.75 1,390,227 43,471,837 31.270 6.881 6.881 6.892 6.605 7.014 6,293,208 6.9077 1.47%
2016-09-06 0 30.70 30.70 30.85 30.35 31.25 1,989,546 60,860,971 30.590 6.782 6.782 6.815 6.705 6.903 9,006,174 6.7577 -2.07%
2016-09-05 0 31.35 31.20 31.35 28.80 31.40 3,660,528 112,537,959 30.744 6.926 6.892 6.926 6.362 6.937 16,570,290 6.7916 10.00%
2016-09-02 0 28.50 28.40 28.50 28.05 28.60 1,074,914 30,506,904 28.381 6.296 6.274 6.296 6.197 6.318 4,865,865 6.2696 0.71%
2016-09-01 0 28.30 28.20 28.30 26.25 28.60 1,587,266 44,126,578 27.800 6.252 6.230 6.252 5.799 6.318 7,185,154 6.1414 7.60%
2016-08-31 0 26.30 26.30 26.40 26.30 26.75 418,452 11,084,435 26.489 5.810 5.810 5.832 5.810 5.909 1,894,227 5.8517 -0.19%
2016-08-30 0 26.35 26.20 26.35 26.20 26.60 582,421 15,312,767 26.292 5.821 5.788 5.821 5.788 5.876 2,636,473 5.8080 0.38%
2016-08-29 0 26.25 26.25 26.30 26.25 26.50 229,000 6,030,250 26.333 5.799 5.799 5.810 5.799 5.854 1,036,625 5.8172 -1.13%
2016-08-26 0 26.55 26.55 26.60 26.50 27.10 356,624 9,500,619 26.640 5.865 5.865 5.876 5.854 5.987 1,614,347 5.8851 -0.19%
2016-08-25 0 26.60 26.60 26.65 26.60 26.85 377,000 10,056,400 26.675 5.876 5.876 5.887 5.876 5.931 1,706,584 5.8927 -1.12%
2016-08-24 0 26.90 26.90 26.95 26.90 27.20 290,000 7,839,100 27.031 5.942 5.942 5.954 5.942 6.009 1,312,757 5.9715 -1.10%
2016-08-23 0 27.20 27.15 27.20 27.15 27.60 186,225 5,068,617 27.218 6.009 5.998 6.009 5.998 6.097 842,994 6.0126 -0.18%
2016-08-22 0 27.25 27.20 27.25 27.20 27.80 267,500 7,304,825 27.308 6.020 6.009 6.020 6.009 6.141 1,210,905 6.0325 -0.73%
2016-08-19 0 27.45 27.40 27.45 27.40 28.00 207,565 5,706,894 27.494 6.064 6.053 6.064 6.053 6.185 939,595 6.0738 -1.08%
2016-08-18 0 27.75 27.65 27.75 27.60 28.25 376,500 10,459,900 27.782 6.130 6.108 6.130 6.097 6.241 1,704,321 6.1373 -1.07%
2016-08-17 0 28.05 28.00 28.05 27.70 28.15 712,048 19,871,542 27.908 6.197 6.185 6.197 6.119 6.219 3,223,262 6.1650 0.36%
2016-08-16 0 27.95 27.75 27.95 27.40 28.15 434,500 12,046,000 27.724 6.174 6.130 6.174 6.053 6.219 1,966,872 6.1244 -0.36%
2016-08-15 0 28.05 27.95 28.05 27.10 28.10 450,000 12,462,550 27.695 6.197 6.174 6.197 5.987 6.208 2,037,037 6.1180 1.81%
2016-08-12 0 27.55 27.55 27.60 27.30 28.30 1,901,540 52,662,525 27.695 6.086 6.086 6.097 6.031 6.252 8,607,793 6.1180 -1.43%
2016-08-11 0 27.95 27.90 27.95 27.85 28.50 461,000 12,937,098 28.063 6.174 6.163 6.174 6.152 6.296 2,086,831 6.1994 -1.41%
2016-08-10 0 28.35 28.25 28.35 27.60 28.75 2,506,189 70,648,989 28.190 6.263 6.241 6.263 6.097 6.351 11,344,887 6.2274 2.35%
2016-08-09 0 27.70 27.70 27.75 27.00 27.80 743,851 20,469,702 27.519 6.119 6.119 6.130 5.965 6.141 3,367,226 6.0791 1.09%
2016-08-08 0 27.40 27.40 27.50 27.20 27.80 608,000 16,750,275 27.550 6.053 6.053 6.075 6.009 6.141 2,752,263 6.0860 -1.62%
2016-08-05 0 27.85 27.85 27.90 27.70 28.15 461,660 12,927,568 28.002 6.152 6.152 6.163 6.119 6.219 2,089,819 6.1860 0.36%
2016-08-04 0 27.75 27.75 27.80 27.55 28.00 144,195 4,013,551 27.834 6.130 6.130 6.141 6.086 6.185 652,734 6.1488 -0.54%
2016-08-03 0 27.90 27.55 27.90 27.45 28.00 380,000 10,513,750 27.668 6.163 6.086 6.163 6.064 6.185 1,720,164 6.1121 0.00%
2016-08-01 0 27.90 27.90 28.00 27.40 28.00 254,500 7,069,212 27.777 6.163 6.163 6.185 6.053 6.185 1,152,057 6.1362 1.45%
2016-07-29 0 27.50 27.50 27.55 27.30 27.80 498,199 13,690,247 27.479 6.075 6.075 6.086 6.031 6.141 2,255,222 6.0705 -1.08%
2016-07-28 0 27.80 27.80 28.00 27.75 28.30 271,014 7,586,088 27.991 6.141 6.141 6.185 6.130 6.252 1,226,812 6.1836 -0.36%
2016-07-27 0 27.90 27.80 27.95 27.70 28.30 335,100 9,327,882 27.836 6.163 6.141 6.174 6.119 6.252 1,516,913 6.1493 0.36%
2016-07-26 0 27.80 27.75 27.80 27.20 28.10 424,244 11,749,874 27.696 6.141 6.130 6.141 6.009 6.208 1,920,446 6.1183 -0.18%
2016-07-25 0 27.85 27.70 27.85 27.55 28.50 418,800 11,690,985 27.915 6.152 6.119 6.152 6.086 6.296 1,895,802 6.1668 -2.28%
2016-07-22 0 28.50 28.50 28.55 28.10 28.80 247,000 7,015,475 28.403 6.296 6.296 6.307 6.208 6.362 1,118,107 6.2744 -0.52%
2016-07-21 0 28.65 28.55 28.65 28.40 28.90 300,538 8,627,983 28.708 6.329 6.307 6.329 6.274 6.384 1,360,460 6.3420 -0.17%
2016-07-20 0 28.70 28.60 28.70 28.00 28.75 434,419 12,411,701 28.571 6.340 6.318 6.340 6.185 6.351 1,966,506 6.3116 1.06%
2016-07-19 0 28.40 28.40 28.45 27.75 28.80 327,500 9,289,050 28.364 6.274 6.274 6.285 6.130 6.362 1,482,510 6.2658 1.43%
2016-07-18 0 28.00 27.85 28.00 27.50 28.20 346,500 9,650,100 27.850 6.185 6.152 6.185 6.075 6.230 1,568,518 6.1524 0.00%
2016-07-15 0 28.00 27.95 28.00 27.75 28.25 551,908 15,445,851 27.986 6.185 6.174 6.185 6.130 6.241 2,498,349 6.1824 0.72%
2016-07-14 0 27.80 27.75 27.80 27.05 27.85 378,500 10,437,125 27.575 6.141 6.130 6.141 5.976 6.152 1,713,374 6.0916 1.09%
2016-07-13 0 27.50 27.40 27.55 27.40 27.70 356,679 9,819,139 27.529 6.075 6.053 6.086 6.053 6.119 1,614,596 6.0815 0.55%
2016-07-12 0 27.35 27.30 27.40 26.90 27.40 234,145 6,392,488 27.301 6.042 6.031 6.053 5.942 6.053 1,059,916 6.0311 1.67%
2016-07-11 0 26.90 26.90 26.95 26.55 26.95 169,767 4,548,523 26.793 5.942 5.942 5.954 5.865 5.954 768,493 5.9188 1.51%
2016-07-08 0 26.50 26.40 26.50 26.20 27.20 531,585 14,160,454 26.638 5.854 5.832 5.854 5.788 6.009 2,406,352 5.8846 -0.93%
2016-07-07 0 26.75 26.70 26.75 26.50 26.80 223,000 5,948,825 26.676 5.909 5.898 5.909 5.854 5.920 1,009,465 5.8930 1.52%
2016-07-06 0 26.35 26.30 26.40 26.25 26.80 344,236 9,077,949 26.371 5.821 5.810 5.832 5.799 5.920 1,558,270 5.8257 -2.41%
2016-07-05 0 27.00 26.95 27.00 26.85 27.40 273,700 7,430,960 27.150 5.965 5.954 5.965 5.931 6.053 1,238,971 5.9977 0.19%
2016-07-04 0 26.95 26.95 27.10 25.75 27.25 519,900 13,914,850 26.764 5.954 5.954 5.987 5.688 6.020 2,353,457 5.9125 2.28%
2016-06-30 0 26.35 26.40 26.45 26.10 26.85 572,419 15,097,661 26.375 5.821 5.832 5.843 5.766 5.931 2,591,197 5.8265 -1.13%
2016-06-29 0 26.65 26.55 26.60 26.20 26.75 367,750 9,739,764 26.485 5.887 5.865 5.876 5.788 5.909 1,664,712 5.8507 2.50%
2016-06-28 0 26.00 26.00 26.10 25.90 26.30 513,500 13,361,237 26.020 5.744 5.744 5.766 5.722 5.810 2,324,485 5.7480 -2.07%
2016-06-27 0 26.55 26.50 26.55 26.45 27.05 756,393 20,180,638 26.680 5.865 5.854 5.865 5.843 5.976 3,424,001 5.8939 -1.85%
2016-06-24 0 27.05 26.95 27.05 26.65 27.55 515,908 13,950,234 27.040 5.976 5.954 5.976 5.887 6.086 2,335,386 5.9734 -1.46%
2016-06-23 0 27.45 27.40 27.45 27.20 27.55 328,454 9,017,212 27.454 6.064 6.053 6.064 6.009 6.086 1,486,829 6.0647 0.55%
2016-06-22 0 27.30 27.20 27.30 26.85 27.50 712,053 19,400,014 27.245 6.031 6.009 6.031 5.931 6.075 3,223,285 6.0187 1.11%
2016-06-21 0 27.00 26.95 27.10 26.95 27.60 470,787 12,783,673 27.154 5.965 5.954 5.987 5.954 6.097 2,131,134 5.9985 -0.55%
2016-06-20 0 27.15 27.10 27.15 26.70 27.40 858,500 23,231,175 27.060 5.998 5.987 5.998 5.898 6.053 3,886,214 5.9778 1.12%
2016-06-17 0 26.85 26.80 27.00 26.75 27.75 659,834 17,804,486 26.983 5.931 5.920 5.965 5.909 6.130 2,986,903 5.9609 -1.29%
2016-06-16 0 27.20 27.05 27.30 26.95 27.30 378,790 10,259,742 27.086 6.009 5.976 6.031 5.954 6.031 1,714,687 5.9834 0.18%
2016-06-15 0 27.15 27.10 27.20 27.00 27.25 364,500 9,887,575 27.126 5.998 5.987 6.009 5.965 6.020 1,650,000 5.9925 -0.18%
2016-06-14 0 27.20 27.20 27.25 27.05 27.90 527,367 14,359,251 27.228 6.009 6.009 6.020 5.976 6.163 2,387,258 6.0150 -2.16%
2016-06-13 0 27.80 27.75 27.80 27.70 29.45 414,500 11,631,025 28.060 6.141 6.130 6.141 6.119 6.506 1,876,337 6.1988 -5.12%
2016-06-10 0 29.30 29.20 29.40 29.05 29.55 229,190 6,720,437 29.323 6.473 6.451 6.495 6.417 6.528 1,037,485 6.4776 -0.68%
2016-06-08 0 29.50 29.40 29.50 29.05 29.55 235,556 6,938,038 29.454 6.517 6.495 6.517 6.417 6.528 1,066,303 6.5066 0.17%
2016-06-07 0 29.45 29.40 29.45 29.10 29.50 196,000 5,756,300 29.369 6.506 6.495 6.506 6.428 6.517 887,243 6.4879 1.20%
2016-06-06 0 29.10 29.05 29.10 29.00 29.75 311,000 9,060,162 29.132 6.428 6.417 6.428 6.406 6.572 1,407,819 6.4356 -2.68%
2016-06-03 0 29.90 29.85 29.90 29.70 30.25 127,521 3,806,845 29.853 6.605 6.594 6.605 6.561 6.683 577,255 6.5947 -0.33%
2016-06-02 0 30.00 29.95 30.00 29.95 30.70 527,046 15,908,013 30.183 6.627 6.616 6.627 6.616 6.782 2,385,805 6.6678 0.84%
2016-06-01 0 29.75 29.70 29.80 29.60 30.15 362,500 10,862,371 29.965 6.572 6.561 6.583 6.539 6.660 1,640,946 6.6196 -1.33%
2016-05-31 0 30.15 30.15 30.20 29.30 30.40 610,082 18,371,446 30.113 6.660 6.660 6.671 6.473 6.716 2,761,688 6.6523 2.38%
2016-05-30 0 29.45 29.40 29.45 28.90 29.55 281,500 8,253,285 29.319 6.506 6.495 6.506 6.384 6.528 1,274,280 6.4768 0.34%
2016-05-27 0 29.35 29.30 29.35 28.15 29.35 273,000 7,913,300 28.986 6.484 6.473 6.484 6.219 6.484 1,235,802 6.4034 2.98%
2016-05-26 0 28.50 28.50 28.55 28.10 28.70 238,182 6,769,173 28.420 6.296 6.296 6.307 6.208 6.340 1,078,190 6.2783 0.35%
2016-05-25 0 28.40 28.40 28.45 28.10 28.90 314,000 8,956,533 28.524 6.274 6.274 6.285 6.208 6.384 1,421,399 6.3012 0.53%
2016-05-24 0 28.25 28.10 28.25 27.15 28.25 310,504 8,647,897 27.851 6.241 6.208 6.241 5.998 6.241 1,405,574 6.1526 3.10%
2016-05-23 0 27.40 27.30 27.55 27.25 28.20 248,626 6,835,465 27.493 6.053 6.031 6.086 6.020 6.230 1,125,467 6.0734 -1.97%
2016-05-20 0 27.95 28.00 28.05 27.70 28.20 146,000 4,076,360 27.920 6.174 6.185 6.197 6.119 6.230 660,905 6.1678 0.54%
2016-05-19 0 27.80 27.80 27.85 27.55 28.15 408,500 11,356,287 27.800 6.141 6.141 6.152 6.086 6.219 1,849,177 6.1413 -0.18%
2016-05-18 0 27.85 27.75 27.85 27.70 27.95 422,841 11,774,203 27.845 6.152 6.130 6.152 6.119 6.174 1,914,095 6.1513 -0.18%
2016-05-17 0 27.90 27.85 27.90 27.40 27.95 253,000 6,981,962 27.597 6.163 6.152 6.163 6.053 6.174 1,145,267 6.0964 1.82%
2016-05-16 0 27.40 27.40 27.50 27.40 27.65 327,130 9,000,044 27.512 6.053 6.053 6.075 6.053 6.108 1,480,835 6.0777 -0.90%
2016-05-13 0 27.65 27.65 27.75 27.65 28.10 258,721 7,197,768 27.821 6.108 6.108 6.130 6.108 6.208 1,171,165 6.1458 -1.07%
2016-05-12 0 27.95 27.90 27.95 27.75 28.40 320,274 8,945,301 27.930 6.174 6.163 6.174 6.130 6.274 1,449,800 6.1700 0.18%
2016-05-11 0 27.90 27.85 27.90 27.85 29.10 635,651 17,839,761 28.065 6.163 6.152 6.163 6.152 6.428 2,877,432 6.1999 -3.12%
2016-05-10 0 28.80 28.75 28.85 28.05 28.90 782,769 22,364,055 28.570 6.362 6.351 6.373 6.197 6.384 3,543,398 6.3115 1.23%
2016-05-09 0 28.45 28.40 28.45 28.40 29.05 327,407 9,348,805 28.554 6.285 6.274 6.285 6.274 6.417 1,482,089 6.3079 -0.35%
2016-05-06 0 28.55 28.50 28.55 28.50 29.70 358,375 10,352,925 28.889 6.307 6.296 6.307 6.296 6.561 1,622,273 6.3817 -2.06%
2016-05-05 0 29.15 29.15 29.25 29.10 29.95 585,000 17,240,675 29.471 6.440 6.440 6.462 6.428 6.616 2,648,148 6.5105 -1.37%
2016-05-04 0 29.70 29.70 29.75 29.55 29.85 896,420 26,588,328 29.661 6.529 6.529 6.540 6.496 6.562 4,077,776 6.5203 -0.34%
2016-05-03 0 29.80 29.65 29.75 29.50 29.95 425,509 12,654,069 29.739 6.551 6.518 6.540 6.485 6.584 1,935,622 6.5375 0.85%
2016-04-29 0 29.55 29.50 29.55 29.20 29.95 533,320 15,743,206 29.519 6.496 6.485 6.496 6.419 6.584 2,426,050 6.4892 -0.67%
2016-04-28 0 29.75 29.70 29.75 29.70 30.45 367,984 10,997,648 29.886 6.540 6.529 6.540 6.529 6.694 1,673,943 6.5699 -1.16%
2016-04-27 0 30.10 29.90 30.10 29.65 30.40 534,952 16,053,934 30.010 6.617 6.573 6.617 6.518 6.683 2,433,474 6.5971 0.17%
2016-04-26 0 30.05 30.00 30.25 29.95 31.60 1,292,148 39,611,081 30.655 6.606 6.595 6.650 6.584 6.947 5,877,926 6.7390 -4.60%
2016-04-25 0 31.50 31.45 31.50 31.45 32.10 421,000 13,322,669 31.645 6.925 6.914 6.925 6.914 7.057 1,915,111 6.9566 -1.10%
2016-04-22 0 31.85 31.80 31.90 31.10 32.00 1,235,392 39,097,720 31.648 7.002 6.991 7.013 6.837 7.035 5,619,745 6.9572 1.59%
2016-04-21 0 31.35 31.35 31.45 31.00 31.50 1,347,078 42,068,608 31.230 6.892 6.892 6.914 6.815 6.925 6,127,800 6.8652 2.12%
2016-04-20 0 30.70 30.65 30.80 30.60 31.85 650,000 20,215,050 31.100 6.749 6.738 6.771 6.727 7.002 2,956,822 6.8367 -1.13%
2016-04-19 0 31.05 31.05 31.10 30.90 31.40 280,399 8,717,579 31.090 6.826 6.826 6.837 6.793 6.903 1,275,523 6.8345 0.98%
2016-04-18 0 30.75 30.65 30.90 30.05 31.45 411,913 12,735,788 30.919 6.760 6.738 6.793 6.606 6.914 1,873,775 6.7969 -3.00%
2016-04-15 0 31.70 31.65 31.70 31.40 31.85 441,373 13,985,256 31.686 6.969 6.958 6.969 6.903 7.002 2,007,787 6.9655 -0.31%
2016-04-14 0 31.80 31.75 31.80 31.75 32.40 1,389,558 44,413,760 31.963 6.991 6.980 6.991 6.980 7.123 6,321,040 7.0263 1.92%
2016-04-13 0 31.20 31.20 31.25 29.60 31.35 1,370,180 42,287,345 30.863 6.859 6.859 6.870 6.507 6.892 6,232,890 6.7845 5.41%
2016-04-12 0 29.60 29.50 29.65 29.00 29.65 1,052,426 30,835,730 29.300 6.507 6.485 6.518 6.375 6.518 4,787,441 6.4410 2.07%
2016-04-11 0 29.00 28.95 29.00 28.90 29.35 534,600 15,483,130 28.962 6.375 6.364 6.375 6.353 6.452 2,431,873 6.3668 -0.17%
2016-04-08 0 29.05 29.00 29.10 28.80 29.20 495,713 14,323,257 28.894 6.386 6.375 6.397 6.331 6.419 2,254,977 6.3518 0.69%
2016-04-07 0 28.85 28.85 28.90 28.80 29.45 450,000 13,010,481 28.912 6.342 6.342 6.353 6.331 6.474 2,047,031 6.3558 -0.35%
2016-04-06 0 28.95 28.90 28.95 28.70 29.60 388,055 11,258,647 29.013 6.364 6.353 6.364 6.309 6.507 1,765,246 6.3779 -1.53%
2016-04-05 0 29.40 29.30 29.40 28.70 30.10 546,732 15,944,462 29.163 6.463 6.441 6.463 6.309 6.617 2,487,060 6.4110 -1.34%
2016-04-01 0 29.80 29.75 29.80 29.50 29.90 255,510 7,579,787 29.665 6.551 6.540 6.551 6.485 6.573 1,162,304 6.5213 -0.50%
2016-03-31 0 29.95 29.90 29.95 29.65 30.30 649,401 19,448,781 29.949 6.584 6.573 6.584 6.518 6.661 2,954,097 6.5837 1.01%
2016-03-30 0 29.65 29.55 29.75 29.00 29.75 631,333 18,634,937 29.517 6.518 6.496 6.540 6.375 6.540 2,871,907 6.4887 3.85%
2016-03-29 0 28.55 28.60 28.65 28.45 28.85 905,363 25,999,366 28.717 6.276 6.287 6.298 6.254 6.342 4,118,458 6.3129 -0.35%
2016-03-24 0 28.65 28.55 28.65 28.55 29.40 448,478 13,092,793 29.194 6.298 6.276 6.298 6.276 6.463 2,040,107 6.4177 -3.54%
2016-03-23 0 29.70 29.70 29.75 29.65 30.10 631,000 18,832,612 29.846 6.529 6.529 6.540 6.518 6.617 2,870,392 6.5610 -0.50%
2016-03-22 0 29.85 29.85 29.90 29.35 30.10 320,000 9,514,937 29.734 6.562 6.562 6.573 6.452 6.617 1,455,666 6.5365 -0.50%
2016-03-21 0 30.00 29.90 30.00 29.25 30.10 413,883 12,302,764 29.725 6.595 6.573 6.595 6.430 6.617 1,882,736 6.5345 2.04%
2016-03-18 0 29.40 29.45 29.50 28.80 29.50 866,902 25,276,738 29.158 6.463 6.474 6.485 6.331 6.485 3,943,500 6.4097 1.20%
2016-03-17 0 29.05 29.05 29.20 28.35 29.20 428,655 12,457,191 29.061 6.386 6.386 6.419 6.232 6.419 1,949,933 6.3885 1.04%
2016-03-16 0 28.75 28.65 28.75 28.50 29.30 281,775 8,085,860 28.696 6.320 6.298 6.320 6.265 6.441 1,281,782 6.3083 -0.17%
2016-03-15 0 28.80 28.75 28.90 28.65 29.80 768,500 22,360,558 29.096 6.331 6.320 6.353 6.298 6.551 3,495,874 6.3963 -3.03%
2016-03-14 0 29.70 29.60 29.70 29.60 29.95 507,500 15,113,087 29.779 6.529 6.507 6.529 6.507 6.584 2,308,596 6.5464 1.19%
2016-03-11 0 29.35 29.30 29.45 29.00 29.95 915,182 26,839,088 29.327 6.452 6.441 6.474 6.375 6.584 4,163,124 6.4469 0.00%
2016-03-10 0 29.35 29.30 29.55 29.05 29.80 651,308 19,157,616 29.414 6.452 6.441 6.496 6.386 6.551 2,962,772 6.4661 0.51%
2016-03-09 0 29.20 29.15 29.35 28.90 30.00 830,000 24,199,162 29.156 6.419 6.408 6.452 6.353 6.595 3,775,634 6.4093 -2.67%
2016-03-08 0 30.00 29.95 30.00 29.85 30.10 818,796 24,558,681 29.994 6.595 6.584 6.595 6.562 6.617 3,724,668 6.5935 0.33%
2016-03-07 0 29.90 29.85 29.90 29.70 30.60 588,305 17,696,139 30.080 6.573 6.562 6.573 6.529 6.727 2,676,174 6.6125 -2.45%
2016-03-04 0 30.65 30.65 30.70 29.55 30.70 401,940 12,113,127 30.137 6.738 6.738 6.749 6.496 6.749 1,828,408 6.6250 4.25%
2016-03-03 0 29.40 29.40 29.55 29.15 30.00 482,514 14,210,375 29.451 6.463 6.463 6.496 6.408 6.595 2,194,936 6.4742 -1.51%
2016-03-02 0 29.85 29.80 29.90 29.15 30.25 552,000 16,455,075 29.810 6.562 6.551 6.573 6.408 6.650 2,511,024 6.5531 3.83%
2016-03-01 0 28.75 28.70 28.75 28.10 28.80 342,000 9,811,350 28.688 6.320 6.309 6.320 6.177 6.331 1,555,743 6.3065 1.77%
2016-02-29 0 28.25 28.25 28.35 28.05 28.80 310,052 8,788,193 28.344 6.210 6.210 6.232 6.166 6.331 1,410,413 6.2309 -1.22%
2016-02-26 0 28.60 28.40 28.65 28.05 28.80 328,692 9,356,939 28.467 6.287 6.243 6.298 6.166 6.331 1,495,206 6.2580 2.33%
2016-02-25 0 27.95 27.85 27.95 27.85 28.85 366,000 10,356,170 28.296 6.144 6.122 6.144 6.122 6.342 1,664,918 6.2202 -2.44%
2016-02-24 0 28.65 28.65 28.85 28.20 28.85 331,805 9,510,016 28.661 6.298 6.298 6.342 6.199 6.342 1,509,367 6.3007 -0.87%
2016-02-23 0 28.90 28.75 28.90 28.25 29.45 263,500 7,573,398 28.742 6.353 6.320 6.353 6.210 6.474 1,198,650 6.3183 2.30%
2016-02-22 0 28.25 28.20 28.35 28.20 28.80 217,785 6,169,363 28.328 6.210 6.199 6.232 6.199 6.331 990,695 6.2273 -1.22%
2016-02-19 0 28.60 28.55 28.60 28.00 28.80 211,032 5,994,682 28.407 6.287 6.276 6.287 6.155 6.331 959,976 6.2446 0.18%
2016-02-18 0 28.55 28.50 28.55 28.45 28.70 362,616 10,346,833 28.534 6.276 6.265 6.276 6.254 6.309 1,649,525 6.2726 0.88%
2016-02-17 0 28.30 28.30 28.40 28.20 28.75 433,000 12,360,050 28.545 6.221 6.221 6.243 6.199 6.320 1,969,698 6.2751 0.71%
2016-02-16 0 28.10 28.05 28.15 27.65 28.50 246,000 6,914,325 28.107 6.177 6.166 6.188 6.078 6.265 1,119,043 6.1788 1.26%
2016-02-15 0 27.75 27.65 27.75 26.95 27.90 336,500 9,274,873 27.563 6.100 6.078 6.100 5.924 6.133 1,530,724 6.0591 3.54%
2016-02-12 0 26.80 26.75 26.80 26.50 26.95 618,385 16,555,138 26.772 5.891 5.880 5.891 5.826 5.924 2,813,007 5.8852 0.00%
2016-02-11 0 26.80 26.75 26.80 26.75 28.70 581,554 15,962,531 27.448 5.891 5.880 5.891 5.880 6.309 2,645,464 6.0339 -6.78%
2016-02-05 0 28.75 28.70 28.75 28.30 28.85 494,500 14,123,515 28.561 6.320 6.309 6.320 6.221 6.342 2,249,459 6.2786 2.86%
2016-02-04 0 27.95 27.90 28.00 27.85 28.35 1,000,070 27,980,389 27.978 6.144 6.133 6.155 6.122 6.232 4,549,276 6.1505 -1.06%
2016-02-03 0 28.25 28.20 28.30 27.90 28.30 345,501 9,722,227 28.140 6.210 6.199 6.221 6.133 6.221 1,571,669 6.1859 -0.70%
2016-02-02 0 28.45 28.35 28.45 28.30 28.85 1,169,482 33,202,807 28.391 6.254 6.232 6.254 6.221 6.342 5,319,924 6.2412 -0.70%
2016-02-01 0 28.65 28.65 28.70 28.40 29.05 707,614 20,299,583 28.687 6.298 6.298 6.309 6.243 6.386 3,218,906 6.3064 -0.52%
2016-01-29 0 28.80 28.70 28.90 27.85 29.85 1,748,492 49,668,792 28.407 6.331 6.309 6.353 6.122 6.562 7,953,815 6.2446 -4.64%
2016-01-28 0 30.20 30.15 30.20 30.15 30.90 268,440 8,161,513 30.403 6.639 6.628 6.639 6.628 6.793 1,221,122 6.6836 -2.42%
2016-01-27 0 30.95 30.90 30.95 30.90 32.00 534,740 16,587,406 31.020 6.804 6.793 6.804 6.793 7.035 2,432,509 6.8191 -2.21%
2016-01-26 0 31.65 31.60 31.70 31.55 32.40 543,474 17,336,737 31.900 6.958 6.947 6.969 6.936 7.123 2,472,240 7.0126 -1.86%
2016-01-25 0 32.25 32.15 32.30 31.45 32.80 331,156 10,615,507 32.056 7.090 7.068 7.101 6.914 7.210 1,506,414 7.0469 0.62%
2016-01-22 0 32.05 31.90 32.05 31.35 32.05 414,740 13,112,545 31.616 7.046 7.013 7.046 6.892 7.046 1,886,635 6.9502 2.56%
2016-01-21 0 31.25 31.15 31.25 31.15 32.40 355,741 11,249,170 31.622 6.870 6.848 6.870 6.848 7.123 1,618,251 6.9514 -1.57%
2016-01-20 0 31.75 31.70 31.75 31.55 33.70 472,241 15,114,064 32.005 6.980 6.969 6.980 6.936 7.408 2,148,204 7.0357 -3.93%
2016-01-19 0 33.05 33.00 33.05 32.15 33.15 198,769 6,508,513 32.744 7.265 7.254 7.265 7.068 7.287 904,192 7.1982 2.16%
2016-01-18 0 32.35 32.30 32.40 32.05 32.55 345,870 11,145,122 32.223 7.112 7.101 7.123 7.046 7.155 1,573,348 7.0837 -0.46%
2016-01-15 0 32.50 32.50 32.55 32.10 32.55 255,826 8,274,398 32.344 7.144 7.144 7.155 7.057 7.155 1,163,742 7.1102 0.31%
2016-01-14 0 32.40 32.35 32.45 32.05 32.65 243,450 7,856,420 32.271 7.123 7.112 7.134 7.046 7.177 1,107,444 7.0942 -0.31%
2016-01-13 0 32.50 32.50 32.60 32.50 33.55 614,291 20,099,076 32.719 7.144 7.144 7.166 7.144 7.375 2,794,383 7.1927 1.25%
2016-01-12 0 32.10 32.10 32.15 32.05 33.00 296,525 9,532,284 32.147 7.057 7.057 7.068 7.046 7.254 1,348,880 7.0668 -0.62%
2016-01-11 0 32.30 32.30 32.35 32.30 33.75 487,500 15,992,662 32.805 7.101 7.101 7.112 7.101 7.419 2,217,617 7.2116 -2.27%
2016-01-08 0 33.05 33.00 33.05 33.00 33.80 790,595 26,267,792 33.225 7.265 7.254 7.265 7.254 7.430 3,596,383 7.3039 -2.07%
2016-01-07 0 33.75 33.40 33.75 33.05 34.40 1,310,785 43,764,697 33.388 7.419 7.342 7.419 7.265 7.562 5,962,705 7.3397 -1.75%
2016-01-06 0 34.35 34.40 34.50 34.00 36.50 815,923 28,297,858 34.682 7.551 7.562 7.584 7.474 8.024 3,711,599 7.6242 -5.50%
2016-01-05 0 36.35 36.30 36.40 36.00 37.10 482,548 17,472,967 36.210 7.991 7.980 8.002 7.914 8.156 2,195,090 7.9600 -0.95%
2016-01-04 0 36.70 36.65 36.85 36.65 37.30 275,094 10,141,946 36.867 8.068 8.057 8.101 8.057 8.200 1,251,391 8.1045 -1.48%
2015-12-31 0 37.25 37.25 37.30 37.00 37.30 187,365 6,967,141 37.185 8.189 8.189 8.200 8.134 8.200 852,315 8.1744 0.40%
2015-12-30 0 37.10 37.05 37.15 36.95 37.15 273,500 10,140,825 37.078 8.156 8.145 8.167 8.123 8.167 1,244,140 8.1509 0.54%
2015-12-29 0 36.90 36.85 36.90 36.50 36.95 277,500 10,225,375 36.848 8.112 8.101 8.112 8.024 8.123 1,262,336 8.1004 1.23%
2015-12-28 0 36.45 36.35 36.45 36.35 36.85 59,150 2,162,907 36.566 8.013 7.991 8.013 7.991 8.101 269,071 8.0384 -0.41%
2015-12-24 0 36.60 36.55 36.60 36.00 36.90 198,733 7,296,655 36.716 8.046 8.035 8.046 7.914 8.112 904,028 8.0713 -0.27%
2015-12-23 0 36.70 36.65 36.75 36.50 36.90 489,190 17,883,171 36.557 8.068 8.057 8.079 8.024 8.112 2,225,304 8.0363 1.10%
2015-12-22 0 36.30 36.25 36.40 36.05 36.40 445,045 16,145,202 36.278 7.980 7.969 8.002 7.925 8.002 2,024,491 7.9749 0.41%
2015-12-21 0 36.15 36.15 36.20 35.55 36.25 273,239 9,849,051 36.046 7.947 7.947 7.958 7.815 7.969 1,242,953 7.9239 0.42%
2015-12-18 0 36.00 35.90 36.00 35.90 36.95 1,098,803 39,763,977 36.188 7.914 7.892 7.914 7.892 8.123 4,998,408 7.9553 -0.83%
2015-12-17 0 36.30 36.25 36.35 36.25 36.95 359,000 13,140,806 36.604 7.980 7.969 7.991 7.969 8.123 1,633,076 8.0467 -1.36%
2015-12-16 0 36.80 36.70 36.85 36.25 36.90 551,934 20,243,478 36.677 8.090 8.068 8.101 7.969 8.112 2,510,724 8.0628 0.82%
2015-12-15 0 36.50 36.40 36.50 36.35 36.90 519,224 18,946,901 36.491 8.024 8.002 8.024 7.991 8.112 2,361,928 8.0218 -0.54%
2015-12-14 0 36.70 36.65 36.75 36.10 36.95 459,818 16,907,781 36.771 8.068 8.057 8.079 7.936 8.123 2,091,692 8.0833 0.55%
2015-12-11 0 36.50 36.40 36.45 36.30 36.95 414,191 15,110,253 36.481 8.024 8.002 8.013 7.980 8.123 1,884,137 8.0197 -1.08%
2015-12-10 0 36.90 36.80 36.90 35.90 37.00 473,800 17,428,332 36.784 8.112 8.090 8.112 7.892 8.134 2,155,296 8.0863 0.82%
2015-12-09 0 36.60 36.55 36.60 35.90 36.80 654,486 23,895,280 36.510 8.046 8.035 8.046 7.892 8.090 2,977,229 8.0260 2.09%
2015-12-08 0 35.85 35.80 35.95 35.65 36.00 397,833 14,243,088 35.802 7.881 7.870 7.903 7.837 7.914 1,809,725 7.8703 0.14%
2015-12-07 0 35.80 35.70 35.80 35.55 36.05 542,550 19,397,717 35.753 7.870 7.848 7.870 7.815 7.925 2,468,037 7.8596 0.28%
2015-12-04 0 35.70 35.70 35.75 35.65 36.00 688,610 24,723,332 35.903 7.848 7.848 7.859 7.837 7.914 3,132,457 7.8926 -0.83%
2015-12-03 0 36.00 35.95 36.00 35.55 36.10 275,095 9,908,180 36.017 7.914 7.903 7.914 7.815 7.936 1,251,395 7.9177 -0.14%
2015-12-02 0 36.05 36.00 36.05 36.00 36.50 594,267 21,488,219 36.159 7.925 7.914 7.925 7.914 8.024 2,703,295 7.9489 0.28%
2015-12-01 0 35.95 35.90 35.95 35.90 36.40 438,963 15,817,247 36.033 7.903 7.892 7.903 7.892 8.002 1,996,824 7.9212 0.42%
2015-11-30 0 35.80 35.65 35.75 35.70 36.10 639,497 23,012,653 35.986 7.870 7.837 7.859 7.848 7.936 2,909,044 7.9107 -1.38%
2015-11-27 0 36.30 36.25 36.30 35.90 36.40 474,000 17,153,775 36.189 7.980 7.969 7.980 7.892 8.002 2,156,206 7.9555 0.14%
2015-11-26 0 36.25 36.20 36.25 35.95 36.40 386,007 13,975,927 36.206 7.969 7.958 7.969 7.903 8.002 1,755,929 7.9593 1.12%
2015-11-25 0 35.85 35.80 35.85 35.80 36.45 558,210 20,067,061 35.949 7.881 7.870 7.881 7.870 8.013 2,539,273 7.9027 -1.65%
2015-11-24 0 36.45 36.45 36.50 36.10 36.75 412,160 14,936,179 36.239 8.013 8.013 8.024 7.936 8.079 1,874,898 7.9664 -0.14%
2015-11-23 0 36.50 36.45 36.55 36.10 37.05 347,528 12,685,684 36.503 8.024 8.013 8.035 7.936 8.145 1,580,890 8.0244 -0.95%
2015-11-20 0 36.85 36.75 36.85 35.85 36.85 422,942 15,491,576 36.628 8.101 8.079 8.101 7.881 8.101 1,923,945 8.0520 1.52%
2015-11-19 0 36.30 36.30 36.35 35.85 36.35 204,855 7,412,574 36.184 7.980 7.980 7.991 7.881 7.991 931,877 7.9545 1.68%
2015-11-18 0 35.70 35.65 35.70 35.60 36.50 353,721 12,694,588 35.889 7.848 7.837 7.848 7.826 8.024 1,609,062 7.8894 -1.79%
2015-11-17 0 36.35 36.30 36.35 35.35 36.40 512,900 18,448,640 35.969 7.991 7.980 7.991 7.771 8.002 2,333,160 7.9071 2.83%
2015-11-16 0 35.35 35.35 35.40 35.10 35.70 304,222 10,733,503 35.282 7.771 7.771 7.782 7.716 7.848 1,383,893 7.7560 -1.12%
2015-11-13 0 35.75 35.75 35.90 35.70 36.25 692,488 24,771,643 35.772 7.859 7.859 7.892 7.848 7.969 3,150,098 7.8638 -1.38%
2015-11-12 0 36.25 36.25 36.40 36.00 36.70 699,745 25,343,369 36.218 7.969 7.969 8.002 7.914 8.068 3,183,110 7.9618 0.28%
2015-11-11 0 36.15 36.15 36.20 36.10 36.60 513,000 18,535,850 36.132 7.947 7.947 7.958 7.936 8.046 2,333,615 7.9430 0.00%
2015-11-10 0 36.15 36.15 36.20 36.10 37.10 668,000 24,226,450 36.267 7.947 7.947 7.958 7.936 8.156 3,038,703 7.9726 -2.03%
2015-11-09 0 36.90 36.65 36.90 36.55 37.25 568,120 20,871,909 36.739 8.112 8.057 8.112 8.035 8.189 2,584,354 8.0763 -0.81%
2015-11-06 0 37.20 37.20 37.30 36.55 37.45 572,235 21,229,389 37.099 8.178 8.178 8.200 8.035 8.233 2,603,073 8.1555 -0.53%
2015-11-05 0 37.40 37.35 37.40 37.00 37.70 495,865 18,489,455 37.287 8.222 8.211 8.222 8.134 8.288 2,255,669 8.1969 -0.13%
2015-11-04 0 37.45 37.35 37.45 37.20 37.90 584,582 21,884,739 37.437 8.233 8.211 8.233 8.178 8.332 2,659,238 8.2297 0.13%
2015-11-03 0 37.40 37.25 37.45 36.80 37.90 869,343 32,477,163 37.358 8.222 8.189 8.233 8.090 8.332 3,954,604 8.2125 2.47%
2015-11-02 0 36.50 36.45 36.55 36.45 37.30 345,395 12,638,713 36.592 8.024 8.013 8.035 8.013 8.200 1,571,187 8.0441 -1.48%
2015-10-30 0 37.05 37.00 37.15 36.95 37.40 884,042 32,760,278 37.057 8.145 8.134 8.167 8.123 8.222 4,021,469 8.1463 0.14%
2015-10-29 0 37.00 36.95 37.00 36.75 37.45 746,710 27,560,779 36.910 8.134 8.123 8.134 8.079 8.233 3,396,752 8.1139 -0.27%
2015-10-28 0 37.10 37.05 37.15 36.45 37.15 808,593 29,715,555 36.750 8.156 8.145 8.167 8.013 8.167 3,678,255 8.0787 1.78%
2015-10-27 0 36.45 36.40 36.50 36.25 37.00 1,382,535 50,369,820 36.433 8.013 8.002 8.024 7.969 8.134 6,289,093 8.0091 -1.49%
2015-10-26 0 37.00 36.95 37.00 36.70 39.40 1,644,230 61,110,062 37.166 8.134 8.123 8.134 8.068 8.661 7,479,532 8.1703 -6.09%
2015-10-23 0 39.40 39.30 39.45 39.25 40.10 396,650 15,711,475 39.610 8.661 8.639 8.672 8.628 8.815 1,804,344 8.7076 0.00%
2015-10-22 0 39.40 39.35 39.40 38.50 39.55 646,485 25,319,203 39.164 8.661 8.650 8.661 8.463 8.694 2,940,833 8.6095 2.34%
2015-10-20 0 38.50 38.40 38.50 38.05 38.80 399,568 15,343,079 38.399 8.463 8.441 8.463 8.365 8.529 1,817,618 8.4413 -0.26%
2015-10-19 0 38.60 38.70 38.75 38.15 38.75 310,781 11,945,566 38.437 8.485 8.507 8.518 8.387 8.518 1,413,729 8.4497 0.26%
2015-10-16 0 38.50 38.50 38.55 38.20 38.90 353,934 13,596,260 38.415 8.463 8.463 8.474 8.398 8.551 1,610,031 8.4447 0.00%
2015-10-15 0 38.50 38.50 38.70 37.95 38.70 388,500 14,947,250 38.474 8.463 8.463 8.507 8.343 8.507 1,767,270 8.4578 1.58%
2015-10-14 0 37.90 37.75 37.90 37.60 38.60 371,053 14,051,749 37.870 8.332 8.299 8.332 8.266 8.485 1,687,904 8.3250 -1.94%
2015-10-13 0 38.65 38.55 38.65 37.55 38.75 706,645 27,170,184 38.450 8.496 8.474 8.496 8.255 8.518 3,214,498 8.4524 1.58%
2015-10-12 0 38.05 38.00 38.05 37.10 38.15 419,742 15,947,336 37.993 8.365 8.354 8.365 8.156 8.387 1,909,388 8.3521 1.33%
2015-10-09 0 37.55 37.45 37.55 37.50 37.90 513,879 19,335,223 37.626 8.255 8.233 8.255 8.244 8.332 2,337,614 8.2714 0.81%
2015-10-08 0 37.25 37.25 37.30 37.00 37.75 451,446 16,816,382 37.250 8.189 8.189 8.200 8.134 8.299 2,053,609 8.1887 -0.80%
2015-10-07 0 37.55 37.45 37.50 36.25 37.75 1,176,911 43,562,260 37.014 8.255 8.233 8.244 7.969 8.299 5,353,718 8.1368 2.88%
2015-10-06 0 36.50 36.50 36.55 36.50 37.50 438,692 16,133,357 36.776 8.024 8.024 8.035 8.024 8.244 1,995,591 8.0845 -1.22%
2015-10-05 0 36.95 36.90 36.95 36.75 37.35 499,300 18,479,708 37.011 8.123 8.112 8.123 8.079 8.211 2,271,294 8.1362 0.14%
2015-10-02 0 36.90 36.85 36.90 36.65 37.10 309,831 11,433,653 36.903 8.112 8.101 8.112 8.057 8.156 1,409,408 8.1124 1.65%
2015-09-30 0 36.30 36.30 36.35 36.25 36.80 1,096,071 39,952,272 36.450 7.980 7.980 7.991 7.969 8.090 4,985,980 8.0129 0.00%
2015-09-29 0 36.30 36.30 36.55 36.05 37.20 1,097,217 39,882,667 36.349 7.980 7.980 8.035 7.925 8.178 4,991,193 7.9906 -4.22%
2015-09-25 0 37.90 37.90 37.95 37.45 38.20 697,570 26,259,644 37.644 8.332 8.332 8.343 8.233 8.398 3,173,216 8.2754 0.66%
2015-09-24 0 37.65 37.65 37.70 37.45 38.00 544,240 20,572,164 37.800 8.277 8.277 8.288 8.233 8.354 2,475,724 8.3096 -0.13%
2015-09-23 0 37.70 37.60 37.70 37.50 38.15 658,731 24,826,642 37.689 8.288 8.266 8.288 8.244 8.387 2,996,539 8.2851 -2.08%
2015-09-22 0 38.50 38.45 38.50 38.45 39.00 445,408 17,225,748 38.674 8.463 8.452 8.463 8.452 8.573 2,026,142 8.5017 -0.65%
2015-09-21 0 38.75 38.70 38.90 37.70 38.95 640,500 24,757,325 38.653 8.518 8.507 8.551 8.288 8.562 2,913,607 8.4971 0.39%
2015-09-18 0 38.60 38.55 38.60 38.15 39.20 619,398 23,834,019 38.479 8.485 8.474 8.485 8.387 8.617 2,817,615 8.4589 0.78%
2015-09-17 0 38.30 38.25 38.30 38.00 38.65 1,048,500 40,123,669 38.268 8.420 8.409 8.420 8.354 8.496 4,769,582 8.4124 -0.78%
2015-09-16 0 38.60 38.50 38.60 37.65 38.60 958,300 36,665,300 38.261 8.485 8.463 8.485 8.277 8.485 4,359,266 8.4109 2.93%
2015-09-15 0 37.50 37.40 37.45 37.40 38.25 635,331 24,064,987 37.878 8.244 8.222 8.233 8.222 8.409 2,890,094 8.3267 -1.45%
2015-09-14 0 38.05 38.00 38.05 37.80 38.60 968,500 36,887,065 38.087 8.365 8.354 8.365 8.310 8.485 4,405,665 8.3726 0.00%
2015-09-11 0 38.05 38.00 38.10 38.00 38.65 279,595 10,676,653 38.186 8.365 8.354 8.376 8.354 8.496 1,271,866 8.3945 -0.52%
2015-09-10 0 38.25 38.10 38.25 38.00 38.90 959,670 36,619,907 38.159 8.409 8.376 8.409 8.354 8.551 4,365,498 8.3885 -1.03%
2015-09-09 0 38.65 38.60 38.65 37.90 38.80 1,961,479 75,043,246 38.259 8.496 8.485 8.496 8.332 8.529 8,922,684 8.4104 2.79%
2015-09-08 0 37.60 37.50 37.55 37.00 38.50 709,500 26,686,087 37.613 8.266 8.244 8.255 8.134 8.463 3,227,485 8.2684 -1.05%
2015-09-07 0 38.00 37.95 38.00 37.90 38.75 652,000 24,901,728 38.193 8.354 8.343 8.354 8.332 8.518 2,965,920 8.3960 -0.26%
2015-09-04 0 38.10 37.95 38.00 37.90 39.65 1,788,070 68,239,952 38.164 8.376 8.343 8.354 8.332 8.716 8,133,854 8.3896 2.56%
2015-09-02 0 37.15 37.00 37.25 36.50 37.90 1,014,645 37,866,755 37.320 8.167 8.134 8.189 8.024 8.332 4,615,577 8.2041 -1.98%
2015-09-01 0 38.65 38.60 38.70 38.40 39.15 1,052,785 40,785,283 38.740 8.332 8.321 8.343 8.278 8.440 4,883,716 8.3513 0.52%
2015-08-31 0 38.45 38.35 38.50 37.65 39.00 557,500 21,375,524 38.342 8.289 8.267 8.299 8.116 8.407 2,586,161 8.2653 -0.90%
2015-08-28 0 38.80 38.80 38.85 38.40 39.10 605,840 23,572,212 38.908 8.364 8.364 8.375 8.278 8.429 2,810,403 8.3875 1.04%
2015-08-27 0 38.40 38.30 38.35 38.05 39.40 872,430 33,468,912 38.363 8.278 8.256 8.267 8.202 8.493 4,047,075 8.2699 0.79%
2015-08-26 0 38.10 37.95 38.00 37.05 38.50 586,058 22,187,006 37.858 8.213 8.181 8.192 7.987 8.299 2,718,637 8.1611 0.53%
2015-08-25 0 37.90 37.65 37.90 36.05 38.60 1,303,042 49,402,960 37.914 8.170 8.116 8.170 7.771 8.321 6,044,621 8.1730 2.71%
2015-08-24 0 36.90 36.75 37.00 36.00 37.75 919,491 33,791,534 36.750 7.955 7.922 7.976 7.761 8.138 4,265,384 7.9223 -4.28%
2015-08-21 0 38.55 38.55 38.60 38.20 40.00 619,515 23,831,205 38.468 8.310 8.310 8.321 8.235 8.623 2,873,839 8.2925 -1.78%
2015-08-20 0 39.25 39.25 39.35 39.00 40.20 607,605 23,943,240 39.406 8.461 8.461 8.483 8.407 8.666 2,818,591 8.4948 -2.48%
2015-08-19 0 40.25 40.20 40.35 40.00 41.20 279,766 11,286,991 40.344 8.677 8.666 8.698 8.623 8.882 1,297,794 8.6971 -2.31%
2015-08-18 0 41.20 41.00 41.25 40.90 42.30 748,344 31,126,673 41.594 8.882 8.838 8.892 8.817 9.119 3,471,458 8.9665 -0.60%
2015-08-17 0 41.45 41.25 41.55 41.05 42.05 435,600 18,064,522 41.470 8.935 8.892 8.957 8.849 9.065 2,020,685 8.9398 -1.43%
2015-08-14 0 42.05 41.95 42.00 40.75 42.40 732,500 30,819,250 42.074 9.065 9.043 9.054 8.784 9.140 3,397,960 9.0699 1.45%
2015-08-13 0 41.45 41.40 41.50 39.80 42.00 711,189 29,308,299 41.210 8.935 8.925 8.946 8.580 9.054 3,299,102 8.8837 1.22%
2015-08-12 0 40.95 40.85 41.00 40.70 42.00 1,258,833 52,041,944 41.341 8.828 8.806 8.838 8.774 9.054 5,839,542 8.9120 -0.61%
2015-08-11 0 41.20 41.15 41.35 41.15 43.25 1,475,286 61,840,871 41.918 8.882 8.871 8.914 8.871 9.323 6,843,636 9.0363 -2.94%
2015-08-10 0 42.45 42.45 42.55 39.70 42.85 3,934,332 164,388,777 41.783 9.151 9.151 9.173 8.558 9.237 18,250,791 9.0072 6.93%
2015-08-07 0 39.70 39.65 39.80 38.50 39.80 1,741,844 68,971,209 39.597 8.558 8.547 8.580 8.299 8.580 8,080,160 8.5359 3.25%
2015-08-06 0 38.45 38.40 38.55 38.00 38.60 1,364,500 52,346,075 38.363 8.289 8.278 8.310 8.192 8.321 6,329,716 8.2699 1.45%
2015-08-05 0 37.90 37.90 38.00 37.85 38.35 408,415 15,526,570 38.017 8.170 8.170 8.192 8.159 8.267 1,894,577 8.1953 0.13%
2015-08-04 0 37.85 37.75 37.85 36.55 38.45 994,874 37,570,056 37.764 8.159 8.138 8.159 7.879 8.289 4,615,075 8.1407 3.13%
2015-08-03 0 36.70 36.75 36.80 36.60 38.45 1,066,590 39,807,119 37.322 7.911 7.922 7.933 7.890 8.289 4,947,755 8.0455 -4.18%
2015-07-31 0 38.30 38.35 38.45 38.00 38.50 517,670 19,799,987 38.248 8.256 8.267 8.289 8.192 8.299 2,401,395 8.2452 1.06%
2015-07-30 0 37.90 37.80 37.90 37.35 38.25 636,552 24,089,173 37.843 8.170 8.149 8.170 8.052 8.246 2,952,872 8.1579 1.61%
2015-07-29 0 37.30 37.15 37.35 36.70 37.65 1,086,128 40,270,972 37.078 8.041 8.008 8.052 7.911 8.116 5,038,389 7.9928 0.95%
2015-07-28 0 36.95 36.90 36.95 36.60 38.10 1,260,569 46,794,711 37.122 7.965 7.955 7.965 7.890 8.213 5,847,595 8.0024 -2.12%
2015-07-27 0 37.75 37.70 37.75 37.70 39.65 1,094,067 42,433,242 38.785 8.138 8.127 8.138 8.127 8.547 5,075,217 8.3609 -4.79%
2015-07-24 0 39.65 39.65 39.70 39.45 39.90 908,574 36,042,983 39.670 8.547 8.547 8.558 8.504 8.601 4,214,742 8.5516 -0.63%
2015-07-23 0 39.90 39.70 39.90 39.50 39.95 409,485 16,278,009 39.752 8.601 8.558 8.601 8.515 8.612 1,899,541 8.5694 0.63%
2015-07-22 0 39.65 39.65 39.70 39.45 39.90 443,515 17,573,726 39.624 8.547 8.547 8.558 8.504 8.601 2,057,401 8.5417 0.00%
2015-07-21 0 39.65 39.65 39.75 39.45 40.15 792,056 31,428,688 39.680 8.547 8.547 8.569 8.504 8.655 3,674,232 8.5538 0.13%
2015-07-20 0 39.60 39.55 39.80 39.15 39.90 707,046 28,033,510 39.649 8.537 8.526 8.580 8.440 8.601 3,279,883 8.5471 0.25%
2015-07-17 0 39.50 39.45 39.55 39.25 39.75 871,115 34,396,888 39.486 8.515 8.504 8.526 8.461 8.569 4,040,975 8.5120 0.25%
2015-07-16 0 39.40 39.30 39.40 39.15 39.95 702,735 27,691,259 39.405 8.493 8.472 8.493 8.440 8.612 3,259,885 8.4946 -1.01%
2015-07-15 0 39.80 39.75 39.80 39.50 40.65 1,160,159 46,159,970 39.788 8.580 8.569 8.580 8.515 8.763 5,381,808 8.5770 0.51%
2015-07-14 0 39.60 39.55 39.70 39.40 40.15 859,450 34,064,102 39.635 8.537 8.526 8.558 8.493 8.655 3,986,863 8.5441 -0.63%
2015-07-13 0 39.85 39.85 39.90 39.05 40.00 917,495 36,551,421 39.838 8.590 8.590 8.601 8.418 8.623 4,256,125 8.5880 1.01%
2015-07-10 0 39.45 39.40 39.50 38.25 39.60 842,640 33,039,658 39.210 8.504 8.493 8.515 8.246 8.537 3,908,884 8.4525 3.68%
2015-07-09 0 38.05 38.20 38.25 36.00 38.25 1,291,651 48,841,430 37.813 8.202 8.235 8.246 7.761 8.246 5,991,780 8.1514 4.10%
2015-07-08 0 36.55 36.50 36.65 36.20 38.00 2,191,180 80,617,377 36.792 7.879 7.868 7.901 7.804 8.192 10,164,564 7.9312 -4.69%
2015-07-07 0 38.35 38.35 38.50 37.60 38.75 1,972,088 75,184,717 38.124 8.267 8.267 8.299 8.105 8.353 9,148,228 8.2185 1.59%
2015-07-06 0 37.75 37.75 38.05 37.20 39.30 1,631,854 61,643,621 37.775 8.138 8.138 8.202 8.019 8.472 7,569,932 8.1432 -2.45%
2015-07-03 0 38.70 38.70 38.80 38.40 40.00 1,164,180 45,368,064 38.970 8.343 8.343 8.364 8.278 8.623 5,400,461 8.4008 -1.28%
2015-07-02 0 39.20 39.20 39.25 39.20 40.40 984,993 39,067,548 39.663 8.450 8.450 8.461 8.450 8.709 4,569,238 8.5501 -1.13%
2015-06-30 0 39.65 39.65 39.80 39.45 40.10 1,222,060 48,560,537 39.737 8.547 8.547 8.580 8.504 8.644 5,668,958 8.5660 -1.00%
2015-06-29 0 40.05 40.05 40.10 38.90 40.10 1,858,652 73,635,870 39.618 8.634 8.634 8.644 8.386 8.644 8,622,015 8.5404 1.39%
2015-06-26 0 39.50 39.40 39.55 39.15 40.40 1,110,672 44,137,015 39.739 8.515 8.493 8.526 8.440 8.709 5,152,245 8.5666 -1.25%
2015-06-25 0 40.00 40.00 40.05 39.65 40.50 1,029,336 41,264,881 40.089 8.623 8.623 8.634 8.547 8.731 4,774,939 8.6420 -0.50%
2015-06-24 0 40.20 40.15 40.20 39.55 40.20 1,112,770 44,387,811 39.889 8.666 8.655 8.666 8.526 8.666 5,161,977 8.5990 1.77%
2015-06-23 0 39.50 39.50 39.55 38.85 39.80 828,927 32,565,190 39.286 8.515 8.515 8.526 8.375 8.580 3,845,271 8.4689 0.25%
2015-06-22 0 39.40 39.50 39.55 38.50 39.60 544,000 21,290,272 39.137 8.493 8.515 8.526 8.299 8.537 2,523,536 8.4367 1.29%
2015-06-19 0 38.90 38.90 39.10 38.75 39.95 959,789 37,651,407 39.229 8.386 8.386 8.429 8.353 8.612 4,452,321 8.4566 -1.14%
2015-06-18 0 39.35 39.35 39.50 39.30 40.05 720,488 28,524,190 39.590 8.483 8.483 8.515 8.472 8.634 3,342,238 8.5345 0.64%
2015-06-17 0 39.10 39.05 39.10 38.30 39.55 1,097,288 42,763,124 38.972 8.429 8.418 8.429 8.256 8.526 5,090,159 8.4011 1.16%
2015-06-16 0 38.65 38.65 38.75 38.55 39.45 1,034,590 40,104,589 38.764 8.332 8.332 8.353 8.310 8.504 4,799,312 8.3563 -1.28%
2015-06-15 0 39.15 39.00 39.20 38.20 39.45 1,576,352 61,064,949 38.738 8.440 8.407 8.450 8.235 8.504 7,312,466 8.3508 -0.76%
2015-06-12 0 39.45 39.50 39.60 38.35 40.20 2,379,984 93,364,218 39.229 8.504 8.515 8.537 8.267 8.666 11,040,398 8.4566 2.87%
2015-06-11 0 38.35 38.35 38.50 38.20 39.20 2,220,350 85,574,632 38.541 8.267 8.267 8.299 8.235 8.450 10,299,879 8.3083 0.26%
2015-06-10 0 38.25 38.25 38.40 37.70 38.85 2,329,243 89,157,078 38.277 8.246 8.246 8.278 8.127 8.375 10,805,018 8.2515 -0.78%
2015-06-09 0 38.55 38.60 38.75 38.00 39.90 3,088,167 119,496,792 38.695 8.310 8.321 8.353 8.192 8.601 14,325,555 8.3415 -3.38%
2015-06-08 0 39.90 39.80 39.85 39.70 40.90 2,346,004 93,914,967 40.032 8.601 8.580 8.590 8.558 8.817 10,882,769 8.6297 -3.27%
2015-06-05 0 41.25 41.10 41.35 40.95 41.85 1,780,919 73,443,968 41.239 8.892 8.860 8.914 8.828 9.022 8,261,423 8.8900 -1.67%
2015-06-04 0 41.95 41.90 41.95 41.70 43.40 1,249,164 52,788,402 42.259 9.043 9.032 9.043 8.989 9.356 5,794,689 9.1098 -1.99%
2015-06-03 0 42.80 42.65 42.70 41.95 42.85 1,871,596 79,061,139 42.243 9.226 9.194 9.205 9.043 9.237 8,682,060 9.1063 2.15%
2015-06-02 0 41.90 41.75 41.85 41.70 43.15 1,380,342 58,230,304 42.185 9.032 9.000 9.022 8.989 9.302 6,403,205 9.0939 -1.06%
2015-06-01 0 42.35 42.30 42.45 42.05 43.40 1,937,110 82,094,262 42.380 9.129 9.119 9.151 9.065 9.356 8,985,970 9.1358 -1.40%
2015-05-29 0 42.95 42.90 43.00 42.90 43.25 1,667,086 71,671,818 42.992 9.259 9.248 9.270 9.248 9.323 7,733,368 9.2679 0.35%
2015-05-28 0 42.80 42.75 42.80 42.70 43.30 1,384,447 59,426,503 42.924 9.226 9.216 9.226 9.205 9.334 6,422,247 9.2532 -0.81%
2015-05-27 0 43.15 43.15 43.20 43.00 43.90 1,400,644 60,609,123 43.272 9.302 9.302 9.313 9.270 9.464 6,497,383 9.3282 -1.60%
2015-05-26 0 43.85 43.80 43.85 43.80 46.05 2,553,843 113,039,795 44.263 9.453 9.442 9.453 9.442 9.927 11,846,904 9.5417 -3.94%
2015-05-22 0 45.65 45.60 45.70 45.35 46.10 614,692 28,021,781 45.587 9.841 9.830 9.852 9.776 9.938 2,851,466 9.8271 1.00%
2015-05-21 0 45.20 45.10 45.25 45.10 46.30 1,425,834 64,699,319 45.376 9.744 9.722 9.755 9.722 9.981 6,614,235 9.7818 -2.38%
2015-05-20 0 46.30 46.30 46.35 45.50 46.35 1,025,516 47,196,231 46.022 9.981 9.981 9.992 9.808 9.992 4,757,219 9.9210 1.76%
2015-05-19 0 45.50 45.40 45.50 44.25 45.55 758,685 34,115,167 44.966 9.808 9.787 9.808 9.539 9.819 3,519,429 9.6934 2.82%
2015-05-18 0 44.25 44.25 44.30 44.25 45.00 1,004,278 44,811,940 44.621 9.539 9.539 9.550 9.539 9.701 4,658,699 9.6190 -0.78%
2015-05-15 0 44.60 44.55 44.60 44.20 45.00 521,469 23,224,068 44.536 9.614 9.604 9.614 9.528 9.701 2,419,018 9.6006 0.45%
2015-05-14 0 44.40 44.35 44.40 43.60 44.60 578,107 25,652,007 44.372 9.571 9.561 9.571 9.399 9.614 2,681,754 9.5654 1.14%
2015-05-13 0 43.90 43.75 43.95 43.50 45.40 926,196 40,826,371 44.080 9.464 9.431 9.474 9.377 9.787 4,296,488 9.5023 -1.01%
2015-05-12 0 44.35 44.30 44.40 44.05 44.75 566,818 25,151,705 44.374 9.561 9.550 9.571 9.496 9.647 2,629,386 9.5656 -1.00%
2015-05-11 0 44.80 44.75 44.85 44.40 45.05 614,523 27,485,132 44.726 9.658 9.647 9.668 9.571 9.711 2,850,682 9.6416 1.01%
2015-05-08 0 44.35 44.35 44.40 44.00 45.15 1,318,167 58,715,071 44.543 9.561 9.561 9.571 9.485 9.733 6,114,784 9.6021 0.80%
2015-05-07 0 44.00 43.90 44.15 43.90 45.70 1,210,000 53,645,987 44.336 9.485 9.464 9.517 9.464 9.852 5,613,013 9.5574 -3.30%
2015-05-06 0 45.50 45.40 45.50 45.00 47.20 1,240,676 57,252,670 46.146 9.808 9.787 9.808 9.701 10.17 5,755,314 9.9478 -2.00%
2015-05-05 0 46.70 46.65 46.80 46.50 48.70 904,009 42,600,570 47.124 10.01 9.998 10.03 9.966 10.44 4,217,952 10.100 -2.51%
2015-05-04 0 47.90 47.90 48.15 47.90 48.85 969,660 46,971,171 48.441 10.27 10.27 10.32 10.27 10.47 4,524,268 10.382 0.42%
2015-04-30 0 47.70 47.65 47.95 47.65 48.50 918,650 43,940,713 47.832 10.22 10.21 10.28 10.21 10.39 4,286,264 10.252 -0.73%
2015-04-29 0 48.05 48.00 48.05 48.00 49.80 1,917,980 92,917,652 48.446 10.30 10.29 10.30 10.29 10.67 8,948,968 10.383 -3.71%
2015-04-28 0 49.90 49.90 49.95 49.90 51.35 1,330,485 67,200,088 50.508 10.69 10.69 10.71 10.69 11.01 6,207,816 10.825 -1.48%
2015-04-27 0 50.65 50.55 50.60 50.45 51.50 1,372,206 69,768,903 50.844 10.86 10.83 10.84 10.81 11.04 6,402,479 10.897 -0.59%
2015-04-24 0 50.95 50.95 51.15 50.35 51.70 540,989 27,548,717 50.923 10.92 10.92 10.96 10.79 11.08 2,524,162 10.914 -0.29%
2015-04-23 0 51.10 51.05 51.25 51.00 52.60 487,631 25,170,634 51.618 10.95 10.94 10.98 10.93 11.27 2,275,203 11.063 -1.06%
2015-04-22 0 51.65 51.65 51.75 50.70 52.25 695,321 35,775,786 51.452 11.07 11.07 11.09 10.87 11.20 3,244,249 11.027 0.88%
2015-04-21 0 51.20 50.90 51.20 50.70 52.30 752,740 38,582,568 51.256 10.97 10.91 10.97 10.87 11.21 3,512,157 10.985 0.89%
2015-04-20 0 50.75 50.75 50.80 50.30 52.85 895,148 45,902,459 51.279 10.88 10.88 10.89 10.78 11.33 4,176,608 10.990 -3.52%
2015-04-17 0 52.60 52.40 52.60 52.00 54.00 1,272,197 67,257,712 52.867 11.27 11.23 11.27 11.14 11.57 5,935,854 11.331 -1.13%
2015-04-16 0 53.20 52.90 53.20 51.70 53.20 817,936 43,102,839 52.697 11.40 11.34 11.40 11.08 11.40 3,816,350 11.294 1.43%
2015-04-15 0 52.45 52.30 52.40 52.15 53.45 665,861 35,212,154 52.882 11.24 11.21 11.23 11.18 11.46 3,106,794 11.334 -1.87%
2015-04-14 0 53.45 53.40 53.50 52.85 54.50 2,070,102 110,787,176 53.518 11.46 11.44 11.47 11.33 11.68 9,658,743 11.470 2.99%
2015-04-13 0 51.90 51.80 51.95 51.80 53.50 2,187,658 114,420,726 52.303 11.12 11.10 11.13 11.10 11.47 10,207,239 11.210 0.78%
2015-04-10 0 51.50 51.45 51.50 49.25 51.60 1,877,320 94,885,040 50.543 11.04 11.03 11.04 10.56 11.06 8,759,255 10.833 4.57%
2015-04-09 0 49.25 49.25 49.35 49.00 51.20 1,365,693 67,972,239 49.771 10.56 10.56 10.58 10.50 10.97 6,372,091 10.667 0.20%
2015-04-08 0 49.15 49.15 49.20 49.00 50.50 1,270,712 62,766,494 49.395 10.53 10.53 10.54 10.50 10.82 5,928,926 10.586 -1.60%
2015-04-02 0 49.95 49.90 49.95 48.90 50.00 807,374 40,106,963 49.676 10.71 10.69 10.71 10.48 10.72 3,767,070 10.647 2.15%
2015-04-01 0 48.90 48.60 49.00 47.55 49.00 623,608 30,250,775 48.509 10.48 10.42 10.50 10.19 10.50 2,909,649 10.397 3.38%
2015-03-31 0 47.30 47.10 47.50 46.80 48.85 854,989 40,894,858 47.831 10.14 10.09 10.18 10.03 10.47 3,989,233 10.251 -1.66%
2015-03-30 0 48.10 48.05 48.20 46.50 48.40 708,697 33,967,591 47.930 10.31 10.30 10.33 9.966 10.37 3,306,659 10.272 4.23%
2015-03-27 0 46.15 46.10 46.25 46.10 47.10 434,352 20,111,678 46.303 9.891 9.880 9.912 9.880 10.09 2,026,612 9.9238 -1.39%
2015-03-26 0 46.80 46.65 46.80 46.55 47.40 725,840 33,977,591 46.811 10.03 9.998 10.03 9.977 10.16 3,386,646 10.033 -0.85%
2015-03-25 0 47.20 47.20 47.30 47.00 47.95 339,762 16,081,068 47.330 10.12 10.12 10.14 10.07 10.28 1,585,272 10.144 -0.74%
2015-03-24 0 47.55 47.50 47.75 47.50 49.05 693,825 33,099,497 47.706 10.19 10.18 10.23 10.18 10.51 3,237,269 10.225 -2.56%
2015-03-23 0 48.80 48.80 48.85 48.25 49.00 274,425 13,355,261 48.666 10.46 10.46 10.47 10.34 10.50 1,280,420 10.430 0.21%
2015-03-20 0 48.70 48.55 48.85 48.45 49.25 486,147 23,695,963 48.742 10.44 10.41 10.47 10.38 10.56 2,268,279 10.447 -0.92%
2015-03-19 0 49.15 49.15 49.20 48.75 49.40 440,016 21,620,505 49.136 10.53 10.53 10.54 10.45 10.59 2,053,040 10.531 -0.10%
2015-03-18 0 49.20 49.15 49.20 48.95 49.50 413,275 20,299,313 49.118 10.54 10.53 10.54 10.49 10.61 1,928,271 10.527 0.31%
2015-03-17 0 49.05 48.80 49.10 48.55 49.20 736,295 35,920,538 48.786 10.51 10.46 10.52 10.41 10.54 3,435,427 10.456 0.41%
2015-03-16 0 48.85 48.55 48.95 48.60 49.50 514,292 25,164,752 48.931 10.47 10.41 10.49 10.42 10.61 2,399,599 10.487 -1.31%
2015-03-13 0 49.50 49.40 49.50 49.10 49.90 441,670 21,858,046 49.490 10.61 10.59 10.61 10.52 10.69 2,060,757 10.607 -0.80%
2015-03-12 0 49.90 49.75 49.95 49.35 50.00 696,187 34,641,409 49.759 10.69 10.66 10.71 10.58 10.72 3,248,290 10.665 -0.10%
2015-03-11 0 49.95 49.75 49.95 48.25 50.00 1,087,230 53,883,665 49.561 10.71 10.66 10.71 10.34 10.72 5,072,830 10.622 3.63%
2015-03-10 0 48.20 48.20 48.30 48.00 49.95 1,433,714 69,998,585 48.823 10.33 10.33 10.35 10.29 10.71 6,689,465 10.464 0.73%
2015-03-09 0 47.85 48.00 48.05 47.20 48.60 1,269,800 60,969,057 48.015 10.26 10.29 10.30 10.12 10.42 5,924,670 10.291 -3.92%
2015-03-06 0 49.80 49.70 49.80 48.65 49.80 790,398 38,982,268 49.320 10.67 10.65 10.67 10.43 10.67 3,687,862 10.570 1.12%
2015-03-05 0 49.25 49.25 49.40 48.90 49.55 501,500 24,698,712 49.250 10.56 10.56 10.59 10.48 10.62 2,339,914 10.555 -0.51%
2015-03-04 0 49.50 49.40 49.65 48.95 49.95 930,645 46,031,442 49.462 10.61 10.59 10.64 10.49 10.71 4,342,231 10.601 -1.00%
2015-03-03 0 50.00 49.75 50.00 48.50 50.30 588,118 29,193,655 49.639 10.72 10.66 10.72 10.39 10.78 2,744,058 10.639 1.01%
2015-03-02 0 49.50 49.45 49.65 49.30 49.85 345,000 17,111,075 49.597 10.61 10.60 10.64 10.57 10.68 1,609,711 10.630 1.02%
2015-02-27 0 49.00 48.85 48.95 48.65 49.55 827,116 40,621,523 49.112 10.50 10.47 10.49 10.43 10.62 3,859,182 10.526 -0.61%
2015-02-26 0 49.30 49.10 49.30 48.95 49.60 1,697,000 83,248,632 49.056 10.57 10.52 10.57 10.49 10.63 7,917,913 10.514 0.20%
2015-02-25 0 49.20 49.00 49.30 48.75 49.30 530,431 26,034,111 49.081 10.54 10.50 10.57 10.45 10.57 2,474,901 10.519 0.51%
2015-02-24 0 48.95 48.60 49.00 48.10 50.00 702,229 34,304,130 48.850 10.49 10.42 10.50 10.31 10.72 3,276,481 10.470 0.62%
2015-02-23 0 48.65 48.50 48.75 47.90 48.80 229,564 11,140,088 48.527 10.43 10.39 10.45 10.27 10.46 1,071,107 10.401 0.93%
2015-02-18 0 48.20 48.05 48.25 48.00 48.25 232,623 11,197,224 48.135 10.33 10.30 10.34 10.29 10.34 1,085,379 10.316 -0.72%
2015-02-17 0 48.55 48.55 48.60 47.95 48.70 663,500 32,060,400 48.320 10.41 10.41 10.42 10.28 10.44 3,095,778 10.356 0.00%
2015-02-16 0 48.55 48.50 48.70 48.25 49.40 526,496 25,583,099 48.591 10.41 10.39 10.44 10.34 10.59 2,456,541 10.414 -1.32%
2015-02-13 0 49.20 49.15 49.20 48.55 50.00 426,644 20,973,525 49.159 10.54 10.53 10.54 10.41 10.72 1,990,648 10.536 -1.60%
2015-02-12 0 50.00 49.95 50.00 49.20 50.35 814,835 40,615,163 49.845 10.72 10.71 10.72 10.54 10.79 3,801,881 10.683 0.10%
2015-02-11 0 49.95 49.95 50.00 49.20 50.40 530,080 26,412,948 49.828 10.71 10.71 10.72 10.54 10.80 2,473,263 10.679 2.15%
2015-02-10 0 48.90 48.80 48.95 48.25 49.00 299,099 14,528,706 48.575 10.48 10.46 10.49 10.34 10.50 1,395,545 10.411 0.10%
2015-02-09 0 48.85 48.85 49.00 48.20 50.05 1,010,430 49,428,691 48.918 10.47 10.47 10.50 10.33 10.73 4,714,494 10.484 -2.01%
2015-02-06 0 49.85 49.85 50.00 49.55 50.50 450,664 22,471,782 49.864 10.68 10.68 10.72 10.62 10.82 2,102,721 10.687 -0.70%
2015-02-05 0 50.20 50.00 50.20 49.55 51.15 1,050,917 52,799,036 50.241 10.76 10.72 10.76 10.62 10.96 4,903,400 10.768 0.60%
2015-02-04 0 49.90 49.80 49.90 49.15 50.40 1,837,664 91,288,881 49.677 10.69 10.67 10.69 10.53 10.80 8,574,227 10.647 1.01%
2015-02-03 0 49.40 49.25 49.40 49.00 51.35 1,236,759 61,254,503 49.528 10.59 10.56 10.59 10.50 11.01 5,770,507 10.615 -3.14%
2015-02-02 0 51.00 50.80 51.20 49.65 52.05 1,388,543 70,755,243 50.956 10.93 10.89 10.97 10.64 11.16 6,478,705 10.921 0.20%
2015-01-30 0 50.90 50.85 51.15 50.85 52.10 1,198,850 61,596,522 51.380 10.91 10.90 10.96 10.90 11.17 5,593,630 11.012 0.00%
2015-01-29 0 50.90 50.75 51.10 50.25 51.20 1,276,520 64,721,391 50.701 10.91 10.88 10.95 10.77 10.97 5,956,025 10.867 -1.26%
2015-01-28 0 51.55 51.45 51.55 50.85 52.15 710,430 36,600,116 51.518 11.05 11.03 11.05 10.90 11.18 3,314,745 11.042 0.29%
2015-01-27 0 51.40 51.50 51.60 51.20 52.30 336,086 17,331,036 51.567 11.02 11.04 11.06 10.97 11.21 1,568,120 11.052 -0.29%
2015-01-26 0 51.55 51.45 51.50 50.80 52.40 791,878 40,805,616 51.530 11.05 11.03 11.04 10.89 11.23 3,694,768 11.044 -0.96%
2015-01-23 0 52.05 51.80 52.20 49.30 52.20 2,434,198 124,607,142 51.190 11.16 11.10 11.19 10.57 11.19 11,357,553 10.971 6.22%
2015-01-22 0 49.00 48.85 49.00 48.10 49.35 586,189 28,631,685 48.844 10.50 10.47 10.50 10.31 10.58 2,735,058 10.468 -0.41%
2015-01-21 0 49.20 49.15 49.25 48.20 49.50 928,086 45,500,633 49.026 10.54 10.53 10.56 10.33 10.61 4,330,291 10.508 0.41%
2015-01-20 0 49.00 49.00 49.15 47.50 49.20 410,500 19,983,425 48.681 10.50 10.50 10.53 10.18 10.54 1,915,323 10.433 2.73%
2015-01-19 0 47.70 47.65 47.70 47.40 50.80 713,519 34,629,550 48.533 10.22 10.21 10.22 10.16 10.89 3,329,158 10.402 -4.02%
2015-01-16 0 49.70 49.65 49.70 49.65 51.00 276,300 13,853,837 50.141 10.65 10.64 10.65 10.64 10.93 1,289,169 10.746 -1.49%
2015-01-15 0 50.45 50.55 50.60 49.70 50.80 644,722 32,387,361 50.235 10.81 10.83 10.84 10.65 10.89 3,008,163 10.766 0.80%
2015-01-14 0 50.05 50.00 50.15 49.65 50.85 405,550 20,331,186 50.132 10.73 10.72 10.75 10.64 10.90 1,892,227 10.745 -0.89%
2015-01-13 0 50.50 50.40 50.70 48.85 51.00 1,856,940 93,920,113 50.578 10.82 10.80 10.87 10.47 10.93 8,664,166 10.840 2.96%
2015-01-12 0 49.05 49.00 49.05 49.00 51.50 1,447,421 72,084,555 49.802 10.51 10.50 10.51 10.50 11.04 6,753,420 10.674 -0.41%
2015-01-09 0 49.25 49.20 49.30 47.80 49.65 3,135,460 152,948,712 48.780 10.56 10.54 10.57 10.24 10.64 14,629,522 10.455 3.79%
2015-01-08 0 47.45 47.45 47.50 46.20 47.85 788,919 37,246,897 47.213 10.17 10.17 10.18 9.902 10.26 3,680,962 10.119 2.48%
2015-01-07 0 46.30 46.25 46.40 45.50 46.95 1,675,957 78,102,315 46.602 9.923 9.912 9.945 9.752 10.06 7,819,730 9.9879 2.21%
2015-01-06 0 45.30 45.30 45.50 44.65 45.90 521,550 23,662,841 45.370 9.709 9.709 9.752 9.570 9.837 2,433,463 9.7239 0.22%
2015-01-05 0 45.20 45.10 45.35 45.00 45.90 290,610 13,198,467 45.416 9.687 9.666 9.720 9.645 9.837 1,355,937 9.7338 0.00%
2015-01-02 0 45.20 45.00 45.20 44.75 45.35 185,000 8,331,512 45.035 9.687 9.645 9.687 9.591 9.720 863,178 9.6521 -0.33%
2014-12-31 0 45.35 45.10 45.45 44.60 45.45 190,000 8,532,375 44.907 9.720 9.666 9.741 9.559 9.741 886,508 9.6247 1.45%
2014-12-30 0 44.70 44.70 44.75 44.40 45.60 132,874 5,949,411 44.775 9.580 9.580 9.591 9.516 9.773 619,967 9.5963 -0.45%
2014-12-29 0 44.90 44.90 45.10 44.70 45.15 107,058 4,814,438 44.970 9.623 9.623 9.666 9.580 9.677 499,514 9.6382 0.67%
2014-12-24 0 44.60 44.55 44.70 44.35 45.20 157,808 7,047,118 44.656 9.559 9.548 9.580 9.505 9.687 736,305 9.5709 -0.67%
2014-12-23 0 44.90 44.65 44.95 44.10 45.25 323,477 14,473,400 44.743 9.623 9.570 9.634 9.452 9.698 1,509,289 9.5896 0.22%
2014-12-22 0 44.80 44.75 45.00 44.75 46.60 594,162 26,979,133 45.407 9.602 9.591 9.645 9.591 9.988 2,772,259 9.7318 -3.03%
2014-12-19 0 46.20 45.95 46.30 45.10 46.30 983,243 45,183,641 45.954 9.902 9.848 9.923 9.666 9.923 4,587,644 9.8490 2.55%
2014-12-18 0 45.05 44.90 45.10 44.25 45.60 850,439 38,412,419 45.168 9.655 9.623 9.666 9.484 9.773 3,968,003 9.6805 1.46%
2014-12-17 0 44.40 44.25 44.45 44.05 44.60 1,137,405 50,458,068 44.362 9.516 9.484 9.527 9.441 9.559 5,306,938 9.5079 -0.11%
2014-12-16 0 44.45 44.45 44.50 42.80 44.50 661,628 29,130,415 44.028 9.527 9.527 9.537 9.173 9.537 3,087,044 9.4363 2.18%
2014-12-15 0 43.50 43.50 43.55 42.65 43.70 427,963 18,574,688 43.403 9.323 9.323 9.334 9.141 9.366 1,996,802 9.3022 -0.11%
2014-12-12 0 43.55 43.50 43.55 42.75 43.70 1,324,892 57,254,848 43.215 9.334 9.323 9.334 9.162 9.366 6,181,720 9.2620 0.69%
2014-12-11 0 43.25 43.25 43.50 41.75 43.75 634,225 27,376,377 43.165 9.270 9.270 9.323 8.948 9.377 2,959,186 9.2513 0.70%
2014-12-10 0 42.95 42.95 43.20 42.65 43.55 486,864 21,014,835 43.164 9.205 9.205 9.259 9.141 9.334 2,271,624 9.2510 -0.35%
2014-12-09 0 43.10 42.90 43.25 42.90 44.70 1,094,637 48,178,983 44.014 9.237 9.195 9.270 9.195 9.580 5,107,390 9.4332 -2.38%
2014-12-08 0 44.15 44.10 44.20 43.80 44.70 1,493,550 65,867,713 44.101 9.462 9.452 9.473 9.387 9.580 6,968,650 9.4520 0.34%
2014-12-05 0 44.00 43.95 44.00 43.65 44.75 821,352 36,129,521 43.988 9.430 9.420 9.430 9.355 9.591 3,832,288 9.4277 -0.45%
2014-12-04 0 44.20 44.20 44.30 43.40 44.95 819,553 35,960,669 43.878 9.473 9.473 9.495 9.302 9.634 3,823,895 9.4042 -0.45%
2014-12-03 0 44.40 44.30 44.40 44.20 45.80 339,000 15,212,272 44.874 9.516 9.495 9.516 9.473 9.816 1,581,716 9.6176 -1.00%
2014-12-02 0 44.85 44.80 45.00 44.30 45.15 479,672 21,482,624 44.786 9.612 9.602 9.645 9.495 9.677 2,238,068 9.5987 0.11%
2014-12-01 0 44.80 44.75 44.80 44.50 46.80 653,225 29,838,103 45.678 9.602 9.591 9.602 9.537 10.03 3,047,837 9.7899 -4.27%
2014-11-28 0 46.80 46.75 46.80 44.25 46.85 999,332 45,765,841 45.796 10.03 10.02 10.03 9.484 10.04 4,662,713 9.8153 6.48%
2014-11-27 0 43.95 43.95 44.00 43.90 44.65 328,290 14,498,351 44.163 9.420 9.420 9.430 9.409 9.570 1,531,745 9.4652 -0.79%
2014-11-26 0 44.30 44.25 44.40 44.15 45.30 692,116 30,997,946 44.787 9.495 9.484 9.516 9.462 9.709 3,229,295 9.5990 -2.42%
2014-11-25 0 45.40 45.35 45.40 45.10 45.90 269,224 12,249,902 45.501 9.730 9.720 9.730 9.666 9.837 1,256,153 9.7519 -1.09%
2014-11-24 0 45.90 45.85 45.90 45.45 46.00 362,851 16,618,124 45.799 9.837 9.827 9.837 9.741 9.859 1,693,001 9.8158 0.99%
2014-11-21 0 45.45 45.30 45.50 44.85 45.65 560,446 25,442,086 45.396 9.741 9.709 9.752 9.612 9.784 2,614,946 9.7295 2.83%
2014-11-20 0 44.20 44.20 44.25 43.95 45.10 218,943 9,770,790 44.627 9.473 9.473 9.484 9.420 9.666 1,021,551 9.5647 -0.11%
2014-11-19 0 44.25 44.20 44.25 43.85 45.10 380,260 16,826,286 44.249 9.484 9.473 9.484 9.398 9.666 1,774,228 9.4837 -1.67%
2014-11-18 0 45.00 44.95 45.00 44.55 46.50 688,492 31,012,919 45.045 9.645 9.634 9.645 9.548 9.966 3,212,386 9.6542 -0.77%
2014-11-17 0 45.35 45.30 45.40 45.10 47.95 856,878 39,505,943 46.105 9.720 9.709 9.730 9.666 10.28 3,998,047 9.8813 -3.10%
2014-11-14 0 46.80 46.80 46.85 45.15 47.25 429,040 20,038,420 46.705 10.03 10.03 10.04 9.677 10.13 2,001,828 10.010 -1.27%
2014-11-13 0 47.40 47.35 47.45 46.75 47.50 926,600 43,750,492 47.216 10.16 10.15 10.17 10.02 10.18 4,323,358 10.120 2.38%
2014-11-12 0 46.30 46.30 46.35 45.30 46.50 480,465 22,087,204 45.970 9.923 9.923 9.934 9.709 9.966 2,241,768 9.8526 1.98%
2014-11-11 0 45.40 45.35 45.40 44.85 45.85 493,516 22,426,735 45.443 9.730 9.720 9.730 9.612 9.827 2,302,662 9.7395 -0.11%
2014-11-10 0 45.45 45.50 45.60 44.50 45.75 397,490 18,027,400 45.353 9.741 9.752 9.773 9.537 9.805 1,854,621 9.7203 2.13%
2014-11-07 0 44.50 44.40 44.70 44.10 44.75 353,391 15,729,745 44.511 9.537 9.516 9.580 9.452 9.591 1,648,862 9.5398 0.45%
2014-11-06 0 44.30 44.25 44.30 44.10 44.80 202,374 8,965,626 44.302 9.495 9.484 9.495 9.452 9.602 944,243 9.4950 0.57%
2014-11-05 0 44.05 44.05 44.45 43.95 44.90 468,333 20,783,856 44.378 9.441 9.441 9.527 9.420 9.623 2,185,162 9.5114 -1.45%
2014-11-04 0 44.70 44.70 44.90 43.65 45.10 459,348 20,457,289 44.535 9.580 9.580 9.623 9.355 9.666 2,143,240 9.5450 1.82%
2014-11-03 0 43.90 43.80 43.90 43.50 44.50 653,840 28,822,132 44.081 9.409 9.387 9.409 9.323 9.537 3,050,706 9.4477 -0.57%
2014-10-31 0 44.15 43.90 44.20 43.65 44.20 513,635 22,595,992 43.992 9.462 9.409 9.473 9.355 9.473 2,396,533 9.4286 0.80%
2014-10-30 0 43.80 43.75 43.80 43.60 44.10 206,880 9,058,218 43.785 9.387 9.377 9.387 9.345 9.452 965,267 9.3842 -0.45%
2014-10-29 0 44.00 43.90 44.00 43.35 44.05 329,250 14,408,037 43.760 9.430 9.409 9.430 9.291 9.441 1,536,224 9.3789 1.27%
2014-10-28 0 43.45 43.45 43.55 43.00 43.95 360,873 15,622,366 43.290 9.312 9.312 9.334 9.216 9.420 1,683,772 9.2782 -0.34%
2014-10-27 0 43.60 43.55 43.60 43.35 44.50 252,910 11,058,697 43.726 9.345 9.334 9.345 9.291 9.537 1,180,035 9.3715 -1.02%
2014-10-24 0 44.05 44.00 44.10 43.35 44.50 425,130 18,749,089 44.102 9.441 9.430 9.452 9.291 9.537 1,983,584 9.4521 1.97%
2014-10-23 0 43.20 43.05 43.10 42.90 44.10 311,580 13,503,823 43.340 9.259 9.227 9.237 9.195 9.452 1,453,779 9.2888 -2.15%
2014-10-22 0 44.15 44.10 44.15 42.80 44.55 761,701 33,335,440 43.764 9.462 9.452 9.462 9.173 9.548 3,553,967 9.3798 4.50%
2014-10-21 0 42.25 42.15 42.50 41.85 42.95 552,541 23,481,981 42.498 9.055 9.034 9.109 8.969 9.205 2,578,062 9.1084 -0.12%
2014-10-20 0 42.30 42.25 42.30 41.40 42.50 368,195 15,493,197 42.079 9.066 9.055 9.066 8.873 9.109 1,717,935 9.0185 3.05%
2014-10-17 0 41.05 41.05 41.15 40.60 41.75 617,713 25,347,551 41.035 8.798 8.798 8.819 8.702 8.948 2,882,144 8.7947 -0.48%
2014-10-16 0 41.25 41.25 41.30 40.80 42.20 925,983 38,141,312 41.190 8.841 8.841 8.852 8.744 9.044 4,320,479 8.8280 -1.55%
2014-10-15 0 41.90 41.85 42.00 41.85 42.65 996,500 42,092,712 42.241 8.980 8.969 9.002 8.969 9.141 4,649,499 9.0532 -3.01%
2014-10-14 0 43.20 43.05 43.30 42.50 44.00 459,000 19,898,625 43.352 9.259 9.227 9.280 9.109 9.430 2,141,616 9.2914 -2.26%
2014-10-13 0 44.20 44.10 44.20 44.00 44.75 365,872 16,248,053 44.409 9.473 9.452 9.473 9.430 9.591 1,707,096 9.5179 -1.23%
2014-10-10 0 44.75 44.50 44.75 44.20 46.00 548,805 24,565,642 44.762 9.591 9.537 9.591 9.473 9.859 2,560,631 9.5936 -0.67%
2014-10-09 0 45.05 45.00 45.15 44.60 45.60 346,229 15,542,683 44.891 9.655 9.645 9.677 9.559 9.773 1,615,446 9.6213 -0.66%
2014-10-08 0 45.35 45.30 45.50 44.15 45.60 487,847 22,094,160 45.289 9.720 9.709 9.752 9.462 9.773 2,276,211 9.7066 0.33%
2014-10-07 0 45.20 45.05 45.45 43.60 45.45 421,000 18,940,650 44.990 9.687 9.655 9.741 9.345 9.741 1,964,314 9.6424 2.03%
2014-10-06 0 44.30 44.30 44.40 43.00 44.55 542,540 23,777,763 43.827 9.495 9.495 9.516 9.216 9.548 2,531,399 9.3931 3.02%
2014-10-03 0 43.00 42.95 43.00 42.00 43.75 825,175 35,277,686 42.752 9.216 9.205 9.216 9.002 9.377 3,850,126 9.1627 0.00%
2014-09-30 0 43.00 42.95 43.00 42.40 45.00 1,171,530 50,603,286 43.194 9.216 9.205 9.216 9.087 9.645 5,466,159 9.2576 -2.27%
2014-09-29 0 44.00 43.95 44.00 43.30 44.50 426,126 18,700,032 43.884 9.430 9.420 9.430 9.280 9.537 1,988,231 9.4054 -2.65%
2014-09-26 0 45.20 45.15 45.35 44.80 45.60 542,260 24,576,790 45.323 9.687 9.677 9.720 9.602 9.773 2,530,093 9.7138 -0.99%
2014-09-25 0 45.65 45.65 45.70 45.35 46.00 379,000 17,333,950 45.736 9.784 9.784 9.795 9.720 9.859 1,768,349 9.8023 1.33%
2014-09-24 0 45.05 45.05 45.30 44.30 45.50 686,500 30,843,700 44.929 9.655 9.655 9.709 9.495 9.752 3,203,092 9.6294 0.22%
2014-09-23 0 44.95 44.90 45.05 44.75 45.30 528,620 23,812,723 45.047 9.634 9.623 9.655 9.591 9.709 2,466,451 9.6547 -0.66%
2014-09-22 0 45.25 45.15 45.25 44.45 46.50 1,941,180 87,967,318 45.316 9.698 9.677 9.698 9.527 9.966 9,057,215 9.7124 -3.52%
2014-09-19 0 46.90 46.90 47.20 46.65 47.25 461,207 21,653,320 46.949 10.05 10.05 10.12 9.998 10.13 2,151,913 10.062 0.43%
2014-09-18 0 46.70 46.50 46.70 46.30 47.55 411,107 19,187,234 46.672 10.01 9.966 10.01 9.923 10.19 1,918,155 10.003 -1.48%
2014-09-17 0 47.40 47.30 47.55 47.30 48.00 903,715 43,055,020 47.642 10.16 10.14 10.19 10.14 10.29 4,216,580 10.211 0.32%
2014-09-16 0 47.25 47.15 47.35 46.90 47.95 295,000 13,979,916 47.390 10.13 10.11 10.15 10.05 10.28 1,376,420 10.157 0.43%
2014-09-15 0 47.05 46.90 47.05 46.70 47.90 279,698 13,154,180 47.030 10.08 10.05 10.08 10.01 10.27 1,305,023 10.080 -1.26%
2014-09-12 0 47.65 47.60 47.65 47.45 48.00 533,150 25,414,311 47.668 10.21 10.20 10.21 10.17 10.29 2,487,587 10.216 -0.52%
2014-09-11 0 47.90 47.85 47.90 47.20 48.05 1,564,561 74,562,134 47.657 10.27 10.26 10.27 10.12 10.30 7,299,975 10.214 1.48%
2014-09-10 0 47.20 47.15 47.20 45.65 47.25 1,400,766 65,790,841 46.968 10.12 10.11 10.12 9.784 10.13 6,535,735 10.066 2.94%
2014-09-08 0 45.85 45.75 45.95 45.75 46.50 361,975 16,660,596 46.027 9.827 9.805 9.848 9.805 9.966 1,688,914 9.8647 -0.97%
2014-09-05 0 46.30 46.25 46.30 45.90 47.00 529,052 24,472,583 46.257 9.923 9.912 9.923 9.837 10.07 2,468,466 9.9141 0.33%
2014-09-04 0 46.15 46.15 46.40 46.05 47.00 449,382 20,836,314 46.367 9.891 9.891 9.945 9.870 10.07 2,096,740 9.9375 -1.32%
2014-09-03 0 47.35 47.25 47.35 45.50 47.35 1,490,500 69,813,204 46.839 10.02 10.00 10.02 9.631 10.02 7,041,414 9.9147 2.71%
2014-09-02 0 46.10 45.95 46.10 45.30 46.85 805,500 37,200,150 46.183 9.758 9.727 9.758 9.589 9.917 3,805,340 9.7758 0.00%
2014-09-01 0 46.10 45.95 46.35 45.80 47.25 767,120 35,592,846 46.398 9.758 9.727 9.811 9.695 10.00 3,624,025 9.8214 0.11%
2014-08-29 0 46.05 46.00 46.10 45.50 46.45 721,396 33,040,503 45.801 9.748 9.737 9.758 9.631 9.832 3,408,016 9.6949 0.22%
2014-08-28 0 45.95 45.90 45.95 45.70 47.50 934,070 43,337,545 46.396 9.727 9.716 9.727 9.674 10.05 4,412,730 9.8210 -2.44%
2014-08-27 0 47.10 46.85 47.10 46.85 47.80 1,238,000 58,524,699 47.274 9.970 9.917 9.970 9.917 10.12 5,848,555 10.007 -0.42%
2014-08-26 0 47.30 47.25 47.30 46.90 47.95 933,160 44,237,568 47.406 10.01 10.00 10.01 9.928 10.15 4,408,431 10.035 0.85%
2014-08-25 0 46.90 46.80 46.90 46.30 47.50 992,610 46,624,931 46.972 9.928 9.906 9.928 9.801 10.05 4,689,284 9.9429 -0.53%
2014-08-22 0 47.15 47.05 47.15 46.45 47.20 623,955 29,344,172 47.029 9.981 9.959 9.981 9.832 9.991 2,947,686 9.9550 0.96%
2014-08-21 0 46.70 46.65 46.75 46.50 47.25 1,087,730 50,902,041 46.797 9.885 9.875 9.896 9.843 10.00 5,138,650 9.9057 0.76%
2014-08-20 0 46.35 46.25 46.35 46.05 47.65 1,980,627 92,619,143 46.763 9.811 9.790 9.811 9.748 10.09 9,356,870 9.8985 -3.13%
2014-08-19 0 47.85 47.80 47.90 47.20 48.30 1,418,796 67,926,719 47.876 10.13 10.12 10.14 9.991 10.22 6,702,671 10.134 0.53%
2014-08-18 0 47.60 47.55 47.60 46.25 47.65 1,273,787 60,235,300 47.288 10.08 10.07 10.08 9.790 10.09 6,017,620 10.010 3.14%
2014-08-15 0 46.15 46.10 46.15 45.95 46.45 1,048,526 48,384,327 46.145 9.769 9.758 9.769 9.727 9.832 4,953,442 9.7678 -0.22%
2014-08-14 0 46.25 46.25 46.30 45.50 46.80 1,814,944 83,739,485 46.139 9.790 9.790 9.801 9.631 9.906 8,574,151 9.7665 -0.64%
2014-08-13 0 46.55 46.50 46.55 45.45 46.80 2,848,281 131,925,548 46.318 9.854 9.843 9.854 9.621 9.906 13,455,838 9.8043 3.10%
2014-08-12 0 45.15 45.10 45.20 43.35 45.20 5,033,250 224,710,382 44.645 9.557 9.547 9.568 9.176 9.568 23,778,060 9.4503 5.49%
2014-08-11 0 42.80 42.75 42.80 42.15 43.20 2,465,471 105,491,637 42.788 9.060 9.049 9.060 8.922 9.144 11,647,369 9.0571 4.65%
2014-08-08 0 40.90 40.90 40.95 40.70 41.25 590,115 24,148,366 40.921 8.658 8.658 8.668 8.615 8.732 2,787,819 8.6621 0.00%
2014-08-07 0 40.90 40.90 41.05 40.70 41.25 461,735 18,944,995 41.030 8.658 8.658 8.689 8.615 8.732 2,181,327 8.6851 0.49%
2014-08-06 0 40.70 40.70 40.80 40.65 41.15 883,459 36,114,577 40.879 8.615 8.615 8.636 8.605 8.710 4,173,634 8.6530 -1.09%
2014-08-05 0 41.15 41.10 41.15 40.65 41.50 1,249,895 51,516,156 41.216 8.710 8.700 8.710 8.605 8.785 5,904,749 8.7245 0.98%
2014-08-04 0 40.75 40.75 40.80 40.60 40.90 713,481 29,115,730 40.808 8.626 8.626 8.636 8.594 8.658 3,370,624 8.6381 -0.61%
2014-08-01 0 41.00 40.90 41.00 40.60 41.60 1,158,810 47,674,639 41.141 8.679 8.658 8.679 8.594 8.806 5,474,446 8.7086 -0.97%
2014-07-31 0 41.40 41.40 41.45 39.45 41.55 1,165,240 47,227,089 40.530 8.763 8.763 8.774 8.351 8.795 5,504,822 8.5792 4.94%
2014-07-30 0 39.45 39.40 39.45 39.35 39.95 228,500 9,031,975 39.527 8.351 8.340 8.351 8.329 8.456 1,079,479 8.3670 -0.13%
2014-07-29 0 39.50 39.50 39.55 39.15 39.80 254,127 10,027,612 39.459 8.361 8.361 8.372 8.287 8.425 1,200,546 8.3525 0.00%
2014-07-28 0 39.50 39.50 39.65 39.20 39.80 264,850 10,455,357 39.477 8.361 8.361 8.393 8.298 8.425 1,251,203 8.3562 0.00%
2014-07-25 0 39.50 39.35 39.65 38.85 39.65 298,060 11,713,539 39.299 8.361 8.329 8.393 8.224 8.393 1,408,094 8.3187 0.38%
2014-07-24 0 39.35 39.25 39.35 39.05 39.40 247,605 9,725,982 39.280 8.329 8.308 8.329 8.266 8.340 1,169,735 8.3147 0.51%
2014-07-23 0 39.15 39.10 39.15 38.70 39.35 274,625 10,742,211 39.116 8.287 8.277 8.287 8.192 8.329 1,297,382 8.2799 0.64%
2014-07-22 0 38.90 38.90 39.15 38.25 39.15 340,168 13,207,831 38.827 8.234 8.234 8.287 8.097 8.287 1,607,020 8.2188 1.17%
2014-07-21 0 38.45 38.40 38.50 38.20 38.65 97,123 3,735,641 38.463 8.139 8.128 8.150 8.086 8.181 458,828 8.1417 0.26%
2014-07-18 0 38.35 38.30 38.40 38.05 38.55 187,325 7,178,581 38.322 8.118 8.107 8.128 8.054 8.160 884,960 8.1118 -0.78%
2014-07-17 0 38.65 38.60 38.85 38.50 38.95 258,932 10,020,495 38.699 8.181 8.171 8.224 8.150 8.245 1,223,246 8.1917 0.00%
2014-07-16 0 38.65 38.60 38.65 38.30 39.10 334,500 12,927,512 38.647 8.181 8.171 8.181 8.107 8.277 1,580,244 8.1807 1.05%
2014-07-15 0 38.25 38.25 38.35 38.15 38.50 447,000 17,119,950 38.300 8.097 8.097 8.118 8.075 8.150 2,111,716 8.1071 0.00%
2014-07-14 0 38.25 38.25 38.35 38.25 38.80 260,600 10,014,860 38.430 8.097 8.097 8.118 8.097 8.213 1,231,126 8.1347 -0.91%
2014-07-11 0 38.60 38.60 38.65 38.00 38.70 300,690 11,537,875 38.371 8.171 8.171 8.181 8.044 8.192 1,420,519 8.1223 0.78%
2014-07-10 0 38.30 38.25 38.30 38.10 38.50 162,623 6,226,854 38.290 8.107 8.097 8.107 8.065 8.150 768,263 8.1051 0.00%
2014-07-09 0 38.30 38.25 38.35 38.10 38.70 272,378 10,422,878 38.266 8.107 8.097 8.118 8.065 8.192 1,286,767 8.1001 -0.78%
2014-07-08 0 38.60 38.55 38.60 38.50 39.65 402,704 15,550,716 38.616 8.171 8.160 8.171 8.150 8.393 1,902,453 8.1740 -1.78%
2014-07-07 0 39.30 39.25 39.30 39.00 39.90 288,000 11,300,337 39.237 8.319 8.308 8.319 8.255 8.446 1,360,568 8.3056 -0.76%
2014-07-04 0 39.60 39.60 39.65 39.05 39.65 594,455 23,392,172 39.351 8.382 8.382 8.393 8.266 8.393 2,808,322 8.3296 1.41%
2014-07-03 0 39.05 39.00 39.10 38.00 39.50 553,761 21,497,310 38.821 8.266 8.255 8.277 8.044 8.361 2,616,076 8.2174 0.64%
2014-07-02 0 38.80 38.75 38.85 38.25 38.90 728,274 28,112,982 38.602 8.213 8.202 8.224 8.097 8.234 3,440,509 8.1712 2.24%
2014-06-30 0 37.95 37.90 38.30 37.85 38.75 346,205 13,244,115 38.255 8.033 8.023 8.107 8.012 8.202 1,635,540 8.0977 -1.04%
2014-06-27 0 38.35 38.20 38.35 37.85 38.45 263,935 10,084,578 38.209 8.118 8.086 8.118 8.012 8.139 1,246,881 8.0878 0.79%
2014-06-26 0 38.05 38.05 38.35 37.80 38.50 351,000 13,361,839 38.068 8.054 8.054 8.118 8.001 8.150 1,658,193 8.0581 0.40%
2014-06-25 0 37.90 37.80 37.90 37.75 38.10 321,500 12,178,925 37.882 8.023 8.001 8.023 7.991 8.065 1,518,829 8.0186 -0.52%
2014-06-24 0 38.10 38.05 38.10 37.90 38.30 270,678 10,300,069 38.053 8.065 8.054 8.065 8.023 8.107 1,278,736 8.0549 0.00%
2014-06-23 0 38.10 38.00 38.10 38.00 38.95 565,006 21,719,806 38.442 8.065 8.044 8.065 8.044 8.245 2,669,199 8.1372 -1.93%
2014-06-20 0 38.85 38.80 38.90 38.20 39.20 1,110,146 43,074,361 38.801 8.224 8.213 8.234 8.086 8.298 5,244,547 8.2132 1.30%
2014-06-19 0 38.35 38.40 38.50 38.30 39.35 895,000 34,643,622 38.708 8.118 8.128 8.150 8.107 8.329 4,228,156 8.1936 -0.39%
2014-06-18 0 38.50 38.40 38.50 38.35 40.20 2,155,967 84,770,982 39.319 8.150 8.128 8.150 8.118 8.509 10,185,211 8.3229 -7.00%
2014-06-17 0 41.40 41.25 41.45 40.80 41.75 291,585 12,002,206 41.162 8.763 8.732 8.774 8.636 8.837 1,377,505 8.7130 -1.08%
2014-06-16 0 41.85 41.70 41.85 41.40 42.15 206,500 8,627,300 41.779 8.859 8.827 8.859 8.763 8.922 975,547 8.8436 -0.36%
2014-06-13 0 42.00 42.00 42.05 41.45 42.00 749,363 31,421,541 41.931 8.890 8.890 8.901 8.774 8.890 3,540,138 8.8758 0.36%
2014-06-12 0 41.85 41.80 41.95 41.20 42.00 957,672 40,058,973 41.830 8.859 8.848 8.880 8.721 8.890 4,524,230 8.8543 -0.48%
2014-06-11 0 42.05 42.00 42.05 41.30 42.20 1,624,323 68,189,017 41.980 8.901 8.890 8.901 8.742 8.933 7,673,620 8.8862 1.82%
2014-06-10 0 41.30 41.25 41.30 40.60 41.45 852,500 34,991,475 41.046 8.742 8.732 8.742 8.594 8.774 4,027,377 8.6884 1.98%
2014-06-09 0 40.50 40.50 40.55 39.45 40.75 1,112,600 44,842,880 40.305 8.573 8.573 8.583 8.351 8.626 5,256,141 8.5315 1.76%
2014-06-06 0 39.80 39.80 39.90 39.65 40.30 673,770 26,933,998 39.975 8.425 8.425 8.446 8.393 8.531 3,183,022 8.4618 -0.75%
2014-06-05 0 40.10 39.95 40.00 39.60 40.50 337,273 13,442,714 39.857 8.488 8.456 8.467 8.382 8.573 1,593,344 8.4368 -0.50%
2014-06-04 0 40.30 40.20 40.30 40.00 40.50 582,433 23,481,115 40.316 8.531 8.509 8.531 8.467 8.573 2,751,528 8.5338 -0.12%
2014-06-03 0 40.35 40.25 40.40 39.25 40.40 973,280 39,056,196 40.128 8.541 8.520 8.552 8.308 8.552 4,597,966 8.4942 1.64%
2014-05-30 0 39.70 39.60 39.75 39.20 39.85 625,961 24,823,501 39.657 8.404 8.382 8.414 8.298 8.435 2,957,163 8.3944 0.00%
2014-05-29 0 39.70 39.70 39.75 39.65 39.80 744,722 29,572,901 39.710 8.404 8.404 8.414 8.393 8.425 3,518,213 8.4057 0.13%
2014-05-28 0 39.65 39.60 39.70 39.25 39.80 399,331 15,803,278 39.574 8.393 8.382 8.404 8.308 8.425 1,886,518 8.3770 0.38%
2014-05-27 0 39.50 39.50 39.55 39.30 39.70 452,000 17,857,100 39.507 8.361 8.361 8.372 8.319 8.404 2,135,337 8.3627 0.13%
2014-05-26 0 39.45 39.45 39.50 38.95 39.50 559,119 21,981,970 39.315 8.351 8.351 8.361 8.245 8.361 2,641,388 8.3221 0.64%
2014-05-23 0 39.20 39.15 39.20 38.95 39.50 479,662 18,786,928 39.167 8.298 8.287 8.298 8.245 8.361 2,266,017 8.2907 0.13%
2014-05-22 0 39.15 39.15 39.20 38.90 39.35 510,852 20,022,688 39.195 8.287 8.287 8.298 8.234 8.329 2,413,365 8.2966 0.26%
2014-05-21 0 39.05 39.00 39.10 38.60 39.30 601,000 23,433,300 38.991 8.266 8.255 8.277 8.171 8.319 2,839,242 8.2534 0.13%
2014-05-20 0 39.00 38.90 39.00 38.45 39.15 500,500 19,480,125 38.921 8.255 8.234 8.255 8.139 8.287 2,364,460 8.2387 0.65%
2014-05-19 0 38.75 38.75 38.80 38.25 39.00 506,135 19,543,761 38.614 8.202 8.202 8.213 8.097 8.255 2,391,081 8.1736 1.44%
2014-05-16 0 38.20 38.15 38.20 38.00 38.30 300,874 11,491,167 38.193 8.086 8.075 8.086 8.044 8.107 1,421,388 8.0845 -0.52%
2014-05-15 0 38.40 38.40 38.45 37.55 38.50 319,315 12,186,080 38.163 8.128 8.128 8.139 7.948 8.150 1,508,507 8.0782 0.79%
2014-05-14 0 38.10 38.00 38.10 37.60 38.15 354,500 13,474,500 38.010 8.065 8.044 8.065 7.959 8.075 1,674,728 8.0458 1.60%
2014-05-13 0 37.50 37.40 37.50 37.40 37.70 1,429,500 53,505,925 37.430 7.938 7.917 7.938 7.917 7.980 6,753,238 7.9230 0.13%
2014-05-12 0 37.45 37.40 37.50 36.10 38.30 1,527,000 56,875,237 37.246 7.927 7.917 7.938 7.642 8.107 7,213,847 7.8842 1.22%
2014-05-09 0 37.00 36.95 37.00 36.45 37.00 371,690 13,647,527 36.717 7.832 7.821 7.832 7.716 7.832 1,755,936 7.7722 0.14%
2014-05-08 0 36.95 36.90 36.95 36.20 37.30 718,000 26,292,392 36.619 7.821 7.811 7.821 7.663 7.896 3,391,973 7.7514 2.50%
2014-05-07 0 36.05 36.00 36.15 35.70 36.75 632,698 22,880,565 36.163 7.631 7.620 7.652 7.557 7.779 2,988,989 7.6550 -1.64%
2014-05-05 0 36.65 36.65 36.70 36.65 37.35 238,749 8,810,744 36.904 7.758 7.758 7.769 7.758 7.906 1,127,897 7.8117 -1.61%
2014-05-02 0 37.25 37.20 37.25 36.75 37.70 591,785 22,002,491 37.180 7.885 7.874 7.885 7.779 7.980 2,795,708 7.8701 0.68%
2014-04-30 0 37.00 36.90 37.00 36.55 37.70 811,679 30,022,771 36.988 7.832 7.811 7.832 7.737 7.980 3,834,531 7.8296 -0.14%
2014-04-29 0 37.20 37.15 37.20 36.90 38.00 635,500 23,647,937 37.212 7.843 7.833 7.843 7.780 8.012 3,014,137 7.8457 -1.06%
2014-04-28 0 37.60 37.50 37.70 37.20 38.65 753,445 28,421,978 37.723 7.928 7.906 7.949 7.843 8.149 3,573,543 7.9534 -0.27%
2014-04-25 0 37.70 37.70 37.75 37.45 38.50 415,285 15,680,023 37.757 7.949 7.949 7.959 7.896 8.117 1,969,671 7.9607 -2.84%
2014-04-24 0 38.80 38.60 38.75 38.40 39.25 711,825 27,775,560 39.020 8.181 8.138 8.170 8.096 8.275 3,376,142 8.2270 -0.51%
2014-04-23 0 39.00 38.75 39.00 38.75 39.00 618,046 24,056,184 38.923 8.223 8.170 8.223 8.170 8.223 2,931,354 8.2065 0.00%
2014-04-22 0 39.00 38.95 39.00 38.70 39.10 460,153 17,914,473 38.932 8.223 8.212 8.223 8.159 8.244 2,182,477 8.2083 0.78%
2014-04-17 0 38.70 38.60 38.75 38.40 38.95 812,798 31,451,794 38.696 8.159 8.138 8.170 8.096 8.212 3,855,051 8.1586 0.52%
2014-04-16 0 38.50 38.55 38.60 37.80 38.60 668,500 25,619,799 38.324 8.117 8.128 8.138 7.970 8.138 3,170,654 8.0803 1.05%
2014-04-15 0 38.10 38.15 38.20 37.85 38.75 933,925 35,674,242 38.198 8.033 8.044 8.054 7.980 8.170 4,429,549 8.0537 -1.17%
2014-04-14 0 38.55 38.50 38.60 38.25 38.95 490,721 18,925,607 38.567 8.128 8.117 8.138 8.065 8.212 2,327,459 8.1314 0.78%
2014-04-11 0 38.25 38.20 38.35 38.20 38.80 416,170 16,005,999 38.460 8.065 8.054 8.086 8.054 8.181 1,973,869 8.1089 -0.91%
2014-04-10 0 38.60 38.55 38.60 38.05 38.80 844,838 32,499,249 38.468 8.138 8.128 8.138 8.022 8.181 4,007,015 8.1106 0.65%
2014-04-09 0 38.35 38.35 38.40 37.90 38.90 773,600 29,727,860 38.428 8.086 8.086 8.096 7.991 8.202 3,669,137 8.1021 -0.26%
2014-04-08 0 38.45 38.35 38.40 36.95 38.45 2,336,857 88,705,810 37.959 8.107 8.086 8.096 7.791 8.107 11,083,569 8.0034 3.78%
2014-04-07 0 37.05 37.00 37.05 36.80 37.50 509,270 18,831,873 36.978 7.812 7.801 7.812 7.759 7.906 2,415,436 7.7965 0.00%
2014-04-04 0 37.05 37.00 37.05 36.85 37.50 462,200 17,109,555 37.018 7.812 7.801 7.812 7.769 7.906 2,192,186 7.8048 0.00%
2014-04-03 0 37.05 37.00 37.05 36.25 37.25 831,203 30,700,771 36.935 7.812 7.801 7.812 7.643 7.854 3,942,345 7.7874 2.35%
2014-04-02 0 36.20 36.20 36.25 35.80 36.35 1,771,350 64,024,375 36.144 7.632 7.632 7.643 7.548 7.664 8,401,404 7.6207 0.14%
2014-04-01 0 36.15 36.10 36.15 35.80 36.30 1,360,500 48,998,567 36.015 7.622 7.611 7.622 7.548 7.653 6,452,768 7.5934 1.40%
2014-03-31 0 35.65 35.65 35.75 35.55 36.00 994,062 35,436,786 35.648 7.516 7.516 7.538 7.495 7.590 4,714,775 7.5161 -0.14%
2014-03-28 0 35.70 35.65 35.70 35.45 36.10 503,810 17,942,102 35.613 7.527 7.516 7.527 7.474 7.611 2,389,540 7.5086 0.56%
2014-03-27 0 35.50 35.35 35.50 35.15 35.55 925,285 32,636,046 35.271 7.485 7.453 7.485 7.411 7.495 4,388,570 7.4366 0.71%
2014-03-26 0 35.25 35.25 35.30 35.15 35.85 2,566,403 91,034,545 35.472 7.432 7.432 7.443 7.411 7.559 12,172,291 7.4788 -0.42%
2014-03-25 0 35.40 35.35 35.50 35.15 35.95 704,890 24,997,260 35.463 7.464 7.453 7.485 7.411 7.580 3,343,250 7.4769 -1.94%
2014-03-24 0 36.10 36.05 36.10 35.60 36.40 521,656 18,724,399 35.894 7.611 7.601 7.611 7.506 7.675 2,474,182 7.5679 1.40%
2014-03-21 0 35.60 35.45 35.55 35.05 36.50 1,493,087 53,268,244 35.677 7.506 7.474 7.495 7.390 7.696 7,081,620 7.5220 1.71%
2014-03-20 0 35.00 34.95 35.15 34.60 35.60 683,650 23,941,700 35.020 7.379 7.369 7.411 7.295 7.506 3,242,510 7.3837 -1.13%
2014-03-19 0 35.40 35.40 35.45 35.15 36.00 264,160 9,368,122 35.464 7.464 7.464 7.474 7.411 7.590 1,252,895 7.4772 0.14%
2014-03-18 0 35.35 35.35 35.60 35.25 36.30 446,532 15,931,437 35.678 7.453 7.453 7.506 7.432 7.653 2,117,874 7.5224 0.14%
2014-03-17 0 35.30 35.25 35.30 35.25 35.95 515,523 18,303,699 35.505 7.443 7.432 7.443 7.432 7.580 2,445,094 7.4859 1.15%
2014-03-14 0 34.90 34.90 34.95 34.90 36.30 765,185 27,009,538 35.298 7.358 7.358 7.369 7.358 7.653 3,629,225 7.4422 -3.46%
2014-03-13 0 36.15 36.10 36.15 36.00 37.15 489,821 17,766,252 36.271 7.622 7.611 7.622 7.590 7.833 2,323,191 7.6473 -1.09%
2014-03-12 0 36.55 36.45 36.75 35.45 36.80 1,293,615 47,082,595 36.396 7.706 7.685 7.748 7.474 7.759 6,135,536 7.6738 1.95%
2014-03-11 0 35.85 35.75 35.85 35.00 36.60 1,317,000 47,301,062 35.916 7.559 7.538 7.559 7.379 7.717 6,246,450 7.5725 2.43%
2014-03-10 0 35.00 35.05 35.10 34.10 36.00 939,871 32,684,022 34.775 7.379 7.390 7.400 7.190 7.590 4,457,750 7.3320 -2.51%
2014-03-07 0 35.90 35.85 36.00 35.75 36.50 545,050 19,646,072 36.045 7.569 7.559 7.590 7.538 7.696 2,585,139 7.5996 0.14%
2014-03-06 0 35.85 35.75 35.90 35.50 36.75 855,500 30,627,400 35.801 7.559 7.538 7.569 7.485 7.748 4,057,584 7.5482 -1.78%
2014-03-05 0 36.50 36.45 36.60 36.35 37.10 400,420 14,634,565 36.548 7.696 7.685 7.717 7.664 7.822 1,899,167 7.7058 -0.68%
2014-03-04 0 36.75 36.75 36.80 36.25 36.95 994,874 36,319,563 36.507 7.748 7.748 7.759 7.643 7.791 4,718,626 7.6971 -1.08%
2014-03-03 0 37.15 37.10 37.15 36.75 38.15 751,800 27,998,481 37.242 7.833 7.822 7.833 7.748 8.044 3,565,741 7.8521 -2.62%
2014-02-28 0 38.15 38.00 38.15 37.45 38.20 940,185 35,497,552 37.756 8.044 8.012 8.044 7.896 8.054 4,459,240 7.9604 1.46%
2014-02-27 0 37.60 37.55 37.60 37.00 38.00 862,270 32,239,876 37.390 7.928 7.917 7.928 7.801 8.012 4,089,693 7.8832 2.04%
2014-02-26 0 36.85 36.95 37.00 36.40 37.40 1,226,788 44,931,342 36.625 7.769 7.791 7.801 7.675 7.885 5,818,580 7.7220 -0.67%
2014-02-25 0 37.10 37.20 37.30 36.85 37.90 1,021,384 38,033,869 37.238 7.822 7.843 7.864 7.769 7.991 4,844,361 7.8512 -0.54%
2014-02-24 0 37.30 37.25 37.30 36.80 38.50 658,253 24,544,613 37.288 7.864 7.854 7.864 7.759 8.117 3,122,053 7.8617 -2.74%
2014-02-21 0 38.35 38.15 38.35 37.55 38.60 942,130 35,822,842 38.023 8.086 8.044 8.086 7.917 8.138 4,468,465 8.0168 0.92%
2014-02-20 0 38.00 37.90 38.00 37.30 38.35 465,856 17,681,484 37.955 8.012 7.991 8.012 7.864 8.086 2,209,526 8.0024 -0.26%
2014-02-19 0 38.10 38.00 38.10 36.60 38.10 833,030 31,399,345 37.693 8.033 8.012 8.033 7.717 8.033 3,951,010 7.9472 0.13%
2014-02-18 0 38.05 38.00 38.10 37.50 38.10 460,500 17,486,300 37.972 8.022 8.012 8.033 7.906 8.033 2,184,123 8.0061 0.13%
2014-02-17 0 38.00 38.00 38.10 37.45 38.00 653,500 24,693,500 37.787 8.012 8.012 8.033 7.896 8.012 3,099,510 7.9669 0.00%
2014-02-14 0 38.00 38.00 38.05 37.85 38.60 560,175 21,324,366 38.067 8.012 8.012 8.022 7.980 8.138 2,656,876 8.0261 0.13%
2014-02-13 0 37.95 37.90 38.00 37.60 38.55 837,000 31,720,043 37.897 8.001 7.991 8.012 7.928 8.128 3,969,839 7.9903 -0.65%
2014-02-12 0 38.20 38.20 38.25 37.20 38.60 1,351,225 51,607,170 38.193 8.054 8.054 8.065 7.843 8.138 6,408,777 8.0526 2.14%
2014-02-11 0 37.40 37.40 37.60 36.70 37.65 1,352,129 50,511,311 37.357 7.885 7.885 7.928 7.738 7.938 6,413,065 7.8763 1.22%
2014-02-10 0 36.95 36.90 36.95 36.35 37.20 1,735,600 63,787,648 36.753 7.791 7.780 7.791 7.664 7.843 8,231,844 7.7489 0.41%
2014-02-07 0 36.80 36.80 36.85 36.35 37.50 1,724,697 63,372,362 36.744 7.759 7.759 7.769 7.664 7.906 8,180,132 7.7471 2.51%
2014-02-06 0 35.90 35.90 35.95 34.20 36.20 3,072,339 108,359,428 35.269 7.569 7.569 7.580 7.211 7.632 14,571,915 7.4362 7.65%
2014-02-05 0 33.35 33.35 33.40 33.10 34.50 1,093,975 36,649,467 33.501 7.032 7.032 7.042 6.979 7.274 5,188,656 7.0634 -0.74%
2014-02-04 0 33.60 33.55 33.75 32.65 34.00 2,373,020 79,655,000 33.567 7.084 7.074 7.116 6.884 7.169 11,255,088 7.0772 3.70%
2014-01-30 0 32.40 32.40 32.45 32.05 33.20 1,060,216 34,458,420 32.501 6.831 6.831 6.842 6.757 7.000 5,028,539 6.8526 -2.99%
2014-01-29 0 33.40 33.40 33.50 33.40 34.25 820,238 27,713,735 33.787 7.042 7.042 7.063 7.042 7.221 3,890,338 7.1237 -1.47%
2014-01-28 0 33.90 33.90 33.95 33.90 34.50 582,237 19,819,270 34.040 7.147 7.147 7.158 7.147 7.274 2,761,514 7.1770 -0.44%
2014-01-27 0 34.05 34.00 34.10 33.80 35.10 1,112,500 37,997,180 34.155 7.179 7.169 7.190 7.126 7.400 5,276,519 7.2012 -4.35%
2014-01-24 0 35.60 35.60 35.65 35.50 36.35 577,210 20,649,761 35.775 7.506 7.506 7.516 7.485 7.664 2,737,671 7.5428 -0.97%
2014-01-23 0 35.95 35.90 36.05 35.80 37.05 733,290 26,562,306 36.223 7.580 7.569 7.601 7.548 7.812 3,477,949 7.6373 -2.44%
2014-01-22 0 36.85 36.80 36.85 35.55 36.85 508,441 18,427,751 36.244 7.769 7.759 7.769 7.495 7.769 2,411,504 7.6416 3.37%
2014-01-21 0 35.65 35.55 35.65 35.40 35.95 355,000 12,631,475 35.582 7.516 7.495 7.516 7.464 7.580 1,683,743 7.5020 0.00%
2014-01-20 0 35.65 35.55 35.70 35.50 36.50 368,517 13,160,038 35.711 7.516 7.495 7.527 7.485 7.696 1,747,853 7.5293 -1.25%
2014-01-17 0 36.10 36.00 36.10 35.80 36.50 698,300 25,272,333 36.191 7.611 7.590 7.611 7.548 7.696 3,311,994 7.6305 1.12%
2014-01-16 0 35.70 35.65 35.75 35.40 36.20 629,500 22,482,475 35.715 7.527 7.516 7.538 7.464 7.632 2,985,680 7.5301 -0.14%
2014-01-15 0 35.75 35.70 35.80 35.35 35.95 708,970 25,322,946 35.718 7.538 7.527 7.548 7.453 7.580 3,362,601 7.5308 1.13%
2014-01-14 0 35.35 35.35 35.40 35.35 36.70 1,558,273 55,533,184 35.638 7.453 7.453 7.464 7.453 7.738 7,390,793 7.5138 -3.15%
2014-01-13 0 36.50 36.50 36.60 36.40 37.40 501,725 18,396,905 36.667 7.696 7.696 7.717 7.675 7.885 2,379,651 7.7309 -0.41%
2014-01-10 0 36.65 36.50 36.65 36.40 37.35 1,284,545 47,134,465 36.694 7.727 7.696 7.727 7.675 7.875 6,092,518 7.7365 -1.35%
2014-01-09 0 37.15 37.10 37.15 36.95 37.90 747,500 27,939,987 37.378 7.833 7.822 7.833 7.791 7.991 3,545,346 7.8807 -1.59%
2014-01-08 0 37.75 37.80 37.90 37.70 38.25 487,900 18,467,655 37.851 7.959 7.970 7.991 7.949 8.065 2,314,080 7.9806 -0.40%
2014-01-07 0 37.90 37.85 37.90 37.70 38.30 336,258 12,731,813 37.863 7.991 7.980 7.991 7.949 8.075 1,594,851 7.9831 -0.13%
2014-01-06 0 37.95 37.90 38.00 37.60 38.80 710,949 26,946,916 37.903 8.001 7.991 8.012 7.928 8.181 3,371,987 7.9914 -1.94%
2014-01-03 0 38.70 38.65 38.75 38.65 39.05 479,610 18,572,334 38.724 8.159 8.149 8.170 8.149 8.233 2,274,761 8.1645 -1.15%
2014-01-02 0 39.15 39.10 39.30 38.75 39.60 290,000 11,336,283 39.091 8.254 8.244 8.286 8.170 8.349 1,375,452 8.2419 0.51%
2013-12-31 0 38.95 38.90 39.00 38.75 39.10 135,845 5,282,655 38.887 8.212 8.202 8.223 8.170 8.244 644,304 8.1990 -0.13%
2013-12-30 0 39.00 39.00 39.05 38.65 39.75 619,500 24,163,650 39.005 8.223 8.223 8.233 8.149 8.381 2,938,250 8.2238 -0.76%
2013-12-27 0 39.30 39.25 39.40 39.00 39.80 591,866 23,352,559 39.456 8.286 8.275 8.307 8.223 8.391 2,807,184 8.3189 0.26%
2013-12-24 0 39.20 39.10 39.20 38.50 39.35 287,292 11,199,936 38.985 8.265 8.244 8.265 8.117 8.297 1,362,608 8.2195 2.08%
2013-12-23 0 38.40 38.40 38.55 38.20 38.80 313,653 12,045,227 38.403 8.096 8.096 8.128 8.054 8.181 1,487,637 8.0969 0.66%
2013-12-20 0 38.15 38.00 38.20 37.40 38.90 906,765 34,403,280 37.941 8.044 8.012 8.054 7.885 8.202 4,300,731 7.9994 -1.17%
2013-12-19 0 38.60 38.55 38.60 38.60 39.55 972,321 37,811,735 38.888 8.138 8.128 8.138 8.138 8.339 4,611,659 8.1992 -1.78%
2013-12-18 0 39.30 39.10 39.40 38.95 39.75 633,541 24,915,359 39.327 8.286 8.244 8.307 8.212 8.381 3,004,846 8.2917 -1.13%
2013-12-17 0 39.75 39.50 39.75 38.90 39.75 830,168 32,658,770 39.340 8.381 8.328 8.381 8.202 8.381 3,937,436 8.2944 1.79%
2013-12-16 0 39.05 39.00 39.25 38.80 39.25 630,889 24,623,339 39.030 8.233 8.223 8.275 8.181 8.275 2,992,268 8.2290 0.26%
2013-12-13 0 38.95 38.90 39.15 38.70 39.25 794,560 30,940,381 38.940 8.212 8.202 8.254 8.159 8.275 3,768,549 8.2102 0.00%
2013-12-12 0 38.95 38.90 39.00 38.60 39.35 1,076,064 41,853,254 38.895 8.212 8.202 8.223 8.138 8.297 5,103,705 8.2006 0.00%
2013-12-11 0 38.95 38.95 39.00 38.85 40.25 2,048,967 80,424,982 39.251 8.212 8.212 8.223 8.191 8.486 9,718,124 8.2758 -2.26%
2013-12-10 0 39.85 39.85 40.00 39.80 40.90 1,597,201 64,217,211 40.206 8.402 8.402 8.434 8.391 8.623 7,575,426 8.4770 -1.73%
2013-12-09 0 40.55 40.50 40.70 40.45 42.60 1,392,980 57,002,296 40.921 8.550 8.539 8.581 8.528 8.982 6,606,818 8.6278 0.12%
2013-12-06 0 40.50 40.45 40.55 40.30 40.85 929,595 37,718,476 40.575 8.539 8.528 8.550 8.497 8.613 4,409,012 8.5549 -0.61%
2013-12-05 0 40.75 40.70 40.80 40.65 41.55 889,301 36,407,260 40.939 8.592 8.581 8.602 8.571 8.760 4,217,900 8.6316 -1.81%
2013-12-04 0 41.50 41.35 41.60 40.60 41.70 1,471,295 60,698,518 41.255 8.750 8.718 8.771 8.560 8.792 6,978,262 8.6982 1.72%
2013-12-03 0 40.80 40.80 40.90 40.55 41.50 1,443,508 59,174,171 40.993 8.602 8.602 8.623 8.550 8.750 6,846,470 8.6430 -1.69%
2013-12-02 0 41.50 41.35 41.55 40.70 42.10 2,095,339 87,158,095 41.596 8.750 8.718 8.760 8.581 8.876 9,938,064 8.7701 1.22%
2013-11-29 0 41.00 40.95 41.00 40.00 41.35 2,611,180 106,919,828 40.947 8.644 8.634 8.644 8.434 8.718 12,384,666 8.6332 2.50%
2013-11-28 0 40.00 39.95 40.05 39.90 40.35 1,053,892 42,221,326 40.062 8.434 8.423 8.444 8.413 8.507 4,998,545 8.4467 -0.50%
2013-11-27 0 40.20 40.15 40.25 39.95 40.40 5,087,174 204,737,289 40.246 8.476 8.465 8.486 8.423 8.518 24,128,153 8.4854 -0.37%
2013-11-26 0 40.35 40.10 40.15 40.00 41.45 15,475,270 628,276,756 40.599 8.507 8.455 8.465 8.434 8.739 73,398,252 8.5598 1.25%
2013-11-25 0 39.85 39.70 39.75 39.70 40.05 1,974,202 78,751,845 39.890 8.402 8.370 8.381 8.370 8.444 9,363,518 8.4105 -1.36%
2013-11-22 0 40.40 40.20 40.45 40.10 40.90 1,058,935 42,821,570 40.438 8.518 8.476 8.528 8.455 8.623 5,022,463 8.5260 0.25%
2013-11-21 0 40.30 40.20 40.35 40.10 40.80 891,491 35,892,859 40.262 8.497 8.476 8.507 8.455 8.602 4,228,287 8.4887 -0.62%
2013-11-20 0 40.55 40.55 40.70 39.90 40.95 1,695,415 68,732,173 40.540 8.550 8.550 8.581 8.413 8.634 8,041,249 8.5475 1.63%
2013-11-19 0 39.90 39.90 39.95 39.70 40.05 894,650 35,661,680 39.861 8.413 8.413 8.423 8.370 8.444 4,243,270 8.4043 0.00%
2013-11-18 0 39.90 39.85 39.95 39.25 40.15 1,303,618 51,915,376 39.824 8.413 8.402 8.423 8.275 8.465 6,182,980 8.3965 2.18%
2013-11-15 0 39.05 39.00 39.05 39.00 40.00 1,836,476 72,339,843 39.391 8.233 8.223 8.233 8.223 8.434 8,710,293 8.3051 -0.76%
2013-11-14 0 39.35 39.30 39.35 39.30 40.20 919,286 36,401,906 39.598 8.297 8.286 8.297 8.286 8.476 4,360,117 8.3488 -0.76%
2013-11-13 0 39.65 39.60 39.70 39.60 40.50 1,102,911 43,963,146 39.861 8.360 8.349 8.370 8.349 8.539 5,231,039 8.4043 -3.06%
2013-11-12 0 40.90 40.50 40.90 40.30 40.95 843,099 34,177,200 40.538 8.623 8.539 8.623 8.497 8.634 3,998,767 8.5469 0.12%
2013-11-11 0 40.85 40.80 40.85 40.50 41.00 859,100 35,056,220 40.806 8.613 8.602 8.613 8.539 8.644 4,074,658 8.6035 0.37%
2013-11-08 0 40.70 40.60 40.70 40.30 41.20 1,663,648 67,577,765 40.620 8.581 8.560 8.581 8.497 8.687 7,890,580 8.5644 0.12%
2013-11-07 0 40.65 40.60 40.65 40.35 41.10 1,197,755 48,658,893 40.625 8.571 8.560 8.571 8.507 8.666 5,680,878 8.5654 -0.49%
2013-11-06 0 40.85 40.70 40.90 40.45 41.70 1,398,282 57,191,296 40.901 8.613 8.581 8.623 8.528 8.792 6,631,965 8.6236 -1.57%
2013-11-05 0 41.50 41.35 41.55 40.20 41.60 1,829,085 74,992,158 41.000 8.750 8.718 8.760 8.476 8.771 8,675,237 8.6444 2.09%
2013-11-04 0 40.65 40.60 40.65 39.90 40.95 1,624,345 66,024,019 40.647 8.571 8.560 8.571 8.413 8.634 7,704,168 8.5699 2.01%
2013-11-01 0 39.85 39.90 39.95 39.60 40.45 1,170,624 46,586,246 39.796 8.402 8.413 8.423 8.349 8.528 5,552,198 8.3906 -0.50%
2013-10-31 0 40.05 40.00 40.05 40.00 40.70 1,031,320 41,431,000 40.173 8.444 8.434 8.444 8.434 8.581 4,891,487 8.4700 -1.60%
2013-10-30 0 40.70 40.65 40.70 40.05 40.80 1,176,401 47,522,127 40.396 8.581 8.571 8.581 8.444 8.602 5,579,597 8.5171 0.12%
2013-10-29 0 40.65 40.65 40.70 40.20 41.00 975,500 39,596,587 40.591 8.571 8.571 8.581 8.476 8.644 4,626,736 8.5582 0.74%
2013-10-28 0 40.35 40.40 40.45 39.05 40.65 1,402,353 56,176,415 40.059 8.507 8.518 8.528 8.233 8.571 6,651,274 8.4460 1.64%
2013-10-25 0 39.70 39.70 39.75 39.70 40.95 2,693,140 108,297,202 40.212 8.370 8.370 8.381 8.370 8.634 12,773,397 8.4783 -2.82%
2013-10-24 0 40.85 40.80 40.85 40.70 42.70 2,200,144 90,611,998 41.185 8.613 8.602 8.613 8.581 9.003 10,435,147 8.6833 -3.08%
2013-10-23 0 42.15 42.15 42.30 42.00 43.30 2,550,241 107,918,001 42.317 8.887 8.887 8.919 8.855 9.129 12,095,636 8.9221 -1.52%
2013-10-22 0 42.80 42.75 42.80 42.75 43.35 1,450,860 62,248,892 42.905 9.024 9.013 9.024 9.013 9.140 6,881,340 9.0460 0.12%
2013-10-21 0 42.75 42.70 42.75 42.70 43.70 1,812,000 77,715,462 42.889 9.013 9.003 9.013 9.003 9.214 8,594,204 9.0428 -1.38%
2013-10-18 0 43.35 43.35 43.45 43.20 43.70 1,064,485 46,180,041 43.383 9.140 9.140 9.161 9.108 9.214 5,048,787 9.1468 -1.03%
2013-10-17 0 43.80 43.70 43.75 43.70 44.05 785,000 34,422,425 43.850 9.235 9.214 9.224 9.214 9.287 3,723,207 9.2454 0.69%
2013-10-16 0 43.50 43.45 43.50 43.45 44.10 968,652 42,321,375 43.691 9.172 9.161 9.172 9.161 9.298 4,594,257 9.2118 0.12%
2013-10-15 0 43.45 43.40 43.45 43.40 44.30 1,057,317 46,114,585 43.615 9.161 9.150 9.161 9.150 9.340 5,014,789 9.1957 -1.25%
2013-10-11 0 44.00 44.00 44.05 43.80 44.40 890,070 39,123,033 43.955 9.277 9.277 9.287 9.235 9.361 4,221,547 9.2675 0.46%
2013-10-10 0 43.80 43.75 43.80 43.70 44.35 1,163,905 51,057,892 43.868 9.235 9.224 9.235 9.214 9.351 5,520,330 9.2491 -0.68%
2013-10-09 0 44.10 44.10 44.20 44.10 44.85 1,999,500 88,531,369 44.277 9.298 9.298 9.319 9.298 9.456 9,483,505 9.3353 -1.56%
2013-10-08 0 44.80 44.75 44.80 44.60 45.20 1,038,305 46,486,236 44.771 9.446 9.435 9.446 9.403 9.530 4,924,617 9.4396 -0.55%
2013-10-07 0 45.05 44.90 45.10 44.40 45.40 1,136,500 50,747,900 44.653 9.498 9.467 9.509 9.361 9.572 5,390,349 9.4146 0.11%
2013-10-04 0 45.00 44.90 44.95 44.90 45.55 1,035,210 46,688,694 45.101 9.488 9.467 9.477 9.467 9.604 4,909,937 9.5090 -0.22%
2013-10-03 0 45.10 45.10 45.15 45.10 46.40 916,975 41,514,292 45.273 9.509 9.509 9.519 9.509 9.783 4,349,156 9.5454 -1.74%
2013-10-02 0 45.90 45.85 45.90 44.90 46.40 1,859,302 85,416,765 45.940 9.678 9.667 9.678 9.467 9.783 8,818,555 9.6860 0.77%
2013-09-30 0 45.55 45.55 45.60 44.65 45.65 1,426,501 64,289,007 45.068 9.604 9.604 9.614 9.414 9.625 6,765,806 9.5020 0.44%
2013-09-27 0 45.35 45.20 45.40 45.00 45.60 1,036,215 46,819,464 45.183 9.562 9.530 9.572 9.488 9.614 4,914,704 9.5264 1.23%
2013-09-26 0 44.80 44.80 44.90 44.65 45.70 1,213,042 54,539,424 44.961 9.446 9.446 9.467 9.414 9.635 5,753,383 9.4795 -1.97%
2013-09-25 0 45.70 45.60 45.75 45.25 46.25 1,275,793 58,329,166 45.720 9.635 9.614 9.646 9.540 9.751 6,051,008 9.6396 -1.51%
2013-09-24 0 46.40 46.35 46.40 46.10 46.85 445,100 20,631,565 46.353 9.783 9.772 9.783 9.720 9.878 2,111,082 9.7730 -0.11%
2013-09-23 0 46.45 46.40 46.65 46.40 47.75 859,100 40,202,545 46.796 9.794 9.783 9.836 9.783 10.07 4,074,658 9.8665 -2.72%
2013-09-19 0 47.75 47.60 47.80 47.20 48.00 588,220 27,956,562 47.527 10.07 10.04 10.08 9.952 10.12 2,789,891 10.021 1.70%
2013-09-18 0 46.95 47.00 47.10 46.50 47.55 978,105 45,932,867 46.961 9.899 9.909 9.931 9.804 10.03 4,639,092 9.9013 0.11%
2013-09-17 0 46.90 46.90 47.00 46.65 47.80 559,026 26,270,224 46.993 9.888 9.888 9.909 9.836 10.08 2,651,426 9.9080 -0.32%
2013-09-16 0 47.05 47.05 47.10 47.00 47.90 415,182 19,619,094 47.254 9.920 9.920 9.931 9.909 10.10 1,969,183 9.9631 -0.53%
2013-09-13 0 47.30 47.15 47.20 46.50 47.90 1,445,085 67,853,707 46.955 9.973 9.941 9.952 9.804 10.10 6,853,949 9.8999 -1.46%
2013-09-12 0 48.00 48.00 48.05 47.75 48.50 1,474,459 70,752,976 47.986 10.12 10.12 10.13 10.07 10.23 6,993,268 10.117 0.31%
2013-09-11 0 47.85 47.80 47.85 46.45 47.95 1,838,000 87,057,157 47.365 10.09 10.08 10.09 9.794 10.11 8,717,521 9.9865 1.16%
2013-09-10 0 47.30 47.30 47.35 45.70 47.45 2,211,995 103,487,754 46.785 9.973 9.973 9.983 9.635 10.00 10,491,356 9.8641 4.76%
2013-09-09 0 45.15 45.15 45.40 44.90 46.45 1,266,324 57,546,878 45.444 9.519 9.519 9.572 9.467 9.794 6,006,097 9.5814 -1.63%
2013-09-06 0 45.90 45.70 45.90 45.35 47.20 1,603,001 73,949,026 46.132 9.678 9.635 9.678 9.562 9.952 7,602,935 9.7264 -0.43%
2013-09-05 0 46.10 46.10 46.20 44.25 46.20 2,190,100 99,907,730 45.618 9.720 9.720 9.741 9.330 9.741 10,387,509 9.6181 4.18%
2013-09-04 0 44.25 44.15 44.30 43.30 44.30 1,014,866 44,532,974 43.881 9.330 9.309 9.340 9.129 9.340 4,813,447 9.2518 0.80%
2013-09-03 0 43.90 43.90 43.95 43.55 44.10 970,769 42,607,781 43.891 9.256 9.256 9.266 9.182 9.298 4,604,298 9.2539 0.80%
2013-09-02 0 43.55 43.50 43.55 43.00 43.60 386,319 16,759,804 43.383 9.182 9.172 9.182 9.066 9.193 1,832,287 9.1469 1.99%
2013-08-30 0 42.70 42.50 42.75 42.40 43.30 888,877 37,988,659 42.738 9.003 8.961 9.013 8.940 9.129 4,215,889 9.0108 0.35%
2013-08-29 0 42.55 42.50 42.55 42.50 43.50 717,500 30,648,205 42.715 8.971 8.961 8.971 8.961 9.172 3,403,058 9.0061 -0.82%
2013-08-28 0 42.90 42.80 43.05 42.70 43.70 1,015,000 43,561,712 42.918 9.045 9.024 9.077 9.003 9.214 4,814,082 9.0488 -1.94%
2013-08-27 0 43.75 43.75 43.85 43.60 44.05 562,004 24,601,244 43.774 9.224 9.224 9.245 9.193 9.287 2,665,550 9.2293 -0.68%
2013-08-26 0 44.05 44.05 44.10 44.00 44.55 594,485 26,276,666 44.201 9.287 9.287 9.298 9.277 9.393 2,819,606 9.3193 0.11%
2013-08-23 0 44.00 43.90 44.00 43.55 44.25 696,905 30,574,186 43.871 9.277 9.256 9.277 9.182 9.330 3,305,377 9.2498 0.00%
2013-08-22 0 44.00 43.95 44.00 43.50 44.10 670,468 29,398,392 43.848 9.277 9.266 9.277 9.172 9.298 3,179,988 9.2448 0.11%
2013-08-21 0 43.95 44.00 44.05 43.85 44.90 811,360 35,722,819 44.028 9.266 9.277 9.287 9.245 9.467 3,848,230 9.2829 -0.90%
2013-08-20 0 44.35 44.30 44.40 44.10 46.10 961,877 43,204,788 44.917 9.351 9.340 9.361 9.298 9.720 4,562,123 9.4703 -3.38%
2013-08-19 0 45.90 45.75 45.90 44.75 46.15 1,332,949 60,997,541 45.761 9.678 9.646 9.678 9.435 9.730 6,322,095 9.6483 1.21%
2013-08-16 0 45.35 45.40 45.45 44.80 47.45 1,894,189 86,806,617 45.828 9.562 9.572 9.583 9.446 10.00 8,984,022 9.6623 -5.13%
2013-08-15 0 47.80 47.75 48.00 46.90 48.05 3,112,000 148,392,650 47.684 10.08 10.07 10.12 9.888 10.13 14,760,024 10.054 2.14%
2013-08-13 0 46.80 46.65 46.90 44.95 47.00 2,843,575 131,056,700 46.089 9.867 9.836 9.888 9.477 9.909 13,486,901 9.7173 3.54%
2013-08-12 0 45.20 45.05 45.15 44.15 45.20 1,868,074 83,806,125 44.862 9.530 9.498 9.519 9.309 9.530 8,860,160 9.4588 1.57%
2013-08-09 0 44.50 44.35 44.50 43.95 45.25 1,677,329 74,493,968 44.412 9.382 9.351 9.382 9.266 9.540 7,955,468 9.3639 -1.66%
2013-08-08 0 45.25 45.15 45.25 43.00 45.30 1,214,678 53,724,432 44.229 9.540 9.519 9.540 9.066 9.551 5,761,143 9.3253 1.46%
2013-08-07 0 44.60 44.40 44.65 44.30 45.65 683,722 30,562,551 44.700 9.403 9.361 9.414 9.340 9.625 3,242,851 9.4246 -1.11%
2013-08-06 0 45.10 45.10 45.20 44.85 45.40 524,210 23,642,498 45.101 9.509 9.509 9.530 9.456 9.572 2,486,296 9.5091 -0.99%
2013-08-05 0 45.55 45.50 45.55 43.65 45.90 1,928,207 86,796,167 45.014 9.604 9.593 9.604 9.203 9.678 9,145,367 9.4907 3.41%
2013-08-02 0 44.05 44.05 44.10 43.20 44.10 1,341,340 58,467,130 43.589 9.287 9.287 9.298 9.108 9.298 6,361,893 9.1902 1.85%
2013-08-01 0 43.25 43.20 43.25 42.50 43.70 1,610,000 69,487,953 43.160 9.119 9.108 9.119 8.961 9.214 7,636,131 9.0999 0.46%
2013-07-31 0 43.05 43.05 43.15 42.60 44.75 1,168,524 50,920,623 43.577 9.077 9.077 9.098 8.982 9.435 5,542,237 9.1877 -2.82%
2013-07-30 0 44.30 44.30 44.35 44.30 45.15 657,571 29,234,029 44.458 9.340 9.340 9.351 9.340 9.519 3,118,819 9.3734 -1.01%
2013-07-29 0 44.75 44.75 44.80 44.70 45.75 922,000 41,438,137 44.944 9.435 9.435 9.446 9.425 9.646 4,372,989 9.4759 -1.86%
2013-07-26 0 45.60 45.60 45.70 45.60 46.70 554,630 25,459,992 45.904 9.614 9.614 9.635 9.614 9.846 2,630,576 9.6785 -1.62%
2013-07-25 0 46.35 46.30 46.35 45.85 47.25 638,500 29,781,475 46.643 9.772 9.762 9.772 9.667 9.962 3,028,366 9.8342 0.65%
2013-07-24 0 46.05 45.95 46.15 45.55 46.25 563,035 25,855,918 45.922 9.709 9.688 9.730 9.604 9.751 2,670,440 9.6823 -0.43%
2013-07-23 0 46.25 46.15 46.25 45.15 46.35 854,792 39,209,765 45.871 9.751 9.730 9.751 9.519 9.772 4,054,226 9.6713 2.89%
2013-07-22 0 44.95 44.90 45.00 44.70 46.60 1,112,925 50,311,738 45.207 9.477 9.467 9.488 9.425 9.825 5,278,535 9.5314 -3.64%
2013-07-19 0 46.65 46.60 46.85 46.40 46.95 259,420 12,120,693 46.722 9.836 9.825 9.878 9.783 9.899 1,230,413 9.8509 0.32%
2013-07-18 0 46.50 46.40 46.50 46.45 46.95 302,120 14,086,282 46.625 9.804 9.783 9.804 9.794 9.899 1,432,937 9.8304 -0.43%
2013-07-17 0 46.70 46.60 46.75 46.50 47.70 643,520 30,068,467 46.725 9.846 9.825 9.857 9.804 10.06 3,052,176 9.8515 -1.48%
2013-07-16 0 47.40 47.35 47.40 46.85 47.55 728,500 34,408,498 47.232 9.994 9.983 9.994 9.878 10.03 3,455,231 9.9584 1.28%
2013-07-15 0 46.80 46.80 46.95 46.65 48.00 1,041,595 48,862,416 46.911 9.867 9.867 9.899 9.836 10.12 4,940,221 9.8907 -1.58%
2013-07-12 0 47.55 47.50 47.55 47.55 48.75 654,109 31,269,022 47.804 10.03 10.01 10.03 10.03 10.28 3,102,399 10.079 -0.63%
2013-07-11 0 47.85 47.85 48.15 46.85 48.75 877,500 42,162,021 48.048 10.09 10.09 10.15 9.878 10.28 4,161,928 10.130 -0.10%
2013-07-10 0 47.90 47.55 47.90 47.25 47.95 826,773 39,285,068 47.516 10.10 10.03 10.10 9.962 10.11 3,921,333 10.018 1.38%
2013-07-09 0 47.25 47.25 47.45 47.20 48.25 382,057 18,096,700 47.366 9.962 9.962 10.00 9.952 10.17 1,812,073 9.9867 -0.32%
2013-07-08 0 47.40 47.10 47.45 46.75 47.50 436,371 20,551,043 47.095 9.994 9.931 10.00 9.857 10.01 2,069,681 9.9296 -0.63%
2013-07-05 0 47.70 47.60 47.65 47.60 48.35 495,001 23,728,697 47.937 10.06 10.04 10.05 10.04 10.19 2,347,759 10.107 0.00%
2013-07-04 0 47.70 47.60 47.80 47.30 48.75 773,298 37,055,302 47.919 10.06 10.04 10.08 9.973 10.28 3,667,705 10.103 -0.93%
2013-07-03 0 48.15 48.10 48.40 47.70 50.00 614,539 29,840,494 48.558 10.15 10.14 10.20 10.06 10.54 2,914,721 10.238 -2.03%
2013-07-02 0 49.15 49.05 49.40 48.60 51.00 1,921,931 94,697,935 49.272 10.36 10.34 10.42 10.25 10.75 9,115,600 10.389 -1.90%
2013-06-28 0 50.10 49.55 50.10 49.30 50.20 1,399,282 69,806,510 49.887 10.56 10.45 10.56 10.39 10.58 6,636,708 10.518 1.11%
2013-06-27 0 49.55 49.30 49.60 48.70 49.80 1,036,816 51,352,201 49.529 10.45 10.39 10.46 10.27 10.50 4,917,554 10.443 2.80%
2013-06-26 0 48.20 48.10 48.25 47.55 48.75 855,050 41,208,537 48.194 10.16 10.14 10.17 10.03 10.28 4,055,449 10.161 0.21%
2013-06-25 0 48.10 48.05 48.10 46.15 49.00 1,214,500 57,712,392 47.519 10.14 10.13 10.14 9.730 10.33 5,760,299 10.019 -1.74%
2013-06-24 0 48.95 48.60 48.65 48.00 49.85 647,910 31,661,492 48.867 10.32 10.25 10.26 10.12 10.51 3,072,997 10.303 -3.36%
2013-06-21 0 50.65 50.50 50.85 48.00 51.00 883,721 44,412,890 50.257 10.68 10.65 10.72 10.12 10.75 4,191,434 10.596 -1.55%
2013-06-20 0 51.45 51.40 51.50 49.00 52.10 818,940 41,680,571 50.896 10.85 10.84 10.86 10.33 10.98 3,884,182 10.731 0.39%
2013-06-19 0 51.25 51.30 51.45 50.25 52.00 1,787,456 91,332,835 51.097 10.81 10.82 10.85 10.59 10.96 8,477,794 10.773 -1.63%
2013-06-18 0 52.10 52.05 52.25 47.90 52.25 1,966,500 98,646,200 50.163 10.98 10.97 11.02 10.10 11.02 9,326,988 10.576 8.09%
2013-06-17 0 48.20 48.00 48.25 47.15 48.50 914,500 43,766,746 47.859 10.16 10.12 10.17 9.941 10.23 4,337,417 10.091 2.23%
2013-06-14 0 47.15 47.15 47.30 45.65 47.45 636,387 29,940,988 47.048 9.941 9.941 9.973 9.625 10.00 3,018,344 9.9197 3.29%
2013-06-13 0 45.65 45.55 45.95 45.20 46.80 637,580 29,212,240 45.817 9.625 9.604 9.688 9.530 9.867 3,024,003 9.6601 -2.67%
2013-06-11 0 46.90 46.90 46.95 46.80 47.40 482,083 22,642,355 46.968 9.888 9.888 9.899 9.867 9.994 2,286,490 9.9027 -0.85%
2013-06-10 0 47.30 47.40 47.45 46.70 48.50 371,300 17,549,437 47.265 9.973 9.994 10.00 9.846 10.23 1,761,053 9.9653 -0.63%
2013-06-07 0 47.60 47.60 47.65 47.50 48.70 363,485 17,370,878 47.790 10.04 10.04 10.05 10.01 10.27 1,723,987 10.076 -0.42%
2013-06-06 0 47.80 47.75 47.90 47.75 48.95 490,540 23,651,887 48.216 10.08 10.07 10.10 10.07 10.32 2,326,601 10.166 -3.63%
2013-06-05 0 49.60 49.50 49.90 48.65 50.00 1,121,500 55,540,394 49.523 10.46 10.44 10.52 10.26 10.54 5,319,205 10.441 -0.50%
2013-06-04 0 49.85 49.80 49.95 48.45 50.30 979,082 48,764,673 49.807 10.51 10.50 10.53 10.22 10.61 4,643,726 10.501 2.26%
2013-06-03 0 48.75 48.70 48.80 48.00 48.80 847,372 41,095,653 48.498 10.28 10.27 10.29 10.12 10.29 4,019,033 10.225 -0.41%
2013-05-31 0 48.95 48.20 49.10 46.60 49.10 1,409,053 67,794,166 48.113 10.32 10.16 10.35 9.825 10.35 6,683,052 10.144 4.82%
2013-05-30 0 46.70 46.70 46.75 46.30 47.70 624,000 29,135,315 46.691 9.846 9.846 9.857 9.762 10.06 2,959,594 9.8444 -2.10%
2013-05-29 0 47.70 47.55 47.80 47.55 48.55 522,675 25,170,197 48.156 10.06 10.03 10.08 10.03 10.24 2,479,015 10.153 -1.55%
2013-05-28 0 48.45 48.35 48.70 48.00 48.70 471,550 22,833,705 48.423 10.22 10.19 10.27 10.12 10.27 2,236,533 10.209 1.89%
2013-05-27 0 47.55 47.55 47.65 47.00 48.50 376,725 17,854,786 47.395 10.03 10.03 10.05 9.909 10.23 1,786,783 9.9927 -1.35%
2013-05-24 0 48.20 48.25 48.30 47.60 48.35 557,014 26,723,159 47.976 10.16 10.17 10.18 10.04 10.19 2,641,883 10.115 0.52%
2013-05-23 0 47.95 47.70 48.00 47.20 49.10 862,371 41,175,572 47.747 10.11 10.06 10.12 9.952 10.35 4,090,173 10.067 -2.54%
2013-05-22 0 49.20 49.15 49.20 46.80 49.30 1,381,895 66,883,889 48.400 10.37 10.36 10.37 9.867 10.39 6,554,243 10.205 5.24%
2013-05-21 0 46.75 46.75 46.80 46.15 47.80 932,119 43,647,603 46.826 9.857 9.857 9.867 9.730 10.08 4,420,983 9.8728 -1.37%
2013-05-20 0 47.40 47.35 47.40 47.20 47.85 786,301 37,402,892 47.568 9.994 9.983 9.994 9.952 10.09 3,729,377 10.029 0.96%
2013-05-16 0 46.95 46.85 46.95 46.85 47.50 397,949 18,704,404 47.002 9.899 9.878 9.899 9.878 10.01 1,887,448 9.9099 -0.21%
2013-05-15 0 47.05 47.00 47.15 46.10 47.15 764,531 35,844,161 46.884 9.920 9.909 9.941 9.720 9.941 3,626,123 9.8850 2.39%
2013-05-14 0 45.95 45.85 45.95 45.40 46.45 607,074 27,785,914 45.770 9.688 9.667 9.688 9.572 9.794 2,879,315 9.6502 -0.33%
2013-05-13 0 46.10 46.00 46.25 46.00 46.85 334,087 15,446,132 46.234 9.720 9.699 9.751 9.699 9.878 1,584,554 9.7479 -1.71%
2013-05-10 0 46.90 46.85 46.90 45.80 46.95 401,150 18,683,594 46.575 9.888 9.878 9.888 9.656 9.899 1,902,630 9.8199 1.08%
2013-05-09 0 46.40 46.40 46.45 46.05 46.60 353,120 16,365,527 46.346 9.783 9.783 9.794 9.709 9.825 1,674,826 9.7715 -0.32%
2013-05-08 0 46.55 46.50 46.65 46.25 46.85 1,023,727 47,679,585 46.575 9.815 9.804 9.836 9.751 9.878 4,855,474 9.8198 0.22%
2013-05-07 0 46.45 46.45 46.55 44.60 46.55 1,781,900 81,249,920 45.597 9.794 9.794 9.815 9.403 9.815 8,451,442 9.6137 3.45%
2013-05-06 0 44.90 44.85 44.95 44.35 45.20 761,532 34,222,981 44.940 9.467 9.456 9.477 9.351 9.530 3,611,899 9.4751 1.47%
2013-05-03 0 44.25 44.25 44.30 44.00 45.40 1,462,695 65,485,659 44.771 9.330 9.330 9.340 9.277 9.572 6,937,472 9.4394 -1.12%
2013-05-02 0 44.75 44.80 44.85 44.60 46.00 744,150 33,489,025 45.003 9.435 9.446 9.456 9.403 9.699 3,529,458 9.4884 -1.73%
2013-04-30 0 46.10 46.00 46.10 45.80 46.40 810,690 37,374,085 46.102 9.602 9.581 9.602 9.539 9.664 3,892,335 9.6020 1.10%
2013-04-29 0 45.60 45.60 45.80 45.50 46.60 617,000 28,240,262 45.770 9.498 9.498 9.539 9.477 9.706 2,962,378 9.5330 -1.19%
2013-04-26 0 46.15 46.00 46.20 46.00 47.05 483,585 22,542,176 46.615 9.612 9.581 9.622 9.581 9.800 2,321,818 9.7088 -0.97%
2013-04-25 0 46.60 46.65 46.85 46.40 46.95 449,100 20,982,068 46.720 9.706 9.716 9.758 9.664 9.779 2,156,247 9.7308 -0.32%
2013-04-24 0 46.75 46.65 46.80 45.90 46.80 1,098,320 50,871,542 46.318 9.737 9.716 9.747 9.560 9.747 5,273,322 9.6470 1.74%
2013-04-23 0 45.95 45.70 45.95 45.55 46.15 492,262 22,576,406 45.863 9.570 9.518 9.570 9.487 9.612 2,363,479 9.5522 0.66%
2013-04-22 0 45.65 45.65 45.75 45.50 46.50 742,319 34,089,022 45.922 9.508 9.508 9.529 9.477 9.685 3,564,068 9.5646 -1.93%
2013-04-19 0 46.55 46.50 46.55 45.20 46.55 1,138,115 52,432,445 46.070 9.695 9.685 9.695 9.414 9.695 5,464,388 9.5953 1.42%
2013-04-18 0 45.90 45.80 45.85 45.80 46.40 494,078 22,715,004 45.975 9.560 9.539 9.550 9.539 9.664 2,372,198 9.5755 -0.33%
2013-04-17 0 46.05 46.10 46.35 46.05 47.20 903,800 42,178,124 46.668 9.591 9.602 9.654 9.591 9.831 4,339,380 9.7198 -0.43%
2013-04-16 0 46.25 46.25 46.30 46.10 47.95 2,496,749 116,519,224 46.668 9.633 9.633 9.643 9.602 9.987 11,987,545 9.7200 -4.34%
2013-04-15 0 48.35 48.30 48.35 48.30 48.90 432,600 20,998,133 48.539 10.07 10.06 10.07 10.06 10.18 2,077,026 10.110 -0.41%
2013-04-12 0 48.55 48.55 48.80 48.50 50.15 802,935 39,359,402 49.019 10.11 10.11 10.16 10.10 10.45 3,855,101 10.210 -1.92%
2013-04-11 0 49.50 49.40 49.50 49.40 50.25 667,000 33,237,140 49.831 10.31 10.29 10.31 10.29 10.47 3,202,442 10.379 0.00%
2013-04-10 0 49.50 49.25 49.55 48.60 50.00 447,400 22,086,220 49.366 10.31 10.26 10.32 10.12 10.41 2,148,085 10.282 1.12%
2013-04-09 0 48.95 48.95 49.15 48.50 49.30 464,885 22,791,590 49.026 10.20 10.20 10.24 10.10 10.27 2,232,035 10.211 2.09%
2013-04-08 0 47.95 47.95 48.00 47.90 50.90 690,060 33,467,157 48.499 9.987 9.987 9.997 9.977 10.60 3,313,159 10.101 -2.94%
2013-04-05 0 49.40 49.30 49.50 49.15 51.90 663,000 32,935,508 49.676 10.29 10.27 10.31 10.24 10.81 3,183,237 10.347 -3.42%
2013-04-03 0 51.15 51.10 51.15 51.10 51.90 171,700 8,819,886 51.368 10.65 10.64 10.65 10.64 10.81 824,377 10.699 -0.29%
2013-04-02 0 51.30 51.25 51.35 51.15 53.10 686,985 35,335,806 51.436 10.68 10.67 10.70 10.65 11.06 3,298,395 10.713 -2.19%
2013-03-28 0 52.45 52.00 52.50 51.20 52.50 530,500 27,569,200 51.968 10.92 10.83 10.93 10.66 10.93 2,547,069 10.824 2.44%
2013-03-27 0 51.20 51.00 51.25 50.80 51.75 458,496 23,465,311 51.179 10.66 10.62 10.67 10.58 10.78 2,201,359 10.659 0.10%
2013-03-26 0 51.15 51.05 51.15 50.65 51.90 629,477 32,182,886 51.126 10.65 10.63 10.65 10.55 10.81 3,022,284 10.649 -0.39%
2013-03-25 0 51.35 51.25 51.60 51.25 52.50 518,000 26,759,692 51.660 10.70 10.67 10.75 10.67 10.93 2,487,054 10.760 -1.15%
2013-03-22 0 51.95 51.95 52.20 51.60 52.85 761,017 39,693,882 52.159 10.82 10.82 10.87 10.75 11.01 3,653,842 10.864 -0.48%
2013-03-21 0 52.20 52.15 52.20 51.25 55.00 800,929 41,700,576 52.065 10.87 10.86 10.87 10.67 11.46 3,845,470 10.844 2.05%
2013-03-20 0 51.15 51.05 51.20 50.15 52.70 1,423,867 73,027,533 51.288 10.65 10.63 10.66 10.45 10.98 6,836,358 10.682 -1.06%
2013-03-19 0 51.70 51.60 51.65 51.60 53.80 575,985 30,153,323 52.351 10.77 10.75 10.76 10.75 11.21 2,765,455 10.904 -1.24%
2013-03-18 0 52.35 52.35 52.75 51.75 54.85 931,856 49,201,771 52.800 10.90 10.90 10.99 10.78 11.42 4,474,085 10.997 -4.38%
2013-03-15 0 54.75 54.90 55.40 54.55 56.15 928,942 51,280,328 55.203 11.40 11.43 11.54 11.36 11.69 4,460,094 11.498 -0.27%
2013-03-14 0 54.90 54.55 54.90 54.05 55.00 375,500 20,484,361 54.552 11.43 11.36 11.43 11.26 11.46 1,802,874 11.362 -0.09%
2013-03-13 0 54.95 54.75 55.00 54.10 55.90 527,190 28,966,833 54.946 11.44 11.40 11.46 11.27 11.64 2,531,177 11.444 -0.63%
2013-03-12 0 55.30 55.30 55.45 55.20 56.90 1,212,921 67,760,652 55.866 11.52 11.52 11.55 11.50 11.85 5,823,551 11.636 0.00%
2013-03-11 0 55.30 55.20 55.25 55.00 56.00 432,235 23,979,452 55.478 11.52 11.50 11.51 11.46 11.66 2,075,273 11.555 0.18%
2013-03-08 0 55.20 55.15 55.25 54.95 55.50 507,775 28,012,144 55.166 11.50 11.49 11.51 11.44 11.56 2,437,961 11.490 0.45%
2013-03-07 0 54.95 54.75 54.95 54.65 56.60 1,179,583 65,410,221 55.452 11.44 11.40 11.44 11.38 11.79 5,663,487 11.549 -1.70%
2013-03-06 0 55.90 55.85 55.95 55.10 56.00 370,610 20,655,688 55.734 11.64 11.63 11.65 11.48 11.66 1,779,396 11.608 0.72%
2013-03-05 0 55.50 55.40 55.65 54.50 55.80 578,880 32,140,190 55.521 11.56 11.54 11.59 11.35 11.62 2,779,354 11.564 2.12%
2013-03-04 0 54.35 54.30 54.65 54.30 56.00 669,000 36,514,912 54.581 11.32 11.31 11.38 11.31 11.66 3,212,044 11.368 -2.34%
2013-03-01 0 55.65 55.85 55.90 54.75 56.00 1,172,446 65,177,396 55.591 11.59 11.63 11.64 11.40 11.66 5,629,220 11.578 1.83%
2013-02-28 0 54.65 54.65 54.70 53.15 54.70 1,262,320 67,918,335 53.804 11.38 11.38 11.39 11.07 11.39 6,060,729 11.206 3.02%
2013-02-27 0 53.05 53.05 53.35 52.80 53.40 913,364 48,445,349 53.041 11.05 11.05 11.11 11.00 11.12 4,385,300 11.047 0.28%
2013-02-26 0 52.90 52.90 52.95 52.25 53.50 1,911,200 101,144,105 52.922 11.02 11.02 11.03 10.88 11.14 9,176,171 11.022 0.47%
2013-02-25 0 52.65 52.55 52.90 52.20 53.05 424,500 22,362,162 52.679 10.97 10.95 11.02 10.87 11.05 2,038,136 10.972 0.57%
2013-02-22 0 52.35 52.20 52.55 51.15 52.65 1,174,260 60,897,105 51.860 10.90 10.87 10.95 10.65 10.97 5,637,930 10.801 1.85%
2013-02-21 0 51.40 51.40 51.50 50.90 52.80 551,465 28,464,925 51.617 10.71 10.71 10.73 10.60 11.00 2,647,728 10.751 -2.28%
2013-02-20 0 52.60 52.60 52.70 51.90 52.70 465,525 24,337,247 52.279 10.96 10.96 10.98 10.81 10.98 2,235,107 10.889 1.45%
2013-02-19 0 51.85 51.85 51.95 51.60 53.10 857,400 44,896,875 52.364 10.80 10.80 10.82 10.75 11.06 4,116,602 10.906 -2.81%
2013-02-18 0 53.35 53.30 53.40 52.45 53.50 580,334 30,880,888 53.212 11.11 11.10 11.12 10.92 11.14 2,786,335 11.083 1.04%
2013-02-15 0 52.80 52.75 52.90 52.75 53.25 525,811 27,845,317 52.957 11.00 10.99 11.02 10.99 11.09 2,524,556 11.030 -1.49%
2013-02-14 0 53.60 53.50 53.80 52.80 53.90 368,987 19,649,435 53.252 11.16 11.14 11.21 11.00 11.23 1,771,603 11.091 1.04%
2013-02-08 0 53.05 53.00 53.35 52.65 53.35 578,468 30,745,937 53.151 11.05 11.04 11.11 10.97 11.11 2,777,376 11.070 0.86%
2013-02-07 0 52.60 52.55 52.85 52.55 53.75 461,835 24,391,319 52.814 10.96 10.95 11.01 10.95 11.19 2,217,391 11.000 -1.77%
2013-02-06 0 53.55 53.65 53.70 53.35 54.00 360,060 19,317,099 53.650 11.15 11.17 11.18 11.11 11.25 1,728,742 11.174 0.75%
2013-02-05 0 53.15 53.05 53.25 52.90 54.05 847,000 45,481,100 53.697 11.07 11.05 11.09 11.02 11.26 4,066,669 11.184 -2.83%
2013-02-04 0 54.70 54.50 54.90 54.50 55.40 384,845 21,105,975 54.843 11.39 11.35 11.43 11.35 11.54 1,847,742 11.423 0.46%
2013-02-01 0 54.45 54.30 54.50 53.00 54.60 419,663 22,711,027 54.117 11.34 11.31 11.35 11.04 11.37 2,014,912 11.271 0.18%
2013-01-31 0 54.35 54.15 54.50 54.15 56.35 1,293,488 71,466,230 55.251 11.32 11.28 11.35 11.28 11.74 6,210,374 11.508 -1.63%
2013-01-30 0 55.25 55.20 55.40 55.20 56.10 524,307 29,254,264 55.796 11.51 11.50 11.54 11.50 11.68 2,517,335 11.621 0.09%
2013-01-29 0 55.20 55.20 55.25 54.50 55.25 550,857 30,221,731 54.863 11.50 11.50 11.51 11.35 11.51 2,644,809 11.427 1.66%
2013-01-28 0 54.30 54.25 54.35 54.00 54.95 558,891 30,412,858 54.416 11.31 11.30 11.32 11.25 11.44 2,683,382 11.334 -1.09%
2013-01-25 0 54.90 54.80 54.85 54.75 55.75 578,212 31,813,635 55.021 11.43 11.41 11.42 11.40 11.61 2,776,147 11.460 -0.72%
2013-01-24 0 55.30 55.10 55.30 55.00 56.20 523,514 29,097,118 55.580 11.52 11.48 11.52 11.46 11.71 2,513,528 11.576 -1.95%
2013-01-23 0 56.40 56.40 56.45 56.05 57.50 624,500 35,246,875 56.440 11.75 11.75 11.76 11.67 11.98 2,998,388 11.755 -0.97%
2013-01-22 0 56.95 56.85 57.00 55.90 56.95 497,320 28,091,895 56.487 11.86 11.84 11.87 11.64 11.86 2,387,763 11.765 0.00%
2013-01-21 0 56.95 56.90 57.00 55.75 57.00 774,100 43,834,361 56.626 11.86 11.85 11.87 11.61 11.87 3,716,657 11.794 2.61%
2013-01-18 0 55.50 55.30 55.50 54.60 55.50 588,273 32,461,653 55.181 11.56 11.52 11.56 11.37 11.56 2,824,453 11.493 1.37%
2013-01-17 0 54.75 54.70 54.75 54.55 55.45 226,500 12,407,487 54.779 11.40 11.39 11.40 11.36 11.55 1,087,486 11.409 -1.17%
2013-01-16 0 55.40 55.35 55.45 54.45 55.45 732,908 40,328,943 55.026 11.54 11.53 11.55 11.34 11.55 3,518,883 11.461 1.00%
2013-01-15 0 54.85 54.85 55.00 54.50 55.45 1,160,150 63,588,291 54.810 11.42 11.42 11.46 11.35 11.55 5,570,184 11.416 -0.81%
2013-01-14 0 55.30 55.25 55.35 54.50 55.35 487,342 26,745,697 54.881 11.52 11.51 11.53 11.35 11.53 2,339,857 11.430 0.09%
2013-01-11 0 55.25 55.05 55.35 54.65 56.00 739,140 40,696,394 55.059 11.51 11.47 11.53 11.38 11.66 3,548,805 11.468 0.36%
2013-01-10 0 55.05 55.00 55.15 54.45 56.30 1,317,790 72,937,966 55.349 11.47 11.46 11.49 11.34 11.73 6,327,055 11.528 1.66%
2013-01-09 0 54.15 53.90 54.30 53.00 54.30 752,896 40,617,427 53.948 11.28 11.23 11.31 11.04 11.31 3,614,851 11.236 3.04%
2013-01-08 0 52.55 52.55 52.80 52.10 53.00 821,779 43,267,953 52.652 10.95 10.95 11.00 10.85 11.04 3,945,576 10.966 0.19%
2013-01-07 0 52.45 52.35 52.60 51.60 52.95 1,226,500 64,176,641 52.325 10.92 10.90 10.96 10.75 11.03 5,888,748 10.898 1.65%
2013-01-04 0 51.60 51.55 51.60 51.20 52.60 1,083,090 55,932,085 51.641 10.75 10.74 10.75 10.66 10.96 5,200,199 10.756 -2.55%
2013-01-03 0 52.95 52.80 52.95 51.95 53.00 788,640 41,495,511 52.617 11.03 11.00 11.03 10.82 11.04 3,786,467 10.959 0.28%
2013-01-02 0 52.80 52.80 52.85 50.20 52.95 1,424,000 74,001,337 51.967 11.00 11.00 11.01 10.46 11.03 6,836,997 10.824 5.18%
2012-12-31 0 50.20 50.00 50.30 49.70 50.30 143,030 7,146,744 49.967 10.46 10.41 10.48 10.35 10.48 686,724 10.407 -0.20%
2012-12-28 0 50.30 50.15 50.30 49.65 50.35 415,842 20,794,127 50.005 10.48 10.45 10.48 10.34 10.49 1,996,566 10.415 1.31%
2012-12-27 0 49.65 49.65 50.15 49.60 50.65 461,200 23,117,657 50.125 10.34 10.34 10.45 10.33 10.55 2,214,342 10.440 -0.20%
2012-12-24 0 49.75 49.55 49.90 49.40 50.25 83,416 4,168,915 49.977 10.36 10.32 10.39 10.29 10.47 400,502 10.409 -1.00%
2012-12-21 0 50.25 49.80 50.35 49.65 50.35 468,516 23,424,568 49.997 10.47 10.37 10.49 10.34 10.49 2,249,468 10.413 0.50%
2012-12-20 0 50.00 49.95 50.05 49.40 50.10 321,414 16,047,934 49.929 10.41 10.40 10.42 10.29 10.43 1,543,193 10.399 0.00%
2012-12-19 0 50.00 49.90 50.00 49.75 50.20 429,260 21,469,700 50.016 10.41 10.39 10.41 10.36 10.46 2,060,990 10.417 1.01%
2012-12-18 0 49.50 49.50 49.75 49.35 50.45 563,585 28,095,225 49.851 10.31 10.31 10.36 10.28 10.51 2,705,919 10.383 -0.60%
2012-12-17 0 49.80 49.75 50.00 49.50 50.70 827,548 41,382,207 50.006 10.37 10.36 10.41 10.31 10.56 3,973,275 10.415 0.20%
2012-12-14 0 49.70 49.65 49.80 48.80 49.80 699,374 34,619,354 49.500 10.35 10.34 10.37 10.16 10.37 3,357,878 10.310 1.95%
2012-12-13 0 48.75 48.80 48.95 48.70 49.40 726,000 35,508,200 48.909 10.15 10.16 10.20 10.14 10.29 3,485,716 10.187 -0.10%
2012-12-12 0 48.80 48.80 48.85 48.65 49.00 612,356 29,948,196 48.907 10.16 10.16 10.17 10.13 10.21 2,940,081 10.186 0.72%
2012-12-11 0 48.45 48.35 48.45 48.20 49.80 1,010,420 49,370,198 48.861 10.09 10.07 10.09 10.04 10.37 4,851,291 10.177 -1.02%
2012-12-10 0 48.95 48.85 48.90 48.80 49.80 845,614 41,501,554 49.079 10.20 10.17 10.18 10.16 10.37 4,060,014 10.222 0.20%
2012-12-07 0 48.85 48.70 48.85 48.70 50.00 345,270 17,060,335 49.412 10.17 10.14 10.17 10.14 10.41 1,657,732 10.291 -0.91%
2012-12-06 0 49.30 49.15 49.30 48.70 50.50 723,667 36,045,683 49.810 10.27 10.24 10.27 10.14 10.52 3,474,515 10.374 -0.60%
2012-12-05 0 49.60 49.35 49.70 48.75 49.75 834,800 41,172,887 49.321 10.33 10.28 10.35 10.15 10.36 4,008,093 10.272 1.33%
2012-12-04 0 48.95 48.95 49.00 48.80 49.25 258,587 12,664,613 48.976 10.20 10.20 10.21 10.16 10.26 1,241,544 10.201 0.93%
2012-12-03 0 48.50 48.45 48.50 48.40 49.90 639,354 31,360,458 49.050 10.10 10.09 10.10 10.08 10.39 3,069,706 10.216 -1.42%
2012-11-30 0 49.20 49.20 49.25 48.65 49.40 1,111,790 54,679,374 49.181 10.25 10.25 10.26 10.13 10.29 5,337,995 10.243 2.39%
2012-11-29 0 48.05 48.10 48.30 48.00 49.25 689,000 33,419,082 48.504 10.01 10.02 10.06 9.997 10.26 3,308,069 10.102 -0.62%
2012-11-28 0 48.35 48.25 48.60 47.30 48.80 395,185 19,051,044 48.208 10.07 10.05 10.12 9.852 10.16 1,897,387 10.041 0.94%
2012-11-27 0 47.90 47.90 47.95 47.85 49.25 997,016 47,900,378 48.044 9.977 9.977 9.987 9.966 10.26 4,786,935 10.006 -1.94%
2012-11-26 0 48.85 48.85 48.95 48.40 49.40 767,800 37,529,750 48.880 10.17 10.17 10.20 10.08 10.29 3,686,409 10.181 1.24%
2012-11-23 0 48.25 48.25 48.35 47.00 48.40 949,407 45,310,451 47.725 10.05 10.05 10.07 9.789 10.08 4,558,352 9.9401 2.66%
2012-11-22 0 47.00 46.95 47.00 46.60 47.50 1,013,836 47,727,676 47.076 9.789 9.779 9.789 9.706 9.893 4,867,692 9.8050 -0.42%
2012-11-21 0 47.20 47.20 47.25 46.70 48.50 1,039,500 49,237,262 47.366 9.831 9.831 9.841 9.727 10.10 4,990,912 9.8654 -1.05%
2012-11-20 0 47.70 47.65 47.75 47.60 48.90 315,420 15,158,537 48.058 9.935 9.924 9.945 9.914 10.18 1,514,414 10.010 -0.93%
2012-11-19 0 48.15 48.10 48.30 47.45 48.50 408,300 19,551,570 47.885 10.03 10.02 10.06 9.883 10.10 1,960,355 9.9735 0.52%
2012-11-16 0 47.90 47.80 47.95 47.20 48.05 341,000 16,247,175 47.646 9.977 9.956 9.987 9.831 10.01 1,637,230 9.9236 1.27%
2012-11-15 0 47.30 47.25 47.40 47.00 48.75 821,720 39,394,655 47.942 9.852 9.841 9.872 9.789 10.15 3,945,293 9.9852 -2.07%
2012-11-14 0 48.30 48.15 48.35 47.00 48.35 632,690 30,376,911 48.012 10.06 10.03 10.07 9.789 10.07 3,037,710 9.9999 2.22%
2012-11-13 0 47.25 47.30 47.35 47.05 48.50 903,000 42,833,294 47.434 9.841 9.852 9.862 9.800 10.10 4,335,539 9.8796 -2.17%
2012-11-12 0 48.30 48.25 48.30 47.90 49.80 563,500 27,411,437 48.645 10.06 10.05 10.06 9.977 10.37 2,705,511 10.132 -1.43%
2012-11-09 0 49.00 49.00 49.05 48.45 49.80 626,230 30,853,668 49.269 10.21 10.21 10.22 10.09 10.37 3,006,694 10.262 0.00%
2012-11-08 0 49.00 49.00 49.15 48.85 50.10 747,434 36,823,080 49.266 10.21 10.21 10.24 10.17 10.43 3,588,626 10.261 -2.78%
2012-11-07 0 50.40 50.50 50.55 49.70 50.80 731,321 36,804,997 50.327 10.50 10.52 10.53 10.35 10.58 3,511,264 10.482 -0.30%
2012-11-06 0 50.55 50.50 50.70 49.60 51.00 660,000 33,312,931 50.474 10.53 10.52 10.56 10.33 10.62 3,168,833 10.513 -1.37%
2012-11-05 0 51.25 51.20 51.40 50.15 51.70 397,740 20,245,545 50.901 10.67 10.66 10.71 10.45 10.77 1,909,654 10.602 0.00%
2012-11-02 0 51.25 50.95 51.25 50.80 52.20 1,742,490 89,272,390 51.233 10.67 10.61 10.67 10.58 10.87 8,366,151 10.671 0.00%
2012-11-01 0 51.25 51.25 51.30 49.25 51.65 1,934,862 98,519,830 50.918 10.67 10.67 10.68 10.26 10.76 9,289,779 10.605 4.59%
2012-10-31 0 49.00 48.85 49.20 47.60 49.20 1,099,067 53,514,357 48.691 10.21 10.17 10.25 9.914 10.25 5,276,908 10.141 2.94%
2012-10-30 0 47.60 47.30 47.70 46.80 47.70 476,564 22,508,164 47.230 9.914 9.852 9.935 9.747 9.935 2,288,109 9.8370 1.17%
2012-10-29 0 47.05 47.00 47.25 46.35 47.60 880,912 41,604,388 47.229 9.800 9.789 9.841 9.654 9.914 4,229,489 9.8367 0.00%
2012-10-26 0 47.05 47.05 47.20 46.80 47.85 833,960 39,349,035 47.183 9.800 9.800 9.831 9.747 9.966 4,004,060 9.8273 -0.42%
2012-10-25 0 47.25 47.20 47.55 47.10 48.45 1,191,625 56,709,443 47.590 9.841 9.831 9.904 9.810 10.09 5,721,304 9.9120 -1.87%
2012-10-24 0 48.15 47.90 48.20 47.55 49.30 1,279,150 61,649,140 48.195 10.03 9.977 10.04 9.904 10.27 6,141,534 10.038 -1.43%
2012-10-22 0 48.85 48.80 48.95 48.35 49.45 528,919 25,856,768 48.886 10.17 10.16 10.20 10.07 10.30 2,539,479 10.182 -0.71%
2012-10-19 0 49.20 49.10 49.20 48.75 50.30 1,965,132 97,767,459 49.751 10.25 10.23 10.25 10.15 10.48 9,435,113 10.362 1.23%
2012-10-18 0 48.60 48.55 48.80 47.50 48.95 1,185,816 57,383,957 48.392 10.12 10.11 10.16 9.893 10.20 5,693,413 10.079 0.83%
2012-10-17 0 48.20 48.10 48.20 46.55 48.50 1,694,430 80,875,285 47.730 10.04 10.02 10.04 9.695 10.10 8,135,402 9.9412 -0.10%
2012-10-16 0 48.25 48.20 48.25 46.40 48.45 2,953,880 140,427,553 47.540 10.05 10.04 10.05 9.664 10.09 14,182,351 9.9016 4.44%
2012-10-15 0 46.20 46.35 46.40 44.35 46.50 2,093,208 95,758,572 45.747 9.622 9.654 9.664 9.237 9.685 10,050,039 9.5282 2.67%
2012-10-12 0 45.00 45.05 45.10 44.80 45.80 2,074,140 93,618,423 45.136 9.373 9.383 9.393 9.331 9.539 9,958,489 9.4009 1.58%
2012-10-11 0 44.30 44.20 44.25 44.10 44.55 538,066 23,845,029 44.316 9.227 9.206 9.216 9.185 9.279 2,583,396 9.2301 0.11%
2012-10-10 0 44.25 44.20 44.25 43.85 44.65 763,310 33,788,619 44.266 9.216 9.206 9.216 9.133 9.300 3,664,851 9.2196 -0.34%
2012-10-09 0 44.40 44.35 44.60 44.35 45.35 667,050 29,885,580 44.803 9.248 9.237 9.289 9.237 9.445 3,202,682 9.3314 -0.45%
2012-10-08 0 44.60 44.50 44.55 44.40 45.90 1,206,315 53,961,870 44.733 9.289 9.268 9.279 9.248 9.560 5,791,834 9.3169 -2.83%
2012-10-05 0 45.90 45.85 45.90 43.60 45.95 2,127,025 95,870,225 45.072 9.560 9.550 9.560 9.081 9.570 10,212,404 9.3876 4.91%
2012-10-04 0 43.75 43.75 43.80 43.00 43.80 720,990 31,405,875 43.559 9.112 9.112 9.123 8.956 9.123 3,461,662 9.0725 0.69%
2012-10-03 0 43.45 43.50 43.60 42.70 43.80 1,310,000 56,625,482 43.226 9.050 9.060 9.081 8.893 9.123 6,289,653 9.0030 1.64%
2012-09-28 0 42.75 42.80 42.85 42.70 43.30 911,129 39,094,362 42.908 8.904 8.914 8.925 8.893 9.018 4,374,569 8.9367 -0.35%
2012-09-27 0 42.90 42.90 42.95 42.30 43.20 1,215,797 51,991,382 42.763 8.935 8.935 8.946 8.810 8.998 5,837,360 8.9067 0.47%
2012-09-26 0 42.70 42.70 42.80 42.60 44.00 1,525,718 65,414,116 42.874 8.893 8.893 8.914 8.873 9.164 7,325,371 8.9298 -3.61%
2012-09-25 0 44.30 44.30 44.35 44.25 45.20 650,660 28,934,823 44.470 9.227 9.227 9.237 9.216 9.414 3,123,989 9.2621 -2.32%
2012-09-24 0 45.35 45.35 45.40 44.55 45.60 232,007 10,497,672 45.247 9.445 9.445 9.456 9.279 9.498 1,113,926 9.4240 -0.22%
2012-09-21 0 45.45 45.45 45.75 45.20 46.05 748,997 34,170,319 45.621 9.466 9.466 9.529 9.414 9.591 3,596,131 9.5020 0.66%
2012-09-20 0 45.15 45.10 45.15 45.00 46.60 1,478,186 67,574,492 45.714 9.404 9.393 9.404 9.373 9.706 7,097,158 9.5213 -3.73%
2012-09-19 0 46.90 46.85 46.95 45.90 46.95 1,084,113 50,428,882 46.516 9.768 9.758 9.779 9.560 9.779 5,205,110 9.6883 2.63%
2012-09-18 0 45.70 45.65 45.95 45.50 47.05 1,545,500 71,264,890 46.111 9.518 9.508 9.570 9.477 9.800 7,420,350 9.6040 -1.30%
2012-09-17 0 46.30 46.15 46.35 45.15 46.50 2,218,702 101,587,232 45.787 9.643 9.612 9.654 9.404 9.685 10,652,569 9.5364 2.55%
2012-09-14 0 45.15 45.05 45.15 44.10 45.45 2,412,625 108,101,442 44.807 9.404 9.383 9.404 9.185 9.466 11,583,644 9.3322 3.08%
2012-09-13 0 43.80 43.75 43.80 43.40 44.40 811,860 35,576,935 43.822 9.123 9.112 9.123 9.039 9.248 3,897,952 9.1271 -0.45%
2012-09-12 0 44.00 43.95 44.05 43.30 44.35 748,358 32,861,517 43.911 9.164 9.154 9.175 9.018 9.237 3,593,063 9.1458 1.15%
2012-09-11 0 43.50 43.50 43.55 43.10 44.05 535,600 23,246,487 43.403 9.060 9.060 9.071 8.977 9.175 2,571,556 9.0399 -2.03%
2012-09-10 0 44.40 44.30 44.50 43.85 44.80 887,528 39,372,413 44.362 9.248 9.227 9.268 9.133 9.331 4,261,254 9.2396 0.79%
2012-09-07 0 44.05 44.00 44.05 42.40 44.10 1,747,610 75,841,155 43.397 9.175 9.164 9.175 8.831 9.185 8,390,733 9.0387 6.02%
2012-09-06 0 41.55 41.55 41.60 40.10 41.60 584,912 24,114,209 41.227 8.654 8.654 8.664 8.352 8.664 2,808,316 8.5867 3.23%
2012-09-05 0 40.25 40.20 40.25 40.00 40.90 1,520,500 61,286,287 40.307 8.383 8.373 8.383 8.331 8.519 7,300,318 8.3950 -1.59%
2012-09-04 0 40.90 40.85 41.00 40.80 41.70 505,400 20,778,252 41.112 8.519 8.508 8.539 8.498 8.685 2,426,558 8.5629 -1.41%
2012-09-03 0 41.85 41.75 41.90 41.10 42.30 854,634 35,769,556 41.854 8.641 8.620 8.651 8.486 8.734 4,139,224 8.6416 1.09%
2012-08-31 0 41.40 41.05 41.40 40.20 41.90 2,148,910 88,065,194 40.981 8.548 8.476 8.548 8.300 8.651 10,407,755 8.4615 -1.43%
2012-08-30 0 42.00 41.95 42.20 41.95 43.00 2,380,175 100,659,658 42.291 8.672 8.662 8.713 8.662 8.878 11,527,834 8.7319 -2.33%
2012-08-29 0 43.00 42.95 43.00 41.65 43.35 1,443,192 61,073,247 42.318 8.878 8.868 8.878 8.600 8.951 6,989,771 8.7375 0.12%
2012-08-28 0 42.95 42.90 42.95 42.30 44.15 2,397,500 102,604,538 42.796 8.868 8.858 8.868 8.734 9.116 11,611,743 8.8363 -2.94%
2012-08-27 0 44.25 44.25 44.30 44.20 46.30 1,009,500 45,045,475 44.622 9.136 9.136 9.147 9.126 9.560 4,889,283 9.2131 -3.07%
2012-08-24 0 45.65 45.55 45.65 45.00 45.85 679,290 30,918,677 45.516 9.425 9.405 9.425 9.291 9.467 3,289,986 9.3978 -0.44%
2012-08-23 0 45.85 45.75 45.85 45.45 46.20 721,225 32,955,133 45.693 9.467 9.446 9.467 9.384 9.539 3,493,088 9.4344 0.88%
2012-08-22 0 45.45 45.30 45.55 45.20 46.20 991,500 45,198,200 45.586 9.384 9.353 9.405 9.333 9.539 4,802,104 9.4122 -0.87%
2012-08-21 0 45.85 45.85 46.00 45.60 47.05 611,500 28,185,162 46.092 9.467 9.467 9.498 9.415 9.715 2,961,661 9.5167 -1.40%
2012-08-20 0 46.50 46.50 46.55 45.85 47.80 365,500 17,025,625 46.582 9.601 9.601 9.611 9.467 9.869 1,770,216 9.6178 -1.69%
2012-08-17 0 47.30 47.10 47.30 46.55 47.65 647,544 30,463,309 47.044 9.766 9.725 9.766 9.611 9.838 3,136,231 9.7133 2.60%
2012-08-16 0 46.10 46.05 46.30 45.95 48.25 1,429,038 66,852,940 46.782 9.518 9.508 9.560 9.487 9.962 6,921,219 9.6591 -3.46%
2012-08-15 0 47.75 47.80 47.85 47.65 48.65 758,100 36,381,388 47.990 9.859 9.869 9.880 9.838 10.04 3,671,684 9.9086 -2.45%
2012-08-14 0 48.95 48.70 49.10 46.50 49.20 1,217,000 58,744,610 48.270 10.11 10.06 10.14 9.601 10.16 5,894,261 9.9664 5.27%
2012-08-13 0 46.50 46.35 46.50 46.25 47.05 522,500 24,307,115 46.521 9.601 9.570 9.601 9.549 9.715 2,530,609 9.6052 -0.64%
2012-08-10 0 46.80 46.80 46.95 46.35 47.80 900,184 42,295,370 46.985 9.663 9.663 9.694 9.570 9.869 4,359,835 9.7011 -0.21%
2012-08-09 0 46.90 46.85 47.05 45.70 47.05 954,460 44,458,908 46.580 9.684 9.673 9.715 9.436 9.715 4,622,709 9.6175 0.00%
2012-08-08 0 46.90 46.80 46.95 45.80 48.85 2,400,690 113,447,676 47.256 9.684 9.663 9.694 9.456 10.09 11,627,193 9.7571 -0.11%
2012-08-07 0 46.95 46.70 47.00 43.85 47.25 4,118,140 187,174,235 45.451 9.694 9.642 9.704 9.054 9.756 19,945,270 9.3844 6.70%
2012-08-06 0 44.00 43.90 43.95 42.85 44.15 924,546 40,377,878 43.673 9.085 9.064 9.074 8.847 9.116 4,477,827 9.0173 3.90%
2012-08-03 0 42.35 42.35 42.50 41.25 42.50 1,589,069 66,604,591 41.914 8.744 8.744 8.775 8.517 8.775 7,696,293 8.6541 -0.59%
2012-08-02 0 42.60 42.40 42.60 42.10 43.70 1,502,276 63,996,543 42.600 8.796 8.754 8.796 8.692 9.023 7,275,931 8.7957 -2.85%
2012-08-01 0 43.85 43.85 43.90 42.85 44.20 1,237,798 54,234,724 43.815 9.054 9.054 9.064 8.847 9.126 5,994,992 9.0467 -0.79%
2012-07-31 0 44.20 43.90 43.95 42.20 44.60 1,747,342 76,181,456 43.598 9.126 9.064 9.074 8.713 9.209 8,462,852 9.0019 1.38%
2012-07-30 0 43.60 43.60 43.65 42.85 44.20 1,142,500 49,855,987 43.638 9.002 9.002 9.013 8.847 9.126 5,533,438 9.0099 0.81%
2012-07-27 0 43.25 43.25 43.45 42.00 43.60 1,739,600 74,438,340 42.790 8.930 8.930 8.971 8.672 9.002 8,425,355 8.8350 3.59%
2012-07-26 0 41.75 41.70 41.80 39.95 41.80 1,140,000 46,622,450 40.897 8.620 8.610 8.631 8.249 8.631 5,521,329 8.4441 4.38%
2012-07-25 0 40.00 40.05 40.20 39.80 41.20 1,607,020 64,679,620 40.248 8.259 8.269 8.300 8.218 8.507 7,783,234 8.3101 -1.11%
2012-07-24 0 40.45 40.45 40.60 39.75 40.70 758,500 30,502,487 40.214 8.352 8.352 8.383 8.207 8.403 3,673,621 8.3031 -0.37%
2012-07-23 0 40.60 40.50 40.85 40.50 41.55 1,556,145 63,759,171 40.973 8.383 8.362 8.434 8.362 8.579 7,536,833 8.4597 -4.02%
2012-07-20 0 42.30 42.25 42.75 41.30 42.80 1,178,363 49,606,925 42.098 8.734 8.723 8.827 8.527 8.837 5,707,132 8.6921 -0.12%
2012-07-19 0 42.35 42.25 42.35 41.10 42.70 2,484,000 104,893,862 42.228 8.744 8.723 8.744 8.486 8.816 12,030,686 8.7189 3.42%
2012-07-18 0 40.95 40.90 41.00 40.05 41.10 2,218,000 90,413,837 40.764 8.455 8.445 8.465 8.269 8.486 10,742,376 8.4166 2.25%
2012-07-17 0 40.05 40.00 40.25 39.05 40.25 1,068,500 42,559,537 39.831 8.269 8.259 8.310 8.063 8.310 5,175,036 8.2240 1.91%
2012-07-16 0 39.30 39.30 39.35 38.90 39.80 791,618 31,113,272 39.303 8.114 8.114 8.125 8.032 8.218 3,834,021 8.1151 1.03%
2012-07-13 0 38.90 38.90 38.95 38.50 39.50 545,454 21,170,896 38.813 8.032 8.032 8.042 7.949 8.156 2,641,782 8.0139 0.39%
2012-07-12 0 38.75 38.75 38.80 38.60 39.85 610,000 23,693,000 38.841 8.001 8.001 8.011 7.970 8.228 2,954,396 8.0196 -1.90%
2012-07-11 0 39.50 39.50 39.75 39.00 40.25 1,320,000 52,232,108 39.570 8.156 8.156 8.207 8.052 8.310 6,393,118 8.1701 0.77%
2012-07-10 0 39.20 39.20 39.50 39.00 40.20 1,775,532 69,793,148 39.308 8.094 8.094 8.156 8.052 8.300 8,599,384 8.1161 -2.49%
2012-07-09 0 40.20 40.20 40.25 39.55 41.35 1,297,572 52,170,173 40.206 8.300 8.300 8.310 8.166 8.538 6,284,493 8.3014 -4.17%
2012-07-06 0 41.95 41.75 41.95 40.45 41.95 1,202,243 49,864,636 41.476 8.662 8.620 8.662 8.352 8.662 5,822,789 8.5637 3.33%
2012-07-05 0 40.60 40.55 40.70 39.90 40.95 1,452,000 58,556,242 40.328 8.383 8.372 8.403 8.238 8.455 7,032,430 8.3266 0.50%
2012-07-04 0 40.40 40.30 40.45 38.60 40.90 4,103,500 164,276,083 40.033 8.341 8.321 8.352 7.970 8.445 19,874,365 8.2657 5.48%
2012-07-03 0 38.30 38.25 38.30 37.65 38.55 2,233,551 85,239,070 38.163 7.908 7.898 7.908 7.774 7.959 10,817,694 7.8796 1.86%
2012-06-29 0 37.60 37.40 37.65 37.05 37.80 1,421,326 53,344,313 37.531 7.763 7.722 7.774 7.650 7.805 6,883,868 7.7492 1.48%
2012-06-28 0 37.05 37.05 37.15 37.00 37.70 1,049,032 39,027,812 37.204 7.650 7.650 7.670 7.639 7.784 5,080,747 7.6815 -0.13%
2012-06-27 0 37.10 37.15 37.20 36.85 37.30 1,577,200 58,528,379 37.109 7.660 7.670 7.681 7.608 7.701 7,638,808 7.6620 1.09%
2012-06-26 0 36.70 36.65 36.80 36.40 37.15 1,662,000 61,012,387 36.710 7.578 7.567 7.598 7.516 7.670 8,049,517 7.5796 -2.13%
2012-06-25 0 37.50 37.35 37.55 37.25 38.85 1,450,282 54,960,307 37.896 7.743 7.712 7.753 7.691 8.021 7,024,109 7.8245 -3.35%
2012-06-22 0 38.80 38.75 38.80 38.60 39.20 1,172,564 45,526,677 38.827 8.011 8.001 8.011 7.970 8.094 5,679,046 8.0166 -2.63%
2012-06-21 0 39.85 39.60 39.85 39.50 40.55 774,867 30,942,497 39.933 8.228 8.176 8.228 8.156 8.372 3,752,891 8.2450 -1.48%
2012-06-20 0 40.45 40.20 40.50 39.20 40.50 1,319,522 52,786,318 40.004 8.352 8.300 8.362 8.094 8.362 6,390,803 8.2597 0.87%
2012-06-19 0 40.10 39.90 40.10 38.80 40.20 1,025,611 40,567,901 39.555 8.280 8.238 8.280 8.011 8.300 4,967,313 8.1670 2.69%
2012-06-18 0 39.05 39.05 39.10 39.00 40.50 893,128 35,453,510 39.696 8.063 8.063 8.073 8.052 8.362 4,325,661 8.1961 -0.64%
2012-06-15 0 39.30 39.00 39.50 38.50 39.55 1,627,664 63,489,052 39.006 8.114 8.052 8.156 7.949 8.166 7,883,219 8.0537 3.42%
2012-06-14 0 38.00 38.00 38.05 38.00 39.30 1,512,203 58,343,370 38.582 7.846 7.846 7.856 7.846 8.114 7,324,010 7.9660 -3.92%
2012-06-13 0 39.55 39.50 39.60 38.50 39.75 1,347,061 52,801,197 39.197 8.166 8.156 8.176 7.949 8.207 6,524,182 8.0932 1.41%
2012-06-12 0 39.00 39.00 39.10 38.65 39.90 1,017,947 39,768,150 39.067 8.052 8.052 8.073 7.980 8.238 4,930,194 8.0662 -3.58%
2012-06-11 0 40.45 40.45 40.50 38.90 40.50 1,818,957 72,231,539 39.710 8.352 8.352 8.362 8.032 8.362 8,809,703 8.1991 7.58%
2012-06-08 0 37.60 37.60 37.75 37.50 39.50 1,177,072 44,862,868 38.114 7.763 7.763 7.794 7.743 8.156 5,700,879 7.8695 -3.96%
2012-06-07 0 39.15 38.80 39.15 38.70 40.25 1,456,403 57,279,883 39.330 8.083 8.011 8.083 7.990 8.310 7,053,755 8.1205 0.26%
2012-06-06 0 39.05 38.90 39.25 38.75 39.60 882,568 34,466,765 39.053 8.063 8.032 8.104 8.001 8.176 4,274,516 8.0633 -0.64%
2012-06-05 0 39.30 38.95 39.30 38.60 39.85 856,016 33,394,888 39.012 8.114 8.042 8.114 7.970 8.228 4,145,918 8.0549 0.77%
2012-06-04 0 39.00 38.80 39.00 38.60 40.55 2,199,885 85,936,341 39.064 8.052 8.011 8.052 7.970 8.372 10,654,640 8.0656 -6.59%
2012-06-01 0 41.75 41.70 41.95 41.30 42.70 1,282,927 53,976,685 42.073 8.620 8.610 8.662 8.527 8.816 6,213,564 8.6869 -0.60%
2012-05-31 0 42.00 41.65 42.35 41.05 42.40 1,777,720 74,211,293 41.745 8.672 8.600 8.744 8.476 8.754 8,609,981 8.6192 -1.52%
2012-05-30 0 42.65 42.35 42.80 41.60 43.20 1,030,627 43,765,585 42.465 8.806 8.744 8.837 8.589 8.920 4,991,606 8.7678 -1.84%
2012-05-29 0 43.45 43.40 43.45 40.95 43.50 810,618 34,552,039 42.624 8.971 8.961 8.971 8.455 8.982 3,926,043 8.8007 6.23%
2012-05-28 0 40.90 40.80 40.90 40.50 41.90 508,000 20,796,926 40.939 8.445 8.424 8.445 8.362 8.651 2,460,382 8.4527 0.37%
2012-05-25 0 40.75 40.75 40.95 40.60 41.90 1,049,848 42,838,087 40.804 8.414 8.414 8.455 8.383 8.651 5,084,699 8.4249 -2.63%
2012-05-24 0 41.85 41.70 41.90 41.00 42.20 814,404 33,898,421 41.624 8.641 8.610 8.651 8.465 8.713 3,944,380 8.5941 1.21%
2012-05-23 0 41.35 41.25 41.50 41.20 43.10 1,535,408 65,148,742 42.431 8.538 8.517 8.569 8.507 8.899 7,436,398 8.7608 -4.94%
2012-05-22 0 43.50 43.50 43.70 42.05 43.90 1,840,841 79,439,872 43.154 8.982 8.982 9.023 8.682 9.064 8,915,693 8.9101 3.45%
2012-05-21 0 42.05 42.00 42.05 41.05 42.35 1,143,354 47,676,381 41.699 8.682 8.672 8.682 8.476 8.744 5,537,574 8.6096 0.24%
2012-05-18 0 41.95 41.95 42.00 40.50 42.00 1,360,056 56,242,152 41.353 8.662 8.662 8.672 8.362 8.672 6,587,120 8.5382 0.72%
2012-05-17 0 41.65 41.65 41.70 40.90 42.95 1,960,399 81,690,472 41.670 8.600 8.600 8.610 8.445 8.868 9,494,745 8.6038 0.85%
2012-05-16 0 41.30 41.25 41.30 40.15 41.95 2,156,684 87,909,667 40.761 8.527 8.517 8.527 8.290 8.662 10,445,406 8.4161 -3.39%
2012-05-15 0 42.75 42.75 42.95 40.00 43.15 2,314,047 97,600,721 42.178 8.827 8.827 8.868 8.259 8.909 11,207,558 8.7085 5.43%
2012-05-14 0 40.55 40.50 40.60 40.35 43.55 2,454,580 100,999,407 41.147 8.372 8.362 8.383 8.331 8.992 11,888,197 8.4958 -5.37%
2012-05-11 0 42.85 42.55 42.90 42.15 44.00 2,881,212 124,248,175 43.124 8.847 8.785 8.858 8.703 9.085 13,954,492 8.9038 -2.83%
2012-05-10 0 44.10 44.00 44.15 44.00 46.95 3,454,247 156,255,230 45.236 9.105 9.085 9.116 9.085 9.694 16,729,856 9.3399 -5.87%
2012-05-09 0 46.85 46.85 47.00 46.55 48.90 2,743,898 130,449,222 47.542 9.673 9.673 9.704 9.611 10.10 13,289,443 9.8160 -5.54%
2012-05-08 0 49.60 49.55 49.60 49.25 52.50 1,722,500 86,042,439 49.952 10.24 10.23 10.24 10.17 10.84 8,342,535 10.314 -0.80%
2012-05-07 0 50.00 49.85 50.00 47.45 50.00 3,035,150 146,946,534 48.415 10.32 10.29 10.32 9.797 10.32 14,700,055 9.9963 -1.57%
2012-05-04 0 50.80 50.75 50.90 50.30 52.20 2,096,453 107,237,331 51.152 10.49 10.48 10.51 10.39 10.78 10,153,691 10.561 -2.96%
2012-05-03 0 52.35 52.20 52.35 52.20 53.60 1,458,390 76,934,858 52.753 10.81 10.78 10.81 10.78 11.07 7,063,379 10.892 -3.06%
2012-05-02 0 54.00 53.90 54.00 53.40 54.50 793,521 42,772,248 53.902 11.15 11.13 11.15 11.03 11.25 3,843,238 11.129 1.89%
2012-04-30 0 53.00 53.05 53.10 53.00 53.85 829,712 44,239,845 53.320 10.94 10.95 10.96 10.94 11.12 4,018,520 11.009 0.00%
2012-04-27 0 53.00 53.05 53.25 52.90 53.65 816,181 43,379,669 53.150 10.94 10.95 10.99 10.92 11.08 3,952,986 10.974 0.00%
2012-04-26 0 53.00 53.00 53.35 52.10 54.00 1,191,859 63,304,905 53.114 10.94 10.94 11.02 10.76 11.15 5,772,497 10.967 -0.84%
2012-04-25 0 53.45 53.30 53.45 53.30 54.45 1,021,027 54,709,102 53.582 11.04 11.00 11.04 11.00 11.24 4,945,111 11.063 -1.29%
2012-04-24 0 54.15 54.15 54.20 53.50 56.00 1,284,934 69,984,316 54.465 11.18 11.18 11.19 11.05 11.56 6,223,284 11.246 -3.73%
2012-04-23 0 56.25 56.25 56.35 55.80 56.60 1,055,259 59,377,556 56.268 11.61 11.61 11.63 11.52 11.69 5,110,906 11.618 0.72%
2012-04-20 0 55.85 55.80 55.95 55.70 57.00 1,003,956 56,514,879 56.292 11.53 11.52 11.55 11.50 11.77 4,862,431 11.623 -2.02%
2012-04-19 0 57.00 56.80 57.00 55.60 57.40 569,381 32,392,851 56.891 11.77 11.73 11.77 11.48 11.85 2,757,667 11.746 1.51%
2012-04-18 0 56.15 56.10 56.30 56.00 56.60 1,110,203 62,376,162 56.184 11.59 11.58 11.62 11.56 11.69 5,377,015 11.601 0.90%
2012-04-17 0 55.65 55.65 55.70 54.80 57.30 1,536,018 86,111,352 56.061 11.49 11.49 11.50 11.31 11.83 7,439,352 11.575 -1.50%
2012-04-16 0 56.50 56.40 56.60 56.00 58.35 890,500 50,414,762 56.614 11.67 11.65 11.69 11.56 12.05 4,312,933 11.689 -2.50%
2012-04-13 0 57.95 57.95 58.10 57.75 59.00 681,230 39,618,496 58.157 11.97 11.97 12.00 11.92 12.18 3,299,382 12.008 0.70%
2012-04-12 0 57.55 57.50 58.05 57.45 60.00 2,061,328 120,552,466 58.483 11.88 11.87 11.99 11.86 12.39 9,983,571 12.075 -0.78%
2012-04-11 0 58.00 57.65 58.00 56.65 58.10 986,030 56,868,612 57.674 11.98 11.90 11.98 11.70 12.00 4,775,611 11.908 -1.28%
2012-04-10 0 58.75 58.70 59.10 58.50 61.70 913,339 54,131,246 59.267 12.13 12.12 12.20 12.08 12.74 4,423,549 12.237 0.00%
2012-04-05 0 58.75 58.70 58.90 57.15 59.50 890,916 52,298,552 58.702 12.13 12.12 12.16 11.80 12.29 4,314,948 12.120 0.09%
2012-04-03 0 58.70 58.70 58.75 56.00 58.95 2,423,502 139,658,509 57.627 12.12 12.12 12.13 11.56 12.17 11,737,678 11.898 4.36%
2012-04-02 0 56.25 56.00 56.25 55.50 56.40 1,377,000 77,014,288 55.929 11.61 11.56 11.61 11.46 11.65 6,669,185 11.548 1.81%
2012-03-30 0 55.25 55.25 55.30 53.85 55.85 2,012,476 110,338,837 54.827 11.41 11.41 11.42 11.12 11.53 9,746,968 11.320 2.60%
2012-03-29 0 53.85 53.60 53.85 53.05 54.30 729,030 39,073,936 53.597 11.12 11.07 11.12 10.95 11.21 3,530,890 11.066 0.19%
2012-03-28 0 53.75 53.70 53.80 53.30 54.50 900,500 48,389,857 53.737 11.10 11.09 11.11 11.00 11.25 4,361,366 11.095 -0.74%
2012-03-27 0 54.15 53.90 54.20 52.00 54.20 1,221,568 65,433,602 53.565 11.18 11.13 11.19 10.74 11.19 5,916,385 11.060 5.04%
2012-03-26 0 51.55 51.50 51.65 51.35 53.00 575,845 29,828,428 51.799 10.64 10.63 10.66 10.60 10.94 2,788,974 10.695 -1.43%
2012-03-23 0 52.30 52.15 52.25 49.55 53.75 1,541,130 79,250,891 51.424 10.80 10.77 10.79 10.23 11.10 7,464,111 10.618 3.56%
2012-03-22 0 50.50 50.45 50.50 50.30 51.50 1,762,090 89,509,136 50.797 10.43 10.42 10.43 10.39 10.63 8,534,280 10.488 -0.98%
2012-03-21 0 51.00 51.00 51.30 50.90 51.50 528,000 27,038,260 51.209 10.53 10.53 10.59 10.51 10.63 2,557,247 10.573 -1.07%
2012-03-20 0 51.55 51.55 51.70 51.15 53.40 844,804 43,575,244 51.580 10.64 10.64 10.67 10.56 11.03 4,091,615 10.650 -2.00%
2012-03-19 0 52.60 52.60 52.70 52.35 54.20 534,482 28,319,445 52.985 10.86 10.86 10.88 10.81 11.19 2,588,641 10.940 -2.05%
2012-03-16 0 53.70 53.70 54.20 53.00 54.20 801,475 43,022,199 53.679 11.09 11.09 11.19 10.94 11.19 3,881,761 11.083 1.42%
2012-03-15 0 52.95 52.90 53.00 52.45 53.80 893,995 47,423,981 53.047 10.93 10.92 10.94 10.83 11.11 4,329,860 10.953 -0.56%
2012-03-14 0 53.25 53.25 53.30 53.05 55.50 2,095,832 113,581,188 54.194 10.99 10.99 11.00 10.95 11.46 10,150,683 11.190 -1.21%
2012-03-13 0 53.90 53.70 53.90 50.95 54.00 3,020,500 160,109,910 53.008 11.13 11.09 11.13 10.52 11.15 14,629,102 10.945 4.86%
2012-03-12 0 51.40 51.35 51.40 50.30 52.35 2,913,102 149,123,048 51.190 10.61 10.60 10.61 10.39 10.81 14,108,944 10.569 -2.84%
2012-03-09 0 52.90 52.90 53.00 52.20 53.30 1,635,875 86,581,105 52.926 10.92 10.92 10.94 10.78 11.00 7,922,987 10.928 1.54%
2012-03-08 0 52.10 52.05 52.10 51.85 54.30 2,635,635 138,965,076 52.725 10.76 10.75 10.76 10.71 11.21 12,765,096 10.886 -2.16%
2012-03-07 0 53.25 53.35 53.40 52.60 54.25 1,681,636 89,766,123 53.380 10.99 11.02 11.03 10.86 11.20 8,144,620 11.022 -1.84%
2012-03-06 0 54.25 54.15 54.25 53.90 56.70 1,550,699 84,727,113 54.638 11.20 11.18 11.20 11.13 11.71 7,510,456 11.281 -3.04%
2012-03-05 0 55.95 55.80 55.95 55.70 57.80 2,291,957 129,456,716 56.483 11.55 11.52 11.55 11.50 11.93 11,100,570 11.662 -0.09%
2012-03-02 0 56.00 56.00 56.15 54.40 56.30 2,501,580 138,162,458 55.230 11.56 11.56 11.59 11.23 11.62 12,115,831 11.403 3.13%
2012-03-01 0 54.30 54.00 54.30 53.40 54.80 1,465,399 79,186,187 54.037 11.21 11.15 11.21 11.03 11.31 7,097,325 11.157 1.78%
2012-02-29 0 53.35 53.35 53.65 52.65 53.95 1,452,559 77,719,766 53.505 11.02 11.02 11.08 10.87 11.14 7,035,138 11.047 -0.37%
2012-02-28 0 53.55 53.50 53.70 51.65 53.70 1,006,300 52,827,481 52.497 11.06 11.05 11.09 10.66 11.09 4,873,784 10.839 3.08%
2012-02-27 0 51.95 51.95 52.10 51.70 54.15 802,414 42,394,475 52.834 10.73 10.73 10.76 10.67 11.18 3,886,309 10.909 -2.26%
2012-02-24 0 53.15 53.00 53.15 50.95 53.30 1,100,000 57,705,079 52.459 10.97 10.94 10.97 10.52 11.00 5,327,599 10.831 4.32%
2012-02-23 0 50.95 50.80 50.90 50.20 52.30 1,980,809 100,632,284 50.804 10.52 10.49 10.51 10.36 10.80 9,593,596 10.490 -2.58%
2012-02-22 0 52.30 52.30 52.45 51.90 53.30 1,572,535 82,466,016 52.441 10.80 10.80 10.83 10.72 11.00 7,616,214 10.828 -2.24%
2012-02-21 0 53.50 53.30 53.45 52.50 55.00 828,500 44,307,525 53.479 11.05 11.00 11.04 10.84 11.36 4,012,650 11.042 -1.74%
2012-02-20 0 54.45 54.10 54.45 53.10 55.20 2,844,905 154,927,926 54.458 11.24 11.17 11.24 10.96 11.40 13,778,647 11.244 3.03%
2012-02-17 0 52.85 52.55 52.85 51.90 52.90 1,613,100 84,816,402 52.580 10.91 10.85 10.91 10.72 10.92 7,812,681 10.856 1.73%
2012-02-16 0 51.95 51.85 51.95 51.00 52.00 895,000 46,244,666 51.670 10.73 10.71 10.73 10.53 10.74 4,334,728 10.668 0.97%
2012-02-15 0 51.45 51.45 51.70 50.25 51.80 1,650,212 84,299,156 51.084 10.62 10.62 10.67 10.38 10.70 7,992,425 10.547 2.39%
2012-02-14 0 50.25 50.15 50.20 49.80 51.00 704,227 35,340,693 50.184 10.38 10.35 10.36 10.28 10.53 3,410,763 10.362 0.50%
2012-02-13 0 50.00 49.80 50.00 48.60 50.95 882,015 44,104,742 50.005 10.32 10.28 10.32 10.03 10.52 4,271,838 10.325 1.52%
2012-02-10 0 49.25 49.20 49.25 48.45 53.50 1,708,065 86,292,557 50.521 10.17 10.16 10.17 10.00 11.05 8,272,623 10.431 -2.86%
2012-02-09 0 50.70 50.50 50.55 48.40 51.50 1,850,953 93,730,746 50.639 10.47 10.43 10.44 9.993 10.63 8,964,668 10.456 2.42%
2012-02-08 0 49.50 49.35 49.80 47.05 49.80 2,456,835 118,826,782 48.366 10.22 10.19 10.28 9.715 10.28 11,899,119 9.9862 4.21%
2012-02-07 0 47.50 47.45 47.50 46.20 48.20 2,464,212 116,491,386 47.273 9.807 9.797 9.807 9.539 9.952 11,934,848 9.7606 -0.63%
2012-02-06 0 47.80 47.40 47.80 46.35 47.80 2,073,113 97,526,968 47.044 9.869 9.787 9.869 9.570 9.869 10,040,649 9.7132 3.91%
2012-02-03 0 46.00 46.00 46.10 45.15 46.90 1,727,121 79,711,537 46.153 9.498 9.498 9.518 9.322 9.684 8,364,916 9.5293 0.11%
2012-02-02 0 45.95 45.80 45.95 44.90 46.30 3,287,646 150,251,773 45.702 9.487 9.456 9.487 9.271 9.560 15,922,962 9.4362 4.55%
2012-02-01 0 43.95 43.85 43.95 41.05 44.20 4,607,640 198,217,108 43.019 9.074 9.054 9.074 8.476 9.126 22,316,051 8.8823 8.52%
2012-01-31 0 40.50 40.20 40.50 40.20 42.80 3,061,545 124,845,265 40.779 8.362 8.300 8.362 8.300 8.837 14,827,894 8.4196 -1.34%
2012-01-30 0 41.05 41.00 41.05 40.95 42.20 1,710,830 71,319,730 41.687 8.476 8.465 8.476 8.455 8.713 8,286,014 8.6072 -2.38%
2012-01-27 0 42.05 42.05 42.25 41.80 42.80 2,130,508 90,511,093 42.483 8.682 8.682 8.723 8.631 8.837 10,318,629 8.7716 -2.21%
2012-01-26 0 43.00 42.95 43.00 42.65 44.90 1,072,734 46,424,963 43.277 8.878 8.868 8.878 8.806 9.271 5,195,542 8.9355 -2.05%
2012-01-20 0 43.90 43.80 43.90 42.85 43.95 706,742 30,768,848 43.536 9.064 9.043 9.064 8.847 9.074 3,422,943 8.9890 1.74%
2012-01-19 0 43.15 43.10 43.15 43.10 44.95 1,096,000 47,882,450 43.688 8.909 8.899 8.909 8.899 9.281 5,308,226 9.0204 -3.03%
2012-01-18 0 44.50 44.50 44.55 42.15 44.60 1,304,000 57,312,350 43.951 9.188 9.188 9.198 8.703 9.209 6,315,626 9.0747 3.85%
2012-01-17 0 42.85 42.65 43.00 41.00 43.00 746,310 31,702,578 42.479 8.847 8.806 8.878 8.465 8.878 3,614,582 8.7707 4.51%
2012-01-16 0 41.00 40.85 41.20 40.20 42.00 680,663 27,972,360 41.096 8.465 8.434 8.507 8.300 8.672 3,296,636 8.4851 -0.49%
2012-01-13 0 41.20 41.05 41.15 40.85 42.35 862,645 35,735,803 41.426 8.507 8.476 8.496 8.434 8.744 4,178,024 8.5533 -2.14%
2012-01-12 0 42.10 42.00 42.15 41.95 43.65 880,030 37,463,422 42.571 8.692 8.672 8.703 8.662 9.013 4,262,224 8.7896 -4.10%
2012-01-11 0 43.90 43.75 43.90 43.20 44.15 750,991 32,771,278 43.637 9.064 9.033 9.064 8.920 9.116 3,637,253 9.0099 0.92%
2012-01-10 0 43.50 43.55 43.60 43.25 44.70 1,003,416 44,100,900 43.951 8.982 8.992 9.002 8.930 9.229 4,859,816 9.0746 0.69%
2012-01-09 0 43.20 43.20 43.65 42.95 44.40 612,940 26,695,477 43.553 8.920 8.920 9.013 8.868 9.167 2,968,635 8.9925 -2.04%
2012-01-06 0 44.10 44.00 44.40 44.00 44.90 664,305 29,455,586 44.340 9.105 9.085 9.167 9.085 9.271 3,217,409 9.1551 0.00%
2012-01-05 0 44.10 44.05 44.25 43.55 45.00 938,252 41,503,219 44.235 9.105 9.095 9.136 8.992 9.291 4,544,209 9.1332 0.68%
2012-01-04 0 43.80 43.80 43.85 43.50 44.95 771,785 34,017,132 44.076 9.043 9.043 9.054 8.982 9.281 3,737,964 9.1004 -2.34%
2012-01-03 0 44.85 44.50 44.90 44.10 45.80 393,022 17,628,019 44.852 9.260 9.188 9.271 9.105 9.456 1,903,512 9.2608 -1.10%
2011-12-30 0 45.35 45.05 45.35 44.85 45.50 958,345 43,368,824 45.254 9.364 9.302 9.364 9.260 9.394 4,641,525 9.3437 1.45%
2011-12-29 0 44.70 44.65 44.95 43.00 45.15 820,975 36,458,853 44.409 9.229 9.219 9.281 8.878 9.322 3,976,205 9.1693 2.41%
2011-12-28 0 43.65 43.60 43.65 41.90 43.90 472,815 20,539,664 43.441 9.013 9.002 9.013 8.651 9.064 2,289,971 8.9694 1.75%
2011-12-23 0 42.90 42.55 42.90 41.70 42.95 531,527 22,540,641 42.407 8.858 8.785 8.858 8.610 8.868 2,574,330 8.7559 2.14%
2011-12-22 0 42.00 41.90 42.05 41.25 42.65 423,000 17,737,375 41.932 8.672 8.651 8.682 8.517 8.806 2,048,704 8.6579 -0.59%
2011-12-21 0 42.25 42.05 42.30 42.00 43.90 904,600 38,935,468 43.042 8.723 8.682 8.734 8.672 9.064 4,381,223 8.8869 -0.35%
2011-12-20 0 42.40 42.40 42.50 39.75 42.50 1,162,514 48,772,668 41.954 8.754 8.754 8.775 8.207 8.775 5,630,371 8.6624 6.00%
2011-12-19 0 40.00 39.85 40.05 39.30 41.55 988,485 39,879,230 40.344 8.259 8.228 8.269 8.114 8.579 4,787,501 8.3299 -3.61%
2011-12-16 0 41.50 41.75 41.80 41.00 42.40 992,824 41,673,383 41.975 8.569 8.620 8.631 8.465 8.754 4,808,516 8.6666 1.22%
2011-12-15 0 41.00 41.05 41.25 39.55 41.65 1,831,616 74,590,759 40.724 8.465 8.476 8.517 8.166 8.600 8,871,014 8.4084 -0.97%
2011-12-14 0 41.40 41.40 41.45 38.80 41.45 2,265,500 91,989,470 40.604 8.548 8.548 8.558 8.011 8.558 10,972,432 8.3837 5.34%
2011-12-13 0 39.30 39.20 39.50 37.10 40.00 2,026,663 79,833,207 39.391 8.114 8.094 8.156 7.660 8.259 9,815,679 8.1332 3.97%
2011-12-12 0 37.80 37.50 37.95 37.55 38.50 429,650 16,282,748 37.898 7.805 7.743 7.836 7.753 7.949 2,080,912 7.8248 0.93%
2011-12-09 0 37.45 37.25 37.45 37.15 38.50 859,405 32,447,189 37.755 7.732 7.691 7.732 7.670 7.949 4,162,332 7.7954 -4.34%
2011-12-08 0 39.15 39.00 39.20 37.30 39.20 1,911,740 73,244,176 38.313 8.083 8.052 8.094 7.701 8.094 9,259,076 7.9105 0.00%
2011-12-07 0 39.15 38.95 39.15 36.30 39.30 1,966,000 74,669,812 37.981 8.083 8.042 8.083 7.495 8.114 9,521,872 7.8419 9.82%
2011-12-06 0 35.65 36.05 36.10 35.50 37.55 731,500 26,393,687 36.082 7.361 7.443 7.454 7.330 7.753 3,542,853 7.4498 -5.06%
2011-12-05 0 37.55 37.65 37.70 37.20 37.95 599,910 22,495,862 37.499 7.753 7.774 7.784 7.681 7.836 2,905,527 7.7424 0.67%
2011-12-02 0 37.30 37.00 37.10 35.80 37.50 867,292 31,734,245 36.590 7.701 7.639 7.660 7.392 7.743 4,200,531 7.5548 3.61%
2011-12-01 0 36.00 36.00 36.30 35.05 36.30 1,720,046 61,415,556 35.706 7.433 7.433 7.495 7.237 7.495 8,330,650 7.3722 5.26%
2011-11-30 0 34.20 34.25 34.30 33.45 34.80 655,000 22,217,925 33.920 7.061 7.072 7.082 6.906 7.185 3,172,343 7.0036 -1.01%
2011-11-29 0 34.55 34.40 34.65 33.95 35.00 776,258 26,833,056 34.567 7.134 7.103 7.154 7.010 7.227 3,759,628 7.1372 1.32%
2011-11-28 0 34.10 34.05 34.15 33.90 34.80 710,000 24,262,687 34.173 7.041 7.030 7.051 6.999 7.185 3,438,723 7.0557 -1.16%
2011-11-25 0 34.50 34.15 34.60 33.70 34.85 839,792 28,915,876 34.432 7.123 7.051 7.144 6.958 7.196 4,067,341 7.1093 2.22%
2011-11-24 0 33.75 33.70 33.80 33.60 34.50 619,000 20,901,339 33.766 6.968 6.958 6.979 6.937 7.123 2,997,985 6.9718 -2.46%
2011-11-23 0 34.60 34.25 34.65 33.80 34.80 408,917 13,961,531 34.143 7.144 7.072 7.154 6.979 7.185 1,980,496 7.0495 -0.57%
2011-11-22 0 34.80 34.70 34.85 33.05 35.25 833,323 28,507,558 34.209 7.185 7.165 7.196 6.824 7.278 4,036,010 7.0633 3.88%
2011-11-21 0 33.50 33.50 33.55 33.35 34.95 559,726 18,848,935 33.675 6.917 6.917 6.927 6.886 7.216 2,710,905 6.9530 -3.32%
2011-11-18 0 34.65 34.30 34.70 34.10 35.35 622,868 21,489,904 34.502 7.154 7.082 7.165 7.041 7.299 3,016,719 7.1236 -1.98%
2011-11-17 0 35.35 35.25 35.35 35.10 35.80 572,197 20,230,811 35.356 7.299 7.278 7.299 7.247 7.392 2,771,305 7.3001 -2.08%
2011-11-16 0 36.10 35.65 36.10 35.30 37.00 740,380 26,598,758 35.926 7.454 7.361 7.454 7.288 7.639 3,585,861 7.4177 1.26%
2011-11-15 0 35.65 35.65 35.70 35.50 36.15 260,377 9,306,452 35.742 7.361 7.361 7.371 7.330 7.464 1,261,076 7.3798 -1.79%
2011-11-14 0 36.30 36.00 36.40 35.25 36.40 656,500 23,667,050 36.050 7.495 7.433 7.516 7.278 7.516 3,179,608 7.4434 2.54%
2011-11-11 0 35.40 35.35 35.40 34.95 35.55 532,050 18,737,642 35.218 7.309 7.299 7.309 7.216 7.340 2,576,863 7.2715 1.72%
2011-11-10 0 34.80 34.60 34.95 34.65 36.00 1,005,957 35,387,990 35.178 7.185 7.144 7.216 7.154 7.433 4,872,123 7.2634 -6.33%
2011-11-09 0 37.15 37.10 37.40 36.35 37.50 651,600 24,164,307 37.085 7.670 7.660 7.722 7.505 7.743 3,155,876 7.6569 3.48%
2011-11-08 0 35.90 35.60 35.90 35.55 36.55 327,613 11,746,983 35.856 7.412 7.350 7.412 7.340 7.547 1,586,719 7.4033 -1.51%
2011-11-07 0 36.45 36.50 36.60 36.00 36.85 374,500 13,657,425 36.468 7.526 7.536 7.557 7.433 7.608 1,813,805 7.5297 1.82%
2011-11-04 0 35.80 35.80 35.95 35.80 36.70 437,000 15,810,125 36.179 7.392 7.392 7.423 7.392 7.578 2,116,510 7.4699 1.27%
2011-11-03 0 35.35 35.35 35.55 35.10 36.05 809,725 28,790,204 35.556 7.299 7.299 7.340 7.247 7.443 3,921,718 7.3412 -2.48%
2011-11-02 0 36.25 36.10 36.25 34.90 36.35 2,139,360 76,217,456 35.626 7.485 7.454 7.485 7.206 7.505 10,361,501 7.3558 0.55%
2011-11-01 0 36.05 35.85 36.05 34.95 36.40 959,605 34,427,717 35.877 7.443 7.402 7.443 7.216 7.516 4,647,628 7.4076 0.84%
2011-10-31 0 35.75 35.50 35.80 35.15 37.50 983,500 35,259,306 35.851 7.381 7.330 7.392 7.257 7.743 4,763,358 7.4022 -3.77%
2011-10-28 0 37.15 37.00 37.60 37.05 39.50 1,602,320 61,389,853 38.313 7.670 7.639 7.763 7.650 8.156 7,760,471 7.9106 -0.27%
2011-10-27 0 37.25 37.20 37.30 35.90 37.30 2,021,000 74,226,491 36.728 7.691 7.681 7.701 7.412 7.701 9,788,252 7.5832 4.34%
2011-10-26 0 35.70 35.60 35.70 34.75 35.75 733,401 25,865,534 35.268 7.371 7.350 7.371 7.175 7.381 3,552,060 7.2818 0.56%
2011-10-25 0 35.50 35.45 35.50 34.85 35.95 653,018 23,155,482 35.459 7.330 7.319 7.330 7.196 7.423 3,162,743 7.3213 1.14%
2011-10-24 0 35.10 35.10 35.30 34.30 35.45 684,908 23,926,578 34.934 7.247 7.247 7.288 7.082 7.319 3,317,195 7.2129 3.54%
2011-10-21 0 33.90 33.70 33.90 32.00 34.05 545,113 18,247,148 33.474 6.999 6.958 6.999 6.607 7.030 2,640,130 6.9115 3.35%
2011-10-20 0 32.80 32.75 32.80 32.70 33.90 791,300 26,182,220 33.088 6.772 6.762 6.772 6.752 6.999 3,832,481 6.8317 -3.81%
2011-10-19 0 34.10 34.00 34.15 34.00 35.30 762,006 26,371,822 34.608 7.041 7.020 7.051 7.020 7.288 3,690,602 7.1457 0.00%
2011-10-18 0 34.10 34.00 34.15 34.00 35.05 1,055,500 36,447,325 34.531 7.041 7.020 7.051 7.020 7.237 5,112,073 7.1297 -5.67%
2011-10-17 0 36.15 36.15 36.25 35.30 36.40 1,192,520 42,766,671 35.862 7.464 7.464 7.485 7.288 7.516 5,775,698 7.4046 3.73%
2011-10-14 0 34.85 34.85 34.90 34.80 36.90 1,608,519 56,862,028 35.351 7.196 7.196 7.206 7.185 7.619 7,790,494 7.2989 -4.78%
2011-10-13 0 36.60 36.45 36.70 34.65 36.75 1,638,147 58,881,273 35.944 7.557 7.526 7.578 7.154 7.588 7,933,991 7.4214 5.78%
2011-10-12 0 34.60 34.65 34.75 33.30 35.30 1,535,310 53,014,873 34.530 7.144 7.154 7.175 6.876 7.288 7,435,923 7.1296 -0.43%
2011-10-11 0 34.75 34.60 34.65 34.00 34.90 1,474,589 51,039,218 34.613 7.175 7.144 7.154 7.020 7.206 7,141,835 7.1465 5.46%
2011-10-10 0 32.95 32.85 32.95 31.00 32.95 1,197,525 38,099,457 31.815 6.803 6.783 6.803 6.401 6.803 5,799,939 6.5689 4.27%
2011-10-07 0 31.60 31.50 31.60 30.55 31.80 2,657,930 83,155,969 31.286 6.525 6.504 6.525 6.308 6.566 12,873,077 6.4597 4.64%
2011-10-06 0 30.20 30.30 30.45 29.95 31.35 1,931,900 59,079,822 30.581 6.235 6.256 6.287 6.184 6.473 9,356,716 6.3142 5.78%
2011-10-04 0 28.55 28.50 28.55 28.50 30.20 1,765,604 51,839,239 29.361 5.895 5.884 5.895 5.884 6.235 8,551,300 6.0621 -6.70%
2011-10-03 0 30.60 30.50 30.80 30.50 31.50 1,468,500 45,402,703 30.918 6.318 6.297 6.359 6.297 6.504 7,112,344 6.3836 -3.47%
2011-09-30 0 31.70 31.65 31.70 31.30 32.70 1,992,215 63,389,682 31.819 6.545 6.535 6.545 6.463 6.752 9,648,838 6.5697 -3.94%
2011-09-28 0 33.00 33.00 33.05 32.65 33.70 729,500 24,075,812 33.003 6.814 6.814 6.824 6.741 6.958 3,533,167 6.8142 -0.90%
2011-09-27 0 33.30 33.40 33.70 32.20 33.80 874,679 28,934,339 33.080 6.876 6.896 6.958 6.648 6.979 4,236,308 6.8301 3.90%
2011-09-26 0 32.05 32.00 32.05 32.00 33.50 1,217,880 39,361,302 32.320 6.617 6.607 6.617 6.607 6.917 5,898,523 6.6731 -4.75%
2011-09-23 0 33.65 33.65 33.70 32.50 34.00 1,191,000 39,729,250 33.358 6.948 6.948 6.958 6.710 7.020 5,768,336 6.8875 0.00%
2011-09-22 0 33.65 33.45 33.65 32.70 34.20 1,467,746 49,237,320 33.546 6.948 6.906 6.948 6.752 7.061 7,108,692 6.9264 -3.86%
2011-09-21 0 35.00 34.65 35.00 33.55 35.00 956,995 33,062,210 34.548 7.227 7.154 7.227 6.927 7.227 4,634,987 7.1332 2.34%
2011-09-20 0 34.20 34.05 34.55 32.20 34.55 971,805 32,671,688 33.620 7.061 7.030 7.134 6.648 7.134 4,706,715 6.9415 2.09%
2011-09-19 0 33.50 33.45 33.50 33.35 35.00 1,067,500 36,047,625 33.768 6.917 6.906 6.917 6.886 7.227 5,170,192 6.9722 -4.69%
2011-09-16 0 35.15 35.00 35.20 34.95 35.45 1,008,885 35,459,266 35.147 7.257 7.227 7.268 7.216 7.319 4,886,304 7.2569 3.38%
2011-09-15 0 34.00 33.95 34.00 33.90 35.30 2,485,701 86,170,935 34.667 7.020 7.010 7.020 6.999 7.288 12,038,925 7.1577 0.00%
2011-09-14 0 34.00 33.95 34.10 33.40 35.70 2,222,500 76,400,733 34.376 7.020 7.010 7.041 6.896 7.371 10,764,171 7.0977 -3.13%
2011-09-12 0 35.10 35.05 35.15 34.80 36.00 599,500 21,174,700 35.321 7.247 7.237 7.257 7.185 7.433 2,903,541 7.2927 -4.62%
2011-09-09 0 36.80 36.80 36.85 36.60 37.75 800,500 29,609,318 36.989 7.598 7.598 7.608 7.557 7.794 3,877,039 7.6371 -1.47%
2011-09-08 0 37.35 37.15 37.40 37.00 37.90 976,100 36,294,259 37.183 7.712 7.670 7.722 7.639 7.825 4,727,517 7.6772 1.91%
2011-09-07 0 36.65 36.55 36.65 36.00 37.30 501,500 18,454,019 36.798 7.567 7.547 7.567 7.433 7.701 2,428,901 7.5977 1.95%
2011-09-06 0 35.95 35.90 35.95 35.20 36.70 1,244,154 44,614,794 35.860 7.423 7.412 7.423 7.268 7.578 6,025,776 7.4040 -4.39%
2011-09-05 0 37.60 37.55 37.60 37.10 38.35 623,500 23,537,875 37.751 7.763 7.753 7.763 7.660 7.918 3,019,780 7.7946 -1.83%
2011-09-02 0 38.30 38.20 38.45 37.20 38.80 992,951 37,851,983 38.121 7.908 7.887 7.939 7.681 8.011 4,809,131 7.8709 0.92%
2011-09-01 0 37.95 37.90 37.95 37.90 39.00 859,787 33,044,552 38.433 7.836 7.825 7.836 7.825 8.052 4,164,182 7.9354 0.12%
2011-08-31 0 38.45 38.00 38.60 36.75 38.60 1,130,379 43,108,528 38.136 7.826 7.735 7.857 7.480 7.857 5,553,595 7.7623 3.22%
2011-08-30 0 37.25 37.25 37.35 37.20 38.30 816,435 30,693,754 37.595 7.582 7.582 7.602 7.572 7.796 4,011,176 7.6521 1.09%
2011-08-29 0 36.85 36.80 37.00 36.40 37.70 491,861 18,304,532 37.215 7.500 7.490 7.531 7.409 7.673 2,416,532 7.5747 2.36%
2011-08-26 0 36.00 35.90 36.05 35.85 37.15 898,000 32,517,179 36.211 7.327 7.307 7.338 7.297 7.562 4,411,908 7.3703 -1.64%
2011-08-25 0 36.60 36.50 36.80 36.45 38.50 998,735 37,271,829 37.319 7.450 7.429 7.490 7.419 7.836 4,906,823 7.5959 -3.05%
2011-08-24 0 37.75 37.75 37.80 36.50 38.35 2,191,308 82,549,671 37.671 7.684 7.684 7.694 7.429 7.806 10,765,979 7.6676 5.01%
2011-08-23 0 35.95 35.90 36.20 34.15 36.20 769,500 27,407,550 35.617 7.317 7.307 7.368 6.951 7.368 3,780,583 7.2496 3.30%
2011-08-22 0 34.80 34.80 34.85 33.85 37.50 1,557,500 54,600,937 35.057 7.083 7.083 7.093 6.890 7.633 7,652,057 7.1355 -4.66%
2011-08-19 0 36.50 36.50 36.60 36.20 37.50 1,330,571 48,824,692 36.695 7.429 7.429 7.450 7.368 7.633 6,537,146 7.4688 -5.19%
2011-08-18 0 38.50 38.45 38.50 37.80 39.65 1,558,500 60,433,652 38.777 7.836 7.826 7.836 7.694 8.070 7,656,970 7.8926 2.12%
2011-08-17 0 37.70 37.55 37.80 37.20 38.35 1,114,429 41,885,043 37.584 7.673 7.643 7.694 7.572 7.806 5,475,232 7.6499 0.00%
2011-08-16 0 37.70 37.50 37.70 37.30 39.60 1,376,001 52,574,738 38.208 7.673 7.633 7.673 7.592 8.060 6,760,345 7.7769 -2.20%
2011-08-15 0 38.55 38.50 38.55 37.30 38.55 1,040,500 39,588,350 38.047 7.846 7.836 7.846 7.592 7.846 5,112,016 7.7442 3.91%
2011-08-12 0 37.10 37.00 37.10 36.20 37.55 1,750,276 64,559,906 36.886 7.551 7.531 7.551 7.368 7.643 8,599,172 7.5077 4.21%
2011-08-11 0 35.60 35.55 35.75 35.05 36.20 2,126,342 75,659,007 35.582 7.246 7.236 7.277 7.134 7.368 10,446,799 7.2423 -1.79%
2011-08-10 0 36.25 36.20 36.25 35.45 36.40 4,404,158 159,095,228 36.124 7.378 7.368 7.378 7.215 7.409 21,637,795 7.3527 5.69%
2011-08-09 0 34.30 34.25 34.35 33.80 36.55 4,833,000 168,436,777 34.851 6.981 6.971 6.992 6.880 7.439 23,744,712 7.0937 -10.09%
2011-08-08 0 38.15 38.05 38.30 36.00 39.50 4,385,473 165,365,342 37.708 7.765 7.745 7.796 7.327 8.040 21,545,995 7.6750 -3.78%
2011-08-05 0 39.65 39.60 39.70 39.20 40.35 3,532,771 140,414,069 39.746 8.070 8.060 8.081 7.979 8.213 17,356,638 8.0899 -6.26%
2011-08-04 0 42.30 42.55 42.70 41.40 43.35 2,421,500 101,631,806 41.971 8.610 8.661 8.691 8.427 8.823 11,896,921 8.5427 -2.42%
2011-08-03 0 43.35 43.30 43.35 43.20 44.55 2,141,000 93,137,154 43.502 8.823 8.813 8.823 8.793 9.068 10,518,814 8.8543 -2.91%
2011-08-02 0 44.65 44.55 44.65 44.10 45.10 1,020,000 45,599,437 44.705 9.088 9.068 9.088 8.976 9.180 5,011,299 9.0993 0.56%
2011-08-01 0 44.40 44.35 44.50 44.35 45.60 725,300 32,526,800 44.846 9.037 9.027 9.058 9.027 9.281 3,563,426 9.1280 0.11%
2011-07-29 0 44.35 44.30 44.60 44.20 45.40 1,227,500 54,575,812 44.461 9.027 9.017 9.078 8.996 9.241 6,030,754 9.0496 -1.44%
2011-07-28 0 45.00 45.00 45.05 44.60 45.95 1,331,600 60,299,398 45.283 9.159 9.159 9.169 9.078 9.353 6,542,201 9.2170 -1.21%
2011-07-27 0 45.55 45.50 45.60 45.50 46.50 1,559,500 71,450,012 45.816 9.271 9.261 9.281 9.261 9.465 7,661,883 9.3254 -2.25%
2011-07-26 0 46.60 46.55 46.60 45.65 46.70 1,548,000 71,521,600 46.203 9.485 9.475 9.485 9.292 9.505 7,605,383 9.4041 2.42%
2011-07-25 0 45.50 45.50 45.60 45.20 46.80 978,500 44,697,500 45.680 9.261 9.261 9.281 9.200 9.526 4,807,408 9.2976 -2.47%
2011-07-22 0 46.65 46.50 46.65 44.05 46.80 2,314,730 106,601,756 46.054 9.495 9.465 9.495 8.966 9.526 11,372,356 9.3738 6.02%
2011-07-21 0 44.00 44.05 44.15 44.00 46.00 3,170,760 140,675,656 44.367 8.956 8.966 8.986 8.956 9.363 15,578,064 9.0304 -4.03%
2011-07-20 0 45.85 45.75 45.90 45.50 47.30 2,654,026 121,846,192 45.910 9.332 9.312 9.342 9.261 9.627 13,039,330 9.3445 -1.50%
2011-07-19 0 46.55 46.50 46.55 46.30 48.55 1,958,600 91,236,934 46.583 9.475 9.465 9.475 9.424 9.882 9,622,676 9.4815 -3.02%
2011-07-18 0 48.00 47.85 48.20 47.60 49.65 1,804,955 88,756,091 49.174 9.770 9.739 9.811 9.689 10.11 8,867,812 10.009 -3.32%
2011-07-15 0 49.65 49.50 49.65 48.95 49.95 3,187,062 157,793,918 49.511 10.11 10.08 10.11 9.963 10.17 15,658,156 10.077 0.91%
2011-07-14 0 49.20 49.00 49.30 48.25 49.30 1,049,500 51,351,925 48.930 10.01 9.973 10.03 9.821 10.03 5,156,233 9.9592 1.03%
2011-07-13 0 48.70 48.70 48.90 48.40 49.50 1,064,770 51,956,249 48.796 9.912 9.912 9.953 9.851 10.08 5,231,255 9.9319 0.62%
2011-07-12 0 48.40 48.30 48.45 48.05 49.90 3,968,820 192,535,186 48.512 9.851 9.831 9.862 9.780 10.16 19,498,963 9.8741 -4.63%
2011-07-11 0 50.75 50.70 50.90 50.50 51.50 1,759,718 89,743,087 50.999 10.33 10.32 10.36 10.28 10.48 8,645,561 10.380 -0.29%
2011-07-08 0 50.90 50.85 50.95 50.80 51.65 1,706,000 87,335,406 51.193 10.36 10.35 10.37 10.34 10.51 8,381,643 10.420 0.30%
2011-07-07 0 50.75 50.70 50.80 50.50 51.05 1,605,920 81,666,526 50.853 10.33 10.32 10.34 10.28 10.39 7,889,946 10.351 0.20%
2011-07-06 0 50.65 50.60 50.65 50.50 51.00 2,010,000 102,019,545 50.756 10.31 10.30 10.31 10.28 10.38 9,875,206 10.331 0.00%
2011-07-05 0 50.65 50.60 50.65 50.30 51.20 1,764,000 89,569,431 50.776 10.31 10.30 10.31 10.24 10.42 8,666,599 10.335 0.00%
2011-07-04 0 50.65 50.50 50.60 50.30 51.25 1,246,840 63,221,343 50.705 10.31 10.28 10.30 10.24 10.43 6,125,772 10.321 1.10%
2011-06-30 0 50.10 50.00 50.10 49.60 50.80 1,665,500 83,424,837 50.090 10.20 10.18 10.20 10.10 10.34 8,182,665 10.195 0.10%
2011-06-29 0 50.05 50.00 50.05 49.80 50.85 770,700 38,873,690 50.439 10.19 10.18 10.19 10.14 10.35 3,786,478 10.266 -0.60%
2011-06-28 0 50.35 50.35 50.45 50.15 51.60 1,840,095 93,589,885 50.861 10.25 10.25 10.27 10.21 10.50 9,040,456 10.352 -0.69%
2011-06-27 0 50.70 50.70 50.80 50.25 51.40 1,873,800 95,176,497 50.793 10.32 10.32 10.34 10.23 10.46 9,206,050 10.338 -0.98%
2011-06-24 0 51.20 51.20 51.25 49.80 51.35 2,289,000 116,163,323 50.749 10.42 10.42 10.43 10.14 10.45 11,245,944 10.329 2.81%
2011-06-23 0 49.80 49.70 49.75 48.90 49.85 1,022,906 50,624,650 49.491 10.14 10.12 10.13 9.953 10.15 5,025,576 10.073 0.00%
2011-06-22 0 49.80 49.65 49.75 49.15 51.00 3,523,886 176,567,532 50.106 10.14 10.11 10.13 10.00 10.38 17,312,985 10.199 -1.87%
2011-06-21 0 50.75 50.80 51.00 47.60 51.00 3,065,000 149,938,207 48.919 10.33 10.34 10.38 9.689 10.38 15,058,461 9.9571 9.02%
2011-06-20 0 46.55 46.50 46.55 45.70 48.45 2,713,062 126,991,965 46.808 9.475 9.465 9.475 9.302 9.862 13,329,376 9.5272 -0.32%
2011-06-17 0 46.70 46.70 46.80 46.15 49.40 4,089,900 195,105,155 47.704 9.505 9.505 9.526 9.393 10.05 20,093,834 9.7097 -4.50%
2011-06-16 0 48.90 48.90 49.00 48.60 53.00 5,580,486 277,711,351 49.765 9.953 9.953 9.973 9.892 10.79 27,417,139 10.129 -7.74%
2011-06-15 0 53.00 53.00 53.05 53.00 55.35 1,846,295 99,579,476 53.935 10.79 10.79 10.80 10.79 11.27 9,070,917 10.978 -3.02%
2011-06-14 0 54.65 54.65 54.80 54.65 55.65 1,777,794 97,854,343 55.043 11.12 11.12 11.15 11.12 11.33 8,734,369 11.203 -1.62%
2011-06-13 0 55.55 55.50 55.70 55.10 56.00 1,133,503 62,757,695 55.366 11.31 11.30 11.34 11.22 11.40 5,568,943 11.269 -0.98%
2011-06-10 0 56.10 56.10 56.20 56.00 57.50 3,048,050 172,701,291 56.660 11.42 11.42 11.44 11.40 11.70 14,975,185 11.532 -0.18%
2011-06-09 0 56.20 56.20 56.40 56.00 59.65 3,157,000 179,386,912 56.822 11.44 11.44 11.48 11.40 12.14 15,510,461 11.566 -4.26%
2011-06-08 0 58.70 58.65 58.75 58.60 59.60 890,500 52,486,487 58.940 11.95 11.94 11.96 11.93 12.13 4,375,060 11.997 -0.09%
2011-06-07 0 58.75 58.70 58.75 58.50 59.80 1,520,916 89,300,328 58.715 11.96 11.95 11.96 11.91 12.17 7,472,318 11.951 -1.92%
2011-06-03 0 59.90 59.80 60.00 59.65 61.50 877,565 52,764,860 60.126 12.19 12.17 12.21 12.14 12.52 4,311,510 12.238 -1.16%
2011-06-02 0 60.60 60.60 61.00 60.35 62.20 1,369,650 83,739,207 61.139 12.33 12.33 12.42 12.28 12.66 6,729,142 12.444 -1.62%
2011-06-01 0 61.60 61.20 61.60 60.60 61.90 1,424,031 87,460,366 61.417 12.54 12.46 12.54 12.33 12.60 6,996,318 12.501 1.73%
2011-05-31 0 60.55 60.15 60.80 60.10 60.80 1,130,000 68,260,350 60.407 12.32 12.24 12.38 12.23 12.38 5,551,733 12.295 0.92%
2011-05-30 0 60.00 59.95 60.05 59.20 60.40 640,304 38,307,033 59.826 12.21 12.20 12.22 12.05 12.29 3,145,838 12.177 1.52%
2011-05-27 0 59.10 59.05 59.10 58.60 60.55 1,627,664 96,762,513 59.449 12.03 12.02 12.03 11.93 12.32 7,996,775 12.100 0.17%
2011-05-26 0 59.00 58.70 58.75 58.75 59.90 932,500 55,415,234 59.427 12.01 11.95 11.96 11.96 12.19 4,581,408 12.096 0.25%
2011-05-25 0 58.85 58.80 58.85 58.60 61.00 1,458,352 86,486,176 59.304 11.98 11.97 11.98 11.93 12.42 7,164,939 12.071 -4.31%
2011-05-24 0 61.50 61.40 61.45 60.30 61.60 669,850 41,157,791 61.443 12.52 12.50 12.51 12.27 12.54 3,290,998 12.506 0.99%
2011-05-23 0 60.90 60.65 60.95 60.65 62.00 1,268,094 77,884,606 61.419 12.40 12.34 12.41 12.34 12.62 6,230,194 12.501 -0.33%
2011-05-20 0 61.10 61.10 61.25 60.30 61.60 1,860,500 113,353,733 60.926 12.44 12.44 12.47 12.27 12.54 9,140,707 12.401 1.92%
2011-05-19 0 59.95 59.90 59.95 58.50 62.50 2,952,743 179,136,346 60.668 12.20 12.19 12.20 11.91 12.72 14,506,938 12.348 -2.12%
2011-05-18 0 61.25 60.95 61.40 60.45 62.35 1,138,021 69,871,007 61.397 12.47 12.41 12.50 12.30 12.69 5,591,140 12.497 1.32%
2011-05-17 0 60.45 60.40 60.55 60.30 61.80 779,120 47,268,503 60.669 12.30 12.29 12.32 12.27 12.58 3,827,846 12.349 -1.39%
2011-05-16 0 61.30 61.30 61.40 61.10 62.90 1,191,500 73,181,450 61.420 12.48 12.48 12.50 12.44 12.80 5,853,885 12.501 -3.08%
2011-05-13 0 63.25 63.25 63.40 63.00 63.95 990,000 62,750,037 63.384 12.87 12.87 12.90 12.82 13.02 4,863,908 12.901 -0.71%
2011-05-12 0 63.70 63.55 63.80 61.85 63.80 1,955,851 122,761,679 62.766 12.97 12.93 12.99 12.59 12.99 9,609,170 12.775 2.41%
2011-05-11 0 62.20 62.05 62.20 61.80 63.10 2,863,676 178,386,426 62.293 12.66 12.63 12.66 12.58 12.84 14,069,349 12.679 2.22%
2011-05-09 0 60.85 60.80 61.00 60.25 62.00 1,370,721 83,584,905 60.979 12.39 12.38 12.42 12.26 12.62 6,734,404 12.412 -0.25%
2011-05-06 0 61.00 60.85 61.00 57.70 61.00 2,783,108 167,351,837 60.131 12.42 12.39 12.42 11.74 12.42 13,673,515 12.239 4.90%
2011-05-05 0 58.15 57.90 58.05 56.75 58.75 1,766,662 102,689,525 58.126 11.84 11.78 11.82 11.55 11.96 8,679,677 11.831 2.47%
2011-05-04 0 56.75 56.70 56.80 56.00 57.75 1,649,424 93,178,623 56.492 11.55 11.54 11.56 11.40 11.75 8,103,683 11.498 -1.65%
2011-05-03 0 57.70 57.55 57.85 57.25 60.70 2,279,480 134,284,766 58.910 11.74 11.71 11.77 11.65 12.35 11,199,172 11.991 -2.70%
2011-04-29 0 59.30 59.10 59.25 58.90 60.25 1,332,300 79,146,341 59.406 12.07 12.03 12.06 11.99 12.26 6,545,640 12.091 -0.17%
2011-04-28 0 59.40 59.50 59.55 59.00 62.20 3,429,893 204,395,268 59.592 12.09 12.11 12.12 12.01 12.66 16,851,194 12.129 -3.57%
2011-04-27 0 61.60 61.55 61.65 61.50 62.20 3,357,836 207,100,714 61.677 12.54 12.53 12.55 12.52 12.66 16,497,176 12.554 0.49%
2011-04-26 0 61.30 61.30 61.35 61.30 64.50 3,237,700 200,977,029 62.074 12.48 12.48 12.49 12.48 13.13 15,906,943 12.635 -4.81%
2011-04-21 0 64.40 64.40 64.45 62.20 66.00 4,348,398 284,201,211 65.358 13.11 13.11 13.12 12.66 13.43 21,363,844 13.303 -1.95%
2011-04-20 0 83.80 83.90 83.95 82.20 87.00 6,245,263 526,155,909 84.249 13.37 13.38 13.39 13.11 13.88 39,148,193 13.440 -2.90%
2011-04-19 0 86.30 86.30 86.35 85.65 86.65 2,204,854 189,533,030 85.962 13.77 13.77 13.78 13.66 13.82 13,821,043 13.713 -0.06%
2011-04-18 0 86.35 86.40 86.55 85.10 87.00 1,838,042 159,079,974 86.549 13.78 13.78 13.81 13.58 13.88 11,521,696 13.807 1.71%
2011-04-15 0 84.90 84.75 84.80 84.00 85.90 1,766,468 150,495,889 85.196 13.54 13.52 13.53 13.40 13.70 11,073,037 13.591 -0.06%
2011-04-14 0 84.95 85.00 85.10 81.60 85.20 2,507,571 210,550,100 83.966 13.55 13.56 13.58 13.02 13.59 15,718,613 13.395 4.49%
2011-04-13 0 81.30 81.35 81.55 81.10 82.00 1,834,641 149,412,238 81.439 12.97 12.98 13.01 12.94 13.08 11,500,377 12.992 -0.37%
2011-04-12 0 81.60 81.50 81.75 81.00 82.10 1,352,301 109,807,111 81.200 13.02 13.00 13.04 12.92 13.10 8,476,847 12.954 -0.55%
2011-04-11 0 82.05 82.00 82.05 81.50 82.85 1,171,100 96,072,224 82.036 13.09 13.08 13.09 13.00 13.22 7,340,996 13.087 0.31%
2011-04-08 0 81.80 81.60 81.85 81.50 82.25 892,997 73,043,935 81.796 13.05 13.02 13.06 13.00 13.12 5,597,718 13.049 -0.55%
2011-04-07 0 82.25 81.75 82.25 81.35 82.30 1,067,619 87,201,244 81.678 13.12 13.04 13.12 12.98 13.13 6,692,329 13.030 1.11%
2011-04-06 0 81.35 81.25 81.35 81.10 83.40 1,930,995 157,679,533 81.657 12.98 12.96 12.98 12.94 13.30 12,104,369 13.027 -1.03%
2011-04-04 0 82.20 81.95 82.45 81.70 83.65 1,285,800 105,960,331 82.408 13.11 13.07 13.15 13.03 13.34 8,059,988 13.146 -0.66%
2011-04-01 0 82.75 82.55 82.75 81.80 83.20 777,500 64,307,694 82.711 13.20 13.17 13.20 13.05 13.27 4,873,729 13.195 1.35%
2011-03-31 0 81.65 81.60 82.05 81.25 84.90 1,439,284 119,024,476 82.697 13.03 13.02 13.09 12.96 13.54 9,022,097 13.193 -1.98%
2011-03-30 0 83.30 83.15 83.35 82.50 83.85 2,116,040 175,961,660 83.156 13.29 13.26 13.30 13.16 13.38 13,264,316 13.266 2.40%
2011-03-29 0 81.35 81.35 81.50 79.70 82.60 1,501,801 122,339,232 81.462 12.98 12.98 13.00 12.71 13.18 9,413,982 12.995 1.62%
2011-03-28 0 80.05 80.45 80.50 79.75 82.50 1,466,000 118,244,190 80.658 12.77 12.83 12.84 12.72 13.16 9,189,565 12.867 -2.79%
2011-03-25 0 82.35 82.10 82.60 81.55 82.60 1,792,503 146,968,776 81.991 13.14 13.10 13.18 13.01 13.18 11,236,237 13.080 1.04%
2011-03-24 0 81.50 81.50 81.60 81.00 82.80 1,332,000 108,602,537 81.533 13.00 13.00 13.02 12.92 13.21 8,349,591 13.007 -0.37%
2011-03-23 0 81.80 81.50 82.00 81.05 83.55 2,111,826 174,039,091 82.412 13.05 13.00 13.08 12.93 13.33 13,237,901 13.147 0.93%
2011-03-22 0 81.05 81.05 81.10 79.30 81.50 1,392,800 112,245,177 80.590 12.93 12.93 12.94 12.65 13.00 8,730,714 12.856 2.72%
2011-03-21 0 78.90 78.90 79.00 77.70 79.40 680,910 53,742,538 78.928 12.59 12.59 12.60 12.40 12.67 4,268,258 12.591 1.61%
2011-03-18 0 77.65 77.65 77.80 76.70 78.90 1,548,826 120,412,566 77.744 12.39 12.39 12.41 12.24 12.59 9,708,757 12.402 2.17%
2011-03-17 0 76.00 76.05 76.10 75.00 77.25 1,920,000 146,522,535 76.314 12.12 12.13 12.14 11.96 12.32 12,035,447 12.174 -2.19%
2011-03-16 0 77.70 77.55 77.80 77.20 78.25 1,881,580 146,136,118 77.667 12.40 12.37 12.41 12.32 12.48 11,794,612 12.390 -0.26%
2011-03-15 0 77.90 77.90 77.95 75.00 78.65 4,226,500 326,394,730 77.226 12.43 12.43 12.44 11.96 12.55 26,493,654 12.320 -2.44%
2011-03-14 0 79.85 79.65 79.90 78.00 81.90 5,097,655 405,639,737 79.574 12.74 12.71 12.75 12.44 13.07 31,954,456 12.694 10.21%
2011-03-11 0 72.45 72.30 72.45 70.35 73.20 2,227,500 161,127,783 72.336 11.56 11.53 11.56 11.22 11.68 13,962,999 11.540 0.91%
2011-03-10 0 71.80 71.80 72.00 69.55 73.40 2,272,583 164,334,999 72.312 11.45 11.45 11.49 11.10 11.71 14,245,600 11.536 3.01%
2011-03-09 0 69.70 69.70 69.85 67.50 69.90 1,288,200 88,541,775 68.733 11.12 11.12 11.14 10.77 11.15 8,075,033 10.965 1.75%
2011-03-08 0 68.50 68.20 68.60 67.20 70.00 749,420 50,903,504 67.924 10.93 10.88 10.94 10.72 11.17 4,697,711 10.836 -1.30%
2011-03-07 0 69.40 69.35 69.50 68.50 70.80 854,657 59,293,134 69.377 11.07 11.06 11.09 10.93 11.29 5,357,385 11.068 0.36%
2011-03-04 0 69.15 69.00 69.15 67.50 69.70 1,441,500 99,119,925 68.762 11.03 11.01 11.03 10.77 11.12 9,035,988 10.969 4.38%
2011-03-03 0 66.25 66.10 66.30 65.75 67.20 1,379,230 91,150,988 66.088 10.57 10.54 10.58 10.49 10.72 8,645,651 10.543 1.15%
2011-03-02 0 65.50 65.15 65.45 64.50 66.20 938,436 61,353,055 65.378 10.45 10.39 10.44 10.29 10.56 5,882,550 10.430 -1.21%
2011-03-01 0 66.30 66.25 66.35 63.20 67.00 1,860,176 122,479,191 65.843 10.58 10.57 10.58 10.08 10.69 11,660,442 10.504 5.74%
2011-02-28 0 62.70 62.90 62.95 61.25 64.05 2,973,774 186,780,764 62.809 10.00 10.03 10.04 9.771 10.22 18,640,989 10.020 -2.56%
2011-02-25 0 64.35 63.95 64.00 61.65 64.90 3,074,867 195,444,987 63.562 10.27 10.20 10.21 9.835 10.35 19,274,687 10.140 1.18%
2011-02-24 0 63.60 63.60 63.65 63.25 67.40 2,875,079 186,300,092 64.798 10.15 10.15 10.15 10.09 10.75 18,022,323 10.337 -6.19%
2011-02-23 0 67.80 67.90 67.95 67.65 70.65 1,252,500 86,166,201 68.795 10.82 10.83 10.84 10.79 11.27 7,851,248 10.975 -3.00%
2011-02-22 0 69.90 69.90 70.15 69.60 72.50 1,286,800 91,032,559 70.743 11.15 11.15 11.19 11.10 11.57 8,066,257 11.286 -4.18%
2011-02-21 0 72.95 72.90 72.95 72.05 75.00 539,000 39,498,375 73.281 11.64 11.63 11.64 11.49 11.96 3,378,701 11.690 -1.22%
2011-02-18 0 73.85 73.80 74.05 73.30 74.50 368,500 27,263,451 73.985 11.78 11.77 11.81 11.69 11.88 2,309,928 11.803 0.96%
2011-02-17 0 73.15 73.20 73.45 72.75 75.30 947,305 69,928,774 73.819 11.67 11.68 11.72 11.61 12.01 5,938,145 11.776 -1.55%
2011-02-16 0 74.30 74.30 74.65 73.45 76.50 667,000 49,586,725 74.343 11.85 11.85 11.91 11.72 12.20 4,181,064 11.860 -1.91%
2011-02-15 0 75.75 75.60 75.80 75.35 76.80 535,500 40,757,320 76.111 12.08 12.06 12.09 12.02 12.25 3,356,761 12.142 0.73%
2011-02-14 0 75.20 75.20 75.30 72.80 75.50 691,000 51,114,675 73.972 12.00 12.00 12.01 11.61 12.04 4,331,507 11.801 2.24%
2011-02-11 0 73.55 73.60 73.70 72.80 74.40 781,000 57,516,294 73.644 11.73 11.74 11.76 11.61 11.87 4,895,669 11.748 1.38%
2011-02-10 0 72.55 72.25 72.55 72.00 74.75 1,104,234 80,472,646 72.876 11.57 11.53 11.57 11.49 11.92 6,921,849 11.626 -3.07%
2011-02-09 0 74.85 74.90 75.10 74.75 77.50 767,635 58,003,036 75.561 11.94 11.95 11.98 11.92 12.36 4,811,891 12.054 -2.79%
2011-02-08 0 77.00 77.00 77.25 77.00 78.00 510,500 39,486,725 77.349 12.28 12.28 12.32 12.28 12.44 3,200,050 12.339 -0.52%
2011-02-07 0 77.40 77.20 77.30 77.30 79.60 928,500 72,463,075 78.043 12.35 12.32 12.33 12.33 12.70 5,820,267 12.450 -2.76%
2011-02-02 0 79.60 79.60 79.90 78.55 80.45 467,500 37,282,413 79.748 12.70 12.70 12.75 12.53 12.83 2,930,506 12.722 2.25%
2011-02-01 0 77.85 77.80 77.95 77.60 78.10 536,100 41,761,840 77.899 12.42 12.41 12.44 12.38 12.46 3,360,522 12.427 -0.38%
2011-01-31 0 78.15 78.00 78.80 77.45 78.80 682,500 53,330,888 78.140 12.47 12.44 12.57 12.36 12.57 4,278,225 12.466 -1.26%
2011-01-28 0 79.15 79.25 79.35 78.50 80.90 723,210 57,045,594 78.878 12.63 12.64 12.66 12.52 12.91 4,533,414 12.583 -0.75%
2011-01-27 0 79.75 79.60 80.30 79.20 81.00 756,343 60,792,790 80.377 12.72 12.70 12.81 12.63 12.92 4,741,107 12.822 1.21%
2011-01-26 0 78.80 78.80 79.00 78.05 80.35 480,800 37,959,688 78.951 12.57 12.57 12.60 12.45 12.82 3,013,876 12.595 -1.13%
2011-01-25 0 79.70 79.60 79.80 79.10 81.60 885,506 71,152,871 80.353 12.71 12.70 12.73 12.62 13.02 5,550,761 12.819 0.69%
2011-01-24 0 79.15 79.15 79.40 79.00 81.20 403,235 32,235,313 79.942 12.63 12.63 12.67 12.60 12.95 2,527,663 12.753 -2.22%
2011-01-21 0 80.95 80.95 81.20 80.20 81.90 461,500 37,470,287 81.192 12.91 12.91 12.95 12.79 13.07 2,892,895 12.953 -0.49%
2011-01-20 0 81.35 81.35 81.40 81.00 84.00 545,500 44,491,775 81.561 12.98 12.98 12.99 12.92 13.40 3,419,446 13.011 -3.61%
2011-01-19 0 84.40 84.00 84.40 82.75 84.50 563,258 47,171,866 83.748 13.46 13.40 13.46 13.20 13.48 3,530,761 13.360 3.18%
2011-01-18 0 81.80 81.80 82.00 80.00 82.95 635,000 51,573,525 81.218 13.05 13.05 13.08 12.76 13.23 3,980,473 12.957 2.00%
2011-01-17 0 80.20 80.20 80.25 79.00 83.25 1,281,700 103,625,742 80.850 12.79 12.79 12.80 12.60 13.28 8,034,288 12.898 -3.66%
2011-01-14 0 83.25 83.25 83.80 82.85 85.25 366,500 30,612,450 83.526 13.28 13.28 13.37 13.22 13.60 2,297,391 13.325 -2.35%
2011-01-13 0 85.25 84.90 85.20 84.40 85.35 1,174,171 99,800,740 84.997 13.60 13.54 13.59 13.46 13.62 7,360,246 13.559 1.49%
2011-01-12 0 84.00 84.00 84.05 81.10 85.00 1,814,005 150,986,350 83.234 13.40 13.40 13.41 12.94 13.56 11,371,021 13.278 4.22%
2011-01-11 0 80.60 80.60 80.70 79.05 81.70 622,520 50,200,500 80.641 12.86 12.86 12.87 12.61 13.03 3,902,243 12.865 0.00%
2011-01-10 0 80.60 80.60 80.80 80.00 82.50 587,624 47,424,225 80.705 12.86 12.86 12.89 12.76 13.16 3,683,499 12.875 -1.47%
2011-01-07 0 81.80 81.80 81.90 81.50 82.40 388,782 31,852,773 81.930 13.05 13.05 13.07 13.00 13.15 2,437,065 13.070 -0.49%
2011-01-06 0 82.20 82.05 82.40 80.60 83.10 908,035 74,336,922 81.866 13.11 13.09 13.15 12.86 13.26 5,691,983 13.060 -0.06%
2011-01-05 0 82.25 81.75 82.30 80.10 82.30 909,232 74,208,236 81.616 13.12 13.04 13.13 12.78 13.13 5,699,486 13.020 0.55%
2011-01-04 0 81.80 81.60 81.95 77.50 81.90 1,801,396 145,122,650 80.561 13.05 13.02 13.07 12.36 13.07 11,291,982 12.852 5.68%
2011-01-03 0 77.40 77.30 77.40 75.20 77.60 566,500 43,580,084 76.929 12.35 12.33 12.35 12.00 12.38 3,551,084 12.272 2.65%
2010-12-31 0 75.40 75.70 76.15 74.25 76.55 559,000 42,298,825 75.669 12.03 12.08 12.15 11.85 12.21 3,504,070 12.071 1.21%
2010-12-30 0 74.50 74.45 74.50 74.10 74.95 403,500 30,030,887 74.426 11.88 11.88 11.88 11.82 11.96 2,529,324 11.873 0.40%
2010-12-29 0 74.20 74.15 74.20 72.05 74.35 571,162 41,579,565 72.798 11.84 11.83 11.84 11.49 11.86 3,580,307 11.613 2.34%
2010-12-28 0 72.50 72.50 72.60 72.10 72.70 268,340 19,433,550 72.421 11.57 11.57 11.58 11.50 11.60 1,682,079 11.553 -1.09%
2010-12-24 0 73.30 72.95 73.35 72.00 73.70 283,500 20,689,500 72.979 11.69 11.64 11.70 11.49 11.76 1,777,109 11.642 1.59%
2010-12-23 0 72.15 72.10 72.60 72.00 73.40 284,144 20,667,820 72.737 11.51 11.50 11.58 11.49 11.71 1,781,146 11.604 -0.69%
2010-12-22 0 72.65 72.65 72.90 69.60 73.75 636,244 46,106,274 72.466 11.59 11.59 11.63 11.10 11.77 3,988,271 11.560 4.53%
2010-12-21 0 69.50 69.40 69.75 68.40 69.80 1,004,350 69,470,837 69.170 11.09 11.07 11.13 10.91 11.14 6,295,730 11.035 2.06%
2010-12-20 0 68.10 68.00 68.55 67.10 69.40 1,517,940 104,004,665 68.517 10.86 10.85 10.94 10.70 11.07 9,515,149 10.930 -3.27%
2010-12-17 0 70.40 70.20 70.30 70.10 72.20 1,252,071 89,065,713 71.135 11.23 11.20 11.21 11.18 11.52 7,848,559 11.348 -2.29%
2010-12-16 0 72.05 72.00 72.05 71.60 74.10 862,613 62,553,740 72.517 11.49 11.49 11.49 11.42 11.82 5,407,257 11.568 -2.64%
2010-12-15 0 74.00 74.20 74.35 73.95 75.45 649,000 48,264,633 74.368 11.81 11.84 11.86 11.80 12.04 4,068,232 11.864 -0.13%
2010-12-14 0 74.10 74.10 74.15 74.00 75.00 396,500 29,466,488 74.316 11.82 11.82 11.83 11.81 11.96 2,485,445 11.856 0.07%
2010-12-13 0 74.05 74.15 74.20 73.70 74.70 318,500 23,602,210 74.104 11.81 11.83 11.84 11.76 11.92 1,996,505 11.822 0.14%
2010-12-10 0 73.95 73.55 74.05 73.30 75.00 563,000 41,749,746 74.156 11.80 11.73 11.81 11.69 11.96 3,529,144 11.830 -0.07%
2010-12-09 0 74.00 73.50 74.15 73.10 74.40 486,000 35,790,450 73.643 11.81 11.73 11.83 11.66 11.87 3,046,472 11.748 0.27%
2010-12-08 0 73.80 73.80 73.85 73.25 75.30 1,423,500 105,001,057 73.763 11.77 11.77 11.78 11.69 12.01 8,923,155 11.767 -2.51%
2010-12-07 0 75.70 75.70 75.75 75.00 78.20 721,759 55,177,622 76.449 12.08 12.08 12.08 11.96 12.48 4,524,319 12.196 -2.57%
2010-12-06 0 77.70 77.50 77.95 77.50 79.00 203,141 15,869,161 78.119 12.40 12.36 12.44 12.36 12.60 1,273,382 12.462 -1.02%
2010-12-03 0 78.50 78.45 78.50 77.65 79.00 830,551 65,184,747 78.484 12.52 12.52 12.52 12.39 12.60 5,206,277 12.520 0.32%
2010-12-02 0 78.25 78.25 78.30 76.90 78.30 647,263 50,384,362 77.842 12.48 12.48 12.49 12.27 12.49 4,057,343 12.418 1.76%
2010-12-01 0 76.90 76.20 77.15 74.60 77.15 652,867 49,528,963 75.864 12.27 12.16 12.31 11.90 12.31 4,092,472 12.102 2.06%
2010-11-30 0 75.35 75.35 75.80 74.00 75.90 671,114 50,470,250 75.204 12.02 12.02 12.09 11.81 12.11 4,206,853 11.997 0.27%
2010-11-29 0 75.15 75.15 75.50 74.55 75.50 427,031 32,085,641 75.137 11.99 11.99 12.04 11.89 12.04 2,676,828 11.986 0.27%
2010-11-26 0 74.95 74.50 75.05 74.00 75.45 361,500 26,876,465 74.347 11.96 11.88 11.97 11.81 12.04 2,266,049 11.860 0.27%
2010-11-25 0 74.75 74.75 74.95 74.20 76.55 531,627 39,856,412 74.971 11.92 11.92 11.96 11.84 12.21 3,332,484 11.960 -1.64%
2010-11-24 0 76.00 75.70 75.85 72.50 76.00 1,215,500 91,035,288 74.895 12.12 12.08 12.10 11.57 12.12 7,619,315 11.948 5.41%
2010-11-23 0 72.10 72.25 72.45 71.95 73.80 883,000 64,512,363 73.060 11.50 11.53 11.56 11.48 11.77 5,535,052 11.655 -0.83%
2010-11-22 0 72.70 72.70 72.80 72.00 73.60 385,245 27,940,124 72.526 11.60 11.60 11.61 11.49 11.74 2,414,894 11.570 -1.49%
2010-11-19 0 73.80 73.60 74.00 72.50 74.25 492,636 36,314,683 73.715 11.77 11.74 11.81 11.57 11.85 3,088,070 11.760 1.37%
2010-11-18 0 72.80 72.85 73.00 70.30 73.50 938,500 67,531,871 71.957 11.61 11.62 11.65 11.21 11.73 5,882,951 11.479 1.39%
2010-11-17 0 71.80 71.75 71.80 71.30 73.50 603,000 43,549,388 72.221 11.45 11.45 11.45 11.37 11.73 3,779,883 11.521 -3.30%
2010-11-16 0 74.25 73.50 74.25 72.65 74.50 463,100 33,985,200 73.386 11.85 11.73 11.85 11.59 11.88 2,902,925 11.707 1.30%
2010-11-15 0 73.30 73.00 73.30 72.90 76.30 680,100 50,119,568 73.694 11.69 11.65 11.69 11.63 12.17 4,263,181 11.756 -2.27%
2010-11-12 0 75.00 74.65 75.00 73.90 77.20 858,500 64,602,729 75.251 11.96 11.91 11.96 11.79 12.32 5,381,475 12.005 -1.19%
2010-11-11 0 75.90 75.65 76.35 75.65 77.50 766,557 58,680,430 76.551 12.11 12.07 12.18 12.07 12.36 4,805,133 12.212 0.07%
2010-11-10 0 75.85 75.80 76.00 75.35 78.80 1,756,041 134,858,351 76.797 12.10 12.09 12.12 12.02 12.57 11,007,676 12.251 -0.52%
2010-11-09 0 76.25 76.30 76.35 76.10 79.30 1,057,800 81,902,165 77.427 12.16 12.17 12.18 12.14 12.65 6,630,779 12.352 -3.97%
2010-11-08 0 79.40 79.50 79.55 76.30 79.55 884,590 69,158,949 78.182 12.67 12.68 12.69 12.17 12.69 5,545,019 12.472 2.32%
2010-11-05 0 77.60 77.10 77.55 76.20 79.45 1,577,591 123,129,784 78.049 12.38 12.30 12.37 12.16 12.67 9,889,069 12.451 0.00%
2010-11-04 0 77.60 77.55 77.60 75.95 78.00 2,273,433 174,481,914 76.748 12.38 12.37 12.38 12.12 12.44 14,250,928 12.244 3.05%
2010-11-03 0 75.30 75.15 75.40 70.20 75.40 3,673,013 272,360,416 74.152 12.01 11.99 12.03 11.20 12.03 23,024,142 11.829 7.42%
2010-11-02 0 70.10 70.05 70.10 69.20 71.40 1,029,925 72,298,550 70.198 11.18 11.17 11.18 11.04 11.39 6,456,046 11.199 2.26%
2010-11-01 0 68.55 68.65 68.85 67.65 69.60 1,109,273 75,963,745 68.481 10.94 10.95 10.98 10.79 11.10 6,953,436 10.925 0.88%
2010-10-29 0 67.95 67.65 68.00 66.20 68.80 1,919,250 129,510,221 67.480 10.84 10.79 10.85 10.56 10.98 12,030,745 10.765 0.00%
2010-10-28 0 67.95 68.00 68.25 67.70 69.65 1,804,181 124,008,986 68.734 10.84 10.85 10.89 10.80 11.11 11,309,440 10.965 -0.80%
2010-10-27 0 68.50 68.40 68.50 68.30 72.35 3,331,987 233,215,371 69.993 10.93 10.91 10.93 10.90 11.54 20,886,433 11.166 -0.44%
2010-10-26 0 68.80 68.80 68.95 67.15 69.25 2,148,651 146,363,462 68.119 10.98 10.98 11.00 10.71 11.05 13,468,737 10.867 2.46%
2010-10-25 0 67.15 67.15 67.20 65.95 67.80 1,094,040 73,428,055 67.116 10.71 10.71 10.72 10.52 10.82 6,857,948 10.707 1.90%
2010-10-22 0 65.90 65.90 65.95 63.95 65.95 2,816,924 182,958,257 64.950 10.51 10.51 10.52 10.20 10.52 17,657,781 10.361 3.78%
2010-10-21 0 63.50 63.50 63.65 63.05 65.00 1,229,907 78,368,420 63.719 10.13 10.13 10.15 10.06 10.37 7,709,625 10.165 -1.93%
2010-10-20 0 64.75 64.50 64.80 61.80 64.90 2,248,380 143,818,646 63.965 10.33 10.29 10.34 9.859 10.35 14,093,884 10.204 2.13%
2010-10-19 0 63.40 63.30 63.40 62.75 63.70 1,005,000 63,619,488 63.303 10.11 10.10 10.11 10.01 10.16 6,299,804 10.099 1.68%
2010-10-18 0 62.35 62.25 62.35 61.60 62.45 654,000 40,630,525 62.126 9.947 9.931 9.947 9.827 9.963 4,099,574 9.9109 0.81%
2010-10-15 0 61.85 61.75 61.85 61.50 62.15 1,680,251 103,853,630 61.808 9.867 9.851 9.867 9.811 9.915 10,532,589 9.8602 -0.56%
2010-10-14 0 62.20 62.10 62.30 61.65 63.60 2,231,000 138,912,912 62.265 9.923 9.907 9.939 9.835 10.15 13,984,938 9.9330 -1.19%
2010-10-13 0 62.95 62.80 62.95 62.25 63.10 1,045,900 65,487,880 62.614 10.04 10.02 10.04 9.931 10.07 6,556,184 9.9887 0.96%
2010-10-12 0 62.35 62.35 62.40 61.90 64.35 747,700 46,894,523 62.718 9.947 9.947 9.955 9.875 10.27 4,686,929 10.005 -2.50%
2010-10-11 0 63.95 63.85 63.90 63.60 64.70 603,040 38,713,547 64.197 10.20 10.19 10.19 10.15 10.32 3,780,133 10.241 0.87%
2010-10-08 0 63.40 63.35 63.40 62.70 64.80 884,679 56,202,941 63.529 10.11 10.11 10.11 10.00 10.34 5,545,577 10.135 -1.55%
2010-10-07 0 64.40 64.30 64.45 63.60 64.50 1,316,000 84,444,366 64.167 10.27 10.26 10.28 10.15 10.29 8,249,296 10.237 1.42%
2010-10-06 0 63.50 63.50 63.55 61.60 63.55 1,154,100 72,294,563 62.642 10.13 10.13 10.14 9.827 10.14 7,234,432 9.9931 3.76%
2010-10-05 0 61.20 61.20 61.30 60.60 62.10 947,000 57,930,906 61.173 9.763 9.763 9.779 9.667 9.907 5,936,233 9.7589 -1.37%
2010-10-04 0 62.05 62.05 62.45 61.95 62.80 1,474,250 91,928,124 62.356 9.899 9.899 9.963 9.883 10.02 9,241,280 9.9476 0.24%
2010-09-30 0 61.90 61.90 61.95 61.75 63.45 892,500 55,747,188 62.462 9.875 9.875 9.883 9.851 10.12 5,594,602 9.9645 -1.98%
2010-09-29 0 63.15 62.95 63.40 62.75 63.50 759,950 47,889,459 63.017 10.07 10.04 10.11 10.01 10.13 4,763,718 10.053 0.40%
2010-09-28 0 62.90 62.70 62.80 62.65 63.45 1,033,178 65,259,527 63.164 10.03 10.00 10.02 9.994 10.12 6,476,437 10.076 -0.79%
2010-09-27 0 63.40 63.40 63.50 62.85 65.00 1,610,862 102,326,462 63.523 10.11 10.11 10.13 10.03 10.37 10,097,627 10.134 -1.40%
2010-09-24 0 64.30 64.25 64.35 62.80 64.35 1,525,150 97,116,475 63.677 10.26 10.25 10.27 10.02 10.27 9,560,345 10.158 1.26%
2010-09-22 0 63.50 63.50 63.55 62.70 63.65 986,250 62,461,088 63.332 10.13 10.13 10.14 10.00 10.15 6,182,271 10.103 0.95%
2010-09-21 0 62.90 62.85 62.90 62.30 63.80 381,900 23,972,950 62.773 10.03 10.03 10.03 9.939 10.18 2,393,926 10.014 0.64%
2010-09-20 0 62.50 62.40 62.50 61.65 62.50 375,500 23,370,438 62.238 9.971 9.955 9.971 9.835 9.971 2,353,807 9.9288 0.00%
2010-09-17 0 62.50 62.00 62.50 61.60 62.50 696,940 43,275,337 62.093 9.971 9.891 9.971 9.827 9.971 4,368,742 9.9057 1.63%
2010-09-16 0 61.50 61.50 61.65 61.40 63.00 1,434,500 89,559,285 62.432 9.811 9.811 9.835 9.795 10.05 8,992,109 9.9598 -1.13%
2010-09-15 0 62.20 62.20 62.25 60.45 62.30 1,375,635 84,461,253 61.398 9.923 9.923 9.931 9.644 9.939 8,623,116 9.7947 2.30%
2010-09-14 0 60.80 60.80 60.85 60.30 61.15 840,491 51,003,371 60.683 9.699 9.699 9.707 9.620 9.755 5,268,586 9.6807 0.50%
2010-09-13 0 60.50 60.30 60.50 59.50 60.50 1,041,772 62,512,331 60.006 9.651 9.620 9.651 9.492 9.651 6,530,308 9.5726 2.54%
2010-09-10 0 59.00 59.00 59.05 58.60 59.20 490,500 28,947,166 59.016 9.412 9.412 9.420 9.348 9.444 3,074,681 9.4147 0.77%
2010-09-09 0 58.55 58.50 58.60 58.40 59.80 1,010,500 59,458,875 58.841 9.340 9.332 9.348 9.316 9.540 6,334,281 9.3868 -0.76%
2010-09-08 0 59.00 58.85 59.00 57.75 59.70 770,760 45,643,601 59.219 9.412 9.388 9.412 9.213 9.524 4,831,480 9.4471 0.51%
2010-09-07 0 58.70 58.65 58.85 58.55 60.10 737,331 43,771,578 59.365 9.364 9.356 9.388 9.340 9.588 4,621,931 9.4704 -1.92%
2010-09-06 0 59.85 59.80 59.90 59.30 60.00 1,312,000 77,979,354 59.435 9.548 9.540 9.556 9.460 9.572 8,224,222 9.4817 1.18%
2010-09-03 0 59.15 59.00 59.10 57.80 59.25 1,319,500 77,405,575 58.663 9.436 9.412 9.428 9.221 9.452 8,271,235 9.3584 2.60%
2010-09-02 0 57.65 57.65 57.80 57.55 59.25 1,397,148 81,728,730 58.497 9.197 9.197 9.221 9.181 9.452 8,757,969 9.3319 -1.03%
2010-09-01 0 58.25 58.20 58.35 57.85 59.90 1,552,511 91,554,048 58.972 9.293 9.285 9.309 9.229 9.556 9,731,856 9.4077 -0.06%
2010-08-31 0 62.30 62.20 62.25 61.00 62.45 1,436,084 88,638,839 61.723 9.298 9.283 9.290 9.104 9.320 9,622,479 9.2116 1.30%
2010-08-30 0 61.50 61.30 61.55 61.20 62.25 1,301,472 80,062,060 61.517 9.178 9.149 9.186 9.134 9.290 8,720,512 9.1809 0.16%
2010-08-27 0 61.40 61.45 61.50 60.90 61.80 956,597 58,539,184 61.195 9.163 9.171 9.178 9.089 9.223 6,409,677 9.1329 0.16%
2010-08-26 0 61.30 61.25 61.40 61.25 62.60 1,160,852 71,673,381 61.742 9.149 9.141 9.163 9.141 9.343 7,778,287 9.2145 -1.53%
2010-08-25 0 62.25 62.00 62.25 62.00 63.95 1,273,000 79,929,459 62.788 9.290 9.253 9.290 9.253 9.544 8,529,735 9.3707 -1.58%
2010-08-24 0 63.25 63.25 63.40 62.20 63.75 1,517,500 96,011,847 63.270 9.440 9.440 9.462 9.283 9.514 10,168,007 9.4425 1.36%
2010-08-23 0 62.40 62.30 62.35 62.00 62.90 751,614 46,904,981 62.406 9.313 9.298 9.305 9.253 9.387 5,036,189 9.3136 0.65%
2010-08-20 0 62.00 61.85 62.00 61.75 62.95 1,342,000 83,635,054 62.321 9.253 9.231 9.253 9.216 9.395 8,992,069 9.3010 -0.88%
2010-08-19 0 62.55 62.20 62.65 62.00 63.40 1,726,800 108,413,755 62.783 9.335 9.283 9.350 9.253 9.462 11,570,421 9.3699 -0.87%
2010-08-18 0 63.10 63.05 63.35 62.50 64.30 847,000 53,666,500 63.361 9.417 9.410 9.455 9.328 9.596 5,675,323 9.4561 -0.86%
2010-08-17 0 63.65 63.65 63.80 63.10 64.20 973,000 62,002,274 63.723 9.499 9.499 9.522 9.417 9.581 6,519,585 9.5102 -0.16%
2010-08-16 0 63.75 63.70 63.75 61.80 63.90 1,754,000 110,971,657 63.268 9.514 9.507 9.514 9.223 9.537 11,752,675 9.4422 0.47%
2010-08-13 0 63.45 63.00 63.45 61.10 63.55 2,349,100 146,847,766 62.512 9.469 9.402 9.469 9.119 9.484 15,740,142 9.3295 4.36%
2010-08-12 0 60.80 60.85 60.90 60.20 61.65 1,385,712 84,106,946 60.696 9.074 9.081 9.089 8.984 9.201 9,284,962 9.0584 -0.33%
2010-08-11 0 61.00 61.00 61.15 60.60 61.70 580,600 35,448,493 61.055 9.104 9.104 9.126 9.044 9.208 3,890,310 9.1120 0.16%
2010-08-10 0 60.90 60.85 61.20 60.80 62.30 1,607,166 98,722,934 61.427 9.089 9.081 9.134 9.074 9.298 10,768,814 9.1675 -1.62%
2010-08-09 0 61.90 61.90 62.00 61.40 62.90 1,839,620 113,998,770 61.969 9.238 9.238 9.253 9.163 9.387 12,326,372 9.2484 0.24%
2010-08-06 0 61.75 61.80 61.90 61.20 63.65 3,159,356 196,080,459 62.063 9.216 9.223 9.238 9.134 9.499 21,169,261 9.2625 -2.99%
2010-08-05 0 63.65 63.55 63.65 62.70 65.40 3,708,006 236,949,273 63.902 9.499 9.484 9.499 9.358 9.760 24,845,490 9.5369 1.52%
2010-08-04 0 62.70 62.45 62.70 60.60 63.25 1,998,620 123,921,384 62.003 9.358 9.320 9.358 9.044 9.440 13,391,751 9.2536 3.98%
2010-08-03 0 60.30 60.15 60.30 60.05 62.15 1,635,100 99,793,300 61.032 8.999 8.977 8.999 8.962 9.275 10,955,986 9.1086 -1.15%
2010-08-02 0 61.00 61.20 61.30 60.80 61.50 1,036,400 63,484,485 61.255 9.104 9.134 9.149 9.074 9.178 6,944,397 9.1418 0.49%
2010-07-30 0 60.70 60.65 60.70 59.70 60.95 1,872,500 113,041,460 60.369 9.059 9.052 9.059 8.910 9.096 12,546,684 9.0097 1.59%
2010-07-29 0 59.75 59.65 59.90 59.35 59.90 981,401 58,580,117 59.690 8.917 8.902 8.940 8.858 8.940 6,575,876 8.9083 0.08%
2010-07-28 0 59.70 59.60 59.75 58.65 59.80 1,191,068 70,657,816 59.323 8.910 8.895 8.917 8.753 8.925 7,980,750 8.8535 1.10%
2010-07-27 0 59.05 58.85 59.05 58.20 60.45 1,175,500 69,135,713 58.814 8.813 8.783 8.813 8.686 9.022 7,876,436 8.7775 -1.50%
2010-07-26 0 59.95 59.80 59.85 59.65 60.40 409,540 24,563,250 59.978 8.947 8.925 8.932 8.902 9.014 2,744,122 8.9512 0.08%
2010-07-23 0 59.90 59.70 59.90 59.40 60.50 636,000 38,068,819 59.857 8.940 8.910 8.940 8.865 9.029 4,261,517 8.9332 0.00%
2010-07-22 0 59.90 59.75 59.95 58.40 59.95 794,000 47,094,075 59.312 8.940 8.917 8.947 8.716 8.947 5,320,196 8.8519 0.84%
2010-07-21 0 59.40 59.35 59.50 57.30 59.70 1,131,799 66,498,033 58.754 8.865 8.858 8.880 8.552 8.910 7,583,618 8.7686 3.57%
2010-07-20 0 57.35 57.10 57.35 56.65 58.00 482,500 27,723,775 57.459 8.559 8.522 8.559 8.455 8.656 3,232,991 8.5753 -0.52%
2010-07-19 0 57.65 57.45 57.55 57.00 57.95 535,520 30,803,965 57.522 8.604 8.574 8.589 8.507 8.649 3,588,251 8.5847 -0.69%
2010-07-16 0 58.05 58.00 58.05 57.55 58.85 901,696 52,313,191 58.016 8.664 8.656 8.664 8.589 8.783 6,041,813 8.6585 -1.11%
2010-07-15 0 58.70 58.70 58.85 58.60 59.60 798,250 47,044,900 58.935 8.761 8.761 8.783 8.746 8.895 5,348,673 8.7956 -1.10%
2010-07-14 0 59.35 59.30 59.35 58.70 59.80 318,000 18,845,300 59.262 8.858 8.850 8.858 8.761 8.925 2,130,759 8.8444 0.59%
2010-07-13 0 59.00 58.75 59.00 58.70 59.95 385,800 22,824,625 59.162 8.805 8.768 8.805 8.761 8.947 2,585,052 8.8295 -0.84%
2010-07-12 0 59.50 59.40 59.45 59.00 60.05 667,136 39,941,592 59.870 8.880 8.865 8.872 8.805 8.962 4,470,144 8.9352 0.00%
2010-07-09 0 59.50 59.50 59.95 59.30 60.05 2,680,222 160,663,661 59.944 8.880 8.880 8.947 8.850 8.962 17,958,824 8.9462 0.00%
2010-07-08 0 59.50 59.30 59.50 57.75 59.60 2,082,014 122,788,233 58.976 8.880 8.850 8.880 8.619 8.895 13,950,532 8.8017 3.39%
2010-07-07 0 57.55 57.45 57.50 56.00 58.15 1,073,040 61,826,955 57.618 8.589 8.574 8.581 8.358 8.678 7,189,903 8.5991 1.77%
2010-07-06 0 56.55 56.70 56.75 53.85 56.90 612,558 34,159,435 55.765 8.440 8.462 8.470 8.037 8.492 4,104,444 8.3225 2.82%
2010-07-05 0 55.00 54.80 55.00 54.55 56.00 427,000 23,619,776 55.316 8.208 8.178 8.208 8.141 8.358 2,861,113 8.2555 -2.14%
2010-07-02 0 56.20 56.00 56.30 55.60 57.40 519,758 29,412,279 56.588 8.387 8.358 8.402 8.298 8.567 3,482,638 8.4454 0.00%
2010-06-30 0 56.20 55.70 56.20 54.90 57.60 907,440 50,381,311 55.520 8.387 8.313 8.387 8.193 8.596 6,080,301 8.2860 -1.14%
2010-06-29 0 56.85 56.85 57.10 56.40 58.20 588,402 33,736,039 57.335 8.484 8.484 8.522 8.417 8.686 3,942,587 8.5568 -2.32%
2010-06-28 0 58.20 58.15 58.20 58.15 59.35 714,574 41,857,167 58.576 8.686 8.678 8.686 8.678 8.858 4,788,002 8.7421 -0.51%
2010-06-25 0 58.50 58.00 58.60 56.80 59.75 1,329,417 77,244,920 58.104 8.731 8.656 8.746 8.477 8.917 8,907,757 8.6716 -2.34%
2010-06-24 0 59.90 59.70 59.90 59.10 60.00 2,265,132 134,821,728 59.520 8.940 8.910 8.940 8.820 8.955 15,177,514 8.8830 0.93%
2010-06-23 0 59.35 59.30 59.40 57.45 59.95 2,333,495 138,067,374 59.168 8.858 8.850 8.865 8.574 8.947 15,635,581 8.8303 3.31%
2010-06-22 0 57.45 57.45 57.55 56.30 58.00 1,130,658 64,969,590 57.462 8.574 8.574 8.589 8.402 8.656 7,575,973 8.5757 0.00%
2010-06-21 0 57.45 57.45 57.70 55.30 58.00 1,626,542 92,494,977 56.866 8.574 8.574 8.611 8.253 8.656 10,898,643 8.4868 5.12%
2010-06-18 0 54.65 54.65 54.80 54.20 54.95 1,381,126 75,564,753 54.712 8.156 8.156 8.178 8.089 8.201 9,254,233 8.1654 0.09%
2010-06-17 0 54.60 54.35 54.70 53.60 54.80 1,344,010 73,404,241 54.616 8.149 8.111 8.164 7.999 8.178 9,005,537 8.1510 1.58%
2010-06-15 0 53.75 53.70 53.75 53.15 54.40 712,316 38,439,822 53.965 8.022 8.014 8.022 7.932 8.119 4,772,873 8.0538 -0.83%
2010-06-14 0 54.20 54.10 54.30 53.05 54.40 843,181 45,314,129 53.742 8.089 8.074 8.104 7.917 8.119 5,649,733 8.0206 2.46%
2010-06-11 0 52.90 52.80 52.90 50.90 52.95 1,410,006 72,962,782 51.746 7.895 7.880 7.895 7.596 7.902 9,447,744 7.7228 6.22%
2010-06-10 0 49.80 49.80 49.85 49.50 50.30 993,860 49,695,087 50.002 7.432 7.432 7.440 7.388 7.507 6,659,358 7.4624 0.20%
2010-06-09 0 49.70 49.60 49.85 49.50 50.75 772,500 38,547,375 49.900 7.417 7.402 7.440 7.388 7.574 5,176,135 7.4471 -2.36%
2010-06-08 0 50.90 50.90 51.00 50.50 51.50 374,510 19,062,524 50.900 7.596 7.596 7.611 7.537 7.686 2,509,404 7.5964 -1.26%
2010-06-07 0 51.55 51.05 51.60 50.10 51.75 991,789 50,375,970 50.793 7.693 7.619 7.701 7.477 7.723 6,645,481 7.5805 -1.62%
2010-06-04 0 52.40 52.30 52.65 50.55 52.75 1,010,571 52,252,550 51.706 7.820 7.805 7.858 7.544 7.873 6,771,330 7.7167 2.54%
2010-06-03 0 51.10 51.25 51.30 50.50 51.35 1,546,500 78,331,646 50.651 7.626 7.649 7.656 7.537 7.664 10,362,321 7.5593 2.00%
2010-06-02 0 50.10 50.00 50.10 49.50 50.85 1,331,752 66,771,701 50.138 7.477 7.462 7.477 7.388 7.589 8,923,403 7.4828 0.30%
2010-06-01 0 49.95 49.90 50.30 49.50 52.00 1,547,541 78,833,663 50.941 7.455 7.447 7.507 7.388 7.761 10,369,297 7.6026 -3.85%
2010-05-31 0 51.95 51.80 52.15 51.00 53.60 1,500,500 78,466,023 52.293 7.753 7.731 7.783 7.611 7.999 10,054,099 7.8044 -2.81%
2010-05-28 0 53.45 52.75 53.40 51.90 55.30 2,093,000 112,598,081 53.797 7.977 7.873 7.970 7.746 8.253 14,024,144 8.0289 1.52%
2010-05-27 0 52.65 52.90 52.95 49.40 53.80 1,976,513 100,906,626 51.053 7.858 7.895 7.902 7.373 8.029 13,243,623 7.6193 5.51%
2010-05-26 0 49.90 49.75 49.80 48.50 50.50 1,457,000 72,315,457 49.633 7.447 7.425 7.432 7.238 7.537 9,762,627 7.4074 1.11%
2010-05-25 0 49.35 49.30 49.40 49.25 51.50 1,169,896 58,354,878 49.880 7.365 7.358 7.373 7.350 7.686 7,838,887 7.4443 -6.71%
2010-05-24 0 52.90 52.85 52.90 50.25 52.95 969,606 50,669,317 52.258 7.895 7.887 7.895 7.499 7.902 6,496,844 7.7991 2.62%
2010-05-20 0 51.55 51.35 51.55 49.85 52.00 3,761,100 190,258,295 50.586 7.693 7.664 7.693 7.440 7.761 25,201,246 7.5496 -0.48%
2010-05-19 0 51.80 51.50 51.60 51.50 54.75 2,008,300 105,781,481 52.672 7.731 7.686 7.701 7.686 8.171 13,456,612 7.8609 -6.33%
2010-05-18 0 55.30 55.00 55.15 54.05 56.10 869,100 47,606,232 54.776 8.253 8.208 8.231 8.067 8.373 5,823,404 8.1750 -1.07%
2010-05-17 0 55.90 55.05 55.90 54.10 55.95 2,147,500 118,144,964 55.015 8.343 8.216 8.343 8.074 8.350 14,389,321 8.2106 -0.89%
2010-05-14 0 56.40 56.00 56.20 56.00 58.10 1,236,908 70,292,322 56.829 8.417 8.358 8.387 8.358 8.671 8,287,901 8.4813 -2.34%
2010-05-13 0 57.75 57.75 57.80 55.50 58.40 2,459,720 139,721,272 56.804 8.619 8.619 8.626 8.283 8.716 16,481,351 8.4775 6.06%
2010-05-12 0 54.45 54.25 54.45 52.40 54.55 1,602,749 85,687,817 53.463 8.126 8.096 8.126 7.820 8.141 10,739,218 7.9790 3.13%
2010-05-11 0 52.80 52.80 53.35 52.35 54.85 2,615,870 139,993,885 53.517 7.880 7.880 7.962 7.813 8.186 17,527,634 7.9870 -1.58%
2010-05-10 0 53.65 53.65 53.80 51.80 54.00 2,435,764 128,935,592 52.934 8.007 8.007 8.029 7.731 8.059 16,320,834 7.9001 4.89%
2010-05-07 0 51.15 51.10 51.15 50.90 53.35 3,895,065 204,530,290 52.510 7.634 7.626 7.634 7.596 7.962 26,098,879 7.8367 -7.34%
2010-05-06 0 55.20 54.65 54.80 54.50 59.20 2,287,042 129,104,509 56.450 8.238 8.156 8.178 8.134 8.835 15,324,322 8.4248 -6.28%
2010-05-05 0 58.90 58.90 58.95 58.50 60.40 2,144,087 126,621,569 59.056 8.790 8.790 8.798 8.731 9.014 14,366,452 8.8137 -2.64%
2010-05-04 0 60.50 60.35 60.55 60.30 60.60 336,700 20,371,145 60.502 9.029 9.007 9.037 8.999 9.044 2,256,058 9.0295 0.25%
2010-05-03 0 60.35 59.90 60.45 59.00 60.55 518,900 31,002,762 59.747 9.007 8.940 9.022 8.805 9.037 3,476,889 8.9168 0.58%
2010-04-30 0 60.00 59.75 60.20 58.95 60.60 1,129,034 67,558,891 59.838 8.955 8.917 8.984 8.798 9.044 7,565,091 8.9303 0.25%
2010-04-29 0 59.85 59.80 59.85 59.75 60.40 790,252 47,429,776 60.019 8.932 8.925 8.932 8.917 9.014 5,295,083 8.9573 0.00%
2010-04-28 0 59.85 60.00 60.10 59.60 60.50 1,548,311 92,882,054 59.989 8.932 8.955 8.969 8.895 9.029 10,374,456 8.9530 -2.68%
2010-04-27 0 61.50 61.30 61.55 61.00 61.90 874,258 53,736,249 61.465 9.178 9.149 9.186 9.104 9.238 5,857,965 9.1732 0.00%
2010-04-26 0 61.50 61.50 61.55 60.40 61.75 450,542 27,655,120 61.382 9.178 9.178 9.186 9.014 9.216 3,018,856 9.1608 1.49%
2010-04-23 0 60.60 60.60 60.90 60.25 61.70 349,959 21,266,365 60.768 9.044 9.044 9.089 8.992 9.208 2,344,900 9.0692 -0.82%
2010-04-22 0 61.10 61.00 61.20 59.85 61.30 403,300 24,489,520 60.723 9.119 9.104 9.134 8.932 9.149 2,702,311 9.0624 -1.45%
2010-04-21 0 62.00 61.75 62.00 61.10 62.30 1,668,428 103,186,968 61.847 9.253 9.216 9.253 9.119 9.298 11,179,300 9.2302 1.89%
2010-04-20 0 60.85 60.85 60.90 60.30 61.00 1,044,967 63,459,571 60.729 9.081 9.081 9.089 8.999 9.104 7,001,800 9.0633 0.75%
2010-04-19 0 60.40 60.40 60.45 59.50 62.00 1,609,000 96,840,228 60.187 9.014 9.014 9.022 8.880 9.253 10,781,103 8.9824 -3.59%
2010-04-16 0 62.65 62.50 62.60 62.20 63.35 2,533,798 158,537,882 62.569 9.350 9.328 9.343 9.283 9.455 16,977,711 9.3380 0.16%
2010-04-15 0 62.55 62.20 62.40 60.75 62.75 3,859,000 240,006,975 62.194 9.335 9.283 9.313 9.066 9.365 25,857,225 9.2820 3.22%
2010-04-14 0 60.60 60.45 60.50 58.50 60.75 1,037,880 62,026,310 59.763 9.044 9.022 9.029 8.731 9.066 6,954,314 8.9191 1.85%
2010-04-13 0 59.50 59.45 59.70 59.05 60.85 906,508 53,978,409 59.545 8.880 8.872 8.910 8.813 9.081 6,074,056 8.8867 -2.22%
2010-04-12 0 60.85 60.60 60.85 60.05 62.75 1,447,540 88,243,355 60.961 9.081 9.044 9.081 8.962 9.365 9,699,240 9.0980 -2.48%
2010-04-09 0 62.40 62.10 62.40 59.80 62.50 3,380,007 207,835,929 61.490 9.313 9.268 9.313 8.925 9.328 22,647,733 9.1769 5.58%
2010-04-08 0 59.10 59.05 59.40 58.50 60.00 1,196,974 70,923,290 59.252 8.820 8.813 8.865 8.731 8.955 8,020,323 8.8429 -1.50%
2010-04-07 0 60.00 59.65 59.95 59.50 60.40 2,395,500 143,694,350 59.985 8.955 8.902 8.947 8.880 9.014 16,051,045 8.9523 2.13%
2010-04-01 0 58.75 58.75 58.90 57.50 59.15 2,744,890 160,555,595 58.493 8.768 8.768 8.790 8.581 8.828 18,392,132 8.7296 2.09%
2010-03-31 0 57.55 57.50 57.55 56.80 58.00 1,939,870 111,448,159 57.451 8.589 8.581 8.589 8.477 8.656 12,998,097 8.5742 0.44%
2010-03-30 0 57.30 57.25 57.30 56.85 58.05 1,318,400 75,739,775 57.448 8.552 8.544 8.552 8.484 8.664 8,833,938 8.5737 0.61%
2010-03-29 0 56.95 56.85 57.00 56.60 57.45 1,056,217 60,123,194 56.923 8.499 8.484 8.507 8.447 8.574 7,077,181 8.4954 -0.09%
2010-03-26 0 57.00 57.15 57.20 56.80 58.20 1,473,500 84,622,582 57.430 8.507 8.529 8.537 8.477 8.686 9,873,185 8.5710 -0.44%
2010-03-25 0 57.25 57.10 57.15 56.80 58.55 1,308,294 75,166,314 57.454 8.544 8.522 8.529 8.477 8.738 8,766,222 8.5745 -1.63%
2010-03-24 0 58.20 57.95 58.20 56.00 58.50 4,914,325 278,424,593 56.656 8.686 8.649 8.686 8.358 8.731 32,928,429 8.4554 7.68%
2010-03-23 0 54.05 54.00 54.05 54.00 55.80 1,478,000 81,114,705 54.881 8.067 8.059 8.067 8.059 8.328 9,903,337 8.1906 -0.83%
2010-03-22 0 54.50 54.45 54.70 54.20 57.90 4,966,351 274,448,341 55.262 8.134 8.126 8.164 8.089 8.641 33,277,029 8.2474 -6.03%
2010-03-19 0 58.00 58.05 58.20 56.30 59.05 6,439,232 375,012,798 58.239 8.656 8.664 8.686 8.402 8.813 43,146,067 8.6917 -2.85%
2010-03-18 0 59.70 59.70 59.80 59.40 61.30 1,173,359 70,359,818 59.964 8.910 8.910 8.925 8.865 9.149 7,862,091 8.9493 -2.45%
2010-03-17 0 61.20 61.15 61.20 60.70 62.15 980,523 60,419,077 61.619 9.134 9.126 9.134 9.059 9.275 6,569,993 9.1962 2.17%
2010-03-16 0 59.90 59.85 60.00 59.55 61.10 1,304,323 78,468,347 60.160 8.940 8.932 8.955 8.887 9.119 8,739,615 8.9785 -2.12%
2010-03-15 0 61.20 61.20 61.35 60.80 62.60 1,250,055 77,357,793 61.884 9.134 9.134 9.156 9.074 9.343 8,375,992 9.2357 -2.08%
2010-03-12 0 62.50 62.50 62.55 62.10 63.50 821,437 51,515,999 62.714 9.328 9.328 9.335 9.268 9.477 5,504,038 9.3597 -1.34%
2010-03-11 0 63.35 63.20 63.40 60.80 63.40 1,648,650 102,654,522 62.266 9.455 9.432 9.462 9.074 9.462 11,046,777 9.2927 3.01%
2010-03-10 0 61.50 61.35 61.65 61.35 62.20 735,046 45,470,628 61.861 9.178 9.156 9.201 9.156 9.283 4,925,175 9.2323 0.24%
2010-03-09 0 61.35 61.15 61.20 60.70 61.75 2,478,332 151,640,338 61.186 9.156 9.126 9.134 9.059 9.216 16,606,061 9.1316 0.82%
2010-03-08 0 60.85 60.65 60.80 59.10 61.10 2,045,714 123,616,409 60.427 9.081 9.052 9.074 8.820 9.119 13,707,304 9.0183 3.14%
2010-03-05 0 59.00 59.35 59.40 58.20 59.40 2,202,000 129,549,456 58.833 8.805 8.858 8.865 8.686 8.865 14,754,498 8.7803 0.68%
2010-03-04 0 58.60 58.55 58.60 57.60 59.05 2,413,850 140,915,928 58.378 8.746 8.738 8.746 8.596 8.813 16,173,999 8.7125 1.91%
2010-03-03 0 57.50 57.15 57.75 57.05 58.90 1,423,000 82,373,175 57.887 8.581 8.529 8.619 8.514 8.790 9,534,810 8.6392 -0.78%
2010-03-02 0 57.95 57.85 57.95 55.80 58.30 2,169,540 125,750,883 57.962 8.649 8.634 8.649 8.328 8.701 14,537,000 8.6504 3.30%
2010-03-01 0 56.10 56.05 56.20 56.00 57.00 1,321,000 74,491,756 56.390 8.373 8.365 8.387 8.358 8.507 8,851,359 8.4159 -1.15%
2010-02-26 0 56.75 56.60 56.75 55.75 57.25 2,296,476 130,076,353 56.642 8.470 8.447 8.470 8.320 8.544 15,387,535 8.4534 -0.26%
2010-02-25 0 56.90 56.70 56.95 54.70 57.30 4,234,224 236,887,405 55.946 8.492 8.462 8.499 8.164 8.552 28,371,413 8.3495 0.53%
2010-02-24 0 56.60 56.50 56.65 53.55 57.30 2,603,696 144,763,694 55.599 8.447 8.432 8.455 7.992 8.552 17,446,062 8.2978 4.04%
2010-02-23 0 54.40 54.25 54.40 51.05 54.75 3,663,943 193,123,086 52.709 8.119 8.096 8.119 7.619 8.171 24,550,246 7.8664 4.11%
2010-02-22 0 52.25 52.00 52.25 51.50 53.55 694,413 36,388,320 52.402 7.798 7.761 7.798 7.686 7.992 4,652,914 7.8205 -0.10%
2010-02-19 0 52.30 52.00 52.50 52.00 54.30 1,233,500 65,217,292 52.872 7.805 7.761 7.835 7.761 8.104 8,265,065 7.8907 -2.61%
2010-02-18 0 53.70 53.70 53.75 53.30 54.45 721,500 38,839,459 53.832 8.014 8.014 8.022 7.955 8.126 4,834,410 8.0340 0.09%
2010-02-17 0 53.65 53.30 53.75 53.05 55.00 751,500 40,396,972 53.755 8.007 7.955 8.022 7.917 8.208 5,035,425 8.0226 0.09%
2010-02-12 0 53.60 53.55 53.70 52.50 54.50 1,346,437 72,154,223 53.589 7.999 7.992 8.014 7.835 8.134 9,021,800 7.9978 1.32%
2010-02-11 0 52.90 52.85 52.90 52.10 53.25 1,066,500 56,141,830 52.641 7.895 7.887 7.895 7.776 7.947 7,146,082 7.8563 1.44%
2010-02-10 0 52.15 52.10 52.15 51.45 52.80 2,009,186 104,523,695 52.023 7.783 7.776 7.783 7.679 7.880 13,462,548 7.7640 2.25%
2010-02-09 0 51.00 50.80 51.20 49.30 53.45 2,926,500 148,961,335 50.901 7.611 7.582 7.641 7.358 7.977 19,609,010 7.5966 -3.32%
2010-02-08 0 52.75 52.75 53.00 51.80 53.80 1,656,132 88,128,817 53.214 7.873 7.873 7.910 7.731 8.029 11,096,911 7.9417 0.96%
2010-02-05 0 52.25 52.15 52.25 51.05 52.90 1,772,100 92,697,299 52.309 7.798 7.783 7.798 7.619 7.895 11,873,954 7.8068 -4.48%
2010-02-04 0 54.70 54.50 54.90 53.80 57.00 2,274,000 124,465,642 54.734 8.164 8.134 8.193 8.029 8.507 15,236,934 8.1687 -4.20%
2010-02-03 0 57.10 57.05 57.10 55.60 57.40 2,948,740 166,803,643 56.568 8.522 8.514 8.522 8.298 8.567 19,758,029 8.4423 4.10%
2010-02-02 0 54.85 54.65 54.85 53.50 55.45 2,216,500 121,170,600 54.668 8.186 8.156 8.186 7.984 8.276 14,851,656 8.1587 3.78%
2010-02-01 0 52.85 52.85 53.20 52.30 54.50 1,006,570 53,405,868 53.057 7.887 7.887 7.940 7.805 8.134 6,744,521 7.9184 -0.84%
2010-01-29 0 53.30 53.05 53.50 52.00 54.55 1,719,228 91,853,887 53.427 7.955 7.917 7.984 7.761 8.141 11,519,685 7.9736 -0.37%
2010-01-28 0 53.50 53.55 53.60 50.00 53.90 2,580,000 136,692,425 52.982 7.984 7.992 7.999 7.462 8.044 17,287,287 7.9071 7.97%
2010-01-27 0 49.55 49.40 49.50 48.00 51.60 2,141,270 106,502,634 49.738 7.395 7.373 7.388 7.164 7.701 14,347,577 7.4230 -1.88%
2010-01-26 0 50.50 50.20 50.45 50.10 52.50 1,143,460 58,522,300 51.180 7.537 7.492 7.529 7.477 7.835 7,661,752 7.6382 -1.46%
2010-01-25 0 51.25 51.25 51.40 50.35 51.90 1,682,460 86,228,612 51.252 7.649 7.649 7.671 7.514 7.746 11,273,321 7.6489 -1.82%
2010-01-22 0 52.20 52.20 52.65 51.50 53.50 3,250,550 170,000,453 52.299 7.790 7.790 7.858 7.686 7.984 21,780,307 7.8052 -3.96%
2010-01-21 0 54.35 54.35 54.40 53.00 57.00 2,950,793 161,686,881 54.794 8.111 8.111 8.119 7.910 8.507 19,771,785 8.1777 -4.90%
2010-01-20 0 57.15 57.10 57.15 54.00 57.80 7,317,473 414,799,404 56.686 8.529 8.522 8.529 8.059 8.626 49,030,719 8.4600 4.48%
2010-01-19 0 54.70 54.80 54.95 54.50 58.00 9,492,987 532,946,504 56.141 8.164 8.178 8.201 8.134 8.656 63,607,749 8.3786 6.21%
2010-01-18 1 - - - - - 0 0 - 7.686 - - - - 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 7.686 7.686 7.761 7.507 7.984 25,572,025 7.6535 -3.20%
2010-01-14 0 53.20 53.15 53.20 49.05 53.25 4,969,464 258,124,329 51.942 7.940 7.932 7.940 7.320 7.947 33,297,888 7.7520 9.13%
2010-01-13 0 48.75 48.70 48.85 47.35 49.60 5,928,566 285,529,807 48.162 7.276 7.268 7.291 7.067 7.402 39,724,350 7.1878 -2.01%
2010-01-12 0 49.75 49.70 49.95 46.90 50.80 7,530,991 370,697,180 49.223 7.425 7.417 7.455 6.999 7.582 50,461,397 7.3462 6.30%
2010-01-11 0 46.80 46.85 46.90 44.30 47.00 7,197,700 332,653,345 46.217 6.985 6.992 6.999 6.611 7.014 48,228,181 6.8975 10.77%
2010-01-08 0 42.25 42.25 42.30 41.00 42.45 2,126,500 88,361,586 41.553 6.306 6.306 6.313 6.119 6.335 14,248,611 6.2014 3.05%
2010-01-07 0 41.00 40.90 41.00 40.70 41.75 2,213,559 91,013,582 41.116 6.119 6.104 6.119 6.074 6.231 14,831,950 6.1363 -0.36%
2010-01-06 0 41.15 41.10 41.20 39.80 41.20 3,846,972 155,565,666 40.438 6.141 6.134 6.149 5.940 6.149 25,776,631 6.0351 5.51%
2010-01-05 0 39.00 39.00 39.05 37.20 39.10 3,230,035 123,793,998 38.326 5.820 5.820 5.828 5.552 5.835 21,642,846 5.7199 7.29%
2010-01-04 0 36.35 36.35 36.45 36.05 36.55 288,000 10,467,900 36.347 5.425 5.425 5.440 5.380 5.455 1,929,744 5.4245 0.14%
2009-12-31 0 36.30 36.30 36.40 35.50 36.50 318,154 11,523,938 36.221 5.418 5.418 5.432 5.298 5.447 2,131,791 5.4058 1.97%
2009-12-30 0 35.60 35.55 35.90 35.50 35.95 193,000 6,879,150 35.643 5.313 5.306 5.358 5.298 5.365 1,293,196 5.3195 -0.97%
2009-12-29 0 35.95 35.85 35.95 35.50 36.15 156,000 5,593,275 35.854 5.365 5.350 5.365 5.298 5.395 1,045,278 5.3510 -0.42%
2009-12-28 0 36.10 36.00 36.10 35.65 36.15 405,100 14,568,650 35.963 5.388 5.373 5.388 5.320 5.395 2,714,372 5.3672 1.26%
2009-12-24 0 35.65 35.65 35.75 35.55 36.05 270,000 9,660,750 35.781 5.320 5.320 5.335 5.306 5.380 1,809,135 5.3400 0.85%
2009-12-23 0 35.35 35.30 35.35 35.00 35.65 405,409 14,285,640 35.238 5.276 5.268 5.276 5.223 5.320 2,716,443 5.2590 -1.26%
2009-12-22 0 35.80 35.65 35.80 35.40 36.45 708,500 25,350,300 35.780 5.343 5.320 5.343 5.283 5.440 4,747,303 5.3399 -0.69%
2009-12-21 0 36.05 36.00 36.10 34.70 36.30 1,125,000 40,209,400 35.742 5.380 5.373 5.388 5.179 5.418 7,538,061 5.3342 4.19%
2009-12-18 0 34.60 34.30 34.40 33.65 34.75 970,720 33,191,066 34.192 5.164 5.119 5.134 5.022 5.186 6,504,308 5.1029 0.14%
2009-12-17 0 34.55 34.55 34.70 34.45 35.60 1,102,695 38,528,736 34.941 5.156 5.156 5.179 5.141 5.313 7,388,607 5.2146 -3.09%
2009-12-16 0 35.65 35.50 35.75 35.35 36.60 681,000 24,342,325 35.745 5.320 5.298 5.335 5.276 5.462 4,563,040 5.3347 -2.19%
2009-12-15 0 36.45 36.35 36.55 36.15 36.70 1,030,975 37,693,945 36.561 5.440 5.425 5.455 5.395 5.477 6,908,047 5.4565 0.41%
2009-12-14 0 36.30 36.30 36.35 35.55 36.50 1,153,440 41,618,904 36.082 5.418 5.418 5.425 5.306 5.447 7,728,623 5.3850 -0.55%
2009-12-11 0 36.50 36.35 36.50 35.95 36.85 1,164,334 42,225,467 36.266 5.447 5.425 5.447 5.365 5.500 7,801,619 5.4124 0.27%
2009-12-10 0 36.40 36.25 36.40 35.60 36.70 2,606,880 94,044,406 36.075 5.432 5.410 5.432 5.313 5.477 17,467,396 5.3840 1.53%
2009-12-09 0 35.85 35.80 35.90 35.50 36.60 1,672,786 60,410,669 36.114 5.350 5.343 5.358 5.298 5.462 11,208,501 5.3897 -2.85%
2009-12-08 0 36.90 36.90 37.10 36.50 37.25 1,726,500 63,978,625 37.057 5.507 5.507 5.537 5.447 5.559 11,568,411 5.5305 1.37%
2009-12-07 0 36.40 36.35 36.40 35.95 37.95 2,113,500 77,258,601 36.555 5.432 5.425 5.432 5.365 5.664 14,161,504 5.4555 -2.41%
2009-12-04 0 37.30 37.20 37.25 35.00 37.30 2,658,700 97,259,635 36.582 5.567 5.552 5.559 5.223 5.567 17,814,616 5.4595 5.52%
2009-12-03 0 35.35 35.25 35.35 34.20 35.40 3,906,500 136,055,113 34.828 5.276 5.261 5.276 5.104 5.283 26,175,499 5.1978 2.91%
2009-12-02 0 34.35 34.35 34.50 34.20 34.90 3,033,888 104,670,153 34.500 5.126 5.126 5.149 5.104 5.209 20,328,563 5.1489 -0.29%
2009-12-01 0 34.45 34.30 34.35 34.20 35.80 2,569,532 88,890,496 34.594 5.141 5.119 5.126 5.104 5.343 17,217,146 5.1629 -1.71%
2009-11-30 0 35.05 34.80 35.00 34.60 36.00 1,033,300 36,279,680 35.111 5.231 5.194 5.223 5.164 5.373 6,923,625 5.2400 3.24%
2009-11-27 0 33.95 33.90 33.95 33.80 35.50 1,592,920 54,792,207 34.397 5.067 5.059 5.067 5.044 5.298 10,673,359 5.1335 -5.69%
2009-11-26 0 36.00 35.90 36.00 35.85 36.55 721,500 26,052,525 36.109 5.373 5.358 5.373 5.350 5.455 4,834,410 5.3890 -0.55%
2009-11-25 0 36.20 36.10 36.40 36.00 37.00 993,500 36,267,528 36.505 5.403 5.388 5.432 5.373 5.522 6,656,946 5.4481 -0.96%
2009-11-24 0 36.55 36.55 36.60 36.20 36.85 1,015,000 37,166,400 36.617 5.455 5.455 5.462 5.403 5.500 6,801,006 5.4648 1.53%
2009-11-23 0 36.00 36.00 36.15 35.70 36.65 1,868,500 67,423,775 36.084 5.373 5.373 5.395 5.328 5.470 12,519,882 5.3853 -1.77%
2009-11-20 0 36.65 36.65 36.70 36.50 37.80 2,574,500 94,922,202 36.870 5.470 5.470 5.477 5.447 5.641 17,250,434 5.5026 -3.93%
2009-11-19 0 38.15 38.10 38.35 38.05 38.80 738,800 28,436,030 38.489 5.694 5.686 5.723 5.679 5.791 4,950,329 5.7443 -0.13%
2009-11-18 0 38.20 38.15 38.40 38.15 39.35 1,235,000 47,771,000 38.681 5.701 5.694 5.731 5.694 5.873 8,275,116 5.7728 -0.13%
2009-11-17 0 38.25 38.20 38.30 38.15 39.30 1,153,502 44,241,931 38.354 5.709 5.701 5.716 5.694 5.865 7,729,039 5.7241 -1.67%
2009-11-16 0 38.90 38.90 39.00 38.55 40.35 905,848 35,427,703 39.110 5.806 5.806 5.820 5.753 6.022 6,069,633 5.8369 -2.38%
2009-11-13 0 39.85 39.80 39.85 39.80 40.15 1,323,500 52,766,380 39.869 5.947 5.940 5.947 5.940 5.992 8,868,110 5.9501 0.89%
2009-11-12 0 39.50 39.50 39.55 39.20 40.40 954,774 37,935,031 39.732 5.895 5.895 5.903 5.850 6.029 6,397,462 5.9297 -0.75%
2009-11-11 0 39.80 39.75 39.80 39.05 39.90 1,368,000 54,082,275 39.534 5.940 5.932 5.940 5.828 5.955 9,166,282 5.9001 3.51%
2009-11-10 0 38.45 38.35 38.45 38.15 39.30 1,020,500 39,575,525 38.781 5.738 5.723 5.738 5.694 5.865 6,837,859 5.7877 1.18%
2009-11-09 0 38.00 38.00 38.15 37.90 38.55 743,000 28,368,805 38.181 5.671 5.671 5.694 5.656 5.753 4,978,471 5.6983 0.40%
2009-11-06 0 37.85 37.80 37.85 37.80 38.70 779,626 29,799,888 38.223 5.649 5.641 5.649 5.641 5.776 5,223,883 5.7045 -0.39%
2009-11-05 0 38.00 37.90 38.00 37.70 38.30 407,530 15,472,765 37.967 5.671 5.656 5.671 5.626 5.716 2,730,654 5.6663 0.00%
2009-11-04 0 38.00 37.95 38.00 37.25 38.40 358,500 13,650,475 38.077 5.671 5.664 5.671 5.559 5.731 2,402,129 5.6827 1.60%
2009-11-03 0 37.40 37.40 37.45 37.40 38.45 423,000 15,981,850 37.782 5.582 5.582 5.589 5.582 5.738 2,834,311 5.6387 -1.45%
2009-11-02 0 37.95 37.95 38.00 37.30 38.45 798,200 30,132,855 37.751 5.664 5.664 5.671 5.567 5.738 5,348,338 5.6341 -1.81%
2009-10-30 0 38.65 38.45 38.90 38.10 39.10 641,052 24,840,927 38.750 5.768 5.738 5.806 5.686 5.835 4,295,368 5.7832 3.34%
2009-10-29 0 37.40 37.35 37.65 37.35 38.50 1,054,000 39,798,850 37.760 5.582 5.574 5.619 5.574 5.746 7,062,326 5.6354 -4.10%
2009-10-28 0 39.00 38.95 39.20 39.00 40.10 802,500 31,482,337 39.230 5.820 5.813 5.850 5.820 5.985 5,377,150 5.8548 -2.13%
2009-10-27 0 39.85 39.60 39.85 39.55 41.10 1,677,000 67,115,800 40.021 5.947 5.910 5.947 5.903 6.134 11,236,737 5.9729 -2.92%
2009-10-23 0 41.05 41.05 41.20 40.55 41.75 603,718 24,811,308 41.098 6.126 6.126 6.149 6.052 6.231 4,045,212 6.1335 -0.24%
2009-10-22 0 41.15 41.00 41.15 40.65 41.35 782,000 32,083,500 41.027 6.141 6.119 6.141 6.067 6.171 5,239,790 6.1231 0.86%
2009-10-21 0 40.80 40.70 40.85 40.25 41.30 1,139,500 46,455,225 40.768 6.089 6.074 6.097 6.007 6.164 7,635,218 6.0843 0.49%
2009-10-20 0 40.60 40.60 40.95 40.30 41.45 1,041,488 42,661,453 40.962 6.059 6.059 6.111 6.014 6.186 6,978,489 6.1133 -0.98%
2009-10-19 0 41.00 40.95 41.15 39.85 41.15 717,600 29,051,275 40.484 6.119 6.111 6.141 5.947 6.141 4,808,278 6.0419 0.86%
2009-10-16 0 40.65 40.65 40.75 39.85 40.85 484,000 19,480,200 40.248 6.067 6.067 6.082 5.947 6.097 3,243,041 6.0068 1.12%
2009-10-15 0 40.20 40.00 40.05 40.00 41.50 788,000 32,076,004 40.706 6.000 5.970 5.977 5.970 6.194 5,279,993 6.0750 0.75%
2009-10-14 0 39.90 39.95 40.15 39.30 40.50 913,923 36,529,447 39.970 5.955 5.962 5.992 5.865 6.044 6,123,740 5.9652 -1.60%
2009-10-13 0 40.55 40.55 40.70 39.85 40.90 301,700 12,247,770 40.596 6.052 6.052 6.074 5.947 6.104 2,021,541 6.0586 1.37%
2009-10-12 0 40.00 40.05 40.20 39.85 41.05 942,955 38,019,270 40.319 5.970 5.977 6.000 5.947 6.126 6,318,269 6.0174 -2.20%
2009-10-09 0 40.90 40.85 41.05 40.85 42.00 675,500 27,913,575 41.323 6.104 6.097 6.126 6.097 6.268 4,526,187 6.1671 -1.21%
2009-10-08 0 41.40 41.40 41.65 40.60 41.70 1,759,364 72,923,766 41.449 6.179 6.179 6.216 6.059 6.223 11,788,616 6.1859 -0.84%
2009-10-07 0 41.75 41.70 41.75 41.30 42.40 1,275,149 53,135,831 41.670 6.231 6.223 6.231 6.164 6.328 8,544,134 6.2190 2.96%
2009-10-06 0 40.55 40.45 40.80 39.65 40.80 1,131,500 45,356,650 40.085 6.052 6.037 6.089 5.917 6.089 7,581,614 5.9825 2.53%
2009-10-05 0 39.55 39.50 39.55 39.45 40.90 435,500 17,409,228 39.975 5.903 5.895 5.903 5.888 6.104 2,918,067 5.9660 -1.37%
2009-10-02 0 40.10 40.20 40.35 37.65 41.50 875,199 35,149,009 40.161 5.985 6.000 6.022 5.619 6.194 5,864,270 5.9938 1.26%
2009-09-30 0 39.60 39.40 39.60 39.00 40.15 654,000 25,868,126 39.554 5.910 5.880 5.910 5.820 5.992 4,382,126 5.9031 1.15%
2009-09-29 0 39.15 39.15 39.40 38.90 40.60 1,324,364 52,626,905 39.737 5.843 5.843 5.880 5.806 6.059 8,873,899 5.9305 -1.14%
2009-09-28 0 39.60 39.50 39.55 39.20 41.00 859,600 34,207,250 39.794 5.910 5.895 5.903 5.850 6.119 5,759,749 5.9390 -3.65%
2009-09-25 0 41.10 41.15 41.35 41.00 42.65 1,162,000 48,275,497 41.545 6.134 6.141 6.171 6.119 6.365 7,785,980 6.2003 -1.32%
2009-09-24 0 41.65 41.55 41.65 41.50 42.20 557,000 23,315,119 41.858 6.216 6.201 6.216 6.194 6.298 3,732,178 6.2471 -1.30%
2009-09-23 0 42.20 42.15 42.20 41.60 42.85 1,126,473 47,586,571 42.244 6.298 6.291 6.298 6.208 6.395 7,547,931 6.3046 -0.12%
2009-09-22 0 42.25 42.25 42.55 41.50 42.70 474,666 20,081,083 42.306 6.306 6.306 6.350 6.194 6.373 3,180,499 6.3138 2.42%
2009-09-21 0 41.25 41.20 41.35 40.70 42.70 1,150,425 48,105,566 41.815 6.156 6.149 6.171 6.074 6.373 7,708,421 6.2407 -1.55%
2009-09-18 0 41.90 41.70 41.80 41.65 44.40 1,891,100 80,700,362 42.674 6.253 6.223 6.238 6.216 6.626 12,671,313 6.3687 -6.89%
2009-09-17 0 45.00 44.70 45.00 43.30 45.45 1,712,203 75,862,451 44.307 6.716 6.671 6.716 6.462 6.783 11,472,614 6.6125 4.29%
2009-09-16 0 43.15 43.00 43.10 41.45 43.50 2,145,500 91,660,335 42.722 6.440 6.417 6.432 6.186 6.492 14,375,920 6.3760 2.86%
2009-09-15 0 41.95 41.95 42.20 41.80 43.30 624,324 26,388,154 42.267 6.261 6.261 6.298 6.238 6.462 4,183,282 6.3080 -3.12%
2009-09-14 0 43.30 43.25 43.30 42.90 43.80 1,628,456 70,926,382 43.554 6.462 6.455 6.462 6.403 6.537 10,911,468 6.5002 -2.81%
2009-09-11 0 44.55 44.60 44.75 43.85 45.30 2,199,563 98,487,100 44.776 6.649 6.656 6.679 6.544 6.761 14,738,169 6.6825 1.02%
2009-09-10 0 44.10 44.05 44.35 44.00 44.90 1,087,324 48,270,879 44.394 6.582 6.574 6.619 6.567 6.701 7,285,613 6.6255 0.00%
2009-09-09 0 44.10 44.10 44.20 43.75 45.00 688,760 30,404,170 44.143 6.582 6.582 6.597 6.529 6.716 4,615,036 6.5881 -0.34%
2009-09-08 0 44.25 44.00 44.30 43.00 44.40 1,301,341 57,186,300 43.944 6.604 6.567 6.611 6.417 6.626 8,719,634 6.5583 2.08%
2009-09-07 0 43.35 43.20 43.35 41.80 43.45 1,273,000 54,455,213 42.777 6.470 6.447 6.470 6.238 6.485 8,529,735 6.3842 2.00%
2009-09-04 0 42.50 42.50 42.70 41.45 43.25 2,556,328 108,042,197 42.265 6.343 6.343 6.373 6.186 6.455 17,128,673 6.3077 2.53%
2009-09-03 0 41.45 41.40 41.50 38.60 42.05 2,859,444 116,058,045 40.588 6.186 6.179 6.194 5.761 6.276 19,159,701 6.0574 7.66%
2009-09-02 0 38.50 38.10 38.50 35.00 39.10 1,753,552 65,237,137 37.203 5.746 5.686 5.746 5.223 5.835 11,749,673 5.5523 6.35%
2009-09-01 0 36.20 36.20 36.35 35.25 36.90 1,936,520 69,453,199 35.865 5.403 5.403 5.425 5.261 5.507 12,975,650 5.3526 -0.55%
2009-08-31 0 36.40 36.30 36.50 36.10 37.95 658,255 24,024,006 36.497 5.432 5.418 5.447 5.388 5.664 4,410,637 5.4468 -4.21%
2009-08-28 0 38.00 37.90 38.05 37.45 40.00 453,428 17,338,372 38.238 5.671 5.656 5.679 5.589 5.970 3,038,194 5.7068 -3.43%
2009-08-27 0 39.35 39.25 39.40 39.20 40.10 107,566 4,256,171 39.568 5.873 5.858 5.880 5.850 5.985 720,746 5.9052 -1.99%
2009-08-26 0 40.15 40.00 40.35 39.90 40.40 306,000 12,270,950 40.101 5.992 5.970 6.022 5.955 6.029 2,050,353 5.9848 -0.62%
2009-08-25 0 40.40 40.25 40.40 40.00 40.75 485,546 19,554,325 40.273 6.029 6.007 6.029 5.970 6.082 3,253,400 6.0104 -0.49%
2009-08-24 0 40.60 40.55 40.70 40.20 41.70 1,722,034 70,043,524 40.675 6.059 6.052 6.074 6.000 6.223 11,538,487 6.0704 1.88%
2009-08-21 0 39.85 39.80 39.95 39.50 40.90 1,218,649 48,841,549 40.078 5.947 5.940 5.962 5.895 6.104 8,165,556 5.9814 -2.09%
2009-08-20 0 40.70 40.65 40.90 39.80 42.15 2,716,900 110,822,435 40.790 6.074 6.067 6.104 5.940 6.291 18,204,585 6.0876 0.12%
2009-08-19 0 40.65 40.50 40.95 40.30 42.00 1,430,000 58,841,075 41.148 6.067 6.044 6.111 6.014 6.268 9,581,713 6.1410 -0.85%
2009-08-18 0 41.00 41.00 41.10 40.15 41.40 1,609,306 65,943,651 40.976 6.119 6.119 6.134 5.992 6.179 10,783,153 6.1154 -0.97%
2009-08-17 0 41.40 40.95 41.40 40.70 42.40 665,543 27,676,905 41.585 6.179 6.111 6.179 6.074 6.328 4,459,470 6.2063 -2.70%
2009-08-14 0 42.55 42.00 42.70 40.20 42.75 2,092,180 86,602,613 41.393 6.350 6.268 6.373 6.000 6.380 14,018,650 6.1777 2.78%
2009-08-13 0 41.40 41.20 41.35 40.80 42.40 2,399,769 99,443,814 41.439 6.179 6.149 6.171 6.089 6.328 16,079,649 6.1845 -1.90%
2009-08-12 0 42.20 42.10 42.20 41.60 43.15 1,722,700 72,959,115 42.352 6.298 6.283 6.298 6.208 6.440 11,542,949 6.3207 -1.97%
2009-08-11 0 43.05 43.05 43.25 41.00 43.70 1,230,302 52,685,955 42.824 6.425 6.425 6.455 6.119 6.522 8,243,637 6.3911 2.99%
2009-08-10 0 41.80 41.75 42.00 41.35 42.95 2,238,893 94,980,029 42.423 6.238 6.231 6.268 6.171 6.410 15,001,700 6.3313 0.24%
2009-08-07 0 41.70 41.65 41.70 40.75 44.00 2,738,358 115,031,086 42.007 6.223 6.216 6.223 6.082 6.567 18,348,365 6.2693 -7.64%
2009-08-06 0 45.15 45.10 45.15 44.80 46.20 1,037,500 46,878,616 45.184 6.738 6.731 6.738 6.686 6.895 6,951,768 6.7434 -2.27%
2009-08-05 0 46.20 46.00 46.20 45.00 46.50 1,623,094 73,846,064 45.497 6.895 6.865 6.895 6.716 6.940 10,875,539 6.7901 -1.91%
2009-08-04 0 47.10 47.10 47.15 44.60 47.20 3,043,534 138,037,120 45.354 7.029 7.029 7.037 6.656 7.044 20,393,196 6.7688 3.74%
2009-08-03 0 45.40 45.40 45.45 43.25 45.50 1,094,700 48,702,545 44.489 6.776 6.776 6.783 6.455 6.791 7,335,036 6.6397 4.61%
2009-07-31 0 43.40 43.50 43.85 40.45 44.15 2,514,482 108,369,112 43.098 6.477 6.492 6.544 6.037 6.589 16,848,284 6.4321 8.23%
2009-07-30 0 40.10 40.00 40.15 38.90 40.70 1,178,797 47,236,804 40.072 5.985 5.970 5.992 5.806 6.074 7,898,528 5.9805 -1.60%
2009-07-29 0 40.75 40.50 40.95 39.05 42.00 3,904,500 156,075,825 39.973 6.082 6.044 6.111 5.828 6.268 26,162,098 5.9657 -3.55%
2009-07-28 0 42.25 42.10 42.35 39.40 42.75 2,883,927 117,092,050 40.602 6.306 6.283 6.320 5.880 6.380 19,323,750 6.0595 6.02%
2009-07-27 0 39.85 39.80 39.90 36.50 40.20 2,042,796 79,445,409 38.891 5.947 5.940 5.955 5.447 6.000 13,687,752 5.8041 8.58%
2009-07-24 0 36.70 36.65 36.70 36.20 37.50 2,327,751 85,266,964 36.631 5.477 5.470 5.477 5.403 5.597 15,597,093 5.4668 1.38%
2009-07-23 0 36.20 36.15 36.20 35.90 37.00 1,186,087 43,033,344 36.282 5.403 5.395 5.403 5.358 5.522 7,947,375 5.4148 1.69%
2009-07-22 0 35.60 35.55 35.90 35.10 36.10 1,108,660 39,724,328 35.831 5.313 5.306 5.358 5.238 5.388 7,428,575 5.3475 0.00%
2009-07-21 0 35.60 35.45 35.60 35.10 35.80 797,016 28,181,409 35.359 5.313 5.291 5.313 5.238 5.343 5,340,405 5.2770 1.28%
2009-07-20 0 35.15 35.10 35.15 34.65 36.10 1,021,716 35,989,575 35.225 5.246 5.238 5.246 5.171 5.388 6,846,007 5.2570 2.18%
2009-07-17 0 34.40 34.30 34.60 34.00 35.00 1,330,186 46,156,876 34.700 5.134 5.119 5.164 5.074 5.223 8,912,910 5.1787 49.57%
2009-07-16 0 23.00 21.65 35.15 21.00 35.40 2,383,900 81,548,765 34.208 3.433 3.231 5.246 3.134 5.283 15,973,319 5.1053 -31.95%
2009-07-15 0 33.80 33.80 33.90 32.20 34.30 1,449,000 48,546,075 33.503 5.044 5.044 5.059 4.806 5.119 9,709,023 5.0001 6.12%
2009-07-14 0 31.85 31.70 31.95 31.10 31.90 641,500 20,149,475 31.410 4.753 4.731 4.768 4.641 4.761 4,298,370 4.6877 3.41%
2009-07-13 0 30.80 30.80 30.90 30.70 31.70 736,683 22,686,486 30.795 4.597 4.597 4.612 4.582 4.731 4,936,144 4.5960 -2.99%
2009-07-10 0 31.75 31.75 31.90 31.70 33.10 654,821 21,049,686 32.146 4.738 4.738 4.761 4.731 4.940 4,387,627 4.7975 -2.61%
2009-07-09 0 32.60 32.60 32.85 32.10 32.95 2,039,350 65,856,275 32.293 4.865 4.865 4.903 4.791 4.918 13,664,662 4.8195 -0.91%
2009-07-08 0 32.90 32.60 32.90 32.25 33.80 2,118,500 69,003,075 32.572 4.910 4.865 4.910 4.813 5.044 14,195,007 4.8611 -4.08%
2009-07-07 0 34.30 34.30 34.35 33.60 34.65 1,546,540 52,945,448 34.235 5.119 5.119 5.126 5.015 5.171 10,362,590 5.1093 2.69%
2009-07-06 0 33.40 33.35 33.55 33.35 34.80 931,000 31,433,300 33.763 4.985 4.977 5.007 4.977 5.194 6,238,164 5.0389 -1.91%
2009-07-03 0 34.05 34.05 34.20 32.55 34.30 915,280 30,787,053 33.637 5.082 5.082 5.104 4.858 5.119 6,132,833 5.0200 -0.73%
2009-07-02 0 34.30 34.05 34.40 33.60 34.50 2,383,268 81,074,521 34.018 5.119 5.082 5.134 5.015 5.149 15,969,085 5.0770 3.63%
2009-06-30 0 33.10 33.10 33.35 32.20 33.50 3,158,269 104,359,010 33.043 4.940 4.940 4.977 4.806 5.000 21,161,978 4.9314 3.44%
2009-06-29 0 32.00 31.80 32.00 31.55 32.70 737,978 23,573,329 31.943 4.776 4.746 4.776 4.709 4.880 4,944,821 4.7673 -1.69%
2009-06-26 0 32.55 32.50 32.60 30.75 32.70 2,191,941 69,840,057 31.862 4.858 4.850 4.865 4.589 4.880 14,687,098 4.7552 5.34%
2009-06-25 0 30.90 30.85 30.90 30.55 31.80 508,262 15,829,872 31.145 4.612 4.604 4.612 4.559 4.746 3,405,609 4.6482 -0.80%
2009-06-24 0 31.15 30.70 31.20 29.90 31.20 1,121,106 34,550,203 30.818 4.649 4.582 4.656 4.462 4.656 7,511,969 4.5994 4.01%
2009-06-23 0 29.95 30.00 30.05 29.80 30.90 1,951,000 58,600,875 30.036 4.470 4.477 4.485 4.447 4.612 13,072,673 4.4827 -4.31%
2009-06-22 0 31.30 31.05 31.35 30.60 31.90 541,844 17,073,325 31.510 4.671 4.634 4.679 4.567 4.761 3,630,625 4.7026 0.16%
2009-06-19 0 31.25 31.00 31.35 30.10 31.40 1,347,000 41,587,480 30.874 4.664 4.627 4.679 4.492 4.686 9,025,572 4.6077 -0.32%
2009-06-18 0 31.35 31.35 31.40 30.40 31.70 1,232,718 38,216,158 31.002 4.679 4.679 4.686 4.537 4.731 8,259,826 4.6268 -0.32%
2009-06-17 0 31.45 31.35 31.50 31.05 33.00 1,906,000 60,359,371 31.668 4.694 4.679 4.701 4.634 4.925 12,771,151 4.7262 -3.23%
2009-06-16 0 32.50 32.50 32.75 31.80 34.00 1,453,000 47,248,625 32.518 4.850 4.850 4.888 4.746 5.074 9,735,825 4.8531 -5.25%
2009-06-15 0 34.30 34.30 34.40 34.25 35.25 516,000 17,951,738 34.790 5.119 5.119 5.134 5.112 5.261 3,457,457 5.1922 -1.86%
2009-06-12 0 34.95 34.80 34.90 34.80 35.75 1,354,355 47,431,782 35.022 5.216 5.194 5.209 5.194 5.335 9,074,854 5.2267 -0.57%
2009-06-11 0 35.15 35.15 35.25 34.80 35.50 1,911,500 67,024,987 35.064 5.246 5.246 5.261 5.194 5.298 12,808,004 5.2331 -1.13%
2009-06-10 0 35.55 35.35 35.80 33.50 35.80 1,610,860 55,448,418 34.422 5.306 5.276 5.343 5.000 5.343 10,793,566 5.1372 3.95%
2009-06-09 0 34.20 34.05 34.20 33.65 35.95 2,319,100 79,752,025 34.389 5.104 5.082 5.104 5.022 5.365 15,539,127 5.1323 -5.13%
2009-06-08 0 36.05 35.95 36.00 35.00 36.35 1,270,440 45,669,090 35.947 5.380 5.365 5.373 5.223 5.425 8,512,582 5.3649 -0.83%
2009-06-05 0 36.35 35.95 36.35 35.50 36.45 2,526,539 90,891,444 35.975 5.425 5.365 5.425 5.298 5.440 16,929,072 5.3690 0.97%
2009-06-04 0 36.00 35.85 36.00 35.10 36.15 3,938,561 140,313,586 35.626 5.373 5.350 5.373 5.238 5.395 26,390,323 5.3169 -0.28%
2009-06-03 0 36.10 36.10 36.20 33.10 36.30 7,046,159 247,626,276 35.143 5.388 5.388 5.403 4.940 5.418 47,212,780 5.2449 10.06%
2009-06-02 0 32.80 32.80 32.85 32.55 34.00 2,105,830 69,890,312 33.189 4.895 4.895 4.903 4.858 5.074 14,110,112 4.9532 -1.35%
2009-06-01 0 33.25 33.30 33.40 32.05 33.90 3,301,743 108,414,042 32.835 4.962 4.970 4.985 4.783 5.059 22,123,325 4.9004 0.15%
2009-05-29 0 33.20 33.25 33.60 31.45 33.80 3,714,400 121,805,976 32.793 4.955 4.962 5.015 4.694 5.044 24,888,333 4.8941 4.24%
2009-05-27 0 31.85 31.85 31.90 30.60 31.95 2,258,900 71,036,150 31.447 4.753 4.753 4.761 4.567 4.768 15,135,757 4.6933 1.76%
2009-05-26 0 31.30 31.30 31.35 30.70 32.75 2,709,102 85,401,678 31.524 4.671 4.671 4.679 4.582 4.888 18,152,335 4.7047 -5.72%
2009-05-25 0 33.20 33.20 33.35 30.15 34.00 3,963,500 127,840,393 32.254 4.955 4.955 4.977 4.500 5.074 26,557,427 4.8137 8.67%
2009-05-22 0 30.55 30.30 30.55 28.80 31.00 3,586,600 106,403,087 29.667 4.559 4.522 4.559 4.298 4.627 24,032,009 4.4276 0.66%
2009-05-21 0 30.35 30.20 30.45 28.70 30.85 2,954,800 89,299,595 30.222 4.530 4.507 4.544 4.283 4.604 19,798,634 4.5104 3.23%
2009-05-20 0 29.40 29.40 29.50 26.70 30.25 5,612,500 160,634,006 28.621 4.388 4.388 4.403 3.985 4.515 37,606,550 4.2714 11.79%
2009-05-19 0 26.30 26.15 26.30 24.95 26.50 2,085,800 53,830,340 25.808 3.925 3.903 3.925 3.724 3.955 13,975,901 3.8517 9.36%
2009-05-18 0 24.05 24.25 24.40 23.60 24.50 1,537,600 37,151,450 24.162 3.589 3.619 3.642 3.522 3.656 10,302,687 3.6060 -1.43%
2009-05-15 0 24.40 24.40 24.45 24.35 25.70 1,306,130 32,610,779 24.967 3.642 3.642 3.649 3.634 3.836 8,751,723 3.7262 -1.01%
2009-05-14 0 24.65 24.45 24.65 24.05 25.10 1,477,325 36,156,260 24.474 3.679 3.649 3.679 3.589 3.746 9,898,814 3.6526 -4.83%
2009-05-13 0 25.90 25.70 25.90 25.05 26.15 2,174,400 56,053,635 25.779 3.865 3.836 3.865 3.739 3.903 14,569,565 3.8473 1.77%
2009-05-12 0 25.45 25.30 25.65 24.10 25.70 1,678,230 41,758,123 24.882 3.798 3.776 3.828 3.597 3.836 11,244,978 3.7135 2.62%
2009-05-11 0 24.80 24.95 25.05 24.50 26.70 2,806,600 71,639,280 25.525 3.701 3.724 3.739 3.656 3.985 18,805,620 3.8095 -7.81%
2009-05-08 0 26.90 26.70 26.80 25.25 26.95 4,476,300 115,794,953 25.868 4.015 3.985 4.000 3.768 4.022 29,993,443 3.8607 3.66%
2009-05-07 0 25.95 25.95 26.00 25.00 26.70 5,808,406 148,561,224 25.577 3.873 3.873 3.880 3.731 3.985 38,919,218 3.8172 1.17%
2009-05-06 0 25.65 25.50 25.70 24.15 25.80 2,809,000 70,591,626 25.131 3.828 3.806 3.836 3.604 3.850 18,821,701 3.7505 3.22%
2009-05-05 0 24.85 24.60 24.75 24.40 25.00 4,014,300 98,821,390 24.617 3.709 3.671 3.694 3.642 3.731 26,897,813 3.6740 3.33%
2009-05-04 0 24.05 23.80 24.05 22.50 24.10 1,801,700 42,447,720 23.560 3.589 3.552 3.589 3.358 3.597 12,072,289 3.5161 7.13%
2009-04-30 0 22.45 22.35 22.50 21.95 22.95 1,115,294 25,011,068 22.426 3.350 3.336 3.358 3.276 3.425 7,473,026 3.3468 2.05%
2009-04-29 0 22.00 21.90 22.00 20.45 22.00 1,462,440 31,541,604 21.568 3.283 3.268 3.283 3.052 3.283 9,799,078 3.2188 9.18%
2009-04-28 0 20.15 20.15 20.30 20.00 21.85 1,580,500 32,532,625 20.584 3.007 3.007 3.030 2.985 3.261 10,590,138 3.0720 -6.28%
2009-04-27 0 21.50 21.35 21.50 21.25 22.25 2,110,600 45,948,356 21.770 3.209 3.186 3.209 3.171 3.321 14,142,073 3.2491 -3.37%
2009-04-24 0 22.25 22.15 22.20 22.10 23.35 938,976 20,991,221 22.355 3.321 3.306 3.313 3.298 3.485 6,291,608 3.3364 -2.20%
2009-04-23 0 22.75 22.70 22.75 21.35 23.25 1,844,545 40,887,652 22.167 3.395 3.388 3.395 3.186 3.470 12,359,372 3.3082 7.31%
2009-04-22 0 21.55 21.50 21.55 21.50 23.65 2,504,528 56,220,978 22.448 3.164 3.157 3.164 3.157 3.472 17,058,642 3.2957 -5.69%
2009-04-21 0 22.85 22.80 23.00 22.55 23.20 1,904,500 43,329,525 22.751 3.355 3.347 3.377 3.311 3.406 12,971,779 3.3403 -2.56%
2009-04-20 0 23.45 23.50 23.55 23.00 24.25 2,085,500 49,414,150 23.694 3.443 3.450 3.458 3.377 3.560 14,204,591 3.4787 -2.49%
2009-04-17 0 24.05 24.05 24.20 24.00 25.15 2,059,534 50,140,033 24.345 3.531 3.531 3.553 3.524 3.692 14,027,734 3.5744 -3.22%
2009-04-16 0 24.85 24.85 24.90 24.75 25.90 1,470,948 37,004,975 25.157 3.648 3.648 3.656 3.634 3.803 10,018,804 3.6936 -4.42%
2009-04-15 0 26.00 26.00 26.10 24.40 26.10 1,219,771 30,858,281 25.298 3.817 3.817 3.832 3.582 3.832 8,308,007 3.7143 0.00%
2009-04-14 0 26.00 26.00 26.25 24.80 26.65 2,803,000 72,925,500 26.017 3.817 3.817 3.854 3.641 3.913 19,091,570 3.8198 6.12%
2009-04-09 0 24.50 24.50 24.55 23.20 24.60 1,432,746 34,461,178 24.053 3.597 3.597 3.604 3.406 3.612 9,758,605 3.5314 1.24%
2009-04-08 0 24.20 24.05 24.15 22.50 24.55 2,509,162 58,754,510 23.416 3.553 3.531 3.546 3.303 3.604 17,090,204 3.4379 -2.62%
2009-04-07 0 24.85 24.70 24.85 23.20 25.30 2,530,500 61,040,424 24.122 3.648 3.626 3.648 3.406 3.715 17,235,540 3.5415 2.69%
2009-04-06 0 24.20 23.80 24.20 22.65 24.40 3,668,320 85,746,423 23.375 3.553 3.494 3.553 3.325 3.582 24,985,369 3.4319 2.54%
2009-04-03 0 23.60 23.60 24.00 21.50 24.30 3,984,946 93,084,824 23.359 3.465 3.465 3.524 3.157 3.568 27,141,947 3.4296 12.38%
2009-04-02 0 21.00 20.85 21.00 18.84 21.25 3,374,900 68,127,409 20.186 3.083 3.061 3.083 2.766 3.120 22,986,850 2.9638 14.75%
2009-04-01 0 18.30 18.28 18.30 18.02 19.54 3,409,663 63,015,047 18.481 2.687 2.684 2.687 2.646 2.869 23,223,625 2.7134 -5.18%
2009-03-31 0 19.30 19.28 19.30 19.00 20.50 2,470,315 48,285,327 19.546 2.834 2.831 2.834 2.790 3.010 16,825,613 2.8698 -5.85%
2009-03-30 0 20.50 20.50 20.55 20.30 21.00 855,500 17,562,025 20.528 3.010 3.010 3.017 2.980 3.083 5,826,913 3.0139 -4.87%
2009-03-27 0 21.55 21.55 21.60 20.40 22.50 4,734,300 100,806,245 21.293 3.164 3.164 3.171 2.995 3.303 32,245,887 3.1262 1.17%
2009-03-26 0 21.30 20.70 21.30 19.52 21.40 1,244,380 25,350,205 20.372 3.127 3.039 3.127 2.866 3.142 8,475,622 2.9910 7.14%
2009-03-25 0 19.88 19.88 19.96 19.80 20.80 1,523,834 30,750,757 20.180 2.919 2.919 2.931 2.907 3.054 10,379,017 2.9628 -5.11%
2009-03-24 0 20.95 20.80 20.95 19.96 21.25 3,590,676 73,038,692 20.341 3.076 3.054 3.076 2.931 3.120 24,456,526 2.9865 7.99%
2009-03-23 0 19.40 19.40 19.50 17.50 19.50 1,061,360 19,852,502 18.705 2.848 2.848 2.863 2.569 2.863 7,229,051 2.7462 8.99%
2009-03-20 0 17.80 17.74 17.86 17.12 18.00 809,249 14,203,683 17.552 2.613 2.605 2.622 2.514 2.643 5,511,892 2.5769 -2.09%
2009-03-19 0 18.18 18.00 18.18 17.66 18.20 1,229,000 22,001,930 17.902 2.669 2.643 2.669 2.593 2.672 8,370,867 2.6284 2.36%
2009-03-18 0 17.76 17.66 17.80 17.52 18.26 422,776 7,528,190 17.807 2.608 2.593 2.613 2.572 2.681 2,879,578 2.6143 -0.78%
2009-03-17 0 17.90 17.84 17.90 17.80 18.48 283,416 5,075,732 17.909 2.628 2.619 2.628 2.613 2.713 1,930,380 2.6294 -0.67%
2009-03-16 0 18.02 17.96 18.06 17.72 18.02 329,620 5,902,622 17.907 2.646 2.637 2.652 2.602 2.646 2,245,081 2.6291 1.81%
2009-03-13 0 17.70 17.50 17.70 17.14 17.72 973,000 16,984,880 17.456 2.599 2.569 2.599 2.516 2.602 6,627,220 2.5629 3.51%
2009-03-12 0 17.10 16.90 17.10 16.80 17.50 430,800 7,343,034 17.045 2.511 2.481 2.511 2.467 2.569 2,934,231 2.5025 -0.58%
2009-03-11 0 17.20 17.20 17.26 17.20 17.50 402,000 6,971,140 17.341 2.525 2.525 2.534 2.525 2.569 2,738,070 2.5460 0.94%
2009-03-10 0 17.04 17.04 17.22 16.50 17.24 651,500 10,975,610 16.847 2.502 2.502 2.528 2.423 2.531 4,437,445 2.4734 2.40%
2009-03-09 0 16.64 16.64 16.72 16.32 16.96 295,289 4,934,229 16.710 2.443 2.443 2.455 2.396 2.490 2,011,249 2.4533 -1.30%
2009-03-06 0 16.86 16.80 16.86 16.64 17.40 1,294,100 21,759,788 16.815 2.475 2.467 2.475 2.443 2.555 8,814,271 2.4687 -5.28%
2009-03-05 0 17.80 17.76 17.88 17.54 17.98 405,500 7,197,570 17.750 2.613 2.608 2.625 2.575 2.640 2,761,909 2.6060 2.53%
2009-03-04 0 17.36 17.14 17.36 16.04 17.44 421,380 7,124,594 16.908 2.549 2.516 2.549 2.355 2.561 2,870,070 2.4824 3.46%
2009-03-03 0 16.78 16.78 17.30 16.30 17.34 621,760 10,453,622 16.813 2.464 2.464 2.540 2.393 2.546 4,234,882 2.4685 -1.87%
2009-03-02 0 17.10 17.10 17.24 17.02 17.90 809,254 13,877,826 17.149 2.511 2.511 2.531 2.499 2.628 5,511,926 2.5178 -5.00%
2009-02-27 0 18.00 17.68 18.00 17.20 18.06 429,601 7,690,916 17.902 2.643 2.596 2.643 2.525 2.652 2,926,064 2.6284 0.78%
2009-02-26 0 17.86 17.80 17.86 17.22 17.86 738,500 12,988,200 17.587 2.622 2.613 2.622 2.528 2.622 5,030,012 2.5821 -0.56%
2009-02-25 0 17.96 17.96 18.00 17.20 18.20 797,613 14,274,738 17.897 2.637 2.637 2.643 2.525 2.672 5,432,638 2.6276 5.03%
2009-02-24 0 17.10 17.10 17.20 17.00 17.42 547,269 9,398,958 17.174 2.511 2.511 2.525 2.496 2.558 3,727,515 2.5215 -2.29%
2009-02-23 0 17.50 17.50 17.58 17.02 17.70 1,027,500 17,686,510 17.213 2.569 2.569 2.581 2.499 2.599 6,998,426 2.5272 0.81%
2009-02-20 0 17.36 17.36 17.56 17.36 17.86 659,462 11,580,817 17.561 2.549 2.549 2.578 2.549 2.622 4,491,675 2.5783 -2.80%
2009-02-19 0 17.86 17.86 18.14 17.66 18.06 763,514 13,629,458 17.851 2.622 2.622 2.663 2.593 2.652 5,200,386 2.6209 -0.78%
2009-02-18 0 18.00 17.90 18.00 17.26 18.30 961,000 16,952,240 17.640 2.643 2.628 2.643 2.534 2.687 6,545,487 2.5899 1.12%
2009-02-17 0 17.80 17.80 17.88 17.62 18.48 254,000 4,534,450 17.852 2.613 2.613 2.625 2.587 2.713 1,730,025 2.6210 -3.16%
2009-02-16 0 18.38 18.20 18.38 17.94 18.42 419,500 7,632,666 18.195 2.699 2.672 2.699 2.634 2.704 2,857,265 2.6713 0.44%
2009-02-13 0 18.30 18.14 18.30 18.00 18.30 660,500 11,958,718 18.106 2.687 2.663 2.687 2.643 2.687 4,498,745 2.6582 2.23%
2009-02-12 0 17.90 17.90 17.96 17.66 18.50 1,133,305 20,345,712 17.953 2.628 2.628 2.637 2.593 2.716 7,719,077 2.6358 -2.51%
2009-02-11 0 18.36 18.34 18.36 18.20 19.00 1,297,510 23,866,444 18.394 2.696 2.693 2.696 2.672 2.790 8,837,497 2.7006 -5.26%
2009-02-10 0 19.38 19.34 19.38 18.94 19.80 710,500 13,776,130 19.389 2.845 2.839 2.845 2.781 2.907 4,839,301 2.8467 -1.22%
2009-02-09 0 19.62 19.62 19.76 18.10 20.50 1,550,350 30,115,781 19.425 2.881 2.881 2.901 2.657 3.010 10,559,620 2.8520 -3.35%
2009-02-06 0 20.30 20.30 20.35 19.74 20.35 1,051,500 20,999,451 19.971 2.980 2.980 2.988 2.898 2.988 7,161,893 2.9321 3.36%
2009-02-05 0 19.64 19.62 19.70 19.52 20.80 2,775,102 55,455,854 19.983 2.884 2.881 2.892 2.866 3.054 18,901,554 2.9339 -1.80%
2009-02-04 0 20.00 19.48 20.00 18.60 20.00 2,146,805 41,407,885 19.288 2.936 2.860 2.936 2.731 2.936 14,622,147 2.8319 8.70%
2009-02-03 0 18.40 18.40 18.42 18.14 18.80 468,500 8,613,640 18.386 2.701 2.701 2.704 2.663 2.760 3,191,010 2.6993 -1.60%
2009-02-02 0 18.70 18.40 18.70 17.72 19.06 1,781,000 32,779,094 18.405 2.746 2.701 2.746 2.602 2.798 12,130,605 2.7022 0.54%
2009-01-30 0 18.60 18.60 18.80 17.36 19.00 2,542,020 46,325,950 18.224 2.731 2.731 2.760 2.549 2.790 17,314,004 2.6756 4.85%
2009-01-29 0 17.74 17.56 17.74 17.18 17.96 801,000 14,054,000 17.546 2.605 2.578 2.605 2.522 2.637 5,455,707 2.5760 9.91%
2009-01-23 0 16.14 16.14 16.40 15.64 16.50 499,000 7,999,600 16.031 2.370 2.370 2.408 2.296 2.423 3,398,749 2.3537 -0.12%
2009-01-22 0 16.16 16.16 16.34 16.08 17.84 1,003,460 16,369,251 16.313 2.373 2.373 2.399 2.361 2.619 6,834,687 2.3950 0.62%
2009-01-21 0 16.06 16.00 16.06 15.74 16.26 922,861 14,732,419 15.964 2.358 2.349 2.358 2.311 2.387 6,285,717 2.3438 -3.49%
2009-01-20 0 16.64 16.62 16.64 16.22 16.78 128,500 2,136,820 16.629 2.443 2.440 2.443 2.381 2.464 875,229 2.4414 -1.54%
2009-01-19 0 16.90 16.88 16.90 16.62 17.70 324,310 5,493,275 16.938 2.481 2.478 2.481 2.440 2.599 2,208,914 2.4869 1.68%
2009-01-16 0 16.62 16.62 16.78 16.28 16.82 818,600 13,547,514 16.550 2.440 2.440 2.464 2.390 2.469 5,575,583 2.4298 0.73%
2009-01-15 0 16.50 16.40 16.50 16.00 16.66 1,133,500 18,535,180 16.352 2.423 2.408 2.423 2.349 2.446 7,720,405 2.4008 -4.73%
2009-01-14 0 17.32 17.30 17.32 17.28 17.92 405,000 7,186,990 17.746 2.543 2.540 2.543 2.537 2.631 2,758,504 2.6054 -1.14%
2009-01-13 0 17.52 17.30 17.52 17.00 18.22 868,500 15,168,720 17.465 2.572 2.540 2.572 2.496 2.675 5,915,458 2.5643 -2.12%
2009-01-12 0 17.90 17.90 18.00 17.70 18.78 789,265 14,277,708 18.090 2.628 2.628 2.643 2.599 2.757 5,375,779 2.6559 -4.69%
2009-01-09 0 18.78 18.78 18.80 18.30 19.00 867,558 16,163,932 18.632 2.757 2.757 2.760 2.687 2.790 5,909,042 2.7355 2.62%
2009-01-08 0 18.30 18.30 18.32 18.10 18.86 1,821,398 33,381,284 18.327 2.687 2.687 2.690 2.657 2.769 12,405,761 2.6908 -6.73%
2009-01-07 0 19.62 19.62 19.64 18.70 20.00 2,936,000 56,721,556 19.319 2.881 2.881 2.884 2.746 2.936 19,997,449 2.8364 6.05%
2009-01-06 0 18.50 18.38 18.50 18.08 18.50 1,167,600 21,312,814 18.254 2.716 2.699 2.716 2.654 2.716 7,952,664 2.6800 0.33%
2009-01-05 0 18.44 18.42 18.44 17.82 18.44 1,392,570 25,296,098 18.165 2.707 2.704 2.707 2.616 2.707 9,484,962 2.6670 3.95%
2009-01-02 0 17.74 17.74 17.80 17.40 17.86 288,000 5,087,160 17.664 2.605 2.605 2.613 2.555 2.622 1,961,603 2.5934 3.02%
2008-12-31 0 17.22 17.22 17.30 16.74 17.30 216,500 3,684,600 17.019 2.528 2.528 2.540 2.458 2.540 1,474,608 2.4987 2.26%
2008-12-30 0 16.84 16.84 17.06 16.60 17.68 375,923 6,432,852 17.112 2.472 2.472 2.505 2.437 2.596 2,560,457 2.5124 -0.94%
2008-12-29 0 17.00 16.74 17.00 16.42 17.40 276,442 4,654,299 16.836 2.496 2.458 2.496 2.411 2.555 1,882,880 2.4719 1.07%
2008-12-24 0 16.82 16.80 16.96 16.30 17.00 345,083 5,797,448 16.800 2.469 2.467 2.490 2.393 2.496 2,350,402 2.4666 1.33%
2008-12-23 0 16.60 16.60 16.78 16.40 18.50 1,671,000 28,322,190 16.949 2.437 2.437 2.464 2.408 2.716 11,381,382 2.4885 -7.78%
2008-12-22 0 18.00 17.70 18.00 17.22 18.78 1,188,300 21,643,202 18.214 2.643 2.599 2.643 2.528 2.757 8,093,654 2.6741 -2.17%
2008-12-19 0 18.40 18.40 18.46 18.20 19.20 3,050,000 56,153,650 18.411 2.701 2.701 2.710 2.672 2.819 20,773,917 2.7031 -0.43%
2008-12-18 0 18.48 18.44 18.48 17.02 18.50 3,239,826 57,540,307 17.760 2.713 2.707 2.713 2.499 2.716 22,066,845 2.6075 8.71%
2008-12-17 0 17.00 16.98 17.00 16.50 17.10 2,200,565 37,022,609 16.824 2.496 2.493 2.496 2.423 2.511 14,988,313 2.4701 3.91%
2008-12-16 0 16.36 16.32 16.38 16.00 16.80 987,500 16,193,970 16.399 2.402 2.396 2.405 2.349 2.467 6,725,981 2.4077 -2.04%
2008-12-15 0 16.70 16.70 16.72 15.82 16.70 1,557,500 25,430,850 16.328 2.452 2.452 2.455 2.323 2.452 10,608,320 2.3973 8.87%
2008-12-12 0 15.34 15.10 15.34 14.86 16.50 1,565,000 24,141,710 15.426 2.252 2.217 2.252 2.182 2.423 10,659,403 2.2648 -8.91%
2008-12-11 0 16.84 16.84 16.96 15.56 17.48 2,413,412 40,377,524 16.730 2.472 2.472 2.490 2.284 2.566 16,438,039 2.4563 6.58%
2008-12-10 0 15.80 15.78 15.80 14.88 15.90 1,918,000 29,855,690 15.566 2.320 2.317 2.320 2.185 2.334 13,063,729 2.2854 6.18%
2008-12-09 0 14.88 14.88 15.18 14.70 16.24 3,024,000 46,473,380 15.368 2.185 2.185 2.229 2.158 2.384 20,596,828 2.2563 -1.33%
2008-12-08 0 15.08 15.06 15.08 13.60 15.30 3,054,200 44,235,700 14.484 2.214 2.211 2.214 1.997 2.246 20,802,524 2.1265 6.20%
2008-12-05 0 14.20 14.20 14.22 12.62 14.26 3,408,500 46,427,920 13.621 2.085 2.085 2.088 1.853 2.094 23,215,704 1.9998 12.52%
2008-12-04 0 12.62 12.60 12.62 12.50 12.90 2,069,187 26,156,166 12.641 1.853 1.850 1.853 1.835 1.894 14,093,482 1.8559 0.96%
2008-12-03 0 12.50 12.50 12.52 11.90 13.20 2,615,737 32,818,238 12.546 1.835 1.835 1.838 1.747 1.938 17,816,099 1.8421 7.20%
2008-12-02 0 11.66 11.64 11.82 11.42 12.16 1,633,272 19,001,928 11.634 1.712 1.709 1.735 1.677 1.785 11,124,412 1.7081 -3.95%
2008-12-01 0 12.14 12.14 12.20 11.96 12.38 4,259,761 51,927,925 12.190 1.782 1.782 1.791 1.756 1.818 29,013,745 1.7898 -1.46%
2008-11-28 0 12.32 12.32 12.36 11.92 12.78 3,349,000 41,227,630 12.310 1.809 1.809 1.815 1.750 1.876 22,810,442 1.8074 2.33%
2008-11-27 0 12.04 11.98 12.04 11.92 12.40 1,570,704 19,053,797 12.131 1.768 1.759 1.768 1.750 1.821 10,698,254 1.7810 3.08%
2008-11-26 0 11.68 11.66 11.68 11.60 12.00 1,393,275 16,337,893 11.726 1.715 1.712 1.715 1.703 1.762 9,489,764 1.7216 -1.68%
2008-11-25 0 11.88 11.86 11.92 11.82 12.40 901,500 10,844,990 12.030 1.744 1.741 1.750 1.735 1.821 6,140,225 1.7662 2.06%
2008-11-24 0 11.64 11.58 11.64 11.60 12.40 496,000 5,869,650 11.834 1.709 1.700 1.709 1.703 1.821 3,378,316 1.7374 -2.68%
2008-11-21 0 11.96 11.96 12.00 11.30 12.10 1,777,500 20,702,970 11.647 1.756 1.756 1.762 1.659 1.777 12,106,766 1.7100 -0.66%
2008-11-20 0 12.04 11.84 12.04 11.06 12.90 1,472,970 17,461,013 11.854 1.768 1.738 1.768 1.624 1.894 10,032,576 1.7404 -8.79%
2008-11-19 0 13.20 13.20 13.50 13.06 13.80 538,000 7,190,070 13.364 1.938 1.938 1.982 1.917 2.026 3,664,383 1.9622 1.23%
2008-11-18 0 13.04 13.04 13.40 13.04 15.02 686,700 9,531,620 13.880 1.915 1.915 1.967 1.915 2.205 4,677,196 2.0379 -10.81%
2008-11-17 0 14.62 14.60 15.00 14.44 15.20 553,000 8,239,140 14.899 2.146 2.144 2.202 2.120 2.232 3,766,550 2.1875 0.00%
2008-11-14 0 14.62 14.54 14.62 14.52 15.44 1,176,560 17,579,890 14.942 2.146 2.135 2.146 2.132 2.267 8,013,692 2.1937 0.14%
2008-11-13 0 14.60 14.58 14.60 14.10 14.92 1,927,500 28,111,430 14.584 2.144 2.141 2.144 2.070 2.191 13,128,434 2.1413 -5.81%
2008-11-12 0 15.50 15.50 15.56 15.24 18.00 2,815,452 44,899,667 15.948 2.276 2.276 2.284 2.238 2.643 19,176,382 2.3414 -10.09%
2008-11-11 0 17.24 17.24 17.50 17.24 18.50 1,799,252 32,179,180 17.885 2.531 2.531 2.569 2.531 2.716 12,254,922 2.6258 -6.41%
2008-11-10 0 18.42 18.40 18.44 17.66 18.50 1,282,000 23,172,314 18.075 2.704 2.701 2.707 2.593 2.716 8,731,856 2.6538 6.11%
2008-11-07 0 17.36 16.86 17.36 14.46 17.36 2,446,254 39,899,460 16.310 2.549 2.475 2.549 2.123 2.549 16,661,730 2.3947 14.21%
2008-11-06 0 15.20 14.94 15.20 13.82 15.20 1,127,000 16,215,550 14.388 2.232 2.193 2.232 2.029 2.232 7,676,133 2.1125 -1.55%
2008-11-05 0 15.44 15.34 15.44 14.70 15.52 947,000 14,492,030 15.303 2.267 2.252 2.267 2.158 2.279 6,450,131 2.2468 5.46%
2008-11-04 0 14.64 14.30 14.64 14.24 14.84 678,600 9,832,332 14.489 2.149 2.100 2.149 2.091 2.179 4,622,026 2.1273 1.67%
2008-11-03 0 14.40 14.24 14.40 14.10 14.86 623,300 8,996,266 14.433 2.114 2.091 2.114 2.070 2.182 4,245,371 2.1191 6.67%
2008-10-31 0 13.50 13.50 14.16 12.68 15.20 1,490,813 21,212,499 14.229 1.982 1.982 2.079 1.862 2.232 10,154,107 2.0891 1.50%
2008-10-30 0 13.30 13.28 13.30 11.80 13.64 2,800,800 35,813,530 12.787 1.953 1.950 1.953 1.732 2.003 19,076,586 1.8774 19.39%
2008-10-29 0 11.14 11.02 11.14 10.96 11.80 1,452,807 16,420,190 11.302 1.636 1.618 1.636 1.609 1.732 9,895,243 1.6594 6.10%
2008-10-28 0 10.50 10.50 10.56 10.00 10.70 1,403,844 14,485,226 10.318 1.542 1.542 1.550 1.468 1.571 9,561,750 1.5149 5.63%
2008-10-27 0 9.940 9.930 9.960 9.920 11.32 1,393,780 14,736,750 10.573 1.459 1.458 1.462 1.456 1.662 9,493,203 1.5523 -17.85%
2008-10-24 0 12.10 12.10 12.28 12.00 12.90 1,124,000 13,989,936 12.447 1.777 1.777 1.803 1.762 1.894 7,655,699 1.8274 -5.02%
2008-10-23 0 12.74 12.74 12.80 12.72 13.48 1,851,646 24,028,078 12.977 1.870 1.870 1.879 1.868 1.979 12,611,784 1.9052 -10.28%
2008-10-22 0 14.20 14.06 14.20 14.00 15.68 1,281,500 18,448,470 14.396 2.085 2.064 2.085 2.055 2.302 8,728,451 2.1136 -8.27%
2008-10-21 0 15.48 15.32 15.48 15.28 15.92 1,064,500 16,528,200 15.527 2.273 2.249 2.273 2.243 2.337 7,250,438 2.2796 1.84%
2008-10-20 0 15.20 15.20 15.30 14.94 16.84 873,000 13,397,280 15.346 2.232 2.232 2.246 2.193 2.472 5,946,108 2.2531 2.70%
2008-10-17 0 14.80 14.80 15.00 14.80 15.36 961,455 14,495,111 15.076 2.173 2.173 2.202 2.173 2.255 6,548,586 2.2135 -1.73%
2008-10-16 0 15.06 15.00 15.06 14.86 16.00 1,435,000 21,704,950 15.125 2.211 2.202 2.211 2.182 2.349 9,773,958 2.2207 -11.31%
2008-10-15 0 16.98 16.96 16.98 16.92 17.96 780,000 13,490,870 17.296 2.493 2.490 2.493 2.484 2.637 5,312,674 2.5394 -4.07%
2008-10-14 0 17.70 17.70 18.10 17.00 18.32 1,662,500 29,594,300 17.801 2.599 2.599 2.657 2.496 2.690 11,323,487 2.6135 9.12%
2008-10-13 0 16.22 16.22 16.38 15.10 16.80 1,087,068 17,334,081 15.946 2.381 2.381 2.405 2.217 2.467 7,404,151 2.3411 4.65%
2008-10-10 0 15.50 15.50 15.52 15.50 15.90 2,529,730 39,555,171 15.636 2.276 2.276 2.279 2.276 2.334 17,230,295 2.2957 -7.30%
2008-10-09 0 16.72 16.72 16.88 16.36 17.00 1,302,320 21,873,029 16.795 2.455 2.455 2.478 2.402 2.496 8,870,258 2.4659 0.72%
2008-10-08 0 16.60 16.60 16.64 16.50 16.90 3,381,029 56,277,128 16.645 2.437 2.437 2.443 2.423 2.481 23,028,595 2.4438 -5.25%
2008-10-06 0 17.52 17.52 17.62 17.00 18.26 1,171,500 20,734,510 17.699 2.572 2.572 2.587 2.496 2.681 7,979,227 2.5986 -5.30%
2008-10-03 0 18.50 18.50 18.58 18.00 18.88 916,000 16,970,210 18.526 2.716 2.716 2.728 2.643 2.772 6,238,986 2.7200 -3.85%
2008-10-02 0 19.24 19.24 19.50 19.00 20.00 1,227,062 23,478,328 19.134 2.825 2.825 2.863 2.790 2.936 8,357,667 2.8092 -1.43%
2008-09-30 0 19.52 19.52 19.56 16.80 19.52 2,466,600 45,203,238 18.326 2.866 2.866 2.872 2.467 2.866 16,800,309 2.6906 0.31%
2008-09-29 0 19.46 19.32 19.46 19.14 20.20 930,686 18,180,966 19.535 2.857 2.837 2.857 2.810 2.966 6,339,014 2.8681 -3.18%
2008-09-26 0 20.10 20.05 20.10 19.84 20.75 743,000 14,937,965 20.105 2.951 2.944 2.951 2.913 3.046 5,060,662 2.9518 -3.13%
2008-09-25 0 20.75 20.65 20.75 19.96 20.95 542,800 11,242,768 20.713 3.046 3.032 3.046 2.931 3.076 3,697,076 3.0410 0.00%
2008-09-24 0 20.75 20.75 20.85 20.45 21.00 655,938 13,553,251 20.662 3.046 3.046 3.061 3.002 3.083 4,467,673 3.0336 -0.72%
2008-09-23 0 20.90 20.90 20.95 20.30 21.90 1,431,147 30,053,076 20.999 3.069 3.069 3.076 2.980 3.215 9,747,714 3.0831 -6.28%
2008-09-22 0 22.30 22.30 22.45 22.15 23.00 2,500,700 56,110,340 22.438 3.274 3.274 3.296 3.252 3.377 17,032,569 3.2943 1.59%
2008-09-19 0 21.95 21.90 21.95 20.80 24.00 4,106,180 91,659,305 22.322 3.223 3.215 3.223 3.054 3.524 27,967,686 3.2773 0.23%
2008-09-18 0 21.90 21.90 22.00 18.54 22.15 2,353,700 47,008,495 19.972 3.215 3.215 3.230 2.722 3.252 16,031,334 2.9323 0.46%
2008-09-17 0 21.80 21.30 21.80 21.30 22.85 1,056,315 23,124,871 21.892 3.201 3.127 3.201 3.127 3.355 7,194,689 3.2142 -1.36%
2008-09-16 0 22.10 21.80 22.10 21.00 22.15 1,568,536 34,173,368 21.787 3.245 3.201 3.245 3.083 3.252 10,683,487 3.1987 -4.33%
2008-09-12 0 23.10 23.10 23.20 22.00 23.10 743,000 16,817,075 22.634 3.392 3.392 3.406 3.230 3.392 5,060,662 3.3231 5.00%
2008-09-11 0 22.00 21.90 22.00 20.95 22.10 1,251,720 27,108,322 21.657 3.230 3.215 3.230 3.076 3.245 8,525,616 3.1796 2.80%
2008-09-10 0 21.40 21.30 21.40 21.00 22.60 1,307,000 28,385,775 21.718 3.142 3.127 3.142 3.083 3.318 8,902,134 3.1886 -5.93%
2008-09-09 0 22.75 22.75 22.80 22.60 23.20 1,300,484 29,922,333 23.009 3.340 3.340 3.347 3.318 3.406 8,857,753 3.3781 -4.01%
2008-09-08 0 23.70 23.30 23.70 23.00 24.25 1,226,072 28,815,692 23.502 3.480 3.421 3.480 3.377 3.560 8,350,924 3.4506 2.38%
2008-09-05 0 23.15 23.10 23.15 22.60 23.45 1,372,728 31,657,097 23.061 3.399 3.392 3.399 3.318 3.443 9,349,816 3.3859 -4.73%
2008-09-04 0 24.30 24.20 24.30 24.10 25.10 1,022,500 24,932,925 24.384 3.568 3.553 3.568 3.538 3.685 6,964,371 3.5801 -3.76%
2008-09-03 0 25.25 25.25 25.35 25.05 26.00 1,266,298 32,189,054 25.420 3.707 3.707 3.722 3.678 3.817 8,624,908 3.7321 -2.70%
2008-09-02 0 25.95 25.95 26.00 25.50 26.50 1,214,500 31,495,950 25.933 3.810 3.810 3.817 3.744 3.891 8,272,106 3.8075 -2.44%
2008-09-01 0 26.60 26.45 26.60 26.10 27.30 1,150,616 30,744,649 26.720 3.905 3.883 3.905 3.832 4.008 7,836,984 3.9230 -1.30%
2008-08-29 0 26.95 26.95 27.00 26.30 27.40 1,418,000 38,270,500 26.989 3.957 3.957 3.964 3.861 4.023 9,658,169 3.9625 3.26%
2008-08-28 0 26.10 26.10 26.30 26.00 26.95 659,000 17,380,975 26.375 3.832 3.832 3.861 3.817 3.957 4,488,528 3.8723 -1.51%
2008-08-27 0 26.50 26.50 26.60 25.50 26.50 892,157 23,363,020 26.187 3.891 3.891 3.905 3.744 3.891 6,076,589 3.8448 1.18%
2008-08-26 0 26.70 26.70 26.75 26.10 26.75 841,500 22,309,225 26.511 3.845 3.845 3.852 3.759 3.852 5,843,169 3.8180 2.30%
2008-08-25 0 26.10 26.15 26.20 25.70 26.50 994,099 26,076,574 26.231 3.759 3.766 3.773 3.701 3.816 6,902,779 3.7777 2.55%
2008-08-21 0 25.45 25.45 25.50 24.80 26.50 2,070,000 52,483,950 25.355 3.665 3.665 3.672 3.572 3.816 14,373,570 3.6514 -3.96%
2008-08-20 0 26.50 26.50 26.60 26.00 26.85 2,166,500 57,237,250 26.419 3.816 3.816 3.831 3.744 3.867 15,043,643 3.8047 -1.30%
2008-08-19 0 26.85 26.75 26.85 26.35 27.70 2,939,830 79,481,835 27.036 3.867 3.852 3.867 3.795 3.989 20,413,456 3.8936 -2.19%
2008-08-18 0 27.45 27.45 27.50 27.20 28.70 1,624,400 44,732,395 27.538 3.953 3.953 3.960 3.917 4.133 11,279,434 3.9658 -5.18%
2008-08-15 0 28.95 28.75 28.95 28.60 29.60 483,100 14,019,525 29.020 4.169 4.140 4.169 4.119 4.263 3,354,527 4.1793 -0.86%
2008-08-14 0 29.20 29.20 29.25 28.50 29.45 876,139 25,287,968 28.863 4.205 4.205 4.212 4.104 4.241 6,083,694 4.1567 0.17%
2008-08-13 0 29.15 29.00 29.20 27.50 29.25 920,000 26,446,450 28.746 4.198 4.176 4.205 3.960 4.212 6,388,253 4.1399 -0.17%
2008-08-12 0 29.20 29.10 29.20 28.35 29.80 1,268,730 36,959,668 29.131 4.205 4.191 4.205 4.083 4.292 8,809,749 4.1953 2.10%
2008-08-11 0 28.60 28.35 28.60 27.05 28.80 2,830,734 79,321,514 28.022 4.119 4.083 4.119 3.896 4.148 19,655,920 4.0355 2.14%
2008-08-08 0 28.00 28.00 28.05 27.85 29.40 1,520,970 43,013,231 28.280 4.032 4.032 4.040 4.011 4.234 10,561,241 4.0727 -4.92%
2008-08-07 0 29.45 29.10 29.45 28.85 31.95 3,411,110 100,574,890 29.485 4.241 4.191 4.241 4.155 4.601 23,685,908 4.2462 -5.31%
2008-08-05 0 31.10 31.00 31.10 30.30 32.70 3,265,000 101,880,525 31.204 4.479 4.464 4.479 4.364 4.709 22,671,356 4.4938 -5.18%
2008-08-04 0 32.80 32.75 32.80 32.75 34.30 1,771,000 58,539,675 33.055 4.724 4.716 4.724 4.716 4.940 12,297,388 4.7603 -5.20%
2008-08-01 0 34.60 34.35 34.60 32.20 34.60 2,733,400 90,649,795 33.164 4.983 4.947 4.983 4.637 4.983 18,980,057 4.7761 1.17%
2008-07-31 0 34.20 34.20 34.40 34.20 37.00 6,713,520 234,838,217 34.980 4.925 4.925 4.954 4.925 5.329 46,617,030 5.0376 -11.17%
2008-07-30 0 38.50 38.50 38.60 37.85 38.85 1,115,000 42,926,425 38.499 5.545 5.545 5.559 5.451 5.595 7,742,285 5.5444 2.12%
2008-07-29 0 37.70 37.65 37.70 37.50 38.90 945,879 35,874,060 37.927 5.429 5.422 5.429 5.401 5.602 6,567,951 5.4620 -4.56%
2008-07-28 0 39.50 39.40 39.50 39.20 41.00 1,091,057 43,115,488 39.517 5.689 5.674 5.689 5.645 5.905 7,576,031 5.6910 -2.47%
2008-07-25 0 40.50 40.50 40.60 37.90 40.85 2,250,000 89,190,684 39.640 5.833 5.833 5.847 5.458 5.883 15,623,446 5.7088 3.32%
2008-07-24 0 39.20 39.20 39.30 38.20 39.95 1,420,500 55,814,750 39.292 5.645 5.645 5.660 5.501 5.753 9,863,602 5.6587 2.35%
2008-07-23 0 38.30 38.25 38.30 37.75 38.50 1,546,000 58,962,200 38.139 5.516 5.509 5.516 5.437 5.545 10,735,043 5.4925 2.96%
2008-07-22 0 37.20 37.20 37.25 37.00 37.70 649,500 24,230,300 37.306 5.357 5.357 5.365 5.329 5.429 4,509,968 5.3726 -0.67%
2008-07-21 0 37.45 37.45 37.70 36.80 38.00 655,000 24,687,700 37.691 5.393 5.393 5.429 5.300 5.473 4,548,159 5.4281 1.77%
2008-07-18 0 36.80 36.80 36.90 36.50 37.65 735,317 27,215,904 37.012 5.300 5.300 5.314 5.257 5.422 5,105,860 5.3303 0.82%
2008-07-17 0 36.50 36.50 36.60 36.05 37.40 689,700 25,250,945 36.611 5.257 5.257 5.271 5.192 5.386 4,789,107 5.2726 1.53%
2008-07-16 0 35.95 35.80 35.95 34.05 36.20 1,606,009 57,063,263 35.531 5.177 5.156 5.177 4.904 5.213 11,151,731 5.1170 -0.69%
2008-07-15 0 36.20 36.20 36.40 35.70 38.95 1,984,268 73,819,266 37.202 5.213 5.213 5.242 5.141 5.609 13,778,268 5.3577 -6.70%
2008-07-14 0 38.80 38.80 38.95 38.60 39.65 836,000 32,530,225 38.912 5.588 5.588 5.609 5.559 5.710 5,804,978 5.6038 -3.12%
2008-07-11 0 40.05 40.05 40.10 39.00 40.40 595,500 23,682,950 39.770 5.768 5.768 5.775 5.617 5.818 4,135,005 5.7274 2.17%
2008-07-10 0 39.20 39.20 39.30 38.60 39.95 801,000 31,530,600 39.364 5.645 5.645 5.660 5.559 5.753 5,561,947 5.6690 -0.88%
2008-07-09 0 39.55 39.50 39.55 38.80 40.35 1,237,600 49,115,550 39.686 5.696 5.689 5.696 5.588 5.811 8,593,590 5.7154 4.08%
2008-07-08 0 38.00 37.80 38.00 37.50 38.75 827,000 31,456,717 38.037 5.473 5.444 5.473 5.401 5.581 5,742,484 5.4779 -1.94%
2008-07-07 0 38.75 38.75 39.05 38.00 39.20 593,500 23,024,700 38.795 5.581 5.581 5.624 5.473 5.645 4,121,118 5.5870 1.71%
2008-07-04 0 38.10 38.00 38.25 37.40 38.35 439,394 16,686,612 37.976 5.487 5.473 5.509 5.386 5.523 3,051,044 5.4691 0.26%
2008-07-03 0 38.00 38.00 38.10 37.60 39.30 842,644 32,599,651 38.687 5.473 5.473 5.487 5.415 5.660 5,851,112 5.5715 -4.76%
2008-07-02 0 39.90 39.90 40.05 37.55 40.50 1,113,500 44,072,675 39.580 5.746 5.746 5.768 5.408 5.833 7,731,870 5.7001 2.31%
2008-06-30 0 39.00 39.00 39.10 39.00 39.80 725,000 28,442,625 39.231 5.617 5.617 5.631 5.617 5.732 5,034,222 5.6499 -0.64%
2008-06-27 0 39.25 39.15 39.25 38.50 40.30 2,123,391 83,765,057 39.449 5.653 5.638 5.653 5.545 5.804 14,744,304 5.6812 -4.27%
2008-06-26 0 41.00 40.95 41.00 40.75 42.00 1,207,700 49,789,150 41.226 5.905 5.897 5.905 5.869 6.049 8,385,971 5.9372 1.11%
2008-06-25 0 40.55 40.55 41.25 40.55 41.80 856,050 35,068,887 40.966 5.840 5.840 5.941 5.840 6.020 5,944,200 5.8997 0.62%
2008-06-24 0 40.30 40.20 40.30 39.65 41.25 1,711,418 68,849,455 40.229 5.804 5.789 5.804 5.710 5.941 11,883,665 5.7936 -3.12%
2008-06-23 0 41.60 41.60 41.85 41.55 43.00 1,455,500 61,104,300 41.982 5.991 5.991 6.027 5.984 6.193 10,106,634 6.0460 -4.15%
2008-06-20 0 43.40 43.40 43.50 42.90 44.50 1,147,878 50,419,912 43.924 6.250 6.250 6.265 6.178 6.409 7,970,582 6.3258 -0.34%
2008-06-19 0 43.55 43.55 43.65 42.85 43.95 654,226 28,480,015 43.532 6.272 6.272 6.286 6.171 6.329 4,542,784 6.2693 -0.23%
2008-06-18 0 43.65 43.50 43.70 42.50 43.95 1,301,500 56,412,050 43.344 6.286 6.265 6.293 6.121 6.329 9,037,296 6.2421 -0.23%
2008-06-17 0 43.75 43.70 43.75 43.25 44.60 1,205,500 52,923,850 43.902 6.301 6.293 6.301 6.229 6.423 8,370,695 6.3225 1.04%
2008-06-16 0 43.30 43.30 43.40 42.95 43.55 475,500 20,617,575 43.360 6.236 6.236 6.250 6.185 6.272 3,301,755 6.2444 1.88%
2008-06-13 0 42.50 42.50 42.75 42.50 43.50 824,880 35,478,050 43.010 6.121 6.121 6.157 6.121 6.265 5,727,764 6.1940 -1.85%
2008-06-12 0 43.30 43.30 43.50 42.30 45.00 2,892,000 125,662,425 43.452 6.236 6.236 6.265 6.092 6.481 20,081,336 6.2577 -7.08%
2008-06-11 0 46.60 46.60 46.65 45.50 47.00 908,500 42,240,300 46.495 6.711 6.711 6.718 6.553 6.769 6,308,400 6.6959 2.08%
2008-06-10 0 45.65 45.65 46.00 45.10 47.75 2,332,800 108,090,185 46.335 6.574 6.574 6.625 6.495 6.877 16,198,389 6.6729 -8.61%
2008-06-06 0 49.95 49.95 50.40 49.80 51.35 1,007,800 51,190,940 50.795 7.194 7.194 7.258 7.172 7.395 6,997,915 7.3152 0.30%
2008-06-05 0 49.80 49.80 50.00 49.75 50.25 431,600 21,578,050 49.995 7.172 7.172 7.201 7.165 7.237 2,996,924 7.2001 0.61%
2008-06-04 0 49.50 49.50 49.65 49.50 51.15 941,500 47,124,175 50.052 7.129 7.129 7.150 7.129 7.366 6,537,544 7.2082 -2.08%
2008-06-03 0 50.55 50.55 50.80 50.50 52.40 397,285 20,203,893 50.855 7.280 7.280 7.316 7.273 7.546 2,758,649 7.3238 -3.71%
2008-06-02 0 52.50 52.05 52.50 51.45 53.80 781,570 41,017,960 52.481 7.561 7.496 7.561 7.410 7.748 5,427,030 7.5581 -0.19%
2008-05-30 0 52.60 52.50 52.60 51.30 53.10 1,976,752 103,608,730 52.414 7.575 7.561 7.575 7.388 7.647 13,726,079 7.5483 2.63%
2008-05-29 0 51.25 51.20 51.25 50.00 52.00 1,081,563 55,452,192 51.270 7.381 7.374 7.381 7.201 7.489 7,510,107 7.3837 3.33%
2008-05-28 0 49.60 49.60 49.70 49.00 49.90 630,094 31,122,608 49.394 7.143 7.143 7.158 7.057 7.186 4,375,218 7.1134 1.64%
2008-05-27 0 48.80 48.80 49.25 48.10 49.85 283,100 13,894,900 49.081 7.028 7.028 7.093 6.927 7.179 1,965,777 7.0684 0.00%
2008-05-26 0 48.80 48.75 48.80 48.15 50.00 385,257 18,863,514 48.963 7.028 7.021 7.028 6.934 7.201 2,675,130 7.0514 -3.75%
2008-05-23 0 50.70 50.55 50.85 50.50 51.30 497,000 25,265,075 50.835 7.302 7.280 7.323 7.273 7.388 3,451,046 7.3210 0.80%
2008-05-22 0 50.30 50.05 50.30 49.50 50.30 1,258,732 62,979,799 50.034 7.244 7.208 7.244 7.129 7.244 8,740,325 7.2057 -1.85%
2008-05-21 0 51.25 51.25 51.30 49.80 53.30 1,889,715 96,556,880 51.096 7.381 7.381 7.388 7.172 7.676 13,121,716 7.3586 -4.47%
2008-05-20 0 53.65 53.55 53.60 53.30 57.20 824,500 44,616,225 54.113 7.726 7.712 7.719 7.676 8.238 5,725,125 7.7931 -4.71%
2008-05-19 0 56.30 56.30 56.40 54.50 56.95 1,199,290 67,345,529 56.154 8.108 8.108 8.122 7.849 8.202 8,327,574 8.0871 2.36%
2008-05-16 0 55.00 54.85 55.45 54.80 58.20 1,556,800 87,316,800 56.087 7.921 7.899 7.986 7.892 8.382 10,810,036 8.0774 -3.42%
2008-05-15 0 56.95 56.90 57.00 52.95 58.65 2,812,900 156,803,450 55.744 8.202 8.194 8.209 7.626 8.446 19,532,085 8.0280 7.55%
2008-05-14 0 52.95 52.80 52.95 51.40 53.55 1,475,000 77,218,800 52.352 7.626 7.604 7.626 7.402 7.712 10,242,037 7.5394 4.54%
2008-05-13 0 50.65 50.65 51.15 49.35 51.35 795,321 40,083,029 50.399 7.294 7.294 7.366 7.107 7.395 5,522,513 7.2581 -1.07%
2008-05-09 0 51.20 51.20 51.40 50.80 52.60 1,341,740 69,269,530 51.627 7.374 7.374 7.402 7.316 7.575 9,316,712 7.4350 0.39%
2008-05-08 0 51.00 50.90 51.20 50.00 51.70 1,680,911 85,321,962 50.759 7.345 7.330 7.374 7.201 7.446 11,671,832 7.3101 -1.45%
2008-05-07 0 51.75 51.50 51.85 51.00 53.40 2,309,000 119,478,175 51.745 7.453 7.417 7.467 7.345 7.690 16,033,128 7.4520 -3.09%
2008-05-06 0 53.40 53.35 53.45 49.95 53.80 1,613,714 84,528,546 52.381 7.690 7.683 7.698 7.194 7.748 11,205,233 7.5437 3.69%
2008-05-05 0 51.50 51.40 51.50 49.15 52.20 3,192,116 163,019,410 51.069 7.417 7.402 7.417 7.078 7.518 22,165,268 7.3547 10.28%
2008-05-02 0 46.70 46.60 47.80 43.10 47.50 2,947,700 135,041,655 45.813 6.725 6.711 6.884 6.207 6.841 20,468,103 6.5977 8.98%
2008-04-30 0 42.85 42.85 43.35 42.80 43.55 1,150,500 49,633,200 43.141 6.171 6.171 6.243 6.164 6.272 7,988,789 6.2129 -1.72%
2008-04-29 0 43.60 43.60 43.80 43.25 44.15 348,543 15,226,854 43.687 6.279 6.279 6.308 6.229 6.358 2,420,197 6.2916 -0.68%
2008-04-28 0 43.90 43.80 43.90 43.70 44.25 202,500 8,900,225 43.952 6.322 6.308 6.322 6.293 6.373 1,406,110 6.3297 0.34%
2008-04-25 0 43.75 43.60 43.85 43.25 44.50 447,590 19,567,965 43.719 6.301 6.279 6.315 6.229 6.409 3,107,955 6.2961 -0.11%
2008-04-24 0 43.80 43.80 44.05 43.55 44.70 1,073,920 47,468,596 44.201 6.308 6.308 6.344 6.272 6.437 7,457,036 6.3656 -0.68%
2008-04-23 0 44.10 44.00 44.10 42.65 44.15 1,040,000 45,163,375 43.426 6.351 6.337 6.351 6.142 6.358 7,221,504 6.2540 2.56%
2008-04-22 0 43.00 43.00 43.05 42.30 43.90 1,484,900 63,445,115 42.727 6.193 6.193 6.200 6.092 6.322 10,310,780 6.1533 -2.05%
2008-04-21 0 43.90 43.90 43.95 43.50 44.20 1,092,845 48,011,283 43.932 6.322 6.322 6.329 6.265 6.365 7,588,447 6.3269 3.29%
2008-04-18 0 42.50 42.50 42.75 41.50 43.05 1,807,000 76,908,500 42.561 6.121 6.121 6.157 5.977 6.200 12,547,363 6.1295 2.78%
2008-04-17 0 41.35 41.30 41.35 41.00 42.00 1,322,400 54,698,025 41.363 5.955 5.948 5.955 5.905 6.049 9,182,420 5.9568 0.24%
2008-04-16 0 41.25 41.25 41.75 41.00 42.80 916,500 38,583,600 42.099 5.941 5.941 6.013 5.905 6.164 6,363,950 6.0628 -2.14%
2008-04-15 0 42.15 42.15 42.20 41.85 42.40 849,000 35,781,175 42.145 6.070 6.070 6.077 6.027 6.106 5,895,247 6.0695 0.48%
2008-04-14 0 41.95 41.90 41.95 41.75 44.20 1,617,700 68,908,375 42.597 6.041 6.034 6.041 6.013 6.365 11,232,911 6.1345 -7.80%
2008-04-11 0 45.50 45.40 45.45 43.35 45.50 1,646,500 73,659,618 44.737 6.553 6.538 6.545 6.243 6.553 11,432,891 6.4428 4.84%
2008-04-10 0 44.45 44.40 44.50 43.85 45.90 3,128,100 139,623,295 44.635 6.250 6.243 6.257 6.166 6.454 22,246,258 6.2763 -2.74%
2008-04-09 0 45.70 45.55 45.80 45.25 47.00 1,782,500 81,828,150 45.906 6.426 6.405 6.440 6.363 6.609 12,676,691 6.4550 -1.51%
2008-04-08 0 46.40 46.40 46.50 45.50 48.10 1,905,500 88,668,075 46.533 6.524 6.524 6.538 6.398 6.763 13,551,436 6.5431 -2.83%
2008-04-07 0 47.75 47.75 47.85 47.30 49.50 1,092,921 52,845,389 48.352 6.714 6.714 6.728 6.651 6.960 7,772,579 6.7990 -2.15%
2008-04-03 0 48.80 48.75 48.80 46.05 49.20 1,647,500 79,745,550 48.404 6.862 6.855 6.862 6.475 6.918 11,716,605 6.8062 3.17%
2008-04-02 0 47.30 46.75 47.30 45.95 47.40 2,116,083 98,862,150 46.719 6.651 6.574 6.651 6.461 6.665 15,049,049 6.5693 5.82%
2008-04-01 0 44.70 44.50 44.60 44.50 46.00 565,600 25,463,630 45.021 6.285 6.257 6.271 6.257 6.468 4,022,405 6.3304 -1.87%
2008-03-31 0 45.55 44.85 45.70 44.60 45.90 804,000 36,421,150 45.300 6.405 6.306 6.426 6.271 6.454 5,717,845 6.3697 0.55%
2008-03-28 0 45.30 44.90 45.50 43.30 46.50 2,296,736 104,374,521 45.445 6.370 6.313 6.398 6.089 6.538 16,333,807 6.3901 3.66%
2008-03-27 0 43.70 43.35 43.70 43.00 44.30 828,979 36,352,034 43.852 6.145 6.096 6.145 6.046 6.229 5,895,490 6.1661 -1.02%
2008-03-26 0 44.15 44.00 44.10 42.35 45.50 1,909,650 84,514,235 44.256 6.208 6.187 6.201 5.955 6.398 13,580,949 6.2230 -1.01%
2008-03-25 0 44.60 44.65 44.80 42.80 44.80 2,724,204 118,424,503 43.471 6.271 6.278 6.299 6.018 6.299 19,373,852 6.1126 7.08%
2008-03-20 0 41.65 41.60 41.65 40.05 42.50 1,431,040 58,955,531 41.198 5.857 5.849 5.857 5.632 5.976 10,177,196 5.7929 0.36%
2008-03-19 0 41.50 41.50 41.90 41.35 42.95 1,318,500 55,124,489 41.808 5.835 5.835 5.892 5.814 6.039 9,376,840 5.8788 1.72%
2008-03-18 0 40.80 40.70 41.25 40.05 42.50 1,331,700 54,372,540 40.829 5.737 5.723 5.800 5.632 5.976 9,470,715 5.7411 -1.45%
2008-03-17 0 41.40 41.10 41.65 39.05 42.70 1,794,853 73,941,174 41.196 5.821 5.779 5.857 5.491 6.004 12,764,542 5.7927 -7.07%
2008-03-14 0 44.55 44.60 44.80 43.50 47.50 1,849,500 82,558,350 44.638 6.264 6.271 6.299 6.117 6.679 13,153,178 6.2767 -5.91%
2008-03-13 0 47.35 47.35 47.70 46.60 49.15 1,629,500 77,822,825 47.759 6.658 6.658 6.707 6.553 6.911 11,588,593 6.7155 -2.97%
2008-03-12 0 48.80 48.60 48.80 48.05 49.75 2,089,000 102,049,400 48.851 6.862 6.834 6.862 6.756 6.995 14,856,441 6.8690 -0.20%
2008-03-11 0 48.90 48.45 49.00 46.75 49.00 2,548,701 122,801,482 48.182 6.876 6.813 6.890 6.574 6.890 18,125,719 6.7750 0.93%
2008-03-10 0 48.45 48.40 48.45 47.00 49.95 2,144,286 103,281,768 48.166 6.813 6.806 6.813 6.609 7.024 15,249,621 6.7727 1.36%
2008-03-07 0 47.80 47.45 47.50 43.60 47.90 2,067,000 96,117,900 46.501 6.721 6.672 6.679 6.131 6.735 14,699,983 6.5386 1.27%
2008-03-06 0 47.20 47.10 47.20 45.30 47.80 1,711,805 79,729,784 46.576 6.637 6.623 6.637 6.370 6.721 12,173,926 6.5492 3.85%
2008-03-05 0 45.45 45.10 45.45 43.65 46.20 2,367,101 105,677,215 44.644 6.391 6.342 6.391 6.138 6.496 16,834,225 6.2775 -6.29%
2008-03-04 0 48.50 48.50 48.70 47.95 50.00 2,438,500 118,873,825 48.749 6.820 6.820 6.848 6.742 7.031 17,341,997 6.8547 -0.41%
2008-03-03 0 48.70 48.65 48.75 45.50 49.60 1,784,500 86,171,050 48.289 6.848 6.841 6.855 6.398 6.974 12,690,914 6.7900 4.28%
2008-02-29 0 46.70 46.70 46.95 45.50 47.30 2,070,000 96,099,550 46.425 6.567 6.567 6.602 6.398 6.651 14,721,318 6.5279 -1.27%
2008-02-28 0 47.30 47.25 47.30 44.50 47.65 1,779,000 82,556,815 46.406 6.651 6.644 6.651 6.257 6.700 12,651,799 6.5253 5.82%
2008-02-27 0 44.70 44.70 44.80 42.60 45.00 1,440,000 63,078,159 43.804 6.285 6.285 6.299 5.990 6.328 10,240,917 6.1594 4.56%
2008-02-26 0 42.75 42.70 42.75 42.00 43.00 424,000 18,110,050 42.712 6.011 6.004 6.011 5.906 6.046 3,015,381 6.0059 0.59%
2008-02-25 0 42.50 42.50 42.70 42.25 43.50 801,419 34,181,260 42.651 5.976 5.976 6.004 5.941 6.117 5,699,490 5.9972 -0.93%
2008-02-22 0 42.90 42.80 42.90 41.60 43.95 1,312,100 55,496,939 42.296 6.032 6.018 6.032 5.849 6.180 9,331,324 5.9474 -1.94%
2008-02-21 0 43.75 43.50 44.10 43.30 44.50 1,070,027 46,821,602 43.757 6.152 6.117 6.201 6.089 6.257 7,609,762 6.1528 0.34%
2008-02-20 0 43.60 43.60 43.70 43.25 45.80 1,335,700 58,961,895 44.143 6.131 6.131 6.145 6.081 6.440 9,499,162 6.2071 -4.80%
2008-02-19 0 45.80 45.75 45.80 44.45 46.20 1,115,460 50,908,119 45.639 6.440 6.433 6.440 6.250 6.496 7,932,870 6.4174 2.23%
2008-02-18 0 44.80 44.60 44.80 44.30 46.30 1,427,503 64,064,964 44.879 6.299 6.271 6.299 6.229 6.510 10,152,041 6.3105 -1.65%
2008-02-15 0 45.55 45.55 45.70 42.55 46.25 2,746,286 122,303,202 44.534 6.405 6.405 6.426 5.983 6.503 19,530,894 6.2620 5.81%
2008-02-14 0 43.05 43.00 43.05 42.05 43.90 1,906,886 81,651,449 42.819 6.053 6.046 6.053 5.913 6.173 13,561,292 6.0209 2.14%
2008-02-13 0 42.15 42.10 43.00 41.45 43.00 1,422,014 59,894,262 42.119 5.927 5.920 6.046 5.828 6.046 10,113,005 5.9225 2.06%
2008-02-12 0 41.30 41.25 41.30 40.70 41.65 1,647,274 67,904,287 41.222 5.807 5.800 5.807 5.723 5.857 11,714,997 5.7964 0.12%
2008-02-11 0 41.25 41.25 41.30 40.55 43.45 2,454,000 101,819,150 41.491 5.800 5.800 5.807 5.702 6.110 17,452,229 5.8342 -4.07%
2008-02-06 0 43.00 42.80 43.00 42.25 45.00 2,521,700 110,640,135 43.875 6.046 6.018 6.046 5.941 6.328 17,933,695 6.1694 -7.63%
2008-02-05 0 46.55 46.25 46.55 45.25 46.75 763,500 35,274,650 46.201 6.546 6.503 6.546 6.363 6.574 5,429,819 6.4965 0.43%
2008-02-04 0 46.35 46.35 46.50 45.15 47.10 1,300,800 60,354,040 46.398 6.517 6.517 6.538 6.349 6.623 9,250,962 6.5241 1.87%
2008-02-01 0 45.50 45.05 45.10 44.95 47.10 883,350 40,684,500 46.057 6.398 6.335 6.342 6.321 6.623 6,282,162 6.4762 -3.19%
2008-01-31 0 47.00 47.00 47.10 44.10 47.15 1,642,213 75,944,893 46.245 6.609 6.609 6.623 6.201 6.630 11,679,005 6.5027 5.50%
2008-01-30 0 44.55 44.60 45.35 44.10 47.00 1,204,877 54,689,917 45.390 6.264 6.271 6.377 6.201 6.609 8,568,781 6.3825 2.18%
2008-01-29 0 43.60 43.05 43.60 43.00 44.50 1,907,237 82,791,290 43.409 6.131 6.053 6.131 6.046 6.257 13,563,789 6.1038 1.40%
2008-01-28 0 43.00 43.00 43.45 42.55 45.70 1,849,400 80,176,850 43.353 6.046 6.046 6.110 5.983 6.426 13,152,466 6.0960 -7.73%
2008-01-25 0 46.60 46.70 46.75 42.60 46.70 1,607,261 72,007,986 44.802 6.553 6.567 6.574 5.990 6.567 11,430,435 6.2997 10.69%
2008-01-24 0 42.10 42.00 42.10 40.45 44.40 2,016,905 85,917,665 42.599 5.920 5.906 5.920 5.688 6.243 14,343,720 5.9899 3.57%
2008-01-23 0 40.65 40.70 40.75 40.00 43.80 3,207,704 131,244,797 40.915 5.716 5.723 5.730 5.624 6.159 22,812,382 5.7532 7.82%
2008-01-22 0 37.70 37.70 38.00 36.00 39.00 2,736,440 103,954,188 37.989 5.301 5.301 5.343 5.062 5.484 19,460,871 5.3417 -8.16%
2008-01-21 0 41.05 40.80 41.00 40.85 44.15 1,572,762 67,882,525 43.161 5.772 5.737 5.765 5.744 6.208 11,185,087 6.0690 -8.47%
2008-01-18 0 44.85 44.85 45.00 44.30 46.15 1,863,504 83,924,133 45.036 6.306 6.306 6.328 6.229 6.489 13,252,771 6.3326 -5.58%
2008-01-17 0 47.50 47.50 47.90 45.20 47.65 1,508,567 69,708,235 46.208 6.679 6.679 6.735 6.356 6.700 10,728,548 6.4975 5.67%
2008-01-16 0 44.95 45.00 45.10 43.10 48.10 2,450,649 113,336,755 46.248 6.321 6.328 6.342 6.060 6.763 17,428,398 6.5030 -7.98%
2008-01-15 0 48.85 48.90 49.30 47.05 50.80 1,768,481 85,867,371 48.554 6.869 6.876 6.932 6.616 7.143 12,576,991 6.8273 -1.01%
2008-01-14 0 49.35 49.35 50.10 49.20 51.00 1,115,614 55,763,335 49.984 6.939 6.939 7.045 6.918 7.171 7,933,965 7.0284 -2.57%
2008-01-11 0 50.65 50.65 50.80 50.50 52.10 1,747,695 89,118,629 50.992 7.122 7.122 7.143 7.101 7.326 12,429,166 7.1701 -3.34%
2008-01-10 0 52.40 52.40 52.60 51.65 53.00 1,388,500 72,714,200 52.369 7.368 7.368 7.396 7.263 7.452 9,874,662 7.3637 0.19%
2008-01-09 0 52.30 52.25 52.30 51.90 53.50 1,938,640 101,290,727 52.248 7.354 7.347 7.354 7.298 7.523 13,787,119 7.3468 -2.79%
2008-01-08 0 53.80 53.80 53.90 53.50 54.35 476,606 25,664,576 53.849 7.565 7.565 7.579 7.523 7.642 3,389,502 7.5718 0.65%
2008-01-07 0 53.45 53.30 53.50 53.00 54.80 1,801,901 96,119,588 53.343 7.516 7.495 7.523 7.452 7.706 12,814,666 7.5007 -3.43%
2008-01-04 0 55.35 55.35 55.90 55.00 56.10 1,283,000 71,247,000 55.532 7.783 7.783 7.860 7.734 7.888 9,124,372 7.8084 -1.34%
2008-01-03 0 56.10 56.00 56.10 55.40 56.45 706,500 39,501,450 55.911 7.888 7.874 7.888 7.790 7.938 5,024,450 7.8618 -2.18%
2008-01-02 0 57.35 57.30 57.35 56.85 58.10 313,000 17,906,975 57.211 8.064 8.057 8.064 7.994 8.170 2,225,977 8.0445 -0.61%
2007-12-31 0 57.70 57.75 57.90 56.60 58.10 218,100 12,495,405 57.292 8.113 8.120 8.141 7.959 8.170 1,551,072 8.0560 0.61%
2007-12-28 0 57.35 57.35 57.40 56.00 57.50 419,500 23,819,825 56.781 8.064 8.064 8.071 7.874 8.085 2,983,378 7.9842 -0.43%
2007-12-27 0 57.60 57.55 57.60 55.20 57.80 915,900 52,143,530 56.931 8.099 8.092 8.099 7.762 8.127 6,513,650 8.0053 5.49%
2007-12-24 0 54.60 54.60 54.95 54.15 56.00 721,700 39,297,740 54.452 7.677 7.677 7.727 7.614 7.874 5,132,548 7.6566 0.83%
2007-12-21 0 54.15 53.70 54.00 54.00 57.80 868,321 49,049,332 56.488 7.614 7.551 7.593 7.593 8.127 6,175,280 7.9429 -3.82%
2007-12-20 0 56.30 55.70 56.30 55.30 57.45 786,020 44,081,040 56.081 7.916 7.832 7.916 7.776 8.078 5,589,976 7.8857 0.27%
2007-12-19 0 56.15 55.95 56.20 53.80 56.50 900,500 49,518,480 54.990 7.895 7.867 7.902 7.565 7.945 6,404,129 7.7323 4.47%
2007-12-18 0 53.75 53.75 53.85 53.00 55.00 2,210,500 118,015,825 53.389 7.558 7.558 7.572 7.452 7.734 15,720,519 7.5071 -2.45%
2007-12-17 0 55.10 55.05 55.25 55.00 57.85 1,113,248 62,312,700 55.974 7.748 7.741 7.769 7.734 8.134 7,917,139 7.8706 -6.61%
2007-12-14 0 59.00 59.50 59.60 56.05 59.60 1,081,834 61,826,047 57.149 8.296 8.366 8.380 7.881 8.380 7,693,731 8.0359 0.77%
2007-12-13 0 58.55 58.00 58.55 58.00 62.00 1,669,000 100,782,250 60.385 8.233 8.156 8.233 8.156 8.718 11,869,507 8.4909 -5.56%
2007-12-12 0 62.00 61.60 61.90 60.90 62.85 858,060 53,234,829 62.041 8.718 8.662 8.704 8.563 8.837 6,102,306 8.7237 -1.82%
2007-12-11 0 63.15 62.90 63.30 62.00 63.35 553,509 34,619,212 62.545 8.880 8.845 8.901 8.718 8.908 3,936,416 8.7946 0.56%
2007-12-10 0 62.80 62.55 62.70 61.70 63.70 553,024 34,903,305 63.114 8.830 8.795 8.816 8.676 8.957 3,932,967 8.8745 0.48%
2007-12-07 0 62.50 62.50 62.55 62.20 63.80 836,219 52,560,825 62.855 8.788 8.788 8.795 8.746 8.971 5,946,979 8.8382 -0.71%
2007-12-06 0 62.95 63.10 63.50 61.00 63.75 1,753,998 109,220,208 62.269 8.852 8.873 8.929 8.577 8.964 12,473,991 8.7558 0.64%
2007-12-05 0 62.55 62.50 62.55 62.00 63.95 1,230,261 77,035,154 62.617 8.795 8.788 8.795 8.718 8.992 8,749,306 8.8047 0.81%
2007-12-04 0 62.05 62.05 62.40 62.00 64.95 1,003,062 63,590,339 63.396 8.725 8.725 8.774 8.718 9.133 7,133,524 8.9143 -4.83%
2007-12-03 0 65.20 63.80 65.00 61.55 66.00 2,670,020 169,871,230 63.622 9.168 8.971 9.140 8.655 9.280 18,988,509 8.9460 9.49%
2007-11-30 0 59.55 59.40 59.55 59.30 62.90 1,067,751 65,050,050 60.922 8.373 8.352 8.373 8.338 8.845 7,593,576 8.5665 -0.92%
2007-11-29 0 60.10 60.55 60.60 59.00 62.00 1,095,897 66,250,058 60.453 8.451 8.514 8.521 8.296 8.718 7,793,743 8.5004 4.16%
2007-11-28 0 57.70 57.55 57.70 55.00 57.95 754,308 42,739,361 56.660 8.113 8.092 8.113 7.734 8.148 5,364,448 7.9671 6.46%
2007-11-27 0 54.20 54.25 54.50 54.05 56.30 1,353,026 74,372,784 54.968 7.621 7.628 7.663 7.600 7.916 9,622,380 7.7291 -5.90%
2007-11-26 0 57.60 57.60 57.65 55.35 59.15 1,632,600 94,242,460 57.725 8.099 8.099 8.106 7.783 8.317 11,610,640 8.1169 3.04%
2007-11-23 0 55.90 55.90 56.00 54.20 57.90 1,112,720 63,412,066 56.988 7.860 7.860 7.874 7.621 8.141 7,913,384 8.0133 4.49%
2007-11-22 0 53.50 53.30 53.80 52.90 56.10 1,388,537 75,726,191 54.537 7.523 7.495 7.565 7.438 7.888 9,874,925 7.6685 -6.71%
2007-11-21 0 57.35 57.85 57.90 56.80 59.65 2,271,406 132,609,843 58.382 8.064 8.134 8.141 7.987 8.388 16,153,667 8.2093 -6.14%
2007-11-20 0 61.10 61.35 62.20 60.20 65.90 2,952,695 184,805,301 62.589 8.591 8.627 8.746 8.465 9.266 20,998,822 8.8007 -7.98%
2007-11-19 0 66.40 66.40 66.85 66.10 71.30 1,856,500 125,091,375 67.380 9.337 9.337 9.400 9.294 10.03 13,202,960 9.4745 -6.87%
2007-11-16 0 71.30 71.00 72.50 70.60 72.25 972,900 69,592,685 71.531 10.03 9.983 10.19 9.927 10.16 6,919,019 10.058 -3.39%
2007-11-15 0 73.80 73.50 74.55 71.70 77.00 763,200 57,199,810 74.947 10.38 10.34 10.48 10.08 10.83 5,427,686 10.539 2.36%
2007-11-14 0 72.10 72.00 72.40 68.55 72.20 1,032,960 72,397,189 70.087 10.14 10.12 10.18 9.639 10.15 7,346,151 9.8551 4.95%
2007-11-13 0 68.70 68.50 68.70 66.80 69.50 1,453,500 98,481,776 67.755 9.660 9.632 9.660 9.393 9.773 10,336,925 9.5272 -0.72%
2007-11-12 0 69.20 69.20 69.40 67.20 71.00 1,764,200 120,264,386 68.169 9.730 9.730 9.759 9.449 9.983 12,546,546 9.5855 -5.98%
2007-11-09 0 73.60 73.70 74.00 73.50 76.75 790,500 58,862,275 74.462 10.35 10.36 10.41 10.34 10.79 5,621,837 10.470 -3.22%
2007-11-08 0 76.05 76.05 77.00 75.65 76.65 696,500 53,078,143 76.207 10.69 10.69 10.83 10.64 10.78 4,953,332 10.716 -2.06%
2007-11-07 0 77.65 77.40 78.00 77.30 78.80 819,500 63,798,108 77.850 10.92 10.88 10.97 10.87 11.08 5,828,077 10.947 0.45%
2007-11-06 0 77.30 76.90 77.30 76.10 80.50 837,500 65,050,950 77.673 10.87 10.81 10.87 10.70 11.32 5,956,089 10.922 -0.39%
2007-11-05 0 77.60 77.00 77.20 77.50 80.80 356,000 27,890,800 78.345 10.91 10.83 10.86 10.90 11.36 2,531,782 11.016 -1.90%
2007-11-02 0 79.10 79.10 79.35 79.00 81.30 634,025 50,656,694 79.897 11.12 11.12 11.16 11.11 11.43 4,509,026 11.235 -2.94%
2007-11-01 0 81.50 81.50 81.75 79.50 86.00 1,642,836 135,102,313 82.237 11.46 11.46 11.50 11.18 12.09 11,683,435 11.564 2.64%
2007-10-31 0 79.40 79.10 79.60 78.55 80.45 383,016 30,397,804 79.364 11.16 11.12 11.19 11.05 11.31 2,723,913 11.160 -0.19%
2007-10-30 0 79.55 79.55 79.65 79.20 80.50 404,501 32,213,879 79.639 11.19 11.19 11.20 11.14 11.32 2,876,709 11.198 -1.00%
2007-10-29 0 80.35 80.35 80.50 80.00 81.50 808,000 65,255,650 80.762 11.30 11.30 11.32 11.25 11.46 5,746,292 11.356 0.00%
2007-10-26 0 80.35 79.60 80.30 79.65 80.50 745,800 59,732,624 80.092 11.30 11.19 11.29 11.20 11.32 5,303,942 11.262 1.71%
2007-10-25 0 79.00 78.85 79.00 78.50 80.45 944,500 74,743,000 79.135 11.11 11.09 11.11 11.04 11.31 6,717,046 11.127 -0.38%
2007-10-24 0 79.30 79.00 79.40 79.00 80.50 930,545 74,409,280 79.963 11.15 11.11 11.16 11.11 11.32 6,617,801 11.244 -0.63%
2007-10-23 0 79.80 79.50 79.80 78.00 80.00 710,091 56,521,499 79.598 11.22 11.18 11.22 10.97 11.25 5,049,988 11.192 2.05%
2007-10-22 0 78.20 78.15 78.20 76.00 79.90 894,020 69,857,876 78.139 11.00 10.99 11.00 10.69 11.23 6,358,045 10.987 -1.57%
2007-10-18 0 79.45 79.30 79.45 78.85 83.00 637,700 51,051,545 80.056 11.17 11.15 11.17 11.09 11.67 4,535,162 11.257 -0.63%
2007-10-17 0 79.95 78.85 79.95 77.80 80.40 1,047,000 83,087,450 79.358 11.24 11.09 11.24 10.94 11.31 7,446,000 11.159 3.03%
2007-10-16 0 77.60 77.20 77.60 76.95 82.00 950,239 75,766,832 79.735 10.91 10.86 10.91 10.82 11.53 6,757,860 11.212 -5.08%
2007-10-15 0 81.75 81.65 81.75 81.25 82.50 887,640 72,582,430 81.770 11.50 11.48 11.50 11.42 11.60 6,312,672 11.498 1.18%
2007-10-12 0 80.80 80.70 80.80 80.00 82.80 1,452,060 118,075,198 81.316 11.36 11.35 11.36 11.25 11.64 10,326,685 11.434 1.19%
2007-10-11 0 79.85 79.40 80.00 79.10 80.80 1,224,700 97,480,090 79.595 11.23 11.16 11.25 11.12 11.36 8,709,758 11.192 -0.06%
2007-10-10 0 79.90 79.70 79.90 79.05 81.30 776,500 62,101,925 79.977 11.23 11.21 11.23 11.12 11.43 5,522,272 11.246 -0.87%
2007-10-09 0 80.60 80.20 80.60 79.00 82.80 565,430 45,615,121 80.673 11.33 11.28 11.33 11.11 11.64 4,021,196 11.344 1.45%
2007-10-08 0 79.45 79.30 79.70 79.00 81.65 859,930 68,746,071 79.944 11.17 11.15 11.21 11.11 11.48 6,115,605 11.241 -1.79%
2007-10-05 0 80.90 80.70 80.90 79.90 81.40 1,006,590 81,241,996 80.710 11.38 11.35 11.38 11.23 11.45 7,158,614 11.349 1.13%
2007-10-04 0 80.00 80.00 80.15 78.90 80.50 2,044,000 163,419,905 79.951 11.25 11.25 11.27 11.09 11.32 14,536,413 11.242 -0.06%
2007-10-03 0 80.05 80.05 80.10 78.00 81.00 4,035,901 322,327,435 79.865 11.26 11.26 11.26 10.97 11.39 28,702,310 11.230 1.91%
2007-10-02 0 78.55 78.55 78.60 75.05 79.00 2,352,220 182,398,850 77.543 11.05 11.05 11.05 10.55 11.11 16,728,396 10.904 6.22%
2007-09-28 0 73.95 73.95 74.00 73.00 74.40 1,986,100 146,610,350 73.818 10.40 10.40 10.41 10.26 10.46 14,124,642 10.380 2.28%
2007-09-27 0 72.30 72.70 72.80 71.50 74.90 2,939,358 213,609,838 72.672 10.17 10.22 10.24 10.05 10.53 20,903,973 10.219 -0.96%
2007-09-25 0 73.00 72.85 73.00 72.40 74.80 1,547,500 113,536,250 73.368 10.26 10.24 10.26 10.18 10.52 11,005,430 10.316 -0.41%
2007-09-24 0 73.30 73.30 73.35 72.25 75.85 1,107,100 82,679,950 74.682 10.31 10.31 10.31 10.16 10.67 7,873,416 10.501 0.07%
2007-09-21 0 73.25 73.25 73.50 73.00 76.50 2,305,221 171,274,872 74.299 10.30 10.30 10.34 10.26 10.76 16,394,150 10.447 -4.44%
2007-09-20 0 76.65 76.30 76.65 75.80 78.20 1,124,900 86,156,495 76.590 10.78 10.73 10.78 10.66 11.00 8,000,005 10.770 -0.78%
2007-09-19 0 77.25 77.15 77.25 77.00 79.00 1,549,460 120,388,927 77.697 10.86 10.85 10.86 10.83 11.11 11,019,369 10.925 0.59%
2007-09-18 0 76.80 75.80 77.00 75.70 77.65 1,325,500 101,496,900 76.573 10.80 10.66 10.83 10.64 10.92 9,426,622 10.767 0.26%
2007-09-17 0 76.60 76.55 76.60 76.55 78.85 1,772,760 136,090,720 76.768 10.77 10.76 10.77 10.76 11.09 12,607,422 10.794 -3.04%
2007-09-14 0 79.00 78.95 79.00 78.00 79.50 901,500 71,165,275 78.941 11.11 11.10 11.11 10.97 11.18 6,411,241 11.100 2.07%
2007-09-13 0 77.40 77.40 77.50 75.80 80.20 1,724,000 134,250,353 77.871 10.88 10.88 10.90 10.66 11.28 12,260,653 10.950 -3.19%
2007-09-12 0 79.95 79.60 80.10 78.50 81.15 2,775,684 221,355,260 79.748 11.24 11.19 11.26 11.04 11.41 19,739,965 11.214 -1.17%
2007-09-11 0 80.90 80.90 81.50 80.80 85.70 1,164,650 95,655,538 82.132 11.38 11.38 11.46 11.36 12.05 8,282,697 11.549 -1.70%
2007-09-10 0 82.30 82.00 82.30 80.50 83.95 801,850 65,920,900 82.211 11.57 11.53 11.57 11.32 11.80 5,702,555 11.560 -3.06%
2007-09-07 0 84.90 84.75 84.95 83.10 86.00 891,000 75,789,000 85.061 11.94 11.92 11.95 11.68 12.09 6,336,567 11.961 2.29%
2007-09-06 0 83.00 82.80 83.05 80.55 83.80 833,929 69,035,817 82.784 11.67 11.64 11.68 11.33 11.78 5,930,693 11.640 2.72%
2007-09-05 0 80.80 80.25 81.20 79.50 82.50 1,153,756 92,944,124 80.558 11.36 11.28 11.42 11.18 11.60 8,205,222 11.327 -0.62%
2007-09-04 0 81.30 81.20 81.35 81.20 84.50 672,500 55,159,200 82.021 11.43 11.42 11.44 11.42 11.88 4,782,650 11.533 -2.63%
2007-09-03 0 83.50 83.35 83.50 83.00 85.35 503,853 42,413,369 84.178 11.74 11.72 11.74 11.67 12.00 3,583,275 11.836 -1.12%
2007-08-31 0 84.45 84.45 85.20 83.95 86.90 1,040,800 89,548,273 86.038 11.87 11.87 11.98 11.80 12.22 7,401,907 12.098 -0.53%
2007-08-30 0 84.90 84.80 84.90 81.70 86.70 1,663,228 141,893,498 85.312 11.94 11.92 11.94 11.49 12.19 11,828,458 11.996 5.33%
2007-08-29 0 80.60 80.30 80.60 79.00 83.00 1,283,666 102,877,031 80.143 11.33 11.29 11.33 11.11 11.67 9,129,109 11.269 -3.32%
2007-08-28 0 90.35 90.30 90.40 89.40 91.00 1,112,766 100,488,603 90.305 11.72 11.72 11.73 11.60 11.81 8,576,272 11.717 1.06%
2007-08-27 0 89.40 89.30 89.50 85.00 89.55 867,000 76,547,525 88.290 11.60 11.59 11.61 11.03 11.62 6,682,113 11.456 5.24%
2007-08-24 0 84.95 84.90 84.95 83.00 85.00 471,580 39,634,970 84.047 11.02 11.02 11.02 10.77 11.03 3,634,545 10.905 0.12%
2007-08-23 0 84.85 84.85 84.90 81.50 85.90 1,629,176 137,430,719 84.356 11.01 11.01 11.02 10.57 11.15 12,556,330 10.945 6.86%
2007-08-22 0 79.40 79.40 80.00 76.35 80.00 1,322,440 103,813,325 78.501 10.30 10.30 10.38 9.906 10.38 10,192,264 10.186 3.18%
2007-08-21 0 76.95 76.55 76.90 76.30 79.00 1,833,000 142,733,925 77.869 9.984 9.932 9.978 9.900 10.25 14,127,235 10.103 0.20%
2007-08-20 0 76.80 76.80 76.90 74.65 79.00 2,600,135 199,271,787 76.639 9.965 9.965 9.978 9.686 10.25 20,039,672 9.9439 6.52%
2007-08-17 0 72.10 72.00 72.45 68.60 77.00 3,074,515 220,387,177 71.682 9.355 9.342 9.400 8.901 9.991 23,695,797 9.3007 -7.45%
2007-08-16 0 77.90 77.90 78.00 77.50 81.00 1,738,806 136,629,395 78.577 10.11 10.11 10.12 10.06 10.51 13,401,266 10.195 -3.83%
2007-08-15 0 81.00 80.95 81.00 79.85 81.50 1,201,308 96,812,249 80.589 10.51 10.50 10.51 10.36 10.57 9,258,680 10.456 -1.76%
2007-08-14 0 82.45 82.20 82.30 79.35 82.45 1,197,561 96,791,450 80.824 10.70 10.67 10.68 10.30 10.70 9,229,801 10.487 2.93%
2007-08-13 0 80.10 80.10 80.15 79.70 84.00 2,113,100 170,549,340 80.710 10.39 10.39 10.40 10.34 10.90 16,286,012 10.472 -4.53%
2007-08-10 0 83.90 83.90 84.00 82.55 85.00 1,752,918 146,697,423 83.688 10.89 10.89 10.90 10.71 11.03 13,510,030 10.858 -4.44%
2007-08-09 0 87.80 87.75 88.00 86.60 89.95 1,689,872 149,867,817 88.686 11.39 11.39 11.42 11.24 11.67 13,024,124 11.507 1.04%
2007-08-08 0 86.90 86.80 87.60 86.60 88.50 2,401,283 209,558,832 87.270 11.28 11.26 11.37 11.24 11.48 18,507,086 11.323 -0.11%
2007-08-07 0 87.00 87.00 87.25 86.80 91.40 1,913,360 170,661,538 89.195 11.29 11.29 11.32 11.26 11.86 14,746,583 11.573 -3.65%
2007-08-06 0 90.30 90.15 90.25 88.00 95.00 1,709,500 154,484,350 90.368 11.72 11.70 11.71 11.42 12.33 13,175,400 11.725 -4.65%
2007-08-03 0 94.70 94.65 94.70 94.50 96.75 918,500 87,541,195 95.309 12.29 12.28 12.29 12.26 12.55 7,079,032 12.366 0.69%
2007-08-02 0 94.05 94.20 94.40 93.00 95.90 1,421,460 134,024,350 94.286 12.20 12.22 12.25 12.07 12.44 10,955,428 12.234 -1.67%
2007-08-01 0 95.65 95.70 95.75 93.15 96.80 975,728 92,976,339 95.289 12.41 12.42 12.42 12.09 12.56 7,520,098 12.364 1.81%
2007-07-31 0 93.95 93.75 93.80 91.05 94.35 1,191,832 111,155,445 93.264 12.19 12.16 12.17 11.81 12.24 9,185,647 12.101 3.41%
2007-07-30 0 90.85 90.80 90.85 90.00 92.00 1,039,140 94,480,781 90.922 11.79 11.78 11.79 11.68 11.94 8,008,824 11.797 -1.25%
2007-07-27 0 92.00 91.60 91.80 91.80 94.85 1,199,400 111,452,325 92.923 11.94 11.89 11.91 11.91 12.31 9,243,975 12.057 -4.71%
2007-07-26 0 96.55 96.65 96.75 95.70 98.70 854,760 83,123,295 97.248 12.53 12.54 12.55 12.42 12.81 6,587,777 12.618 0.26%
2007-07-25 0 96.30 95.85 96.30 94.25 96.40 676,243 64,628,652 95.570 12.49 12.44 12.49 12.23 12.51 5,211,917 12.400 -0.10%
2007-07-24 0 96.40 96.35 96.45 94.80 97.40 1,383,972 132,920,732 96.043 12.51 12.50 12.51 12.30 12.64 10,666,502 12.462 3.99%
2007-07-23 0 92.70 92.70 93.30 91.80 94.80 942,177 87,679,315 93.060 12.03 12.03 12.11 11.91 12.30 7,261,514 12.075 1.26%
2007-07-20 0 91.55 91.55 91.60 89.10 91.70 1,204,500 109,877,992 91.223 11.88 11.88 11.89 11.56 11.90 9,283,281 11.836 2.75%
2007-07-19 0 89.10 89.10 89.45 88.75 90.50 1,184,440 105,960,853 89.461 11.56 11.56 11.61 11.52 11.74 9,128,676 11.607 -1.11%
2007-07-18 0 90.10 90.00 90.10 89.00 90.50 679,010 60,887,880 89.672 11.69 11.68 11.69 11.55 11.74 5,233,243 11.635 -0.33%
2007-07-17 0 90.40 90.40 91.20 88.55 91.40 989,500 88,515,792 89.455 11.73 11.73 11.83 11.49 11.86 7,626,241 11.607 0.95%
2007-07-16 0 89.55 89.85 89.90 87.00 92.25 1,867,500 168,329,479 90.136 11.62 11.66 11.66 11.29 11.97 14,393,132 11.695 -3.40%
2007-07-13 0 92.70 92.70 92.90 91.80 93.40 527,700 48,873,825 92.617 12.03 12.03 12.05 11.91 12.12 4,067,071 12.017 1.15%
2007-07-12 0 91.65 91.05 91.65 90.20 92.45 1,159,820 106,031,212 91.420 11.89 11.81 11.89 11.70 12.00 8,938,925 11.862 1.72%
2007-07-11 0 90.10 90.10 90.20 90.00 93.40 1,516,015 138,183,559 91.149 11.69 11.69 11.70 11.68 12.12 11,684,179 11.827 -3.74%
2007-07-10 0 93.60 93.50 93.60 91.20 95.00 802,044 74,250,075 92.576 12.14 12.13 12.14 11.83 12.33 6,181,486 12.012 0.43%
2007-07-09 0 93.20 92.60 93.20 90.25 93.70 1,111,868 101,994,531 91.733 12.09 12.01 12.09 11.71 12.16 8,569,351 11.902 3.44%
2007-07-06 0 90.10 90.00 90.10 87.40 91.75 1,651,346 146,723,870 88.851 11.69 11.68 11.69 11.34 11.90 12,727,198 11.528 -1.80%
2007-07-05 0 91.75 91.70 91.75 86.25 92.50 1,535,506 138,461,287 90.173 11.90 11.90 11.90 11.19 12.00 11,834,399 11.700 6.32%
2007-07-04 0 86.30 86.25 86.30 84.30 86.50 2,029,815 173,522,895 85.487 11.20 11.19 11.20 10.94 11.22 15,644,121 11.092 4.61%
2007-07-03 0 82.50 82.45 82.50 78.00 82.50 2,432,846 195,446,577 80.337 10.70 10.70 10.70 10.12 10.70 18,750,348 10.424 7.98%
2007-06-29 0 76.40 75.60 75.70 75.50 78.00 806,331 61,993,679 76.884 9.913 9.809 9.822 9.796 10.12 6,214,527 9.9756 -0.33%
2007-06-28 0 76.65 76.60 76.65 76.00 77.60 1,236,657 94,439,878 76.367 9.945 9.939 9.945 9.861 10.07 9,531,121 9.9086 2.82%
2007-06-27 0 74.55 74.35 74.55 74.10 76.60 1,432,200 106,721,100 74.516 9.673 9.647 9.673 9.614 9.939 11,038,203 9.6683 -1.65%
2007-06-26 0 75.80 75.80 75.90 75.60 76.60 648,600 49,197,730 75.852 9.835 9.835 9.848 9.809 9.939 4,998,868 9.8418 -1.56%
2007-06-25 0 77.00 77.00 77.50 77.00 78.45 386,800 29,977,570 77.501 9.991 9.991 10.06 9.991 10.18 2,981,132 10.056 -1.28%
2007-06-22 0 78.00 78.00 78.70 77.80 79.50 995,600 78,076,951 78.422 10.12 10.12 10.21 10.09 10.32 7,673,254 10.175 -1.89%
2007-06-21 0 79.50 79.50 79.80 75.90 80.00 1,369,132 106,377,891 77.697 10.32 10.32 10.35 9.848 10.38 10,552,127 10.081 4.47%
2007-06-20 0 76.10 76.10 76.60 75.90 77.20 931,904 71,363,494 76.578 9.874 9.874 9.939 9.848 10.02 7,182,339 9.9360 0.26%
2007-06-18 0 75.90 75.80 75.90 73.90 76.90 601,050 45,254,896 75.293 9.848 9.835 9.848 9.588 9.978 4,632,392 9.7692 -0.52%
2007-06-15 0 76.30 76.25 76.30 74.00 76.40 1,254,700 95,161,485 75.844 9.900 9.893 9.900 9.601 9.913 9,670,181 9.8407 3.11%
2007-06-14 0 74.00 73.85 74.00 73.15 76.35 910,793 68,278,925 74.966 9.601 9.582 9.601 9.491 9.906 7,019,633 9.7269 1.23%
2007-06-13 0 73.10 73.10 73.15 73.00 74.00 1,360,725 99,708,565 73.276 9.485 9.485 9.491 9.472 9.601 10,487,333 9.5075 -2.21%
2007-06-12 0 74.75 74.85 74.90 74.65 75.85 605,900 45,351,100 74.849 9.699 9.712 9.718 9.686 9.841 4,669,772 9.7116 -1.58%
2007-06-11 0 75.95 75.90 75.95 75.55 77.00 559,022 42,451,684 75.939 9.854 9.848 9.854 9.803 9.991 4,308,475 9.8531 -0.46%
2007-06-08 0 76.30 76.10 76.30 75.65 77.00 1,452,616 110,756,748 76.246 9.900 9.874 9.900 9.816 9.991 11,195,552 9.8929 -0.72%
2007-06-07 0 76.85 76.50 76.90 75.35 77.00 632,440 48,124,526 76.093 9.971 9.926 9.978 9.777 9.991 4,874,320 9.8731 1.39%
2007-06-06 0 75.80 75.70 75.90 75.40 78.00 1,050,836 80,126,268 76.250 9.835 9.822 9.848 9.783 10.12 8,098,967 9.8934 -1.24%
2007-06-05 0 76.75 76.50 76.70 76.40 80.00 710,000 55,270,800 77.846 9.958 9.926 9.952 9.913 10.38 5,472,088 10.100 -0.78%
2007-06-04 0 77.35 77.00 77.45 75.95 78.15 707,485 54,975,440 77.705 10.04 9.991 10.05 9.854 10.14 5,452,704 10.082 -1.02%
2007-06-01 0 78.15 78.00 78.05 78.05 80.45 798,106 62,748,185 78.621 10.14 10.12 10.13 10.13 10.44 6,151,135 10.201 -0.06%
2007-05-31 0 78.20 78.15 78.20 77.55 78.75 1,718,500 134,253,575 78.123 10.15 10.14 10.15 10.06 10.22 13,244,765 10.136 1.62%
2007-05-30 0 76.95 76.95 77.10 74.00 77.15 1,662,760 127,375,621 76.605 9.984 9.984 10.00 9.601 10.01 12,815,167 9.9394 0.33%
2007-05-29 0 76.70 76.50 76.70 76.05 77.00 952,312 72,895,942 76.546 9.952 9.926 9.952 9.867 9.991 7,339,627 9.9318 -0.39%
2007-05-28 0 77.00 77.00 77.30 75.15 77.20 477,850 36,538,085 76.464 9.991 9.991 10.03 9.751 10.02 3,682,869 9.9211 2.67%
2007-05-25 0 75.00 74.80 75.00 74.50 77.50 2,206,250 167,915,012 76.109 9.731 9.705 9.731 9.666 10.06 17,003,935 9.8751 -3.23%
2007-05-23 0 77.50 77.65 77.80 76.20 81.40 2,651,585 206,558,858 77.900 10.06 10.08 10.09 9.887 10.56 20,436,205 10.107 -1.21%
2007-05-22 0 78.45 78.45 78.80 72.90 79.30 3,259,769 253,412,124 77.739 10.18 10.18 10.22 9.459 10.29 25,123,580 10.087 7.84%
2007-05-21 0 72.75 72.75 72.80 69.25 74.50 2,572,003 187,018,691 72.713 9.439 9.439 9.446 8.985 9.666 19,822,854 9.4345 5.21%
2007-05-18 0 69.15 69.10 69.15 66.60 70.00 3,209,868 218,910,061 68.199 8.972 8.966 8.972 8.641 9.082 24,738,985 8.8488 6.22%
2007-05-17 0 65.10 64.60 65.20 63.10 65.20 1,036,300 65,952,355 63.642 8.447 8.382 8.460 8.187 8.460 7,986,936 8.2575 1.56%
2007-05-16 0 64.10 64.05 64.10 63.80 64.75 597,700 38,407,998 64.260 8.317 8.310 8.317 8.278 8.401 4,606,573 8.3377 -1.54%
2007-05-15 0 65.10 65.00 65.10 64.90 66.40 2,179,500 142,759,855 65.501 8.447 8.434 8.447 8.421 8.615 16,797,768 8.4987 -1.21%
2007-05-14 0 65.90 65.80 65.90 64.10 66.10 607,410 39,974,210 65.811 8.550 8.538 8.550 8.317 8.576 4,681,410 8.5389 2.09%
2007-05-11 0 64.55 64.60 64.65 63.50 65.50 823,500 53,141,650 64.531 8.375 8.382 8.388 8.239 8.499 6,346,851 8.3729 -1.45%
2007-05-10 0 65.50 65.45 65.50 64.20 65.50 966,383 62,949,174 65.139 8.499 8.492 8.499 8.330 8.499 7,448,074 8.4517 2.18%
2007-05-09 0 64.10 64.00 64.15 62.50 64.20 1,400,500 89,104,500 63.623 8.317 8.304 8.323 8.109 8.330 10,793,886 8.2551 3.30%
2007-05-08 0 62.05 62.05 62.30 61.25 63.00 1,634,500 101,681,150 62.209 8.051 8.051 8.083 7.947 8.174 12,597,363 8.0716 0.81%
2007-05-07 0 61.55 61.50 61.55 61.25 62.80 1,688,849 104,336,256 61.780 7.986 7.980 7.986 7.947 8.148 13,016,239 8.0159 -3.83%
2007-05-04 0 64.00 63.95 64.00 63.80 66.10 1,187,769 76,486,424 64.395 8.304 8.297 8.304 8.278 8.576 9,154,333 8.3552 -2.14%
2007-05-03 0 65.40 65.25 65.30 64.05 67.40 925,121 60,714,367 65.629 8.486 8.466 8.473 8.310 8.745 7,130,061 8.5153 -1.80%
2007-05-02 0 66.60 66.60 67.10 66.50 68.00 642,880 43,171,570 67.153 8.641 8.641 8.706 8.628 8.823 4,954,783 8.7131 0.23%
2007-04-30 0 66.45 66.40 66.60 66.35 67.00 219,297 14,602,352 66.587 8.622 8.615 8.641 8.609 8.693 1,690,158 8.6396 -0.67%
2007-04-27 0 66.90 66.80 67.05 66.70 67.30 474,000 31,799,525 67.088 8.680 8.667 8.700 8.654 8.732 3,653,197 8.7046 -0.30%
2007-04-26 0 67.10 66.95 67.10 66.50 67.55 714,380 48,002,329 67.194 8.706 8.687 8.706 8.628 8.765 5,505,845 8.7184 -0.45%
2007-04-25 0 67.40 67.40 67.45 67.20 68.55 680,931 46,131,949 67.748 8.745 8.745 8.752 8.719 8.894 5,248,048 8.7903 0.00%
2007-04-24 0 67.40 67.20 67.40 66.70 68.00 520,000 34,951,400 67.214 8.745 8.719 8.745 8.654 8.823 4,007,726 8.7210 -0.74%
2007-04-23 0 67.90 67.75 67.90 67.40 68.40 380,147 25,782,547 67.823 8.810 8.791 8.810 8.745 8.875 2,929,856 8.7999 0.74%
2007-04-20 0 67.40 67.25 67.40 67.05 68.30 823,000 55,419,925 67.339 8.745 8.726 8.745 8.700 8.862 6,342,998 8.7372 0.15%
2007-04-19 0 67.30 67.05 67.30 67.00 71.00 698,120 47,210,057 67.625 8.732 8.700 8.732 8.693 9.212 5,380,527 8.7742 -3.86%
2007-04-18 0 70.00 69.80 70.00 68.50 71.30 1,184,121 82,959,540 70.060 9.082 9.057 9.082 8.888 9.251 9,126,217 9.0902 -1.82%
2007-04-17 0 71.30 71.30 71.50 70.55 71.50 1,214,693 86,529,213 71.235 9.251 9.251 9.277 9.154 9.277 9,361,840 9.2428 -0.28%
2007-04-16 0 71.50 71.50 71.60 68.50 71.60 778,840 55,362,882 71.084 9.277 9.277 9.290 8.888 9.290 6,002,649 9.2231 3.62%
2007-04-13 0 69.00 68.60 69.00 66.80 70.00 1,403,700 96,422,750 68.692 8.953 8.901 8.953 8.667 9.082 10,818,549 8.9127 -1.17%
2007-04-12 0 77.00 77.00 77.20 75.80 77.50 776,808 59,685,732 76.835 9.059 9.059 9.083 8.918 9.118 6,602,665 9.0396 0.85%
2007-04-11 0 76.35 76.10 76.20 73.90 76.50 1,551,729 116,588,834 75.135 8.983 8.953 8.965 8.694 9.000 13,189,291 8.8397 3.74%
2007-04-10 0 73.60 73.50 73.60 72.20 74.10 884,029 64,881,247 73.393 8.659 8.647 8.659 8.494 8.718 7,514,016 8.6347 1.73%
2007-04-04 0 72.35 72.25 72.30 72.30 74.25 1,247,177 91,210,240 73.133 8.512 8.500 8.506 8.506 8.736 10,600,679 8.6042 -1.56%
2007-04-03 0 73.50 72.60 73.50 71.25 73.85 1,026,796 75,148,713 73.188 8.647 8.541 8.647 8.383 8.689 8,727,498 8.6106 3.16%
2007-04-02 0 71.25 71.20 71.40 70.15 73.50 840,310 60,641,293 72.165 8.383 8.377 8.400 8.253 8.647 7,142,416 8.4903 -1.86%
2007-03-30 0 72.60 72.50 72.55 70.00 72.95 1,764,519 125,729,330 71.254 8.541 8.530 8.536 8.236 8.583 14,997,951 8.3831 3.71%
2007-03-29 0 70.00 69.80 70.00 69.15 70.00 932,000 65,074,600 69.823 8.236 8.212 8.236 8.136 8.236 7,921,757 8.2147 0.79%
2007-03-28 0 69.45 69.40 69.70 68.65 69.95 806,486 56,135,793 69.605 8.171 8.165 8.200 8.077 8.230 6,854,920 8.1891 1.24%
2007-03-27 0 68.60 68.25 68.80 67.90 69.20 340,000 23,379,100 68.762 8.071 8.030 8.094 7.988 8.141 2,889,911 8.0899 -0.07%
2007-03-26 0 68.65 68.50 68.75 68.00 68.75 472,400 32,377,780 68.539 8.077 8.059 8.088 8.000 8.088 4,015,277 8.0636 0.66%
2007-03-23 0 68.20 68.25 68.45 67.95 68.50 691,600 47,199,620 68.247 8.024 8.030 8.053 7.994 8.059 5,878,419 8.0293 0.22%
2007-03-22 0 68.05 68.05 68.10 67.35 68.15 1,064,820 72,304,404 67.903 8.006 8.006 8.012 7.924 8.018 9,050,692 7.9888 1.11%
2007-03-21 0 67.30 67.25 67.30 67.00 67.60 709,384 47,733,633 67.289 7.918 7.912 7.918 7.883 7.953 6,029,579 7.9166 -0.30%
2007-03-20 0 67.50 67.30 67.45 66.80 67.80 992,840 66,897,596 67.380 7.941 7.918 7.936 7.859 7.977 8,438,881 7.9273 -0.44%
2007-03-19 0 67.80 67.75 67.95 66.60 68.00 794,297 53,828,200 67.768 7.977 7.971 7.994 7.836 8.000 6,751,317 7.9730 0.59%
2007-03-16 0 67.40 67.40 67.45 66.95 67.70 1,315,267 88,664,101 67.411 7.930 7.930 7.936 7.877 7.965 11,179,426 7.9310 0.67%
2007-03-15 0 66.95 66.90 67.00 65.75 67.60 833,634 55,936,557 67.100 7.877 7.871 7.883 7.736 7.953 7,085,671 7.8943 2.14%
2007-03-14 0 65.55 65.60 66.00 65.10 66.00 862,020 56,572,674 65.628 7.712 7.718 7.765 7.659 7.765 7,326,945 7.7212 -2.89%
2007-03-13 0 67.50 67.05 67.50 66.00 69.00 749,200 50,562,410 67.489 7.941 7.888 7.941 7.765 8.118 6,368,004 7.9401 3.53%
2007-03-12 0 65.20 65.20 65.35 62.45 66.10 2,384,000 153,129,560 64.232 7.671 7.671 7.688 7.347 7.777 20,263,378 7.5570 -1.66%
2007-03-09 0 66.30 66.35 66.45 65.30 68.30 2,017,419 135,239,477 67.036 7.800 7.806 7.818 7.683 8.036 17,147,535 7.8868 1.30%
2007-03-08 0 65.45 65.40 65.55 64.95 65.95 1,180,020 77,294,732 65.503 7.700 7.694 7.712 7.641 7.759 10,029,862 7.7065 0.61%
2007-03-07 0 65.05 64.85 65.00 63.50 66.50 1,318,200 85,798,650 65.088 7.653 7.630 7.647 7.471 7.824 11,204,356 7.6576 0.08%
2007-03-06 0 65.00 64.80 65.00 62.30 65.60 1,754,600 112,574,670 64.160 7.647 7.624 7.647 7.330 7.718 14,913,642 7.5484 4.67%
2007-03-05 0 62.10 62.10 62.15 62.10 66.10 940,917 60,014,152 63.783 7.306 7.306 7.312 7.306 7.777 7,997,549 7.5041 -8.20%
2007-03-02 0 67.65 66.90 67.65 65.75 67.80 1,027,495 69,025,090 67.178 7.959 7.871 7.959 7.736 7.977 8,733,439 7.9035 3.05%
2007-03-01 0 65.65 65.50 65.65 63.20 67.00 1,162,002 75,791,854 65.225 7.724 7.706 7.724 7.436 7.883 9,876,714 7.6738 2.90%
2007-02-28 0 63.80 63.80 63.90 62.80 65.20 2,295,952 146,242,356 63.696 7.506 7.506 7.518 7.388 7.671 19,514,993 7.4938 -4.49%
2007-02-27 0 66.80 66.60 66.80 65.50 68.00 1,197,000 79,503,665 66.419 7.859 7.836 7.859 7.706 8.000 10,174,187 7.8143 1.37%
2007-02-26 0 65.90 65.75 65.90 65.60 67.00 1,271,920 83,979,562 66.026 7.753 7.736 7.753 7.718 7.883 10,810,988 7.7680 -2.23%
2007-02-23 0 67.40 67.00 67.40 66.80 68.70 1,353,100 91,957,600 67.961 7.930 7.883 7.930 7.859 8.083 11,500,997 7.9956 -0.22%
2007-02-22 0 67.55 67.55 67.70 65.50 68.00 1,072,480 72,090,258 67.218 7.947 7.947 7.965 7.706 8.000 9,115,800 7.9083 3.92%
2007-02-21 0 65.00 65.15 65.20 64.05 67.90 1,134,534 74,330,470 65.516 7.647 7.665 7.671 7.536 7.988 9,643,243 7.7080 0.23%
2007-02-16 0 64.85 64.75 64.90 62.65 65.15 1,129,949 72,753,348 64.386 7.630 7.618 7.636 7.371 7.665 9,604,271 7.5751 4.34%
2007-02-15 0 62.15 62.00 62.20 61.80 63.75 1,588,048 100,241,584 63.123 7.312 7.294 7.318 7.271 7.500 13,497,993 7.4264 0.89%
2007-02-14 0 61.60 61.00 61.60 60.70 61.80 1,091,240 66,831,184 61.243 7.247 7.177 7.247 7.141 7.271 9,275,255 7.2053 2.33%
2007-02-13 0 60.20 60.10 60.40 60.10 62.45 1,443,600 87,708,940 60.757 7.083 7.071 7.106 7.071 7.347 12,270,223 7.1481 -3.60%
2007-02-12 0 62.45 62.40 62.50 61.00 63.35 1,642,773 102,409,733 62.340 7.347 7.341 7.353 7.177 7.453 13,963,142 7.3343 2.55%
2007-02-09 0 60.90 60.80 60.95 60.45 61.10 1,612,084 98,131,611 60.873 7.165 7.153 7.171 7.112 7.188 13,702,293 7.1617 -0.98%
2007-02-08 0 61.50 61.20 61.75 60.50 62.05 1,477,662 90,829,912 61.469 7.236 7.200 7.265 7.118 7.300 12,559,741 7.2318 0.65%
2007-02-07 0 61.10 61.10 61.15 59.00 61.30 4,256,348 257,563,686 60.513 7.188 7.188 7.194 6.941 7.212 36,177,847 7.1194 4.98%
2007-02-06 0 58.20 58.20 58.25 56.10 58.50 2,774,380 159,868,100 57.623 6.847 6.847 6.853 6.600 6.883 23,581,506 6.7794 2.19%
2007-02-05 0 56.95 56.85 56.95 53.80 57.25 2,253,270 126,095,508 55.961 6.700 6.688 6.700 6.330 6.736 19,152,207 6.5839 5.86%
2007-02-02 0 53.80 53.70 53.90 51.65 55.00 1,763,628 93,981,668 53.289 6.330 6.318 6.341 6.077 6.471 14,990,378 6.2695 4.16%
2007-02-01 0 51.65 51.60 51.65 51.40 52.40 596,100 30,816,720 51.697 6.077 6.071 6.077 6.047 6.165 5,066,694 6.0822 -0.86%
2007-01-31 0 52.10 51.65 52.10 51.40 52.80 939,200 49,072,190 52.249 6.130 6.077 6.130 6.047 6.212 7,982,955 6.1471 1.36%
2007-01-30 0 51.40 51.10 51.40 50.90 52.00 346,460 17,797,696 51.370 6.047 6.012 6.047 5.988 6.118 2,944,820 6.0437 0.10%
2007-01-29 0 51.35 50.90 51.35 50.15 51.50 484,700 24,659,960 50.877 6.041 5.988 6.041 5.900 6.059 4,119,823 5.9857 -0.29%
2007-01-26 0 51.50 51.40 51.60 49.05 51.80 1,288,624 65,761,474 51.032 6.059 6.047 6.071 5.771 6.094 10,952,968 6.0040 3.73%
2007-01-25 0 49.65 49.65 49.75 49.05 51.00 1,170,400 58,167,946 49.699 5.841 5.841 5.853 5.771 6.000 9,948,094 5.8471 -2.74%
2007-01-24 0 51.05 51.50 51.90 49.70 51.90 1,153,406 57,857,398 50.162 6.006 6.059 6.106 5.847 6.106 9,803,650 5.9016 0.10%
2007-01-23 0 51.00 51.00 51.15 50.60 51.80 1,363,345 69,743,296 51.156 6.000 6.000 6.018 5.953 6.094 11,588,077 6.0185 -2.11%
2007-01-22 0 52.10 51.95 52.10 51.20 53.35 1,632,101 85,105,973 52.145 6.130 6.112 6.130 6.024 6.277 13,872,432 6.1349 -1.14%
2007-01-19 0 52.70 52.70 52.75 52.15 53.05 645,561 33,912,705 52.532 6.200 6.200 6.206 6.135 6.241 5,487,100 6.1804 -0.28%
2007-01-18 0 52.85 52.75 52.90 51.85 53.70 668,514 35,264,240 52.750 6.218 6.206 6.224 6.100 6.318 5,682,194 6.2061 -1.12%
2007-01-17 0 53.45 53.35 53.45 51.50 53.50 1,544,662 81,388,056 52.690 6.288 6.277 6.288 6.059 6.294 13,129,224 6.1990 3.19%
2007-01-16 0 51.80 51.80 51.90 49.50 52.35 1,551,160 79,949,555 51.542 6.094 6.094 6.106 5.824 6.159 13,184,455 6.0639 5.50%
2007-01-15 0 49.10 49.05 49.25 48.70 49.40 829,760 40,723,966 49.079 5.777 5.771 5.794 5.730 5.812 7,052,743 5.7742 1.03%
2007-01-12 0 48.60 48.40 48.60 48.10 49.40 1,364,600 66,172,670 48.492 5.718 5.694 5.718 5.659 5.812 11,598,744 5.7052 -0.21%
2007-01-11 0 48.70 48.50 48.70 48.20 49.30 565,455 27,517,313 48.664 5.730 5.706 5.730 5.671 5.800 4,806,220 5.7254 -0.51%
2007-01-10 0 48.95 48.95 49.00 48.50 49.50 509,232 24,908,667 48.914 5.759 5.759 5.765 5.706 5.824 4,328,339 5.7548 -0.71%
2007-01-09 0 49.30 49.30 49.45 48.50 49.55 375,798 18,507,951 49.250 5.800 5.800 5.818 5.706 5.830 3,194,185 5.7943 0.51%
2007-01-08 0 49.05 49.05 49.35 48.90 49.50 254,300 12,472,980 49.048 5.771 5.771 5.806 5.753 5.824 2,161,484 5.7706 -0.91%
2007-01-05 0 49.50 49.10 49.70 48.35 49.75 360,660 17,810,558 49.383 5.824 5.777 5.847 5.688 5.853 3,065,516 5.8100 1.02%
2007-01-04 0 49.00 49.20 49.35 48.35 49.70 603,800 29,645,190 49.098 5.765 5.788 5.806 5.688 5.847 5,132,142 5.7764 -0.10%
2007-01-03 0 49.05 48.95 49.05 48.90 49.75 341,720 16,851,130 49.313 5.771 5.759 5.771 5.753 5.853 2,904,531 5.8017 0.00%
2007-01-02 0 49.05 49.05 49.10 48.75 49.50 212,568 10,436,428 49.097 5.771 5.771 5.777 5.735 5.824 1,806,773 5.7763 -0.91%
2006-12-29 0 49.50 49.50 49.65 48.00 49.90 863,238 42,085,826 48.753 5.824 5.824 5.841 5.647 5.871 7,337,298 5.7359 2.91%
2006-12-28 0 48.10 48.10 48.45 48.00 48.90 254,724 12,311,413 48.332 5.659 5.659 5.700 5.647 5.753 2,165,087 5.6863 -0.41%
2006-12-27 0 48.30 48.20 48.65 48.10 49.00 317,000 15,304,150 48.278 5.683 5.671 5.724 5.659 5.765 2,694,417 5.6799 -0.92%
2006-12-22 0 48.75 48.75 48.80 48.05 48.80 750,800 36,285,437 48.329 5.735 5.735 5.741 5.653 5.741 6,381,604 5.6859 0.31%
2006-12-21 0 48.60 48.60 48.75 48.25 49.70 904,000 44,070,950 48.751 5.718 5.718 5.735 5.677 5.847 7,683,764 5.7356 -1.82%
2006-12-20 0 49.50 49.50 49.70 49.10 51.00 1,096,860 54,540,524 49.724 5.824 5.824 5.847 5.777 6.000 9,323,024 5.8501 0.71%
2006-12-19 0 49.15 49.15 49.35 48.20 49.45 471,300 22,955,205 48.706 5.783 5.783 5.806 5.671 5.818 4,005,927 5.7303 0.10%
2006-12-18 0 49.10 48.70 49.10 48.20 49.10 587,000 28,523,300 48.592 5.777 5.730 5.777 5.671 5.777 4,989,347 5.7168 1.24%
2006-12-15 0 48.50 48.50 48.70 48.00 49.45 1,177,180 57,249,799 48.633 5.706 5.706 5.730 5.647 5.818 10,005,723 5.7217 -0.82%
2006-12-14 0 48.90 48.90 49.00 48.15 49.70 1,096,400 53,617,608 48.903 5.753 5.753 5.765 5.665 5.847 9,319,114 5.7535 -1.31%
2006-12-13 0 49.55 49.55 49.60 48.75 49.70 525,520 25,776,478 49.049 5.830 5.830 5.835 5.735 5.847 4,466,783 5.7707 -0.60%
2006-12-12 0 49.85 49.90 49.95 49.00 49.95 1,507,919 74,517,158 49.417 5.865 5.871 5.877 5.765 5.877 12,816,918 5.8140 1.84%
2006-12-11 0 48.95 48.55 49.00 48.00 49.50 1,389,206 67,729,531 48.754 5.759 5.712 5.765 5.647 5.824 11,807,888 5.7360 0.93%
2006-12-08 0 48.50 48.25 49.00 48.00 49.30 890,500 43,556,894 48.913 5.706 5.677 5.765 5.647 5.800 7,569,018 5.7546 0.73%
2006-12-07 0 48.15 48.55 48.80 47.70 48.90 1,218,400 58,630,650 48.121 5.665 5.712 5.741 5.612 5.753 10,356,082 5.6615 -0.62%
2006-12-06 0 48.45 48.45 48.50 48.20 50.00 461,600 22,639,600 49.046 5.700 5.700 5.706 5.671 5.883 3,923,479 5.7703 -3.00%
2006-12-05 0 49.95 49.95 50.00 48.35 50.00 1,092,000 53,942,940 49.398 5.877 5.877 5.883 5.688 5.883 9,281,715 5.8117 3.20%
2006-12-04 0 48.40 48.10 48.40 47.50 48.50 1,054,181 50,615,214 48.014 5.694 5.659 5.694 5.588 5.706 8,960,263 5.6489 1.79%
2006-12-01 0 47.55 47.50 47.60 47.05 48.70 1,562,323 74,576,692 47.734 5.594 5.588 5.600 5.535 5.730 13,279,338 5.6160 -3.55%
2006-11-30 0 49.30 49.05 49.10 48.70 51.00 2,585,887 128,185,849 49.571 5.800 5.771 5.777 5.730 6.000 21,979,364 5.8321 -2.76%
2006-11-29 0 50.70 50.70 50.90 50.60 52.85 2,198,995 112,839,147 51.314 5.965 5.965 5.988 5.953 6.218 18,690,883 6.0371 -2.31%
2006-11-28 0 51.90 51.90 52.25 48.50 52.60 4,667,814 238,417,407 51.077 6.106 6.106 6.147 5.706 6.188 39,675,200 6.0092 2.87%
2006-11-27 0 50.45 50.40 50.50 46.00 51.45 5,625,653 278,339,837 49.477 5.935 5.930 5.941 5.412 6.053 47,816,582 5.8210 11.62%
2006-11-24 0 45.20 45.20 45.25 42.10 46.00 8,282,159 367,107,910 44.325 5.318 5.318 5.324 4.953 5.412 70,396,189 5.2149 22.33%
2006-11-23 1 - - - - - 0 0 - 4.347 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 4.347 - - - - 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 4.347 4.341 4.353 4.235 4.353 10,809,288 4.2951 3.50%
2006-11-20 0 35.70 35.70 35.85 35.50 36.30 1,560,340 55,701,950 35.699 4.200 4.200 4.218 4.177 4.271 13,262,483 4.2000 -1.65%
2006-11-17 0 36.30 36.35 36.40 35.90 36.60 292,000 10,579,000 36.229 4.271 4.277 4.282 4.224 4.306 2,481,924 4.2624 -0.41%
2006-11-16 0 36.45 36.10 36.20 36.00 36.75 820,045 29,942,489 36.513 4.288 4.247 4.259 4.235 4.324 6,970,168 4.2958 0.00%
2006-11-15 0 36.45 36.60 36.65 35.55 37.40 1,086,608 39,763,921 36.595 4.288 4.306 4.312 4.182 4.400 9,235,884 4.3054 0.00%
2006-11-14 0 36.45 36.45 36.55 35.95 36.95 1,175,176 42,868,422 36.478 4.288 4.288 4.300 4.230 4.347 9,988,689 4.2917 1.25%
2006-11-13 0 36.00 36.00 36.10 35.55 36.10 1,304,248 46,726,454 35.826 4.235 4.235 4.247 4.182 4.247 11,085,767 4.2150 1.27%
2006-11-10 0 35.55 35.50 35.55 34.60 35.80 1,391,280 49,106,707 35.296 4.182 4.177 4.182 4.071 4.212 11,825,517 4.1526 2.75%
2006-11-09 0 34.60 34.55 34.60 34.15 34.80 1,186,046 40,889,502 34.475 4.071 4.065 4.071 4.018 4.094 10,081,081 4.0561 1.47%
2006-11-08 0 34.10 34.05 34.10 33.80 34.40 1,244,588 42,481,750 34.133 4.012 4.006 4.012 3.977 4.047 10,578,673 4.0158 0.89%
2006-11-07 0 33.80 33.80 34.05 33.65 34.50 1,065,020 36,366,299 34.146 3.977 3.977 4.006 3.959 4.059 9,052,392 4.0173 -0.88%
2006-11-06 0 34.10 33.95 34.10 33.80 34.10 612,265 20,826,889 34.016 4.012 3.994 4.012 3.977 4.012 5,204,093 4.0020 0.89%
2006-11-03 0 33.80 33.80 33.90 33.50 34.00 590,300 19,938,159 33.776 3.977 3.977 3.988 3.941 4.000 5,017,396 3.9738 0.00%
2006-11-02 0 33.80 33.75 33.85 33.60 33.80 535,340 18,058,395 33.733 3.977 3.971 3.982 3.953 3.977 4,550,250 3.9687 -0.15%
2006-11-01 0 33.85 33.85 33.90 33.50 34.10 496,427 16,780,868 33.803 3.982 3.982 3.988 3.941 4.012 4,219,500 3.9770 -0.15%
2006-10-31 0 33.90 33.85 33.95 33.35 34.00 1,429,671 48,393,035 33.849 3.988 3.982 3.994 3.924 4.000 12,151,830 3.9824 2.26%
2006-10-27 0 33.15 32.70 33.25 32.65 34.10 783,323 25,968,401 33.152 3.900 3.847 3.912 3.841 4.012 6,658,041 3.9003 -1.34%
2006-10-26 0 33.60 33.60 33.65 33.50 34.50 1,240,908 41,916,049 33.779 3.953 3.953 3.959 3.941 4.059 10,547,394 3.9741 -0.59%
2006-10-25 0 33.80 33.70 33.85 32.40 34.00 1,626,840 53,602,421 32.949 3.977 3.965 3.982 3.812 4.000 13,827,715 3.8764 4.32%
2006-10-24 0 32.40 32.35 32.45 32.25 32.50 630,309 20,406,216 32.375 3.812 3.806 3.818 3.794 3.824 5,357,462 3.8089 0.31%
2006-10-23 0 32.30 32.30 32.40 31.75 32.40 572,828 18,393,110 32.109 3.800 3.800 3.812 3.735 3.812 4,868,888 3.7777 1.57%
2006-10-20 0 31.80 31.80 31.90 31.70 32.15 360,220 11,484,441 31.882 3.741 3.741 3.753 3.730 3.782 3,061,776 3.7509 -0.47%
2006-10-19 0 31.95 31.95 32.00 31.55 32.00 692,700 22,090,680 31.891 3.759 3.759 3.765 3.712 3.765 5,887,769 3.7520 1.27%
2006-10-18 0 31.55 31.50 31.55 31.30 31.80 689,220 21,750,842 31.559 3.712 3.706 3.712 3.682 3.741 5,858,190 3.7129 -0.63%
2006-10-17 0 31.75 31.70 31.75 31.55 32.30 305,000 9,650,450 31.641 3.735 3.730 3.735 3.712 3.800 2,592,420 3.7226 0.16%
2006-10-16 0 31.70 31.65 31.70 31.65 32.40 230,320 7,328,098 31.817 3.730 3.724 3.730 3.724 3.812 1,957,660 3.7433 -1.09%
2006-10-13 0 32.05 32.05 32.15 31.90 32.40 494,700 15,867,670 32.075 3.771 3.771 3.782 3.753 3.812 4,204,821 3.7737 -0.16%
2006-10-12 0 32.10 32.05 32.25 32.05 32.40 567,861 18,303,546 32.232 3.777 3.771 3.794 3.771 3.812 4,826,670 3.7922 -0.16%
2006-10-11 0 32.15 32.10 32.15 31.85 32.20 969,019 31,051,590 32.044 3.782 3.777 3.782 3.747 3.788 8,236,409 3.7700 1.90%
2006-10-10 0 31.55 31.40 31.55 31.35 31.85 297,620 9,368,840 31.479 3.712 3.694 3.712 3.688 3.747 2,529,692 3.7035 0.48%
2006-10-09 0 31.40 31.35 31.40 31.30 31.50 464,700 14,608,887 31.437 3.694 3.688 3.694 3.682 3.706 3,949,829 3.6986 -0.79%
2006-10-06 0 31.65 31.65 31.70 31.35 31.80 369,450 11,646,285 31.523 3.724 3.724 3.730 3.688 3.741 3,140,229 3.7087 -0.16%
2006-10-05 0 31.70 31.65 31.70 31.60 32.20 397,240 12,655,233 31.858 3.730 3.724 3.730 3.718 3.788 3,376,436 3.7481 -0.94%
2006-10-04 0 32.00 31.95 32.00 31.90 32.50 279,380 8,977,359 32.133 3.765 3.759 3.765 3.753 3.824 2,374,657 3.7805 -1.23%
2006-10-03 0 32.40 32.20 32.40 31.75 32.50 2,623,380 84,601,924 32.249 3.812 3.788 3.812 3.735 3.824 22,298,045 3.7941 2.21%
2006-09-29 0 31.70 31.55 31.65 30.50 31.90 1,208,902 37,491,244 31.013 3.730 3.712 3.724 3.588 3.753 10,275,351 3.6487 1.12%
2006-09-28 0 31.35 31.35 31.55 31.35 31.90 418,120 13,182,998 31.529 3.688 3.688 3.712 3.688 3.753 3,553,911 3.7094 -1.26%
2006-09-27 0 31.75 31.55 31.75 31.40 31.90 993,515 31,482,968 31.688 3.735 3.712 3.735 3.694 3.753 8,444,618 3.7282 1.44%
2006-09-26 0 31.30 31.20 31.40 31.10 31.90 974,941 30,658,735 31.447 3.682 3.671 3.694 3.659 3.753 8,286,744 3.6997 -2.03%
2006-09-25 0 31.95 31.80 31.95 31.45 32.90 812,986 26,049,935 32.042 3.759 3.741 3.759 3.700 3.871 6,910,169 3.7698 -1.99%
2006-09-22 0 32.60 32.60 32.65 31.80 32.90 1,844,620 59,576,750 32.298 3.835 3.835 3.841 3.741 3.871 15,678,788 3.7998 2.19%
2006-09-21 0 31.90 31.80 31.90 31.60 32.50 992,770 31,794,041 32.026 3.753 3.741 3.753 3.718 3.824 8,438,286 3.7678 1.27%
2006-09-20 0 31.50 31.45 31.50 31.30 31.70 170,400 5,361,230 31.463 3.706 3.700 3.706 3.682 3.730 1,448,356 3.7016 0.00%
2006-09-19 0 31.50 31.55 31.60 31.45 32.00 310,695 9,820,116 31.607 3.706 3.712 3.718 3.700 3.765 2,640,826 3.7186 -1.25%
2006-09-18 0 31.90 31.75 31.90 30.55 32.00 683,400 21,589,150 31.591 3.753 3.735 3.753 3.594 3.765 5,808,722 3.7167 0.63%
2006-09-15 0 31.70 31.60 31.85 31.55 31.95 407,240 12,950,998 31.802 3.730 3.718 3.747 3.712 3.759 3,461,434 3.7415 -0.63%
2006-09-14 0 31.90 31.85 31.90 31.45 31.95 558,575 17,758,526 31.793 3.753 3.747 3.753 3.700 3.759 4,747,742 3.7404 0.47%
2006-09-13 0 31.75 31.75 31.85 31.65 31.95 369,260 11,742,991 31.801 3.735 3.735 3.747 3.724 3.759 3,138,614 3.7415 0.32%
2006-09-12 0 31.65 31.60 31.70 31.25 32.00 367,170 11,669,957 31.784 3.724 3.718 3.730 3.677 3.765 3,120,849 3.7394 0.48%
2006-09-11 0 31.50 31.40 31.55 30.90 32.50 834,953 26,570,640 31.823 3.706 3.694 3.712 3.635 3.824 7,096,883 3.7440 1.94%
2006-09-08 0 30.90 30.85 30.90 30.75 31.00 170,906 5,275,441 30.868 3.635 3.630 3.635 3.618 3.647 1,452,656 3.6316 0.82%
2006-09-07 0 30.65 30.55 30.80 30.25 30.80 258,165 7,871,783 30.491 3.606 3.594 3.624 3.559 3.624 2,194,335 3.5873 0.00%
2006-09-06 0 30.65 30.60 30.65 30.60 31.00 474,200 14,573,850 30.734 3.606 3.600 3.606 3.600 3.647 4,030,576 3.6158 -0.81%
2006-09-05 0 30.90 30.75 31.00 30.65 31.15 535,100 16,502,140 30.839 3.635 3.618 3.647 3.606 3.665 4,548,210 3.6283 -1.12%
2006-09-04 0 31.25 31.15 31.25 31.05 31.45 374,320 11,712,240 31.289 3.677 3.665 3.677 3.653 3.700 3,181,622 3.6812 0.00%
2006-09-01 0 31.25 31.20 31.25 31.00 31.70 433,740 13,615,221 31.390 3.677 3.671 3.677 3.647 3.730 3,686,677 3.6931 -0.64%
2006-08-31 0 31.45 31.40 31.45 30.85 31.50 942,000 29,530,550 31.349 3.700 3.694 3.700 3.630 3.706 8,006,754 3.6882 1.78%
2006-08-30 0 30.90 30.70 30.95 30.35 30.95 638,840 19,556,488 30.612 3.635 3.612 3.641 3.571 3.641 5,429,973 3.6016 0.68%
2006-08-29 0 31.55 31.60 31.70 31.55 31.90 927,491 29,427,160 31.728 3.611 3.616 3.628 3.611 3.651 8,104,342 3.6310 -0.63%
2006-08-28 0 31.75 31.60 31.80 31.35 31.85 676,120 21,349,202 31.576 3.634 3.616 3.639 3.588 3.645 5,907,882 3.6137 -0.78%
2006-08-25 0 32.00 32.00 32.05 31.90 32.30 1,812,164 58,160,608 32.095 3.662 3.662 3.668 3.651 3.697 15,834,544 3.6730 -0.31%
2006-08-24 0 32.10 32.00 32.10 31.60 32.40 998,920 32,085,355 32.120 3.674 3.662 3.674 3.616 3.708 8,728,483 3.6759 0.47%
2006-08-23 0 31.95 31.90 31.95 31.55 32.00 377,620 12,033,440 31.867 3.656 3.651 3.656 3.611 3.662 3,299,613 3.6469 0.16%
2006-08-22 0 31.90 31.85 31.90 31.50 32.05 294,940 9,403,746 31.884 3.651 3.645 3.651 3.605 3.668 2,577,162 3.6489 1.11%
2006-08-21 0 31.55 31.50 31.55 31.30 32.20 902,000 28,634,910 31.746 3.611 3.605 3.611 3.582 3.685 7,881,604 3.6331 -2.02%
2006-08-18 0 32.20 32.15 32.20 31.80 32.20 853,680 27,343,217 32.030 3.685 3.679 3.685 3.639 3.685 7,459,387 3.6656 0.78%
2006-08-17 0 31.95 31.95 32.00 30.95 32.30 2,780,740 88,572,819 31.852 3.656 3.656 3.662 3.542 3.697 24,297,883 3.6453 3.90%
2006-08-16 0 30.75 30.70 30.75 30.45 31.15 1,337,900 41,425,375 30.963 3.519 3.513 3.519 3.485 3.565 11,690,463 3.5435 -0.16%
2006-08-15 0 30.80 30.65 30.80 30.45 31.20 1,227,678 37,801,178 30.791 3.525 3.508 3.525 3.485 3.571 10,727,352 3.5238 0.33%
2006-08-14 0 30.70 30.65 30.70 30.45 30.85 380,760 11,662,717 30.630 3.513 3.508 3.513 3.485 3.531 3,327,050 3.5054 0.00%
2006-08-11 0 30.70 30.65 30.70 30.60 31.00 1,774,220 54,709,586 30.836 3.513 3.508 3.513 3.502 3.548 15,502,992 3.5290 0.00%
2006-08-10 0 30.70 30.65 30.85 30.40 31.30 1,573,220 48,495,985 30.826 3.513 3.508 3.531 3.479 3.582 13,746,670 3.5278 -0.97%
2006-08-09 0 31.00 30.95 31.00 30.35 31.10 1,679,520 51,842,632 30.868 3.548 3.542 3.548 3.473 3.559 14,675,511 3.5326 0.81%
2006-08-08 0 30.75 30.70 30.75 30.15 30.80 831,940 25,417,148 30.552 3.519 3.513 3.519 3.450 3.525 7,269,425 3.4964 0.99%
2006-08-07 0 30.45 30.30 30.40 29.50 30.90 1,129,760 33,956,894 30.057 3.485 3.468 3.479 3.376 3.536 9,871,752 3.4398 -0.16%
2006-08-04 0 30.50 30.40 30.50 29.95 31.25 4,012,140 123,091,892 30.680 3.491 3.479 3.491 3.428 3.576 35,057,758 3.5111 2.01%
2006-08-03 0 29.90 29.85 30.00 29.40 30.25 832,940 24,924,333 29.923 3.422 3.416 3.433 3.365 3.462 7,278,163 3.4245 -0.66%
2006-08-02 0 30.10 30.10 30.30 30.00 30.90 698,700 21,285,340 30.464 3.445 3.445 3.468 3.433 3.536 6,105,185 3.4864 -0.99%
2006-08-01 0 30.40 30.35 30.50 30.30 31.00 779,204 23,783,739 30.523 3.479 3.473 3.491 3.468 3.548 6,808,622 3.4932 -0.98%
2006-07-31 0 30.70 30.75 30.95 30.20 31.10 947,923 29,082,667 30.680 3.513 3.519 3.542 3.456 3.559 8,282,875 3.5112 0.00%
2006-07-28 0 30.70 30.60 30.65 30.60 31.05 1,018,429 31,380,601 30.813 3.513 3.502 3.508 3.502 3.553 8,898,951 3.5263 -0.65%
2006-07-27 0 30.90 30.85 30.90 30.30 31.50 2,011,882 62,250,634 30.941 3.536 3.531 3.536 3.468 3.605 17,579,664 3.5411 -0.80%
2006-07-26 0 31.15 31.10 31.15 30.50 31.50 2,721,421 84,261,118 30.962 3.565 3.559 3.565 3.491 3.605 23,779,559 3.5434 2.81%
2006-07-25 0 30.30 30.30 30.45 28.00 30.65 5,242,365 155,419,460 29.647 3.468 3.468 3.485 3.204 3.508 45,807,366 3.3929 9.39%
2006-07-24 0 27.70 27.70 27.75 27.35 27.80 337,200 9,338,600 27.695 3.170 3.170 3.176 3.130 3.182 2,946,427 3.1695 -0.18%
2006-07-21 0 27.75 27.70 27.75 27.55 28.10 434,720 12,080,340 27.789 3.176 3.170 3.176 3.153 3.216 3,798,549 3.1803 -1.25%
2006-07-20 0 28.10 28.00 28.15 27.70 28.15 405,860 11,318,823 27.888 3.216 3.204 3.222 3.170 3.222 3,546,372 3.1917 2.55%
2006-07-19 0 27.40 27.40 27.50 27.30 27.90 820,552 22,606,779 27.551 3.136 3.136 3.147 3.124 3.193 7,169,918 3.1530 -0.72%
2006-07-18 0 27.60 27.65 27.70 27.60 28.10 434,540 12,094,809 27.834 3.159 3.164 3.170 3.159 3.216 3,796,976 3.1854 -1.95%
2006-07-17 0 28.15 28.10 28.15 27.80 28.25 293,000 8,239,350 28.121 3.222 3.216 3.222 3.182 3.233 2,560,211 3.2182 -0.71%
2006-07-14 0 28.35 28.30 28.35 28.15 28.75 411,300 11,718,745 28.492 3.244 3.239 3.244 3.222 3.290 3,593,906 3.2607 -1.73%
2006-07-13 0 28.85 28.90 28.95 28.85 29.35 856,390 24,968,342 29.155 3.302 3.307 3.313 3.302 3.359 7,483,067 3.3366 -1.03%
2006-07-12 0 29.15 29.10 29.15 28.80 29.70 433,700 12,718,567 29.326 3.336 3.330 3.336 3.296 3.399 3,789,636 3.3561 1.04%
2006-07-11 0 28.85 28.75 28.85 28.55 28.90 1,098,200 31,629,010 28.801 3.302 3.290 3.302 3.267 3.307 9,595,984 3.2961 0.87%
2006-07-10 0 28.60 28.55 28.60 28.05 28.80 1,057,200 30,145,060 28.514 3.273 3.267 3.273 3.210 3.296 9,237,729 3.2633 1.78%
2006-07-07 0 28.10 28.05 28.10 28.05 28.55 713,000 20,221,700 28.361 3.216 3.210 3.216 3.210 3.267 6,230,137 3.2458 0.00%
2006-07-06 0 28.10 28.05 28.10 27.50 28.30 466,500 13,103,470 28.089 3.216 3.210 3.216 3.147 3.239 4,076,240 3.2146 0.18%
2006-07-05 0 28.05 28.00 28.05 27.95 28.20 367,230 10,309,821 28.075 3.210 3.204 3.210 3.199 3.227 3,208,826 3.2130 -0.36%
2006-07-04 0 28.15 28.05 28.15 28.05 28.35 821,245 23,105,873 28.135 3.222 3.210 3.222 3.210 3.244 7,175,973 3.2199 0.90%
2006-07-03 0 27.90 27.90 27.95 27.50 28.20 303,000 8,488,950 28.016 3.193 3.193 3.199 3.147 3.227 2,647,590 3.2063 -0.89%
2006-06-30 0 28.15 28.20 28.30 27.90 28.30 487,000 13,679,000 28.088 3.222 3.227 3.239 3.193 3.239 4,255,367 3.2145 1.99%
2006-06-29 0 27.60 27.50 27.60 27.30 27.80 1,168,791 32,357,290 27.684 3.159 3.147 3.159 3.124 3.182 10,212,802 3.1683 1.10%
2006-06-28 0 27.30 27.30 27.35 27.25 27.80 1,101,700 30,237,250 27.446 3.124 3.124 3.130 3.119 3.182 9,626,566 3.1410 -1.09%
2006-06-27 0 27.60 27.60 27.70 27.35 27.80 1,100,839 30,425,557 27.639 3.159 3.159 3.170 3.130 3.182 9,619,043 3.1631 0.18%
2006-06-26 0 27.55 27.50 27.55 27.00 27.75 736,100 20,191,700 27.431 3.153 3.147 3.153 3.090 3.176 6,431,983 3.1393 1.10%
2006-06-23 0 27.25 27.10 27.25 27.00 27.40 461,097 12,529,649 27.174 3.119 3.101 3.119 3.090 3.136 4,029,029 3.1098 -0.73%
2006-06-22 0 27.45 27.40 27.45 27.25 27.75 399,700 11,015,720 27.560 3.141 3.136 3.141 3.119 3.176 3,492,547 3.1541 1.10%
2006-06-21 0 27.15 27.00 27.05 26.65 27.20 378,000 10,180,916 26.934 3.107 3.090 3.096 3.050 3.113 3,302,934 3.0824 0.93%
2006-06-20 0 26.90 26.85 26.90 26.65 27.20 395,700 10,673,684 26.974 3.079 3.073 3.079 3.050 3.113 3,457,595 3.0870 -0.92%
2006-06-19 0 27.15 27.10 27.15 27.05 27.80 945,000 25,811,200 27.313 3.107 3.101 3.107 3.096 3.182 8,257,334 3.1259 -2.34%
2006-06-16 0 27.80 27.65 27.90 27.25 28.20 1,199,020 33,345,387 27.811 3.182 3.164 3.193 3.119 3.227 10,476,941 3.1827 3.35%
2006-06-15 0 26.90 26.80 26.90 26.50 27.05 574,400 15,394,505 26.801 3.079 3.067 3.079 3.033 3.096 5,019,061 3.0672 2.48%
2006-06-14 0 26.25 26.10 26.25 25.90 26.40 535,000 14,031,550 26.227 3.004 2.987 3.004 2.964 3.021 4,674,787 3.0015 0.19%
2006-06-13 0 26.20 26.30 26.40 26.00 26.65 731,000 19,144,700 26.190 2.998 3.010 3.021 2.976 3.050 6,387,419 2.9973 -2.60%
2006-06-12 0 26.90 26.80 26.85 26.65 27.05 681,053 18,353,456 26.949 3.079 3.067 3.073 3.050 3.096 5,950,987 3.0841 0.19%
2006-06-09 0 26.85 26.85 26.90 26.30 26.85 1,267,100 33,726,260 26.617 3.073 3.073 3.079 3.010 3.073 11,071,818 3.0461 1.90%
2006-06-08 0 26.35 26.30 26.35 26.30 27.80 2,011,100 53,994,087 26.848 3.016 3.010 3.016 3.010 3.182 17,572,831 3.0726 -4.01%
2006-06-07 0 27.45 27.45 27.50 27.40 28.70 1,251,200 34,629,740 27.677 3.141 3.141 3.147 3.136 3.285 10,932,885 3.1675 -4.52%
2006-06-06 0 28.75 28.40 28.80 28.30 28.80 797,160 22,739,696 28.526 3.290 3.250 3.296 3.239 3.296 6,965,520 3.2646 0.00%
2006-06-05 0 28.75 28.65 28.75 28.70 29.00 412,700 11,889,775 28.810 3.290 3.279 3.290 3.285 3.319 3,606,140 3.2971 0.17%
2006-06-02 0 28.70 28.50 28.70 27.85 28.70 1,016,000 28,559,290 28.110 3.285 3.262 3.285 3.187 3.285 8,877,727 3.2170 2.87%
2006-06-01 0 27.90 27.85 27.90 27.85 28.80 1,839,667 51,826,483 28.172 3.193 3.187 3.193 3.187 3.296 16,074,863 3.2241 -3.63%
2006-05-30 0 28.95 28.85 28.90 28.70 30.00 790,700 23,049,360 29.151 3.313 3.302 3.307 3.285 3.433 6,909,073 3.3361 -0.17%
2006-05-29 0 29.00 28.80 29.00 28.90 29.60 244,500 7,169,000 29.321 3.319 3.296 3.319 3.307 3.388 2,136,421 3.3556 -1.69%
2006-05-26 0 29.50 29.20 29.50 28.55 29.80 486,486 14,184,405 29.157 3.376 3.342 3.376 3.267 3.410 4,250,876 3.3368 3.33%
2006-05-25 0 28.55 28.60 28.75 28.00 28.85 896,200 25,486,566 28.438 3.267 3.273 3.290 3.204 3.302 7,830,924 3.2546 -0.70%
2006-05-24 0 28.75 28.75 28.80 27.85 28.80 1,338,375 37,629,175 28.116 3.290 3.290 3.296 3.187 3.296 11,694,614 3.2177 1.41%
2006-05-23 0 28.35 28.30 28.40 28.00 28.65 1,122,509 31,867,196 28.389 3.244 3.239 3.250 3.204 3.279 9,808,394 3.2490 -2.58%
2006-05-22 0 29.10 28.90 29.10 28.90 30.10 757,220 22,386,795 29.564 3.330 3.307 3.330 3.307 3.445 6,616,528 3.3835 -3.16%
2006-05-19 0 30.05 30.00 30.10 29.50 30.10 1,321,590 39,572,915 29.943 3.439 3.433 3.445 3.376 3.445 11,547,948 3.4268 1.52%
2006-05-18 0 29.60 29.55 29.60 29.15 29.95 1,123,600 33,081,460 29.442 3.388 3.382 3.388 3.336 3.428 9,817,927 3.3695 -2.31%
2006-05-17 0 30.30 30.30 30.35 29.50 30.70 1,040,530 31,427,458 30.203 3.468 3.468 3.473 3.376 3.513 9,092,068 3.4566 1.17%
2006-05-16 0 29.95 29.95 30.00 29.75 31.05 987,610 29,935,927 30.311 3.428 3.428 3.433 3.405 3.553 8,629,657 3.4690 -3.54%
2006-05-15 0 31.05 31.05 31.10 30.85 31.30 1,080,320 33,528,199 31.035 3.553 3.553 3.559 3.531 3.582 9,439,750 3.5518 -2.66%
2006-05-12 0 31.90 31.85 31.90 31.00 32.20 1,159,545 36,864,503 31.792 3.651 3.645 3.651 3.548 3.685 10,132,011 3.6384 -0.78%
2006-05-11 0 32.15 32.15 32.20 31.05 32.30 3,299,800 105,293,618 31.909 3.679 3.679 3.685 3.553 3.697 28,833,388 3.6518 3.88%
2006-05-10 0 30.95 30.90 31.00 30.50 31.40 1,701,320 52,552,934 30.890 3.542 3.536 3.548 3.491 3.594 14,865,998 3.5351 -1.12%
2006-05-09 0 31.30 31.25 31.40 30.70 31.70 1,794,508 56,339,940 31.396 3.582 3.576 3.594 3.513 3.628 15,680,267 3.5930 0.32%
2006-05-08 0 31.20 31.20 31.25 30.10 31.25 5,046,410 155,423,636 30.799 3.571 3.571 3.576 3.445 3.576 44,095,127 3.5247 4.87%
2006-05-04 0 29.75 29.70 29.75 29.25 29.95 2,327,870 69,153,743 29.707 3.405 3.399 3.405 3.347 3.428 20,340,742 3.3998 1.19%
2006-05-03 0 29.40 29.35 29.40 29.35 30.05 2,795,800 82,709,730 29.584 3.365 3.359 3.365 3.359 3.439 24,429,477 3.3857 -0.34%
2006-05-02 0 29.50 29.50 29.55 29.15 29.60 1,606,640 47,355,277 29.475 3.376 3.376 3.382 3.336 3.388 14,038,692 3.3732 1.20%
2006-04-28 0 29.15 29.10 29.15 28.45 29.35 2,821,520 82,032,973 29.074 3.336 3.330 3.336 3.256 3.359 24,654,216 3.3273 0.17%
2006-04-27 0 29.10 29.10 29.15 27.95 29.10 4,068,740 117,016,822 28.760 3.330 3.330 3.336 3.199 3.330 35,552,324 3.2914 2.28%
2006-04-26 0 28.45 28.10 28.15 27.55 28.50 2,134,033 59,890,311 28.064 3.256 3.216 3.222 3.153 3.262 18,647,009 3.2118 1.97%
2006-04-25 0 27.90 27.60 27.85 27.80 28.05 2,238,731 62,561,668 27.945 3.193 3.159 3.187 3.182 3.210 19,561,852 3.1981 0.00%
2006-04-24 0 27.90 27.90 28.00 27.45 28.10 1,441,240 39,910,003 27.691 3.193 3.193 3.204 3.141 3.216 12,593,440 3.1691 0.36%
2006-04-21 0 27.80 27.80 27.85 27.80 28.20 1,063,320 29,713,204 27.944 3.182 3.182 3.187 3.182 3.227 9,291,205 3.1980 -0.36%
2006-04-20 0 27.90 27.90 27.95 27.75 28.40 1,700,860 47,563,966 27.965 3.193 3.193 3.199 3.176 3.250 14,861,979 3.2004 -1.41%
2006-04-19 0 28.30 28.30 28.35 27.50 28.35 2,350,900 65,790,695 27.985 3.239 3.239 3.244 3.147 3.244 20,541,976 3.2027 1.62%
2006-04-18 0 27.85 27.85 27.90 27.40 27.85 1,330,520 36,782,649 27.645 3.187 3.187 3.193 3.136 3.187 11,625,977 3.1638 1.09%
2006-04-13 0 27.55 27.50 27.55 26.95 27.60 976,800 26,681,595 27.315 3.153 3.147 3.153 3.084 3.159 8,535,200 3.1261 2.04%
2006-04-12 0 27.00 26.85 27.00 26.60 27.20 1,281,620 34,355,584 26.806 3.090 3.073 3.090 3.044 3.113 11,198,693 3.0678 -0.30%
2006-04-11 0 28.25 28.20 28.25 28.15 28.60 1,710,300 48,290,570 28.235 3.099 3.094 3.099 3.088 3.138 15,590,145 3.0975 -0.35%
2006-04-10 0 28.35 28.30 28.35 27.70 28.40 1,064,310 29,911,122 28.104 3.110 3.105 3.110 3.039 3.116 9,701,659 3.0831 1.07%
2006-04-07 0 28.05 28.00 28.05 27.95 28.80 2,598,666 73,607,053 28.325 3.077 3.072 3.077 3.066 3.159 23,687,996 3.1074 -1.58%
2006-04-06 0 28.50 28.50 28.55 27.30 28.55 4,727,240 131,595,822 27.838 3.127 3.127 3.132 2.995 3.132 43,090,894 3.0539 4.97%
2006-04-04 0 27.15 27.10 27.15 26.00 27.20 3,746,200 99,958,200 26.683 2.978 2.973 2.978 2.852 2.984 34,148,278 2.9272 3.63%
2006-04-03 0 26.20 26.10 26.15 26.00 26.25 1,716,445 44,786,433 26.093 2.874 2.863 2.869 2.852 2.880 15,646,159 2.8625 -0.19%
2006-03-31 0 26.25 26.25 26.30 26.15 26.50 1,300,420 34,195,302 26.296 2.880 2.880 2.885 2.869 2.907 11,853,906 2.8847 -0.38%
2006-03-30 0 26.35 26.30 26.35 26.15 26.70 2,985,223 78,645,382 26.345 2.891 2.885 2.891 2.869 2.929 27,211,635 2.8901 -0.57%
2006-03-29 0 26.50 26.45 26.50 26.35 26.50 885,697 23,423,587 26.447 2.907 2.902 2.907 2.891 2.907 8,073,522 2.9013 0.76%
2006-03-28 0 26.30 26.30 26.50 26.30 26.60 2,021,940 53,515,338 26.467 2.885 2.885 2.907 2.885 2.918 18,430,882 2.9036 -0.38%
2006-03-27 0 26.40 26.35 26.40 26.25 26.60 998,920 26,314,211 26.343 2.896 2.891 2.896 2.880 2.918 9,105,600 2.8899 -0.38%
2006-03-24 0 26.50 26.45 26.50 26.25 26.50 465,260 12,254,623 26.339 2.907 2.902 2.907 2.880 2.907 4,241,052 2.8895 0.57%
2006-03-23 0 26.35 26.45 26.50 26.25 26.55 930,909 24,603,926 26.430 2.891 2.902 2.907 2.880 2.913 8,485,649 2.8995 0.57%
2006-03-22 0 26.20 26.15 26.25 26.00 26.35 541,900 14,185,735 26.178 2.874 2.869 2.880 2.852 2.891 4,939,659 2.8718 0.00%
2006-03-21 0 26.20 26.20 26.25 26.15 26.60 916,260 24,053,760 26.252 2.874 2.874 2.880 2.869 2.918 8,352,117 2.8800 -0.95%
2006-03-20 0 26.45 26.40 26.45 26.25 26.65 1,154,180 30,533,476 26.455 2.902 2.896 2.902 2.880 2.924 10,520,864 2.9022 0.38%
2006-03-17 0 26.35 26.30 26.40 26.25 26.65 899,700 23,812,990 26.468 2.891 2.885 2.896 2.880 2.924 8,201,165 2.9036 0.38%
2006-03-16 0 26.25 26.15 26.25 26.15 26.85 1,713,620 45,116,470 26.328 2.880 2.869 2.880 2.869 2.946 15,620,408 2.8883 -1.32%
2006-03-15 0 26.60 26.50 26.60 26.00 26.65 2,856,360 75,175,488 26.319 2.918 2.907 2.918 2.852 2.924 26,036,991 2.8873 3.50%
2006-03-14 0 25.70 25.65 25.70 25.55 26.45 3,069,723 79,563,263 25.919 2.819 2.814 2.819 2.803 2.902 27,981,890 2.8434 -2.10%
2006-03-13 0 26.25 26.25 26.35 26.10 27.25 7,044,085 186,253,795 26.441 2.880 2.880 2.891 2.863 2.989 64,209,966 2.9007 -7.08%
2006-03-10 0 28.25 28.25 28.35 28.20 28.80 1,543,690 43,900,183 28.438 3.099 3.099 3.110 3.094 3.159 14,071,421 3.1198 -2.25%
2006-03-09 0 28.90 28.85 28.90 28.40 28.95 1,857,633 53,448,419 28.772 3.170 3.165 3.170 3.116 3.176 16,933,151 3.1564 1.40%
2006-03-08 0 28.50 28.55 28.60 27.60 28.55 3,415,200 95,776,144 28.044 3.127 3.132 3.138 3.028 3.132 31,131,066 3.0765 1.60%
2006-03-07 0 28.05 28.00 28.05 28.00 29.10 2,712,111 77,271,042 28.491 3.077 3.072 3.077 3.072 3.192 24,722,097 3.1256 -3.77%
2006-03-06 0 29.15 29.15 29.20 29.10 29.40 597,100 17,452,300 29.228 3.198 3.198 3.203 3.192 3.225 5,442,832 3.2065 0.17%
2006-03-03 0 29.10 29.10 29.15 29.10 29.60 676,632 19,846,484 29.331 3.192 3.192 3.198 3.192 3.247 6,167,801 3.2178 0.34%
2006-03-02 0 29.00 29.00 29.20 28.60 29.30 1,297,880 37,722,196 29.064 3.181 3.181 3.203 3.138 3.214 11,830,753 3.1885 1.40%
2006-03-01 0 28.60 28.50 28.60 28.10 28.60 4,067,000 115,482,300 28.395 3.138 3.127 3.138 3.083 3.138 37,072,513 3.1150 0.00%
2006-02-28 0 28.60 28.55 28.80 28.55 29.30 1,199,301 34,353,959 28.645 3.138 3.132 3.159 3.132 3.214 10,932,162 3.1425 -0.87%
2006-02-27 0 28.85 28.85 28.90 28.65 29.00 328,020 9,456,768 28.830 3.165 3.165 3.170 3.143 3.181 2,990,048 3.1627 -0.35%
2006-02-24 0 28.95 28.90 29.00 28.70 29.60 1,003,087 29,081,101 28.992 3.176 3.170 3.181 3.149 3.247 9,143,584 3.1805 -1.70%
2006-02-23 0 29.45 29.25 29.30 29.30 29.75 813,850 24,053,054 29.555 3.231 3.209 3.214 3.214 3.264 7,418,605 3.2423 -0.51%
2006-02-22 0 29.60 29.55 29.75 29.30 29.95 1,651,460 48,804,127 29.552 3.247 3.242 3.264 3.214 3.286 15,053,792 3.2420 -0.34%
2006-02-21 0 29.70 29.70 29.85 29.35 30.20 1,915,560 57,229,014 29.876 3.258 3.258 3.275 3.220 3.313 17,461,181 3.2775 -1.00%
2006-02-20 0 30.00 30.00 30.05 29.25 30.15 2,679,647 80,147,733 29.910 3.291 3.291 3.297 3.209 3.308 24,426,174 3.2812 1.87%
2006-02-17 0 29.45 29.45 29.50 28.55 29.80 2,336,844 68,789,473 29.437 3.231 3.231 3.236 3.132 3.269 21,301,372 3.2293 3.15%
2006-02-16 0 28.55 28.55 28.65 28.45 28.90 859,414 24,582,746 28.604 3.132 3.132 3.143 3.121 3.170 7,833,941 3.1380 0.71%
2006-02-15 0 28.35 28.30 28.35 28.20 28.65 2,125,100 60,246,765 28.350 3.110 3.105 3.110 3.094 3.143 19,371,231 3.1101 -1.05%
2006-02-14 0 28.65 28.65 28.70 28.10 28.95 2,333,500 66,748,961 28.605 3.143 3.143 3.149 3.083 3.176 21,270,890 3.1380 0.17%
2006-02-13 0 28.60 28.55 28.60 28.50 29.55 2,292,520 66,101,462 28.834 3.138 3.132 3.138 3.127 3.242 20,897,339 3.1632 -3.21%
2006-02-10 0 29.55 29.50 29.55 29.35 30.20 2,429,700 72,039,225 29.649 3.242 3.236 3.242 3.220 3.313 22,147,796 3.2527 -1.99%
2006-02-09 0 30.15 30.10 30.15 29.80 30.20 4,651,915 139,751,542 30.042 3.308 3.302 3.308 3.269 3.313 42,404,273 3.2957 2.73%
2006-02-08 0 29.35 29.35 29.40 28.85 29.45 3,392,570 98,992,480 29.179 3.220 3.220 3.225 3.165 3.231 30,924,784 3.2011 2.26%
2006-02-07 0 28.70 28.70 28.80 28.40 29.00 1,278,400 36,651,270 28.670 3.149 3.149 3.159 3.116 3.181 11,653,184 3.1452 0.70%
2006-02-06 0 28.50 28.45 28.50 28.10 29.10 2,234,427 63,653,483 28.488 3.127 3.121 3.127 3.083 3.192 20,367,795 3.1252 -1.38%
2006-02-03 0 28.90 28.85 29.00 28.15 29.65 3,922,810 113,696,356 28.983 3.170 3.165 3.181 3.088 3.253 35,758,157 3.1796 -0.52%
2006-02-02 0 29.05 29.05 29.15 27.25 29.35 5,903,887 169,684,069 28.741 3.187 3.187 3.198 2.989 3.220 53,816,555 3.1530 6.61%
2006-02-01 0 27.25 27.20 27.25 25.85 27.30 3,710,940 99,222,651 26.738 2.989 2.984 2.989 2.836 2.995 33,826,868 2.9332 5.21%
2006-01-27 0 25.90 25.85 25.90 25.40 25.90 1,118,100 28,688,025 25.658 2.841 2.836 2.841 2.786 2.841 10,191,979 2.8148 2.37%
2006-01-26 0 25.30 25.25 25.30 25.10 25.60 877,340 22,201,579 25.306 2.776 2.770 2.776 2.754 2.808 7,997,344 2.7761 0.60%
2006-01-25 0 25.15 25.10 25.15 24.90 25.40 1,046,900 26,320,620 25.141 2.759 2.754 2.759 2.732 2.786 9,542,959 2.7581 1.00%
2006-01-24 0 24.90 24.85 24.90 24.80 25.20 880,940 21,946,094 24.912 2.732 2.726 2.732 2.721 2.765 8,030,160 2.7330 0.00%
2006-01-23 0 24.90 24.80 24.90 24.70 25.00 892,571 22,163,613 24.831 2.732 2.721 2.732 2.710 2.743 8,136,181 2.7241 -0.80%
2006-01-20 0 25.10 25.05 25.10 25.00 25.50 967,012 24,315,065 25.145 2.754 2.748 2.754 2.743 2.797 8,814,744 2.7585 -0.59%
2006-01-19 0 25.25 25.25 25.30 25.00 25.65 1,134,800 28,814,745 25.392 2.770 2.770 2.776 2.743 2.814 10,344,206 2.7856 1.00%
2006-01-18 0 25.00 24.90 25.00 24.85 25.30 2,191,500 54,787,545 25.000 2.743 2.732 2.743 2.726 2.776 19,976,497 2.7426 -0.99%
2006-01-17 0 25.25 25.20 25.30 25.20 25.55 1,369,509 34,781,877 25.397 2.770 2.765 2.776 2.765 2.803 12,483,683 2.7862 -0.59%
2006-01-16 0 25.40 25.35 25.40 25.25 25.65 859,400 21,832,605 25.404 2.786 2.781 2.786 2.770 2.814 7,833,813 2.7870 0.20%
2006-01-13 0 25.35 25.35 25.40 25.35 25.65 1,165,420 29,695,834 25.481 2.781 2.781 2.786 2.781 2.814 10,623,321 2.7953 -0.59%
2006-01-12 0 25.50 25.40 25.50 25.05 26.00 911,814 23,410,896 25.675 2.797 2.786 2.797 2.748 2.852 8,311,590 2.8167 0.79%
2006-01-11 0 25.30 25.15 25.25 25.05 26.40 2,303,520 59,169,446 25.687 2.776 2.759 2.770 2.748 2.896 20,997,609 2.8179 -4.35%
2006-01-10 0 26.45 26.40 26.55 26.20 27.10 1,379,100 36,818,420 26.697 2.902 2.896 2.913 2.874 2.973 12,571,110 2.9288 -1.31%
2006-01-09 0 26.80 26.80 26.85 26.80 27.15 1,733,365 46,628,312 26.900 2.940 2.940 2.946 2.940 2.978 15,800,393 2.9511 -0.19%
2006-01-06 0 26.85 26.80 26.85 26.75 27.45 1,273,000 34,256,550 26.910 2.946 2.940 2.946 2.935 3.011 11,603,961 2.9521 -0.56%
2006-01-05 0 27.00 27.00 27.05 26.90 27.35 1,675,320 45,265,003 27.019 2.962 2.962 2.967 2.951 3.000 15,271,287 2.9641 -1.10%
2006-01-04 0 27.30 27.20 27.30 26.45 27.30 2,358,120 63,508,120 26.932 2.995 2.984 2.995 2.902 2.995 21,495,312 2.9545 2.82%
2006-01-03 0 26.55 26.55 26.65 26.30 26.70 396,620 10,542,417 26.581 2.913 2.913 2.924 2.885 2.929 3,615,368 2.9160 0.95%
2005-12-30 0 26.30 26.25 26.30 26.15 26.70 475,829 12,580,464 26.439 2.885 2.880 2.885 2.869 2.929 4,337,393 2.9005 -1.68%
2005-12-29 0 26.75 26.65 26.75 26.55 26.85 1,085,140 29,001,640 26.726 2.935 2.924 2.935 2.913 2.946 9,891,533 2.9320 0.75%
2005-12-28 0 26.55 26.50 26.55 26.30 26.90 526,920 13,987,196 26.545 2.913 2.907 2.913 2.885 2.951 4,803,110 2.9121 -0.75%
2005-12-23 0 26.75 26.70 26.75 26.05 26.80 986,700 26,140,825 26.493 2.935 2.929 2.935 2.858 2.940 8,994,209 2.9064 3.08%
2005-12-22 0 25.95 25.90 26.00 25.60 26.00 1,299,078 33,350,050 25.672 2.847 2.841 2.852 2.808 2.852 11,841,673 2.8163 1.57%
2005-12-21 0 25.55 25.55 25.60 25.50 25.80 1,497,183 38,359,020 25.621 2.803 2.803 2.808 2.797 2.830 13,647,489 2.8107 0.00%
2005-12-20 0 25.55 25.45 25.55 25.30 25.70 684,459 17,461,519 25.511 2.803 2.792 2.803 2.776 2.819 6,239,148 2.7987 0.59%
2005-12-19 0 25.40 25.35 25.50 25.35 25.85 513,740 13,113,944 25.526 2.786 2.781 2.797 2.781 2.836 4,682,968 2.8003 -0.78%
2005-12-16 0 25.60 25.50 25.70 25.05 25.70 1,066,845 27,024,758 25.331 2.808 2.797 2.819 2.748 2.819 9,724,766 2.7790 -0.78%
2005-12-15 0 25.80 25.75 25.80 25.60 26.00 1,587,720 40,988,077 25.816 2.830 2.825 2.830 2.808 2.852 14,472,774 2.8321 0.00%
2005-12-14 0 25.80 25.75 25.80 25.60 26.50 1,430,000 36,975,734 25.857 2.830 2.825 2.830 2.808 2.907 13,035,086 2.8366 -2.64%
2005-12-13 0 26.50 26.45 26.70 26.45 27.00 724,000 19,243,285 26.579 2.907 2.902 2.929 2.902 2.962 6,599,582 2.9158 -0.56%
2005-12-12 0 26.65 26.65 26.85 26.65 27.35 764,700 20,598,775 26.937 2.924 2.924 2.946 2.924 3.000 6,970,580 2.9551 -1.11%
2005-12-09 0 26.95 26.90 27.00 26.80 27.95 1,149,904 31,364,962 27.276 2.957 2.951 2.962 2.940 3.066 10,481,886 2.9923 -2.88%
2005-12-08 0 27.75 27.55 27.60 27.45 28.15 2,190,520 60,923,302 27.812 3.044 3.022 3.028 3.011 3.088 19,967,564 3.0511 0.36%
2005-12-07 0 27.65 27.60 27.65 26.80 27.65 1,611,820 43,848,451 27.204 3.033 3.028 3.033 2.940 3.033 14,692,456 2.9844 3.56%
2005-12-06 0 26.70 26.70 26.75 26.20 26.80 1,729,445 45,962,329 26.576 2.929 2.929 2.935 2.874 2.940 15,764,660 2.9155 1.91%
2005-12-05 0 26.20 26.60 26.70 25.95 26.70 945,657 24,859,482 26.288 2.874 2.918 2.929 2.847 2.929 8,620,084 2.8839 -0.95%
2005-12-02 0 26.45 26.45 26.55 25.55 26.50 6,683,160 171,513,261 25.663 2.902 2.902 2.913 2.803 2.907 60,919,974 2.8154 2.92%
2005-12-01 0 25.70 25.65 25.70 25.20 25.80 1,038,538 26,553,551 25.568 2.819 2.814 2.819 2.765 2.830 9,466,736 2.8049 1.78%
2005-11-30 0 25.25 25.25 25.30 24.50 25.50 1,173,100 29,563,937 25.202 2.770 2.770 2.776 2.688 2.797 10,693,328 2.7647 2.23%
2005-11-29 0 24.70 24.60 24.75 24.30 24.95 670,220 16,582,677 24.742 2.710 2.699 2.715 2.666 2.737 6,109,353 2.7143 0.41%
2005-11-28 0 24.60 24.60 24.65 24.60 25.10 544,123 13,495,273 24.802 2.699 2.699 2.704 2.699 2.754 4,959,923 2.7209 -1.60%
2005-11-25 0 25.00 25.00 25.05 25.00 25.20 433,986 10,861,373 25.027 2.743 2.743 2.748 2.743 2.765 3,955,975 2.7456 -0.79%
2005-11-24 0 25.20 25.15 25.20 25.15 25.60 817,194 20,649,365 25.269 2.765 2.759 2.765 2.759 2.808 7,449,087 2.7721 -0.79%
2005-11-23 0 25.40 25.35 25.40 25.35 25.90 959,200 24,418,620 25.457 2.786 2.781 2.786 2.781 2.841 8,743,534 2.7928 -1.17%
2005-11-22 0 25.70 25.70 25.80 25.45 26.00 970,820 24,850,386 25.597 2.819 2.819 2.830 2.792 2.852 8,849,456 2.8081 -0.77%
2005-11-21 0 25.90 25.85 25.90 25.30 25.95 1,434,660 37,088,479 25.852 2.841 2.836 2.841 2.776 2.847 13,077,564 2.8360 1.97%
2005-11-18 0 25.40 25.40 25.45 25.25 25.55 1,549,044 39,423,515 25.450 2.786 2.786 2.792 2.770 2.803 14,120,225 2.7920 0.40%
2005-11-17 0 25.30 25.30 25.35 25.30 25.80 2,077,700 52,841,645 25.433 2.776 2.776 2.781 2.776 2.830 18,939,159 2.7901 -0.20%
2005-11-16 0 25.35 25.30 25.35 24.70 25.40 1,620,200 40,572,070 25.041 2.781 2.776 2.781 2.710 2.786 14,768,843 2.7471 3.26%
2005-11-15 0 24.55 24.55 24.70 24.20 24.65 373,700 9,137,020 24.450 2.693 2.693 2.710 2.655 2.704 3,406,442 2.6823 0.61%
2005-11-14 0 24.40 24.40 24.45 24.35 25.15 470,460 11,550,537 24.552 2.677 2.677 2.682 2.671 2.759 4,288,452 2.6934 -1.81%
2005-11-11 0 24.85 24.80 24.85 24.75 25.15 1,168,120 29,134,981 24.942 2.726 2.721 2.726 2.715 2.759 10,647,933 2.7362 0.00%
2005-11-10 0 24.85 24.85 24.95 24.70 25.15 307,900 7,665,325 24.896 2.726 2.726 2.737 2.710 2.759 2,806,645 2.7311 -1.00%
2005-11-09 0 25.10 25.10 25.15 24.55 25.25 669,300 16,807,996 25.113 2.754 2.754 2.759 2.693 2.770 6,100,967 2.7550 3.08%
2005-11-08 0 24.35 24.30 24.70 24.05 24.75 592,300 14,448,194 24.393 2.671 2.666 2.710 2.638 2.715 5,399,078 2.6760 -1.02%
2005-11-07 0 24.60 24.55 24.60 24.35 25.05 659,100 16,155,685 24.512 2.699 2.693 2.699 2.671 2.748 6,007,989 2.6890 -1.80%
2005-11-04 0 25.05 25.00 25.05 24.95 25.50 1,078,200 27,119,130 25.152 2.748 2.743 2.748 2.737 2.797 9,828,272 2.7593 -1.18%
2005-11-03 0 25.35 25.30 25.35 25.05 25.85 1,089,700 27,697,340 25.417 2.781 2.776 2.781 2.748 2.836 9,933,100 2.7884 -1.74%
2005-11-02 0 25.80 25.75 25.80 24.80 25.95 1,914,204 49,001,810 25.599 2.830 2.825 2.830 2.721 2.847 17,448,820 2.8083 3.82%
2005-11-01 0 24.85 24.80 24.85 24.50 25.20 799,220 19,897,804 24.897 2.726 2.721 2.726 2.688 2.765 7,285,246 2.7312 1.02%
2005-10-31 0 24.60 24.50 24.70 23.55 24.70 1,337,300 32,444,215 24.261 2.699 2.688 2.710 2.584 2.710 12,190,084 2.6615 1.03%
2005-10-28 0 24.35 24.30 24.35 23.50 24.50 1,240,864 29,947,029 24.134 2.671 2.666 2.671 2.578 2.688 11,311,027 2.6476 2.74%
2005-10-27 0 23.70 23.60 23.70 23.60 23.90 2,767,137 65,861,754 23.801 2.600 2.589 2.600 2.589 2.622 25,223,684 2.6111 -0.21%
2005-10-26 0 23.75 23.70 23.75 23.55 25.00 4,195,800 100,416,681 23.933 2.605 2.600 2.605 2.584 2.743 38,246,582 2.6255 -5.19%
2005-10-25 0 25.05 25.00 25.05 24.65 26.25 2,303,400 57,679,447 25.041 2.748 2.743 2.748 2.704 2.880 20,996,515 2.7471 -3.47%
2005-10-24 0 25.95 25.95 26.00 25.90 27.00 1,499,250 39,233,135 26.169 2.847 2.847 2.852 2.841 2.962 13,666,330 2.8708 -2.81%
2005-10-21 0 26.70 26.70 27.00 26.30 27.45 616,400 16,600,060 26.931 2.929 2.929 2.962 2.885 3.011 5,618,760 2.9544 -1.11%
2005-10-20 0 27.00 26.90 27.20 26.70 27.60 1,244,857 33,583,529 26.978 2.962 2.951 2.984 2.929 3.028 11,347,425 2.9596 1.31%
2005-10-19 0 26.65 26.60 26.65 26.30 27.45 989,393 26,726,201 27.013 2.924 2.918 2.924 2.885 3.011 9,018,757 2.9634 -2.91%
2005-10-18 0 27.45 27.40 27.45 27.40 27.80 825,600 22,794,065 27.609 3.011 3.006 3.011 3.006 3.050 7,525,711 3.0288 -1.26%
2005-10-17 0 27.80 27.70 27.80 27.65 28.30 1,844,760 51,440,310 27.885 3.050 3.039 3.050 3.033 3.105 16,815,807 3.0590 0.00%
2005-10-14 0 27.80 27.75 27.80 27.65 28.55 1,061,167 29,660,152 27.951 3.050 3.044 3.050 3.033 3.132 9,673,009 3.0663 -2.46%
2005-10-13 0 28.50 28.50 28.55 28.30 28.70 544,505 15,549,175 28.557 3.127 3.127 3.132 3.105 3.149 4,963,405 3.1328 -0.18%
2005-10-12 0 28.55 28.55 28.70 28.40 29.00 894,120 25,723,017 28.769 3.132 3.132 3.149 3.116 3.181 8,150,301 3.1561 -1.38%
2005-10-10 0 28.95 28.90 29.00 28.80 29.25 247,400 7,177,185 29.010 3.176 3.170 3.181 3.159 3.209 2,255,161 3.1826 0.52%
2005-10-07 0 28.80 28.75 28.85 28.45 29.10 1,234,000 35,517,358 28.782 3.159 3.154 3.165 3.121 3.192 11,248,459 3.1575 -0.69%
2005-10-06 0 29.00 28.95 29.00 28.20 29.30 1,184,140 34,284,708 28.953 3.181 3.176 3.181 3.094 3.214 10,793,962 3.1763 -0.17%
2005-10-05 0 29.05 29.05 29.10 29.05 30.10 2,843,548 83,419,950 29.337 3.187 3.187 3.192 3.187 3.302 25,920,204 3.2183 -3.49%
2005-10-04 0 30.10 30.05 30.10 29.40 30.40 1,537,000 46,145,910 30.023 3.302 3.297 3.302 3.225 3.335 14,010,438 3.2937 2.91%
2005-10-03 0 29.25 29.20 29.25 29.00 29.35 1,993,590 58,203,707 29.195 3.209 3.203 3.209 3.181 3.220 18,172,459 3.2029 0.86%
2005-09-30 0 29.00 28.90 29.10 28.60 29.40 2,015,451 58,544,042 29.048 3.181 3.170 3.192 3.138 3.225 18,371,732 3.1866 1.40%
2005-09-29 0 28.60 28.55 28.60 27.85 28.70 843,540 23,890,247 28.321 3.138 3.132 3.138 3.055 3.149 7,689,242 3.1070 2.14%
2005-09-28 0 28.00 27.95 28.00 27.80 28.05 503,999 14,097,487 27.971 3.072 3.066 3.072 3.050 3.077 4,594,175 3.0686 -0.18%
2005-09-27 0 28.05 27.95 28.00 27.85 28.80 715,350 20,092,637 28.088 3.077 3.066 3.072 3.055 3.159 6,520,733 3.0813 -0.71%
2005-09-26 0 28.25 28.20 28.25 28.20 28.90 1,177,420 33,592,709 28.531 3.099 3.094 3.099 3.094 3.170 10,732,707 3.1299 -1.57%
2005-09-23 0 28.70 28.65 28.70 28.35 29.45 524,713 15,157,896 28.888 3.149 3.143 3.149 3.110 3.231 4,782,992 3.1691 -1.37%
2005-09-22 0 29.10 29.10 29.15 27.30 29.15 1,465,560 41,859,050 28.562 3.192 3.192 3.198 2.995 3.198 13,359,231 3.1333 5.43%
2005-09-21 0 27.60 27.55 27.70 27.30 28.35 2,828,040 78,351,978 27.705 3.028 3.022 3.039 2.995 3.110 25,778,842 3.0394 -2.65%
2005-09-20 0 28.35 28.30 28.35 28.35 29.25 2,244,100 64,595,605 28.785 3.110 3.105 3.110 3.110 3.209 20,455,969 3.1578 -3.24%
2005-09-16 0 29.30 29.25 29.30 29.25 29.80 845,760 24,835,488 29.365 3.214 3.209 3.214 3.209 3.269 7,709,478 3.2214 -1.01%
2005-09-15 0 29.60 29.55 29.65 29.50 30.20 1,085,760 32,194,413 29.652 3.247 3.242 3.253 3.236 3.313 9,897,185 3.2529 -1.33%
2005-09-14 0 30.00 29.95 30.05 29.60 30.60 1,599,240 48,049,234 30.045 3.291 3.286 3.297 3.247 3.357 14,577,784 3.2961 -1.96%
2005-09-13 0 30.60 30.60 30.65 30.55 31.05 994,900 30,541,510 30.698 3.357 3.357 3.362 3.351 3.406 9,068,956 3.3677 -1.61%
2005-09-12 0 31.10 31.05 31.10 30.80 31.50 602,885 18,682,083 30.988 3.412 3.406 3.412 3.379 3.456 5,495,565 3.3995 -0.32%
2005-09-09 0 31.20 31.20 31.35 31.20 31.40 345,840 10,815,824 31.274 3.423 3.423 3.439 3.423 3.445 3,152,485 3.4309 -0.79%
2005-09-08 0 31.45 31.35 31.45 31.20 31.85 457,800 14,379,380 31.410 3.450 3.439 3.450 3.423 3.494 4,173,051 3.4458 -0.94%
2005-09-07 0 31.75 31.65 31.70 31.70 32.20 682,340 21,793,540 31.939 3.483 3.472 3.478 3.478 3.532 6,219,832 3.5039 -0.63%
2005-09-06 0 31.95 31.95 32.00 31.60 32.15 1,083,300 34,565,211 31.907 3.505 3.505 3.511 3.467 3.527 9,874,761 3.5004 1.27%
2005-09-05 0 31.55 31.50 31.55 31.35 31.80 541,400 17,087,632 31.562 3.461 3.456 3.461 3.439 3.489 4,935,102 3.4625 -0.32%
2005-09-02 0 31.65 31.65 31.70 31.60 31.90 495,240 15,728,060 31.758 3.472 3.472 3.478 3.467 3.500 4,514,333 3.4840 0.32%
2005-09-01 0 31.55 31.50 31.55 31.30 31.70 774,560 24,409,346 31.514 3.461 3.456 3.461 3.434 3.478 7,060,459 3.4572 1.94%
2005-08-31 0 30.95 30.90 30.95 30.80 31.60 1,015,070 31,543,856 31.076 3.395 3.390 3.395 3.379 3.467 9,252,814 3.4091 -0.83%
2005-08-30 0 32.15 32.15 32.20 32.10 32.35 819,400 26,424,984 32.249 3.424 3.424 3.429 3.419 3.445 7,694,157 3.4344 0.63%
2005-08-29 0 31.95 31.90 31.95 31.80 32.20 880,500 28,153,330 31.974 3.403 3.397 3.403 3.387 3.429 8,267,885 3.4051 -0.47%
2005-08-26 0 32.10 32.05 32.25 31.30 32.35 881,420 28,052,500 31.826 3.419 3.413 3.435 3.333 3.445 8,276,524 3.3894 2.88%
2005-08-25 0 31.20 31.15 31.20 30.90 32.05 2,657,399 83,446,803 31.402 3.323 3.317 3.323 3.291 3.413 24,952,946 3.3442 -2.65%
2005-08-24 0 32.05 32.10 32.20 32.00 32.70 1,104,030 35,654,112 32.295 3.413 3.419 3.429 3.408 3.482 10,366,829 3.4392 -1.54%
2005-08-23 0 32.55 32.45 32.50 32.50 32.95 1,055,225 34,571,530 32.762 3.466 3.456 3.461 3.461 3.509 9,908,551 3.4891 0.15%
2005-08-22 0 32.50 32.50 32.55 32.40 32.85 1,088,478 35,409,358 32.531 3.461 3.461 3.466 3.450 3.498 10,220,796 3.4644 -1.07%
2005-08-19 0 32.85 32.80 32.85 32.75 33.25 1,960,615 64,566,639 32.932 3.498 3.493 3.498 3.488 3.541 18,410,152 3.5071 -1.05%
2005-08-18 0 33.20 33.20 33.25 33.15 33.60 1,396,935 46,620,252 33.373 3.536 3.536 3.541 3.530 3.578 13,117,204 3.5541 -0.30%
2005-08-17 0 33.30 33.30 33.35 33.30 33.80 1,477,650 49,313,890 33.373 3.546 3.546 3.552 3.546 3.600 13,875,117 3.5541 -0.89%
2005-08-16 0 33.60 33.55 33.60 33.55 33.85 1,386,500 46,674,217 33.663 3.578 3.573 3.578 3.573 3.605 13,019,219 3.5850 0.30%
2005-08-15 0 33.50 33.50 33.60 33.35 33.90 1,385,780 46,674,307 33.681 3.568 3.568 3.578 3.552 3.610 13,012,458 3.5869 -1.47%
2005-08-12 0 34.00 33.95 34.05 33.75 34.35 1,233,820 41,975,390 34.021 3.621 3.616 3.626 3.594 3.658 11,585,556 3.6231 -1.31%
2005-08-11 0 34.45 34.40 34.45 34.10 34.60 606,613 20,865,118 34.396 3.669 3.663 3.669 3.632 3.685 5,696,089 3.6631 0.29%
2005-08-10 0 34.35 34.25 34.40 34.00 34.70 1,480,520 50,959,747 34.420 3.658 3.648 3.663 3.621 3.695 13,902,066 3.6656 1.48%
2005-08-09 0 33.85 33.80 33.95 33.65 35.15 2,407,410 82,257,623 34.169 3.605 3.600 3.616 3.584 3.743 22,605,552 3.6388 -3.01%
2005-08-08 0 34.90 34.90 35.00 34.80 36.85 3,652,900 129,222,481 35.375 3.717 3.717 3.727 3.706 3.924 34,300,689 3.7673 -7.67%
2005-08-05 0 37.80 37.80 37.85 37.45 38.15 906,150 34,142,486 37.679 4.026 4.026 4.031 3.988 4.063 8,508,738 4.0126 -0.79%
2005-08-04 0 38.10 37.95 38.00 37.30 38.15 1,874,125 71,008,655 37.889 4.058 4.042 4.047 3.972 4.063 17,598,012 4.0350 0.66%
2005-08-03 0 37.85 37.85 37.90 36.45 37.85 2,460,120 91,131,455 37.043 4.031 4.031 4.036 3.882 4.031 23,100,499 3.9450 5.14%
2005-08-02 0 36.00 36.00 36.05 35.90 36.50 654,186 23,603,586 36.081 3.834 3.834 3.839 3.823 3.887 6,142,799 3.8425 -0.96%
2005-08-01 0 36.35 36.30 36.45 35.75 36.65 573,800 20,753,450 36.168 3.871 3.866 3.882 3.807 3.903 5,387,975 3.8518 0.83%
2005-07-29 0 36.05 36.05 36.10 35.85 36.65 669,585 24,225,761 36.180 3.839 3.839 3.845 3.818 3.903 6,287,395 3.8531 -0.69%
2005-07-28 0 36.30 36.30 36.50 35.70 37.00 1,292,563 47,126,265 36.460 3.866 3.866 3.887 3.802 3.940 12,137,152 3.8828 -0.41%
2005-07-27 0 36.45 36.45 36.50 35.10 36.50 1,776,225 63,825,641 35.933 3.882 3.882 3.887 3.738 3.887 16,678,732 3.8268 4.14%
2005-07-26 0 35.00 34.95 35.00 34.55 35.00 1,045,355 36,510,207 34.926 3.727 3.722 3.727 3.679 3.727 9,815,871 3.7195 1.60%
2005-07-25 0 34.45 34.45 34.55 34.20 34.55 672,383 23,148,081 34.427 3.669 3.669 3.679 3.642 3.679 6,313,669 3.6663 1.03%
2005-07-22 0 34.10 34.10 34.20 33.85 34.20 1,400,546 47,654,837 34.026 3.632 3.632 3.642 3.605 3.642 13,151,111 3.6236 0.74%
2005-07-21 0 33.85 33.80 33.90 33.55 34.10 822,380 27,885,752 33.909 3.605 3.600 3.610 3.573 3.632 7,722,139 3.6111 0.45%
2005-07-20 0 33.70 33.65 33.70 33.65 34.10 1,221,220 41,473,863 33.961 3.589 3.584 3.589 3.584 3.632 11,467,242 3.6167 0.15%
2005-07-19 0 33.65 33.65 33.70 33.45 33.70 312,740 10,522,023 33.645 3.584 3.584 3.589 3.562 3.589 2,936,625 3.5830 0.45%
2005-07-18 0 33.50 33.50 33.55 33.40 33.80 266,600 8,938,060 33.526 3.568 3.568 3.573 3.557 3.600 2,503,371 3.5704 -0.74%
2005-07-15 0 33.75 33.70 33.80 33.15 33.80 899,780 30,161,763 33.521 3.594 3.589 3.600 3.530 3.600 8,448,924 3.5699 1.81%
2005-07-14 0 33.15 33.00 33.05 33.05 33.60 878,920 29,256,745 33.287 3.530 3.514 3.520 3.520 3.578 8,253,049 3.5450 -0.75%
2005-07-13 0 33.40 33.40 33.45 33.00 33.45 736,940 24,524,447 33.279 3.557 3.557 3.562 3.514 3.562 6,919,858 3.5441 0.91%
2005-07-12 0 33.10 33.05 33.15 32.80 33.25 585,780 19,367,843 33.063 3.525 3.520 3.530 3.493 3.541 5,500,467 3.5211 0.91%
2005-07-11 0 32.80 32.90 32.95 32.30 32.90 780,886 25,494,312 32.648 3.493 3.504 3.509 3.440 3.504 7,332,511 3.4769 1.86%
2005-07-08 0 32.20 32.40 32.45 32.00 32.45 844,905 27,160,432 32.146 3.429 3.450 3.456 3.408 3.456 7,933,648 3.4234 -0.92%
2005-07-07 0 32.50 32.45 32.50 32.35 33.00 993,595 32,348,134 32.557 3.461 3.456 3.461 3.445 3.514 9,329,846 3.4672 -1.52%
2005-07-06 0 33.00 32.95 33.00 32.90 33.20 451,980 14,915,548 33.000 3.514 3.509 3.514 3.504 3.536 4,244,087 3.5144 -0.15%
2005-07-05 0 33.05 33.30 33.35 32.85 33.30 740,020 24,442,989 33.030 3.520 3.546 3.552 3.498 3.546 6,948,779 3.5176 -0.30%
2005-07-04 0 33.15 33.15 33.20 33.05 34.20 703,180 23,447,516 33.345 3.530 3.530 3.536 3.520 3.642 6,602,852 3.5511 -2.50%
2005-06-30 0 34.00 34.10 34.20 33.00 34.30 1,548,660 52,134,510 33.664 3.621 3.632 3.642 3.514 3.653 14,541,900 3.5851 0.89%
2005-06-29 0 33.70 33.60 33.70 33.30 34.30 755,291 25,544,417 33.821 3.589 3.578 3.589 3.546 3.653 7,092,174 3.6018 -1.17%
2005-06-28 0 34.10 34.00 34.10 33.80 34.20 1,195,720 40,649,362 33.996 3.632 3.621 3.632 3.600 3.642 11,227,797 3.6204 1.49%
2005-06-27 0 33.60 33.50 33.60 33.20 33.90 972,360 32,704,800 33.634 3.578 3.568 3.578 3.536 3.610 9,130,449 3.5819 0.00%
2005-06-24 0 33.60 33.50 33.60 32.80 33.60 1,087,134 36,335,355 33.423 3.578 3.568 3.578 3.493 3.578 10,208,176 3.5594 0.60%
2005-06-23 0 33.40 33.30 33.50 32.20 33.50 2,293,339 76,132,118 33.197 3.557 3.546 3.568 3.429 3.568 21,534,427 3.5354 3.73%
2005-06-22 0 32.20 32.20 32.30 31.70 32.40 1,237,360 39,750,059 32.125 3.429 3.429 3.440 3.376 3.450 11,618,796 3.4212 0.00%
2005-06-21 0 32.20 32.00 32.20 31.70 32.30 1,555,320 49,943,758 32.112 3.429 3.408 3.429 3.376 3.440 14,604,437 3.4198 1.58%
2005-06-20 0 31.70 31.70 31.80 31.30 32.00 2,027,360 64,394,725 31.763 3.376 3.376 3.387 3.333 3.408 19,036,887 3.3826 0.00%
2005-06-17 0 31.70 31.60 31.70 31.30 32.60 2,233,000 71,717,034 32.117 3.376 3.365 3.376 3.333 3.472 20,967,844 3.4203 -1.55%
2005-06-16 0 32.20 32.10 32.50 32.10 33.00 1,243,840 40,567,307 32.615 3.429 3.419 3.461 3.419 3.514 11,679,643 3.4733 -2.42%
2005-06-15 0 33.00 33.00 33.10 32.90 33.50 1,128,900 37,407,640 33.136 3.514 3.514 3.525 3.504 3.568 10,600,358 3.5289 -1.49%
2005-06-14 0 33.50 33.30 33.60 33.30 33.70 593,880 19,906,075 33.519 3.568 3.546 3.578 3.546 3.589 5,576,526 3.5696 -0.59%
2005-06-13 0 33.70 33.60 33.70 33.50 33.90 767,770 25,903,844 33.739 3.589 3.578 3.589 3.568 3.610 7,209,351 3.5931 1.20%
2005-06-10 0 33.30 33.30 33.40 33.10 33.50 400,728 13,355,178 33.327 3.546 3.546 3.557 3.525 3.568 3,762,831 3.5492 0.30%
2005-06-09 0 33.20 33.00 33.20 33.00 33.50 1,156,320 38,441,660 33.245 3.536 3.514 3.536 3.514 3.568 10,857,832 3.5405 -1.19%
2005-06-08 0 33.60 33.60 33.70 32.80 33.70 1,892,791 62,839,065 33.199 3.578 3.578 3.589 3.493 3.589 17,773,286 3.5356 2.13%
2005-06-07 0 32.90 32.90 33.00 32.50 33.60 1,680,800 55,466,599 33.000 3.504 3.504 3.514 3.461 3.578 15,782,693 3.5144 -1.79%
2005-06-06 0 33.50 33.40 33.50 33.30 33.50 393,175 13,147,072 33.438 3.568 3.557 3.568 3.546 3.568 3,691,909 3.5611 -0.59%
2005-06-03 0 33.70 33.70 33.80 33.50 34.10 563,000 18,976,000 33.705 3.589 3.589 3.600 3.568 3.632 5,286,564 3.5895 -0.59%
2005-06-02 0 33.90 33.80 33.90 33.60 34.30 1,048,840 35,572,624 33.916 3.610 3.600 3.610 3.578 3.653 9,848,596 3.6119 0.30%
2005-06-01 0 33.80 33.70 33.80 33.70 34.20 746,200 25,232,295 33.814 3.600 3.589 3.600 3.589 3.642 7,006,809 3.6011 0.30%
2005-05-31 0 33.70 33.60 33.80 33.70 34.00 938,004 31,750,327 33.849 3.589 3.578 3.600 3.589 3.621 8,807,847 3.6048 -1.46%
2005-05-30 0 34.20 34.10 34.20 33.80 34.50 657,184 22,388,846 34.068 3.642 3.632 3.642 3.600 3.674 6,170,950 3.6281 1.18%
2005-05-27 0 33.80 33.80 33.90 33.70 34.40 1,298,420 44,231,664 34.066 3.600 3.600 3.610 3.589 3.663 12,192,149 3.6279 0.60%
2005-05-26 0 33.60 33.60 33.80 33.30 33.90 892,396 30,003,493 33.621 3.578 3.578 3.600 3.546 3.610 8,379,588 3.5805 0.30%
2005-05-25 0 33.50 33.40 33.50 33.20 34.40 1,006,700 33,823,864 33.599 3.568 3.557 3.568 3.536 3.663 9,452,901 3.5781 -2.62%
2005-05-24 0 34.40 34.40 34.50 33.90 34.60 1,191,196 40,969,721 34.394 3.663 3.663 3.674 3.610 3.685 11,185,317 3.6628 1.47%
2005-05-23 0 33.90 33.90 34.00 33.60 34.00 708,500 24,002,435 33.878 3.610 3.610 3.621 3.578 3.621 6,652,807 3.6079 0.89%
2005-05-20 0 33.60 33.50 33.70 33.60 34.30 1,154,593 39,176,077 33.931 3.578 3.568 3.589 3.578 3.653 10,841,615 3.6135 -0.88%
2005-05-19 0 33.90 33.80 33.90 33.00 34.40 2,634,879 88,971,111 33.767 3.610 3.600 3.610 3.514 3.663 24,741,484 3.5960 2.73%
2005-05-18 0 33.00 33.00 33.10 32.80 35.70 5,945,513 202,535,740 34.065 3.514 3.514 3.525 3.493 3.802 55,828,299 3.6278 -7.56%
2005-05-17 0 35.70 35.70 35.80 35.40 37.50 3,581,949 128,134,640 35.772 3.802 3.802 3.813 3.770 3.994 33,634,460 3.8096 -5.05%
2005-05-13 0 37.60 37.50 37.60 37.50 38.00 1,074,069 40,528,331 37.733 4.004 3.994 4.004 3.994 4.047 10,085,496 4.0185 -1.05%
2005-05-12 0 38.00 37.90 38.00 37.50 38.00 1,126,260 42,594,662 37.820 4.047 4.036 4.047 3.994 4.047 10,575,568 4.0276 1.88%
2005-05-11 0 37.30 37.20 37.30 37.20 37.80 1,036,667 38,767,279 37.396 3.972 3.962 3.972 3.962 4.026 9,734,291 3.9825 -1.32%
2005-05-10 0 37.80 37.80 37.90 37.70 38.20 1,774,720 67,304,439 37.924 4.026 4.026 4.036 4.015 4.068 16,664,600 4.0388 -0.53%
2005-05-09 0 38.00 38.00 38.10 37.90 38.50 767,150 29,223,229 38.093 4.047 4.047 4.058 4.036 4.100 7,203,530 4.0568 -0.78%
2005-05-06 0 38.30 38.30 38.40 37.80 38.40 1,847,716 70,552,618 38.184 4.079 4.079 4.089 4.026 4.089 17,350,032 4.0664 -0.52%
2005-05-05 0 38.50 38.40 38.50 38.40 39.30 1,521,600 58,771,260 38.625 4.100 4.089 4.100 4.089 4.185 14,287,807 4.1134 -1.79%
2005-05-04 0 39.20 39.20 39.30 37.80 39.40 2,550,400 98,518,026 38.628 4.175 4.175 4.185 4.026 4.196 23,948,227 4.1138 3.98%
2005-05-03 0 37.70 37.60 37.70 37.60 38.00 600,000 22,629,800 37.716 4.015 4.004 4.015 4.004 4.047 5,633,993 4.0167 0.27%
2005-04-29 0 37.60 37.30 37.70 37.10 37.70 1,396,141 52,113,646 37.327 4.004 3.972 4.015 3.951 4.015 13,109,748 3.9752 0.80%
2005-04-28 0 37.30 37.30 37.40 36.80 38.20 1,506,394 56,296,367 37.372 3.972 3.972 3.983 3.919 4.068 14,145,022 3.9799 1.36%
2005-04-27 0 36.80 36.80 36.90 36.80 37.00 790,766 29,173,705 36.893 3.919 3.919 3.930 3.919 3.940 7,425,284 3.9290 0.00%
2005-04-26 0 36.80 36.70 36.80 36.60 36.90 1,062,000 39,038,280 36.759 3.919 3.908 3.919 3.898 3.930 9,972,168 3.9147 0.55%
2005-04-25 0 36.60 36.50 36.60 36.50 36.80 438,400 16,097,943 36.720 3.898 3.887 3.898 3.887 3.919 4,116,571 3.9105 -0.54%
2005-04-22 0 36.80 36.80 36.90 36.70 37.10 1,267,200 46,713,946 36.864 3.919 3.919 3.930 3.908 3.951 11,898,993 3.9259 0.82%
2005-04-21 0 36.50 36.40 36.50 35.80 36.50 1,290,000 46,631,500 36.148 3.887 3.876 3.887 3.813 3.887 12,113,085 3.8497 0.27%
2005-04-20 0 36.40 36.30 36.40 36.30 36.80 1,236,100 45,198,630 36.566 3.876 3.866 3.876 3.866 3.919 11,606,965 3.8941 0.55%
2005-04-19 0 36.20 36.30 36.40 35.50 36.60 2,066,300 74,961,140 36.278 3.855 3.866 3.876 3.781 3.898 19,402,533 3.8635 2.55%
2005-04-18 0 35.30 35.20 35.30 34.90 35.70 2,852,714 100,714,967 35.305 3.759 3.749 3.759 3.717 3.802 26,786,952 3.7599 -2.22%
2005-04-15 0 36.10 36.00 36.10 35.60 36.80 5,859,600 211,344,500 36.068 3.845 3.834 3.845 3.791 3.919 55,021,577 3.8411 -3.15%
2005-04-14 0 42.40 42.20 42.40 41.70 42.50 4,050,514 170,451,081 42.081 3.969 3.951 3.969 3.904 3.979 43,266,313 3.9396 0.47%
2005-04-13 0 42.20 42.10 42.20 42.10 43.30 3,734,621 159,043,956 42.586 3.951 3.941 3.951 3.941 4.054 39,892,043 3.9869 -0.94%
2005-04-12 0 42.60 42.50 42.80 41.70 43.20 1,936,303 82,467,377 42.590 3.988 3.979 4.007 3.904 4.044 20,682,978 3.9872 0.95%
2005-04-11 0 42.20 42.30 42.40 41.30 42.40 2,490,190 104,132,444 41.817 3.951 3.960 3.969 3.866 3.969 26,599,424 3.9148 1.20%
2005-04-08 0 41.70 41.60 41.70 41.30 43.60 4,955,100 210,703,796 42.523 3.904 3.895 3.904 3.866 4.082 52,928,815 3.9809 -1.88%
2005-04-07 0 42.50 42.40 42.50 40.90 42.70 3,352,948 141,268,312 42.133 3.979 3.969 3.979 3.829 3.997 35,815,133 3.9444 4.94%
2005-04-06 0 40.50 40.50 40.70 38.80 40.80 5,539,239 222,284,293 40.129 3.792 3.792 3.810 3.632 3.820 59,168,403 3.7568 4.92%
2005-04-04 0 38.60 38.30 38.60 37.40 38.70 2,842,400 108,457,790 38.157 3.614 3.586 3.614 3.501 3.623 30,361,620 3.5722 3.21%
2005-04-01 0 37.40 37.50 37.60 37.10 37.70 887,300 33,214,880 37.434 3.501 3.511 3.520 3.473 3.529 9,477,859 3.5045 -0.53%
2005-03-31 0 37.60 37.40 37.60 37.20 37.70 1,886,000 70,615,653 37.442 3.520 3.501 3.520 3.483 3.529 20,145,657 3.5053 2.17%
2005-03-30 0 36.80 36.70 36.80 36.80 37.60 2,539,000 94,215,008 37.107 3.445 3.436 3.445 3.445 3.520 27,120,797 3.4739 -2.39%
2005-03-29 0 37.70 37.60 37.70 37.30 38.10 1,440,090 54,180,170 37.623 3.529 3.520 3.529 3.492 3.567 15,382,587 3.5222 -0.53%
2005-03-24 0 37.90 37.90 38.00 37.40 38.10 1,370,091 51,853,066 37.846 3.548 3.548 3.557 3.501 3.567 14,634,880 3.5431 1.07%
2005-03-23 0 37.50 37.40 37.50 37.10 37.80 2,422,200 90,802,690 37.488 3.511 3.501 3.511 3.473 3.539 25,873,176 3.5095 -0.79%
2005-03-22 0 37.80 37.70 37.80 37.40 38.00 2,498,000 94,233,500 37.724 3.539 3.529 3.539 3.501 3.557 26,682,848 3.5316 2.16%
2005-03-21 0 37.00 37.00 37.20 36.80 38.30 1,859,400 69,837,820 37.559 3.464 3.464 3.483 3.445 3.586 19,861,524 3.5162 -3.14%
2005-03-18 0 38.20 38.00 38.10 36.20 38.50 3,131,600 116,968,782 37.351 3.576 3.557 3.567 3.389 3.604 33,450,763 3.4967 6.41%
2005-03-17 0 35.90 35.80 35.90 35.50 36.30 1,905,600 68,547,045 35.971 3.361 3.352 3.361 3.323 3.398 20,355,018 3.3676 0.00%
2005-03-16 0 35.90 35.80 35.90 34.90 36.10 2,917,400 103,582,620 35.505 3.361 3.352 3.361 3.267 3.380 31,162,746 3.3239 1.13%
2005-03-15 0 35.50 35.50 35.60 35.50 37.00 3,976,200 143,914,490 36.194 3.323 3.323 3.333 3.323 3.464 42,472,514 3.3884 -4.05%
2005-03-14 0 37.00 36.90 37.00 36.70 37.80 3,781,500 140,694,920 37.206 3.464 3.455 3.464 3.436 3.539 40,392,790 3.4832 -2.37%
2005-03-11 0 37.90 37.70 37.90 37.10 38.90 6,903,868 261,516,843 37.880 3.548 3.529 3.548 3.473 3.642 73,744,940 3.5462 0.00%
2005-03-10 0 37.90 37.90 38.00 36.00 38.00 1,900,220 71,053,890 37.392 3.548 3.548 3.557 3.370 3.557 20,297,551 3.5006 1.07%
2005-03-09 0 37.50 37.40 37.50 37.00 39.30 2,698,959 103,424,336 38.320 3.511 3.501 3.511 3.464 3.679 28,829,429 3.5875 -3.35%
2005-03-08 0 38.80 38.80 38.90 38.00 38.90 2,693,670 104,035,198 38.622 3.632 3.632 3.642 3.557 3.642 28,772,933 3.6157 2.92%
2005-03-07 0 37.70 37.60 37.80 36.70 38.30 2,580,805 97,815,973 37.901 3.529 3.520 3.539 3.436 3.586 27,567,345 3.5483 3.01%
2005-03-04 0 36.60 36.50 36.60 35.10 37.00 4,226,996 154,314,033 36.507 3.426 3.417 3.426 3.286 3.464 45,151,438 3.4177 4.87%
2005-03-03 0 34.90 34.90 35.00 34.60 35.50 2,196,992 77,290,912 35.180 3.267 3.267 3.277 3.239 3.323 23,467,575 3.2935 0.00%
2005-03-02 0 34.90 34.80 34.90 34.40 35.10 3,964,462 137,954,043 34.798 3.267 3.258 3.267 3.220 3.286 42,347,132 3.2577 1.75%
2005-03-01 0 34.30 34.30 34.40 32.50 34.40 2,063,866 69,087,505 33.475 3.211 3.211 3.220 3.043 3.220 22,045,565 3.1339 2.39%
2005-02-28 0 33.50 33.50 33.60 32.60 33.50 2,284,033 75,510,909 33.060 3.136 3.136 3.146 3.052 3.136 24,397,320 3.0950 3.40%
2005-02-25 0 32.40 32.30 32.40 32.00 32.50 1,249,200 40,263,900 32.232 3.033 3.024 3.033 2.996 3.043 13,343,560 3.0175 1.57%
2005-02-24 0 31.90 31.90 32.00 31.50 32.00 855,584 27,200,511 31.792 2.986 2.986 2.996 2.949 2.996 9,139,078 2.9763 1.59%
2005-02-23 0 31.40 31.30 31.50 30.90 31.50 637,800 19,878,640 31.168 2.940 2.930 2.949 2.893 2.949 6,812,778 2.9178 0.00%
2005-02-22 0 31.40 31.40 31.50 31.10 31.50 980,570 30,793,950 31.404 2.940 2.940 2.949 2.912 2.949 10,474,139 2.9400 0.64%
2005-02-21 0 31.20 31.10 31.20 30.30 31.30 810,200 25,006,940 30.865 2.921 2.912 2.921 2.837 2.930 8,654,301 2.8895 1.63%
2005-02-18 0 30.70 30.70 30.80 30.30 30.70 294,916 9,022,008 30.592 2.874 2.874 2.883 2.837 2.874 3,150,200 2.8639 0.00%
2005-02-17 0 30.70 30.70 30.80 30.40 30.80 753,674 23,000,674 30.518 2.874 2.874 2.883 2.846 2.883 8,050,508 2.8570 -0.32%
2005-02-16 0 30.80 30.90 31.00 30.50 31.10 1,135,899 35,075,972 30.879 2.883 2.893 2.902 2.855 2.912 12,133,315 2.8909 0.00%
2005-02-15 0 30.80 30.80 30.90 30.30 31.10 2,110,091 64,797,756 30.709 2.883 2.883 2.893 2.837 2.912 22,539,326 2.8749 1.32%
2005-02-14 0 30.40 30.30 30.50 30.10 31.00 2,029,201 61,931,370 30.520 2.846 2.837 2.855 2.818 2.902 21,675,285 2.8572 1.33%
2005-02-08 0 30.00 29.95 30.00 29.65 30.20 750,057 22,467,533 29.954 2.809 2.804 2.809 2.776 2.827 8,011,872 2.8043 0.17%
2005-02-07 0 29.95 29.95 30.10 29.65 30.10 2,092,071 62,638,865 29.941 2.804 2.804 2.818 2.776 2.818 22,346,842 2.8030 1.35%
2005-02-04 0 29.55 29.50 29.60 29.35 29.65 1,473,830 43,416,059 29.458 2.766 2.762 2.771 2.748 2.776 15,742,987 2.7578 0.68%
2005-02-03 0 29.35 29.35 29.40 28.25 29.40 1,569,000 45,540,250 29.025 2.748 2.748 2.752 2.645 2.752 16,759,563 2.7173 3.35%
2005-02-02 0 28.40 28.35 28.45 28.20 28.50 985,400 27,940,806 28.355 2.659 2.654 2.663 2.640 2.668 10,525,732 2.6545 -0.70%
2005-02-01 0 28.60 28.50 28.60 28.40 29.25 1,167,135 33,569,871 28.763 2.677 2.668 2.677 2.659 2.738 12,466,968 2.6927 -2.39%
2005-01-31 0 29.30 29.25 29.35 29.00 29.40 711,171 20,842,909 29.308 2.743 2.738 2.748 2.715 2.752 7,596,504 2.7438 1.03%
2005-01-28 0 29.00 28.95 29.00 28.95 29.20 762,173 22,152,803 29.065 2.715 2.710 2.715 2.710 2.734 8,141,292 2.7210 -0.34%
2005-01-27 0 29.10 29.10 29.15 29.05 29.45 1,759,450 51,527,179 29.286 2.724 2.724 2.729 2.720 2.757 18,793,890 2.7417 0.34%
2005-01-26 0 29.00 28.95 29.00 28.30 29.05 1,276,510 36,745,347 28.786 2.715 2.710 2.715 2.649 2.720 13,635,277 2.6949 2.84%
2005-01-25 0 28.20 28.15 28.20 28.00 28.30 786,400 22,104,740 28.109 2.640 2.635 2.640 2.621 2.649 8,400,077 2.6315 1.44%
2005-01-24 0 27.80 27.80 28.00 27.60 28.15 440,300 12,314,745 27.969 2.603 2.603 2.621 2.584 2.635 4,703,146 2.6184 -0.89%
2005-01-21 0 28.05 28.05 28.10 27.95 28.20 1,301,600 36,502,730 28.045 2.626 2.626 2.631 2.617 2.640 13,903,281 2.6255 -1.06%
2005-01-20 0 28.35 28.35 28.40 28.35 28.90 1,107,879 31,655,331 28.573 2.654 2.654 2.659 2.654 2.706 11,834,014 2.6749 -2.41%
2005-01-19 0 29.05 29.05 29.10 28.35 29.05 1,243,300 35,707,962 28.720 2.720 2.720 2.724 2.654 2.720 13,280,538 2.6887 2.65%
2005-01-18 0 28.30 28.30 28.40 27.70 28.50 807,200 22,717,370 28.143 2.649 2.649 2.659 2.593 2.668 8,622,256 2.6347 1.98%
2005-01-17 0 27.75 27.70 27.75 27.40 27.85 703,156 19,481,544 27.706 2.598 2.593 2.598 2.565 2.607 7,510,891 2.5938 1.28%
2005-01-14 0 27.40 27.40 27.45 27.25 27.65 616,200 16,907,407 27.438 2.565 2.565 2.570 2.551 2.589 6,582,054 2.5687 -0.36%
2005-01-13 0 27.50 27.40 27.70 27.25 27.65 1,096,200 29,955,370 27.327 2.575 2.565 2.593 2.551 2.589 11,709,263 2.5583 1.10%
2005-01-12 0 27.20 27.20 27.25 27.10 27.40 952,105 25,902,741 27.206 2.546 2.546 2.551 2.537 2.565 10,170,085 2.5470 -1.09%
2005-01-11 0 27.50 27.50 27.55 27.35 27.85 1,955,315 53,831,862 27.531 2.575 2.575 2.579 2.560 2.607 20,886,058 2.5774 1.10%
2005-01-10 0 27.20 27.15 27.20 26.95 27.60 1,125,762 30,605,209 27.186 2.546 2.542 2.546 2.523 2.584 12,025,035 2.5451 -0.73%
2005-01-07 0 27.40 27.35 27.45 26.90 28.15 2,915,789 80,077,045 27.463 2.565 2.560 2.570 2.518 2.635 31,145,538 2.5711 -1.79%
2005-01-06 0 27.90 27.80 27.90 27.75 28.60 2,149,800 60,368,110 28.081 2.612 2.603 2.612 2.598 2.677 22,963,485 2.6289 -2.28%
2005-01-05 0 28.55 28.50 28.55 28.50 29.10 1,643,200 47,131,390 28.683 2.673 2.668 2.673 2.668 2.724 17,552,144 2.6852 -2.56%
2005-01-04 0 29.30 29.30 29.40 29.30 29.75 364,200 10,716,240 29.424 2.743 2.743 2.752 2.743 2.785 3,890,269 2.7546 -1.51%
2005-01-03 0 29.75 29.65 29.75 29.45 29.75 370,600 10,989,520 29.653 2.785 2.776 2.785 2.757 2.785 3,958,632 2.7761 1.02%
2004-12-31 0 29.45 29.30 29.55 29.15 29.55 133,800 3,917,150 29.276 2.757 2.743 2.766 2.729 2.766 1,429,209 2.7408 0.51%
2004-12-30 0 29.30 29.30 29.35 29.20 29.45 556,167 16,286,383 29.283 2.743 2.743 2.748 2.734 2.757 5,940,800 2.7414 -0.51%
2004-12-29 0 29.45 29.40 29.50 29.40 29.55 223,400 6,580,250 29.455 2.757 2.752 2.762 2.752 2.766 2,386,288 2.7575 -0.17%
2004-12-28 0 29.50 29.55 29.60 29.10 29.60 412,800 12,171,130 29.484 2.762 2.766 2.771 2.724 2.771 4,409,399 2.7603 0.85%
2004-12-24 0 29.25 29.25 29.30 29.25 29.60 266,000 7,802,978 29.335 2.738 2.738 2.743 2.738 2.771 2,841,328 2.7462 -0.51%
2004-12-23 0 29.40 29.30 29.40 29.15 29.80 607,800 17,817,270 29.314 2.752 2.743 2.752 2.729 2.790 6,492,328 2.7444 -0.84%
2004-12-22 0 29.65 29.35 29.70 29.10 30.00 1,247,500 36,800,332 29.499 2.776 2.748 2.780 2.724 2.809 13,325,401 2.7617 0.34%
2004-12-21 0 29.55 29.50 29.55 29.25 30.00 1,022,542 30,297,016 29.629 2.766 2.762 2.766 2.738 2.809 10,922,471 2.7738 -0.84%
2004-12-20 0 29.80 29.75 29.85 29.60 30.20 852,835 25,348,068 29.722 2.790 2.785 2.795 2.771 2.827 9,109,714 2.7825 0.00%
2004-12-17 0 29.80 29.75 29.85 29.55 30.00 1,080,700 32,138,565 29.739 2.790 2.785 2.795 2.766 2.809 11,543,696 2.7841 0.51%
2004-12-16 0 29.65 29.55 29.70 29.50 29.85 845,400 25,082,157 29.669 2.776 2.766 2.780 2.762 2.795 9,030,296 2.7776 0.51%
2004-12-15 0 29.50 29.50 29.60 29.10 29.60 1,179,251 34,492,499 29.249 2.762 2.762 2.771 2.724 2.771 12,596,387 2.7383 1.55%
2004-12-14 0 29.05 29.00 29.05 28.85 29.30 1,313,530 38,163,131 29.054 2.720 2.715 2.720 2.701 2.743 14,030,713 2.7200 1.22%
2004-12-13 0 28.70 28.70 28.75 28.55 29.60 1,127,415 32,603,859 28.919 2.687 2.687 2.692 2.673 2.771 12,042,691 2.7074 -2.55%
2004-12-10 0 29.45 29.45 29.50 29.40 29.85 654,600 19,310,550 29.500 2.757 2.757 2.762 2.752 2.795 6,992,231 2.7617 -1.17%
2004-12-09 0 29.80 29.85 29.90 29.10 29.95 1,412,033 41,636,284 29.487 2.790 2.795 2.799 2.724 2.804 15,082,891 2.7605 0.34%
2004-12-08 0 29.70 29.50 29.75 29.50 30.20 928,808 27,766,169 29.894 2.780 2.762 2.785 2.762 2.827 9,921,234 2.7987 -1.66%
2004-12-07 0 30.20 30.20 30.50 29.95 30.50 773,000 23,250,042 30.078 2.827 2.827 2.855 2.804 2.855 8,256,942 2.8158 0.33%
2004-12-06 0 30.10 30.00 30.10 29.75 30.20 777,798 23,332,831 29.999 2.818 2.809 2.818 2.785 2.827 8,308,193 2.8084 1.18%
2004-12-03 0 29.75 29.70 29.85 29.65 30.50 1,219,719 36,655,252 30.052 2.785 2.780 2.795 2.776 2.855 13,028,654 2.8134 -2.46%
2004-12-02 0 30.50 30.00 30.50 29.90 30.70 2,748,742 83,113,602 30.237 2.855 2.809 2.855 2.799 2.874 29,361,195 2.8307 2.87%
2004-12-01 0 29.65 29.55 29.65 29.30 29.85 1,438,400 42,646,759 29.649 2.776 2.766 2.776 2.743 2.795 15,364,535 2.7757 0.00%
2004-11-30 0 29.65 29.55 29.75 29.35 29.85 3,053,373 90,416,964 29.612 2.776 2.766 2.785 2.748 2.795 32,615,167 2.7722 1.37%
2004-11-29 0 29.25 29.25 29.30 28.15 29.30 3,587,494 103,398,739 28.822 2.738 2.738 2.743 2.635 2.743 38,320,479 2.6983 4.28%
2004-11-26 0 28.05 28.05 28.10 28.00 28.25 572,600 16,123,230 28.158 2.626 2.626 2.631 2.621 2.645 6,116,333 2.6361 0.54%
2004-11-25 0 27.90 27.85 27.90 27.85 28.10 515,000 14,384,234 27.931 2.612 2.607 2.612 2.607 2.631 5,501,068 2.6148 0.18%
2004-11-24 0 27.85 27.85 27.90 27.80 28.30 2,236,600 62,568,267 27.975 2.607 2.607 2.612 2.603 2.649 23,890,656 2.6189 -1.42%
2004-11-23 0 28.25 28.40 28.45 27.85 28.40 2,618,900 73,623,060 28.112 2.645 2.659 2.663 2.607 2.659 27,974,264 2.6318 0.53%
2004-11-22 0 28.10 28.00 28.05 27.80 28.20 1,195,470 33,447,131 27.978 2.631 2.621 2.626 2.603 2.640 12,769,633 2.6193 -0.35%
2004-11-19 0 28.20 28.15 28.25 27.75 28.80 1,881,650 53,087,266 28.213 2.640 2.635 2.645 2.598 2.696 20,099,192 2.6413 -1.05%
2004-11-18 0 28.50 28.50 28.55 28.00 28.55 3,246,200 91,950,290 28.326 2.668 2.668 2.673 2.621 2.673 34,674,884 2.6518 2.33%
2004-11-17 0 27.85 27.80 27.85 27.60 28.20 2,796,800 77,818,404 27.824 2.607 2.603 2.607 2.584 2.640 29,874,535 2.6048 0.72%
2004-11-16 0 27.65 27.65 27.70 27.50 28.40 3,073,312 85,643,555 27.867 2.589 2.589 2.593 2.575 2.659 32,828,149 2.6088 -2.47%
2004-11-15 0 28.35 28.35 28.40 28.30 28.70 1,115,010 31,668,357 28.402 2.654 2.654 2.659 2.649 2.687 11,910,185 2.6589 0.18%
2004-11-12 0 28.30 28.25 28.30 28.25 28.80 1,938,100 55,163,495 28.463 2.649 2.645 2.649 2.645 2.696 20,702,173 2.6646 0.18%
2004-11-11 0 28.25 28.20 28.25 28.05 29.00 4,331,314 123,121,503 28.426 2.645 2.640 2.645 2.626 2.715 46,265,730 2.6612 -2.25%
2004-11-10 0 28.90 28.80 28.85 28.85 29.40 1,545,000 44,797,590 28.995 2.706 2.696 2.701 2.701 2.752 16,503,203 2.7145 -1.53%
2004-11-09 0 29.35 29.30 29.45 29.30 29.80 815,400 24,030,394 29.471 2.748 2.743 2.757 2.743 2.790 8,709,846 2.7590 -1.01%
2004-11-08 0 29.65 29.50 29.65 29.10 29.65 997,800 29,326,570 29.391 2.776 2.762 2.776 2.724 2.776 10,658,185 2.7516 1.54%
2004-11-05 0 29.20 29.35 29.40 29.05 29.50 604,286 17,647,704 29.204 2.734 2.748 2.752 2.720 2.762 6,454,792 2.7340 1.21%
2004-11-04 0 28.85 28.85 28.90 28.80 29.80 922,000 26,785,300 29.051 2.701 2.701 2.706 2.696 2.790 9,848,513 2.7197 -2.20%
2004-11-03 0 29.50 29.45 29.50 28.70 29.60 1,110,620 32,648,520 29.397 2.762 2.757 2.762 2.687 2.771 11,863,292 2.7521 1.72%
2004-11-02 0 29.00 28.95 29.00 28.40 29.00 882,250 25,437,630 28.833 2.715 2.710 2.715 2.659 2.715 9,423,916 2.6993 2.11%
2004-11-01 0 28.40 28.30 28.40 28.10 28.50 767,627 21,732,452 28.311 2.659 2.649 2.659 2.631 2.668 8,199,549 2.6504 0.35%
2004-10-29 0 28.30 28.15 28.25 28.20 29.00 1,890,000 54,054,032 28.600 2.649 2.635 2.645 2.640 2.715 20,188,384 2.6775 -2.25%
2004-10-28 0 28.95 28.95 29.00 28.10 29.00 2,049,000 58,851,500 28.722 2.710 2.710 2.715 2.631 2.715 21,886,772 2.6889 3.21%
2004-10-27 0 28.05 27.95 28.00 27.85 28.20 1,615,000 45,313,300 28.058 2.626 2.617 2.621 2.607 2.640 17,250,920 2.6267 1.26%
2004-10-26 0 27.70 27.70 27.80 27.30 27.95 1,690,256 46,747,552 27.657 2.593 2.593 2.603 2.556 2.617 18,054,781 2.5892 -0.54%
2004-10-25 0 27.85 27.80 27.90 27.75 28.10 2,000,200 55,802,609 27.899 2.607 2.603 2.612 2.598 2.631 21,365,505 2.6118 -1.76%
2004-10-21 0 28.35 28.25 28.35 28.15 28.95 1,714,918 48,936,555 28.536 2.654 2.645 2.654 2.635 2.710 18,318,213 2.6715 -1.22%
2004-10-20 0 28.70 28.65 28.70 28.60 29.30 1,483,869 42,993,026 28.974 2.687 2.682 2.687 2.677 2.743 15,850,221 2.7125 -2.71%
2004-10-19 0 29.50 29.40 29.45 29.40 30.50 1,508,873 44,849,129 29.724 2.762 2.752 2.757 2.752 2.855 16,117,305 2.7827 0.00%
2004-10-18 0 29.50 29.55 29.60 29.25 29.70 721,800 21,278,820 29.480 2.762 2.766 2.771 2.738 2.780 7,710,040 2.7599 1.20%
2004-10-15 0 29.15 29.10 29.15 28.30 29.25 2,708,900 77,353,785 28.555 2.729 2.724 2.729 2.649 2.738 28,935,615 2.6733 2.10%
2004-10-14 0 28.55 28.55 28.60 28.05 28.90 2,760,200 78,820,265 28.556 2.673 2.673 2.677 2.626 2.706 29,483,586 2.6734 -2.39%
2004-10-13 0 29.25 29.25 29.35 29.20 31.00 1,927,200 57,257,792 29.710 2.738 2.738 2.748 2.734 2.902 20,585,742 2.7814 -5.03%
2004-10-12 0 30.80 30.70 30.80 30.60 31.20 809,300 24,949,050 30.828 2.883 2.874 2.883 2.865 2.921 8,644,687 2.8861 0.00%
2004-10-11 0 30.80 30.70 30.90 30.50 31.30 1,588,800 49,114,880 30.913 2.883 2.874 2.893 2.855 2.930 16,971,060 2.8940 -1.60%
2004-10-08 0 31.30 31.00 31.40 30.30 33.10 3,331,043 105,714,329 31.736 2.930 2.902 2.940 2.837 3.099 35,581,150 2.9711 -3.99%
2004-10-07 0 32.60 32.50 32.70 32.00 32.80 1,136,661 36,784,710 32.362 3.052 3.043 3.061 2.996 3.071 12,141,454 3.0297 0.62%
2004-10-06 0 32.40 32.20 32.40 31.70 32.50 1,095,264 35,158,135 32.100 3.033 3.015 3.033 2.968 3.043 11,699,265 3.0052 2.21%
2004-10-05 0 31.70 31.50 31.70 31.10 32.00 1,756,824 55,548,081 31.618 2.968 2.949 2.968 2.912 2.996 18,765,840 2.9601 0.32%
2004-10-04 0 31.60 31.50 31.60 31.20 31.80 1,563,028 49,232,757 31.498 2.958 2.949 2.958 2.921 2.977 16,695,772 2.9488 1.28%
2004-09-30 0 31.20 31.20 31.40 29.60 31.90 4,956,081 154,259,001 31.125 2.921 2.921 2.940 2.771 2.986 52,939,294 2.9139 6.85%
2004-09-28 0 29.20 29.20 29.25 27.85 29.30 2,309,080 66,299,622 28.713 2.734 2.734 2.738 2.607 2.743 24,664,864 2.6880 4.29%
2004-09-27 0 28.00 27.90 28.00 27.70 28.00 863,500 24,040,350 27.841 2.621 2.612 2.621 2.593 2.621 9,223,635 2.6064 -0.18%
2004-09-24 0 28.05 28.00 28.10 27.75 28.20 1,198,700 33,512,995 27.958 2.626 2.621 2.631 2.598 2.640 12,804,135 2.6174 0.54%
2004-09-23 0 27.90 27.80 27.90 27.65 27.90 759,916 21,121,962 27.795 2.612 2.603 2.612 2.589 2.612 8,117,183 2.6021 0.54%
2004-09-22 0 27.75 27.75 27.80 27.70 28.05 689,086 19,179,861 27.834 2.598 2.598 2.603 2.593 2.626 7,360,599 2.6057 -0.54%
2004-09-21 0 27.90 27.85 27.95 27.70 28.20 957,100 26,741,361 27.940 2.612 2.607 2.617 2.593 2.640 10,223,440 2.6157 0.54%
2004-09-20 0 27.75 27.70 27.80 27.35 27.85 727,344 20,087,347 27.617 2.598 2.593 2.603 2.560 2.607 7,769,259 2.5855 2.59%
2004-09-17 0 27.05 27.05 27.10 27.05 27.55 884,100 24,075,225 27.231 2.532 2.532 2.537 2.532 2.579 9,443,677 2.5493 -1.46%
2004-09-16 0 27.45 27.35 27.45 26.45 27.50 2,640,216 71,532,456 27.093 2.570 2.560 2.570 2.476 2.575 28,201,954 2.5364 3.78%
2004-09-15 0 26.45 26.45 26.50 26.30 26.55 1,183,454 31,257,154 26.412 2.476 2.476 2.481 2.462 2.486 12,641,282 2.4726 0.57%
2004-09-14 0 26.30 26.30 26.35 26.20 26.55 682,100 17,987,585 26.371 2.462 2.462 2.467 2.453 2.486 7,285,977 2.4688 0.57%
2004-09-13 0 26.15 26.10 26.15 25.90 26.15 835,949 21,770,262 26.043 2.448 2.443 2.448 2.425 2.448 8,929,343 2.4381 1.16%
2004-09-10 0 25.85 25.85 25.90 25.45 25.85 662,477 17,056,212 25.746 2.420 2.420 2.425 2.383 2.420 7,076,370 2.4103 0.58%
2004-09-09 0 25.70 25.70 25.80 25.70 26.20 1,031,400 26,692,210 25.880 2.406 2.406 2.415 2.406 2.453 11,017,089 2.4228 -1.15%
2004-09-08 0 26.00 26.00 26.05 25.90 26.65 1,600,200 42,056,270 26.282 2.434 2.434 2.439 2.425 2.495 17,092,832 2.4605 -0.57%
2004-09-07 0 26.15 26.10 26.20 25.85 26.20 1,266,140 32,914,995 25.996 2.448 2.443 2.453 2.420 2.453 13,524,508 2.4337 0.77%
2004-09-06 0 25.95 25.90 25.95 25.70 26.05 989,500 25,610,300 25.882 2.429 2.425 2.429 2.406 2.439 10,569,527 2.4230 -0.19%
2004-09-03 0 26.00 25.90 26.00 25.50 26.05 2,469,750 63,639,765 25.768 2.434 2.425 2.434 2.387 2.439 26,381,090 2.4123 0.58%
2004-09-02 0 25.85 25.75 25.85 25.00 25.90 3,215,927 82,365,537 25.612 2.420 2.411 2.420 2.340 2.425 34,351,518 2.3977 3.82%
2004-09-01 0 24.90 24.90 24.95 24.30 24.90 2,081,300 51,292,975 24.645 2.331 2.331 2.336 2.275 2.331 22,231,790 2.3072 1.18%
2004-08-31 0 25.55 25.50 25.60 25.40 25.60 1,109,535 28,296,529 25.503 2.304 2.299 2.308 2.290 2.308 12,304,389 2.2997 0.00%
2004-08-30 0 25.55 25.45 25.55 25.35 26.00 1,288,081 33,030,713 25.643 2.304 2.295 2.304 2.286 2.345 14,284,407 2.3124 -0.97%
2004-08-27 0 25.80 25.75 25.80 25.55 26.00 1,672,300 43,155,172 25.806 2.326 2.322 2.326 2.304 2.345 18,545,273 2.3270 1.78%
2004-08-26 0 25.35 25.35 25.50 25.30 25.50 1,063,203 27,030,240 25.423 2.286 2.286 2.299 2.281 2.299 11,790,582 2.2925 0.60%
2004-08-25 0 25.20 25.20 25.25 24.90 25.35 1,419,761 35,775,339 25.198 2.272 2.272 2.277 2.245 2.286 15,744,696 2.2722 1.20%
2004-08-24 0 24.90 24.90 24.95 24.60 25.05 1,231,600 30,642,723 24.880 2.245 2.245 2.250 2.218 2.259 13,658,051 2.2436 -0.40%
2004-08-23 0 25.00 24.95 25.00 24.40 25.05 1,818,200 45,095,290 24.802 2.254 2.250 2.254 2.200 2.259 20,163,257 2.2365 2.46%
2004-08-20 0 24.40 24.30 24.45 24.20 24.45 1,372,800 33,392,005 24.324 2.200 2.191 2.205 2.182 2.205 15,223,914 2.1934 1.24%
2004-08-19 0 24.10 24.05 24.15 24.05 24.30 624,914 15,105,617 24.172 2.173 2.169 2.178 2.169 2.191 6,930,097 2.1797 0.21%
2004-08-18 0 24.05 24.05 24.10 24.00 24.45 1,653,500 39,918,040 24.142 2.169 2.169 2.173 2.164 2.205 18,336,787 2.1769 -0.62%
2004-08-17 0 24.20 24.20 24.30 23.50 24.25 1,141,475 27,044,728 23.693 2.182 2.182 2.191 2.119 2.187 12,658,593 2.1365 4.09%
2004-08-16 0 23.25 23.25 23.35 23.25 23.60 845,920 19,724,452 23.317 2.097 2.097 2.106 2.097 2.128 9,380,983 2.1026 -0.43%
2004-08-13 0 23.35 23.30 23.35 23.30 23.65 1,560,500 36,492,000 23.385 2.106 2.101 2.106 2.101 2.133 17,305,447 2.1087 -1.48%
2004-08-12 0 23.70 23.65 23.75 23.25 24.10 2,340,340 55,451,186 23.694 2.137 2.133 2.142 2.097 2.173 25,953,623 2.1365 -1.04%
2004-08-11 0 23.95 23.95 24.00 23.80 24.60 2,088,805 50,435,445 24.146 2.160 2.160 2.164 2.146 2.218 23,164,180 2.1773 -2.24%
2004-08-10 0 24.50 24.50 24.55 24.00 24.60 4,427,394 107,611,751 24.306 2.209 2.209 2.214 2.164 2.218 49,098,385 2.1918 2.08%
2004-08-09 0 24.00 24.00 24.05 23.90 24.60 5,324,114 128,600,063 24.154 2.164 2.164 2.169 2.155 2.218 59,042,724 2.1781 0.63%
2004-08-06 0 23.85 23.80 23.85 23.40 23.95 1,631,594 38,747,175 23.748 2.151 2.146 2.151 2.110 2.160 18,093,856 2.1415 -0.42%
2004-08-05 0 23.95 23.90 23.95 23.10 24.00 3,623,946 85,473,178 23.586 2.160 2.155 2.160 2.083 2.164 40,188,404 2.1268 4.59%
2004-08-04 0 22.90 22.90 23.00 22.30 23.00 2,278,100 51,617,295 22.658 2.065 2.065 2.074 2.011 2.074 25,263,401 2.0432 2.92%
2004-08-03 0 22.25 22.30 22.40 22.05 22.90 1,089,286 24,484,219 22.477 2.006 2.011 2.020 1.988 2.065 12,079,834 2.0269 -1.77%
2004-08-02 0 22.65 22.65 22.70 22.60 22.80 762,100 17,282,245 22.677 2.042 2.042 2.047 2.038 2.056 8,451,446 2.0449 -0.22%
2004-07-30 0 22.70 22.65 22.70 22.60 22.95 1,870,500 42,629,120 22.790 2.047 2.042 2.047 2.038 2.069 20,743,248 2.0551 0.44%
2004-07-29 0 22.60 22.55 22.60 21.85 22.60 953,034 21,116,654 22.157 2.038 2.033 2.038 1.970 2.038 10,568,843 1.9980 1.57%
2004-07-28 0 22.25 22.20 22.25 22.20 22.60 786,150 17,522,784 22.289 2.006 2.002 2.006 2.002 2.038 8,718,152 2.0099 -0.67%
2004-07-27 0 22.40 22.35 22.40 21.55 22.50 1,121,000 24,598,700 21.944 2.020 2.015 2.020 1.943 2.029 12,431,532 1.9787 2.52%
2004-07-26 0 21.85 21.80 21.85 21.70 22.25 626,200 13,682,410 21.850 1.970 1.966 1.970 1.957 2.006 6,944,358 1.9703 -1.80%
2004-07-23 0 22.25 22.20 22.30 22.20 22.70 497,900 11,161,578 22.417 2.006 2.002 2.011 2.002 2.047 5,521,552 2.0215 -1.11%
2004-07-22 0 22.50 22.45 22.50 22.25 22.80 964,500 21,768,405 22.570 2.029 2.024 2.029 2.006 2.056 10,695,997 2.0352 -1.53%
2004-07-21 0 22.85 22.80 22.90 22.30 22.90 1,460,000 33,142,600 22.700 2.060 2.056 2.065 2.011 2.065 16,190,934 2.0470 2.70%
2004-07-20 0 22.25 22.25 22.30 21.80 22.30 898,600 19,912,441 22.159 2.006 2.006 2.011 1.966 2.011 9,965,187 1.9982 1.14%
2004-07-19 0 22.00 22.00 22.10 21.65 22.05 573,504 12,563,312 21.906 1.984 1.984 1.993 1.952 1.988 6,359,976 1.9754 0.69%
2004-07-16 0 21.85 21.85 21.90 21.45 21.85 255,400 5,537,230 21.681 1.970 1.970 1.975 1.934 1.970 2,832,304 1.9550 1.16%
2004-07-15 0 21.60 21.40 21.60 21.40 21.70 1,448,696 31,138,010 21.494 1.948 1.930 1.948 1.930 1.957 16,065,576 1.9382 -0.46%
2004-07-14 0 21.70 21.65 21.75 21.50 21.80 997,300 21,652,725 21.711 1.957 1.952 1.961 1.939 1.966 11,059,738 1.9578 0.23%
2004-07-13 0 21.65 21.60 21.65 21.25 21.90 826,800 17,769,500 21.492 1.952 1.948 1.952 1.916 1.975 9,168,948 1.9380 0.70%
2004-07-12 0 21.50 21.45 21.50 21.35 22.10 1,249,000 27,033,820 21.644 1.939 1.934 1.939 1.925 1.993 13,851,011 1.9518 -2.93%
2004-07-09 0 22.15 22.15 22.40 22.15 22.70 706,575 15,772,720 22.323 1.997 1.997 2.020 1.997 2.047 7,835,691 2.0129 -1.12%
2004-07-08 0 22.40 22.35 22.45 22.40 22.90 342,569 7,772,151 22.688 2.020 2.015 2.024 2.020 2.065 3,798,981 2.0459 -1.10%
2004-07-07 0 22.65 22.75 22.80 22.55 22.95 895,300 20,372,765 22.755 2.042 2.051 2.056 2.033 2.069 9,928,591 2.0519 -0.66%
2004-07-06 0 22.80 22.70 22.80 22.70 22.95 388,200 8,872,010 22.854 2.056 2.047 2.056 2.047 2.069 4,305,014 2.0609 -0.22%
2004-07-05 0 22.85 22.85 23.00 22.50 23.00 188,400 4,287,390 22.757 2.060 2.060 2.074 2.029 2.074 2,089,296 2.0521 -0.44%
2004-07-02 0 22.95 22.80 22.95 22.60 23.10 1,243,600 28,401,691 22.838 2.069 2.056 2.069 2.038 2.083 13,791,127 2.0594 -0.43%
2004-06-30 0 23.05 22.95 23.05 22.85 23.35 1,546,800 35,666,560 23.058 2.079 2.069 2.079 2.060 2.106 17,153,518 2.0793 1.10%
2004-06-29 0 22.80 22.75 22.80 22.70 23.05 643,600 14,682,740 22.813 2.056 2.051 2.056 2.047 2.079 7,137,318 2.0572 -0.44%
2004-06-28 0 22.90 22.75 22.90 22.40 23.10 823,800 18,831,700 22.860 2.065 2.051 2.065 2.020 2.083 9,135,679 2.0613 2.00%
2004-06-25 0 22.45 22.35 22.40 22.15 22.50 455,600 10,178,501 22.341 2.024 2.015 2.020 1.997 2.029 5,052,458 2.0146 0.22%
2004-06-24 0 22.40 22.30 22.40 22.25 22.50 708,200 15,821,760 22.341 2.020 2.011 2.020 2.006 2.029 7,853,712 2.0146 0.90%
2004-06-23 0 22.20 22.10 22.20 21.45 22.30 1,626,100 35,380,910 21.758 2.002 1.993 2.002 1.934 2.011 18,032,930 1.9620 3.50%
2004-06-21 0 21.45 21.40 21.45 21.05 22.00 662,800 14,189,060 21.408 1.934 1.930 1.934 1.898 1.984 7,350,240 1.9304 -1.61%
2004-06-18 0 21.80 21.75 21.80 20.20 21.80 1,070,700 22,599,494 21.107 1.966 1.961 1.966 1.822 1.966 11,873,721 1.9033 5.31%
2004-06-17 0 20.70 20.60 20.70 20.65 21.70 2,959,900 62,339,410 21.061 1.867 1.858 1.867 1.862 1.957 32,824,346 1.8992 -4.61%
2004-06-16 0 21.70 21.65 21.70 21.65 22.95 1,559,400 34,448,079 22.091 1.957 1.952 1.957 1.952 2.069 17,293,248 1.9920 -3.34%
2004-06-15 0 22.45 22.40 22.50 22.30 22.85 1,095,200 24,839,720 22.681 2.024 2.020 2.029 2.011 2.060 12,145,418 2.0452 -1.54%
2004-06-14 0 22.80 22.75 22.85 22.75 23.50 794,600 18,370,120 23.119 2.056 2.051 2.060 2.051 2.119 8,811,860 2.0847 -2.98%
2004-06-11 0 23.50 23.40 23.50 23.30 23.60 848,900 19,906,190 23.449 2.119 2.110 2.119 2.101 2.128 9,414,030 2.1145 0.00%
2004-06-10 0 23.50 23.50 23.55 23.15 23.55 570,600 13,283,090 23.279 2.119 2.119 2.124 2.088 2.124 6,327,772 2.0992 0.00%
2004-06-09 0 23.50 23.45 23.50 23.30 23.90 1,771,767 41,669,876 23.519 2.119 2.115 2.119 2.101 2.155 19,648,330 2.1208 -1.05%
2004-06-08 0 23.75 23.75 23.80 23.60 23.90 1,964,200 46,660,910 23.756 2.142 2.142 2.146 2.128 2.155 21,782,351 2.1421 0.85%
2004-06-07 0 23.55 23.55 23.60 23.30 23.90 1,289,900 30,530,072 23.669 2.124 2.124 2.128 2.101 2.155 14,304,579 2.1343 2.39%
2004-06-04 0 23.00 22.95 23.00 22.85 23.35 1,371,300 31,663,920 23.090 2.074 2.069 2.074 2.060 2.106 15,207,279 2.0822 -0.65%
2004-06-03 0 23.15 23.05 23.15 22.80 24.15 3,123,400 73,241,910 23.449 2.088 2.079 2.088 2.056 2.178 34,637,508 2.1145 -1.07%
2004-06-02 0 23.40 23.35 23.40 23.10 24.50 2,648,800 63,115,200 23.828 2.110 2.106 2.110 2.083 2.209 29,374,346 2.1487 -2.09%
2004-06-01 0 23.90 23.95 24.00 23.85 24.60 2,372,000 57,496,995 24.240 2.155 2.160 2.164 2.151 2.218 26,304,722 2.1858 -1.65%
2004-05-31 0 24.30 24.25 24.35 22.90 24.35 3,235,500 77,001,165 23.799 2.191 2.187 2.196 2.065 2.196 35,880,662 2.1460 3.85%
2004-05-28 0 23.40 23.45 23.50 22.70 23.45 6,216,546 144,477,388 23.241 2.110 2.115 2.119 2.047 2.115 68,939,510 2.0957 3.54%
2004-05-27 0 22.60 22.65 22.70 22.20 22.70 3,149,197 70,899,653 22.514 2.038 2.042 2.047 2.002 2.047 34,923,589 2.0301 3.43%
2004-05-25 0 21.85 21.80 21.85 21.00 21.90 2,598,100 55,629,260 21.412 1.970 1.966 1.970 1.894 1.975 28,812,099 1.9308 3.07%
2004-05-24 0 21.20 21.20 21.25 20.75 21.35 1,489,941 31,515,550 21.152 1.912 1.912 1.916 1.871 1.925 16,522,970 1.9074 2.66%
2004-05-21 0 20.65 20.60 20.65 20.30 20.70 1,969,500 40,422,755 20.524 1.862 1.858 1.862 1.831 1.867 21,841,126 1.8508 0.98%
2004-05-20 0 20.45 20.45 20.50 19.70 20.75 2,778,600 56,357,860 20.283 1.844 1.844 1.849 1.776 1.871 30,813,786 1.8290 1.24%
2004-05-19 0 20.20 20.30 20.35 19.45 20.30 1,957,437 38,804,544 19.824 1.822 1.831 1.835 1.754 1.831 21,707,351 1.7876 6.04%
2004-05-18 0 19.05 19.00 19.05 18.80 19.40 1,352,300 25,867,585 19.129 1.718 1.713 1.718 1.695 1.749 14,996,575 1.7249 1.33%
2004-05-17 0 18.80 18.80 18.85 18.70 19.90 1,917,400 36,869,245 19.229 1.695 1.695 1.700 1.686 1.794 21,263,354 1.7339 -6.00%
2004-05-14 0 20.00 19.95 20.00 19.80 20.60 1,726,580 34,474,102 19.967 1.803 1.799 1.803 1.785 1.858 19,147,221 1.8005 -0.74%
2004-05-13 0 20.15 20.20 20.30 20.10 20.90 1,682,800 34,328,650 20.400 1.817 1.822 1.831 1.812 1.885 18,661,714 1.8395 -2.18%
2004-05-12 0 20.60 20.60 20.70 20.30 21.00 2,475,100 51,231,135 20.699 1.858 1.858 1.867 1.831 1.894 27,448,068 1.8665 1.48%
2004-05-11 0 20.30 20.30 20.35 19.50 20.40 1,805,600 36,233,800 20.067 1.831 1.831 1.835 1.758 1.840 20,023,527 1.8096 2.27%
2004-05-10 0 19.85 19.80 19.85 19.00 20.80 1,513,500 30,215,800 19.964 1.790 1.785 1.790 1.713 1.876 16,784,232 1.8002 -5.92%
2004-05-07 0 21.10 21.10 21.15 21.10 21.60 836,000 17,839,850 21.340 1.903 1.903 1.907 1.903 1.948 9,270,973 1.9243 -2.31%
2004-05-06 0 21.60 21.60 21.65 21.05 22.40 1,850,600 40,378,610 21.819 1.948 1.948 1.952 1.898 2.020 20,522,563 1.9675 2.61%
2004-05-05 0 21.05 21.00 21.05 19.80 21.25 2,185,200 45,146,680 20.660 1.898 1.894 1.898 1.785 1.916 24,233,170 1.8630 3.19%
2004-05-04 0 20.40 20.35 20.40 19.90 20.40 1,606,400 32,444,020 20.197 1.840 1.835 1.840 1.794 1.840 17,814,463 1.8212 3.03%
2004-05-03 0 19.80 19.80 19.85 19.00 19.85 1,104,000 21,562,550 19.531 1.785 1.785 1.790 1.713 1.790 12,243,007 1.7612 3.94%
2004-04-30 0 19.05 19.15 19.20 18.55 19.60 2,750,000 52,052,110 18.928 1.718 1.727 1.731 1.673 1.767 30,496,622 1.7068 -4.03%
2004-04-29 0 19.85 19.80 19.85 19.80 21.00 2,212,892 44,721,387 20.209 1.790 1.785 1.790 1.785 1.894 24,540,265 1.8224 -6.81%
2004-04-28 0 21.30 21.25 21.30 21.20 21.70 1,726,000 37,034,500 21.457 1.921 1.916 1.921 1.912 1.957 19,140,789 1.9348 -0.47%
2004-04-27 0 21.40 21.35 21.40 21.20 21.75 782,400 16,809,450 21.484 1.930 1.925 1.930 1.912 1.961 8,676,566 1.9373 0.71%
2004-04-26 0 21.25 21.25 21.30 21.20 21.95 1,204,600 25,776,300 21.398 1.916 1.916 1.921 1.912 1.979 13,358,629 1.9296 -3.19%
2004-04-23 0 21.95 21.90 21.95 21.65 22.10 1,229,000 26,866,750 21.861 1.979 1.975 1.979 1.952 1.993 13,629,217 1.9713 2.57%
2004-04-22 0 21.40 21.35 21.40 21.00 22.40 1,260,400 27,277,150 21.642 1.930 1.925 1.930 1.894 2.020 13,977,433 1.9515 -2.51%
2004-04-21 0 21.95 21.90 21.95 21.50 22.15 1,669,000 36,580,050 21.917 1.979 1.975 1.979 1.939 1.997 18,508,677 1.9764 -1.35%
2004-04-20 0 22.25 22.20 22.30 22.20 23.15 740,000 16,669,500 22.526 2.006 2.002 2.011 2.002 2.088 8,206,364 2.0313 -3.26%
2004-04-19 0 23.00 22.95 23.00 22.70 23.30 970,000 22,338,550 23.029 2.074 2.069 2.074 2.047 2.101 10,756,990 2.0767 -0.86%
2004-04-16 0 23.20 23.20 23.25 22.00 23.40 2,023,600 46,728,000 23.092 2.092 2.092 2.097 1.984 2.110 22,441,078 2.0823 3.95%
2004-04-15 0 25.55 25.55 25.60 25.50 26.60 4,562,000 117,888,950 25.842 2.013 2.013 2.016 2.009 2.095 57,917,047 2.0355 -3.58%
2004-04-14 0 26.50 26.45 26.50 26.45 27.05 3,209,390 85,746,713 26.717 2.087 2.083 2.087 2.083 2.131 40,744,935 2.1045 -2.21%
2004-04-13 0 27.10 27.05 27.15 26.90 27.30 1,383,000 37,499,350 27.114 2.135 2.131 2.139 2.119 2.150 17,557,930 2.1358 0.56%
2004-04-08 0 26.95 26.90 27.00 26.80 27.15 1,450,570 39,084,291 26.944 2.123 2.119 2.127 2.111 2.139 18,415,767 2.1223 0.00%
2004-04-07 0 26.95 26.95 27.00 26.85 27.30 2,513,555 67,879,546 27.005 2.123 2.123 2.127 2.115 2.150 31,910,935 2.1272 -0.19%
2004-04-06 0 27.00 27.00 27.05 26.45 27.10 2,060,286 54,922,722 26.658 2.127 2.127 2.131 2.083 2.135 26,156,440 2.0998 2.86%
2004-04-02 0 26.25 26.25 26.35 25.95 26.40 1,202,000 31,484,900 26.194 2.068 2.068 2.076 2.044 2.079 15,260,037 2.0632 0.96%
2004-04-01 0 26.00 25.95 26.00 25.65 26.20 1,478,000 38,268,640 25.892 2.048 2.044 2.048 2.020 2.064 18,764,006 2.0395 0.39%
2004-03-31 0 25.90 25.80 25.90 25.50 26.20 1,802,000 46,511,100 25.811 2.040 2.032 2.040 2.009 2.064 22,877,361 2.0331 -0.19%
2004-03-30 0 25.95 25.95 26.00 25.90 26.45 1,444,050 37,754,918 26.145 2.044 2.044 2.048 2.040 2.083 18,332,993 2.0594 -0.57%
2004-03-29 0 26.10 26.00 26.15 25.95 26.70 1,656,181 43,293,988 26.141 2.056 2.048 2.060 2.044 2.103 21,026,110 2.0591 -2.06%
2004-03-26 0 26.65 26.60 26.65 26.50 27.45 1,418,121 38,087,031 26.857 2.099 2.095 2.099 2.087 2.162 18,003,810 2.1155 -1.66%
2004-03-25 0 27.10 27.00 27.10 27.00 27.35 1,670,000 45,396,600 27.184 2.135 2.127 2.135 2.127 2.154 21,201,549 2.1412 -0.91%
2004-03-24 0 27.35 27.35 27.40 26.80 27.45 3,306,486 90,099,525 27.249 2.154 2.154 2.158 2.111 2.162 41,977,621 2.1464 1.48%
2004-03-23 0 26.95 26.95 27.00 25.70 27.30 5,490,930 147,529,225 26.868 2.123 2.123 2.127 2.024 2.150 69,710,314 2.1163 4.46%
2004-03-22 0 25.80 25.75 25.80 24.85 26.15 7,735,000 198,677,800 25.686 2.032 2.028 2.032 1.957 2.060 98,199,991 2.0232 9.79%
2004-03-19 0 23.50 23.50 23.55 23.35 24.50 2,768,642 65,806,799 23.769 1.851 1.851 1.855 1.839 1.930 35,149,401 1.8722 -3.49%
2004-03-18 0 24.35 24.35 24.40 24.15 25.05 3,355,700 82,674,205 24.637 1.918 1.918 1.922 1.902 1.973 42,602,419 1.9406 -1.22%
2004-03-17 0 24.65 24.60 24.65 24.25 24.90 4,088,000 100,971,500 24.699 1.942 1.938 1.942 1.910 1.961 51,899,362 1.9455 2.71%
2004-03-16 0 24.00 23.90 24.00 22.45 24.20 3,890,000 92,057,700 23.665 1.890 1.883 1.890 1.768 1.906 49,385,645 1.8641 4.80%
2004-03-15 0 22.90 22.90 22.95 22.75 23.45 3,451,700 79,315,556 22.979 1.804 1.804 1.808 1.792 1.847 43,821,191 1.8100 2.00%
2004-03-12 0 22.45 22.45 22.50 20.55 22.50 4,229,000 90,185,000 21.325 1.768 1.768 1.772 1.619 1.772 53,689,433 1.6798 2.75%
2004-03-11 0 21.85 21.80 21.85 21.80 22.60 3,097,000 68,594,900 22.149 1.721 1.717 1.721 1.717 1.780 39,318,083 1.7446 -4.38%
2004-03-10 0 22.85 22.80 22.90 22.35 23.35 5,362,000 122,326,650 22.814 1.800 1.796 1.804 1.760 1.839 68,073,478 1.7970 -2.97%
2004-03-09 0 23.55 23.50 23.55 23.10 23.80 2,525,000 58,950,600 23.347 1.855 1.851 1.855 1.820 1.875 32,056,235 1.8390 -1.05%
2004-03-08 0 23.80 23.75 23.80 23.70 24.65 1,664,000 40,025,700 24.054 1.875 1.871 1.875 1.867 1.942 21,125,376 1.8947 -1.86%
2004-03-05 0 24.25 24.25 24.30 22.90 24.45 4,018,184 96,192,216 23.939 1.910 1.910 1.914 1.804 1.926 51,013,010 1.8856 4.08%
2004-03-04 0 23.30 23.20 23.25 23.05 24.60 6,501,400 152,789,000 23.501 1.835 1.827 1.831 1.816 1.938 82,538,775 1.8511 -4.90%
2004-03-03 0 24.50 24.45 24.50 24.15 25.60 5,459,940 133,986,260 24.540 1.930 1.926 1.930 1.902 2.016 69,316,879 1.9330 -5.22%
2004-03-02 0 25.85 25.85 25.90 25.80 26.50 3,736,000 97,152,200 26.004 2.036 2.036 2.040 2.032 2.087 47,430,532 2.0483 -2.45%
2004-03-01 0 26.50 26.50 26.60 26.45 27.30 2,165,000 57,978,600 26.780 2.087 2.087 2.095 2.083 2.150 27,485,841 2.1094 -1.12%
2004-02-27 0 26.80 26.80 26.85 26.55 26.90 940,009 25,146,206 26.751 2.111 2.111 2.115 2.091 2.119 11,933,921 2.1071 0.56%
2004-02-26 0 26.65 26.65 26.75 26.35 26.90 1,679,200 44,768,880 26.661 2.099 2.099 2.107 2.076 2.119 21,318,348 2.1000 1.14%
2004-02-25 0 26.35 26.30 26.35 26.25 27.20 3,757,000 100,032,500 26.626 2.076 2.072 2.076 2.068 2.142 47,697,139 2.0972 -2.04%
2004-02-24 0 26.90 26.80 26.90 26.70 27.60 3,613,000 97,655,650 27.029 2.119 2.111 2.119 2.103 2.174 45,868,981 2.1290 -2.18%
2004-02-23 0 27.50 27.45 27.50 27.35 27.85 4,736,794 130,517,416 27.554 2.166 2.162 2.166 2.154 2.194 60,136,151 2.1704 0.92%
2004-02-20 0 27.25 27.15 27.25 26.50 27.30 3,532,585 94,921,753 26.870 2.146 2.139 2.146 2.087 2.150 44,848,069 2.1165 3.42%
2004-02-19 0 26.35 26.35 26.40 26.00 27.40 5,770,000 153,629,388 26.626 2.076 2.076 2.079 2.048 2.158 73,253,258 2.0972 -3.83%
2004-02-18 0 27.40 27.35 27.40 27.40 27.90 2,951,000 81,359,950 27.570 2.158 2.154 2.158 2.158 2.198 37,464,534 2.1717 -0.18%
2004-02-17 0 27.45 27.40 27.45 27.40 28.35 8,064,000 223,991,100 27.777 2.162 2.158 2.162 2.158 2.233 102,376,823 2.1879 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 2.150 2.150 2.154 2.068 2.150 758,594,399 2.0471 -0.73%
2004-02-13 0 27.50 27.45 27.50 27.40 29.60 3,563,270 100,674,850 28.254 2.166 2.162 2.166 2.158 2.332 45,237,632 2.2255 -6.94%
2004-02-12 0 29.55 29.45 29.50 29.45 31.20 1,285,720 38,495,359 29.941 2.328 2.320 2.324 2.320 2.458 16,322,908 2.3584 -2.48%
2004-02-11 0 30.30 30.20 30.50 29.65 30.80 864,023 26,060,259 30.162 2.387 2.379 2.402 2.335 2.426 10,969,237 2.3758 2.19%
2004-02-10 0 29.65 29.60 29.70 29.50 30.20 857,600 25,622,860 29.877 2.335 2.332 2.339 2.324 2.379 10,887,694 2.3534 -1.17%
2004-02-09 0 30.00 29.90 30.00 29.10 30.00 700,000 20,652,200 29.503 2.363 2.355 2.363 2.292 2.363 8,886,877 2.3239 3.81%
2004-02-06 0 28.90 28.90 29.30 28.75 29.45 1,154,000 33,652,100 29.161 2.276 2.276 2.308 2.265 2.320 14,650,652 2.2970 0.35%
2004-02-05 0 28.80 28.70 28.85 28.40 28.95 880,860 25,278,080 28.697 2.269 2.261 2.272 2.237 2.280 11,182,992 2.2604 1.41%
2004-02-04 0 28.40 28.35 28.40 27.90 29.00 1,030,000 29,120,300 28.272 2.237 2.233 2.237 2.198 2.284 13,076,405 2.2269 1.97%
2004-02-03 0 27.85 27.85 28.10 26.70 28.10 987,000 27,288,200 27.648 2.194 2.194 2.213 2.103 2.213 12,530,497 2.1777 4.31%
2004-02-02 0 26.70 26.70 26.80 26.60 27.00 998,000 26,726,200 26.780 2.103 2.103 2.111 2.095 2.127 12,670,148 2.1094 -1.11%
2004-01-30 0 27.00 26.95 27.00 26.95 27.40 685,230 18,577,264 27.111 2.127 2.123 2.127 2.123 2.158 8,699,364 2.1355 -0.18%
2004-01-29 0 27.05 27.10 27.35 26.85 27.70 1,522,000 41,340,200 27.162 2.131 2.135 2.154 2.115 2.182 19,322,610 2.1395 -2.70%
2004-01-28 0 27.80 27.65 27.70 27.25 28.80 1,039,246 29,133,856 28.034 2.190 2.178 2.182 2.146 2.269 13,193,788 2.2081 0.91%
2004-01-27 0 27.55 27.45 27.55 27.05 27.90 762,900 20,882,125 27.372 2.170 2.162 2.170 2.131 2.198 9,685,426 2.1560 -0.36%
2004-01-26 0 27.65 27.65 27.70 26.40 28.00 1,787,564 49,133,866 27.486 2.178 2.178 2.182 2.079 2.205 22,694,088 2.1651 6.14%
2004-01-21 0 26.05 26.00 26.05 24.90 26.40 976,000 25,473,100 26.099 2.052 2.048 2.052 1.961 2.079 12,390,846 2.0558 5.04%
2004-01-20 0 24.80 24.75 24.80 24.30 24.80 516,286 12,672,936 24.546 1.953 1.950 1.953 1.914 1.953 6,554,529 1.9335 2.90%
2004-01-19 0 24.10 24.10 24.15 23.95 24.30 292,000 7,039,100 24.107 1.898 1.898 1.902 1.886 1.914 3,707,097 1.8988 -0.62%
2004-01-16 0 24.25 24.20 24.30 24.20 24.60 466,000 11,310,200 24.271 1.910 1.906 1.914 1.906 1.938 5,916,121 1.9118 0.00%
2004-01-15 0 24.25 24.15 24.30 24.15 24.55 506,000 12,302,500 24.313 1.910 1.902 1.914 1.902 1.934 6,423,943 1.9151 0.41%
2004-01-14 0 24.15 24.10 24.15 23.95 24.40 500,000 12,055,800 24.112 1.902 1.898 1.902 1.886 1.922 6,347,769 1.8992 -1.02%
2004-01-13 0 24.40 24.35 24.40 24.15 24.95 808,000 19,723,100 24.410 1.922 1.918 1.922 1.902 1.965 10,257,995 1.9227 1.04%
2004-01-12 0 24.15 24.15 24.20 24.00 24.50 671,223 16,235,607 24.188 1.902 1.902 1.906 1.890 1.930 8,521,538 1.9052 -1.63%
2004-01-09 0 24.55 24.45 24.60 24.20 25.00 900,286 22,016,393 24.455 1.934 1.926 1.938 1.906 1.969 11,429,616 1.9263 -0.20%
2004-01-08 0 24.60 24.55 24.80 24.25 24.80 604,828 14,818,382 24.500 1.938 1.934 1.953 1.910 1.953 7,678,617 1.9298 0.41%
2004-01-07 0 24.50 24.50 24.55 24.50 25.30 679,311 16,923,979 24.913 1.930 1.930 1.934 1.930 1.993 8,624,219 1.9624 -2.39%
2004-01-06 0 25.10 25.10 25.20 25.10 25.75 970,000 24,617,400 25.379 1.977 1.977 1.985 1.977 2.028 12,314,672 1.9990 -0.40%
2004-01-05 0 25.20 25.15 25.20 24.90 25.95 1,114,000 28,330,540 25.431 1.985 1.981 1.985 1.961 2.044 14,142,830 2.0032 2.23%
2004-01-02 0 24.65 24.60 24.65 24.00 24.70 427,325 10,391,650 24.318 1.942 1.938 1.942 1.890 1.946 5,425,121 1.9155 3.35%
2003-12-31 0 23.85 23.85 23.90 23.65 23.90 158,000 3,757,748 23.783 1.879 1.879 1.883 1.863 1.883 2,005,895 1.8734 -0.21%
2003-12-30 0 23.90 23.90 24.00 23.80 24.10 374,000 8,941,900 23.909 1.883 1.883 1.890 1.875 1.898 4,748,131 1.8832 0.42%
2003-12-29 0 23.80 23.80 23.85 23.50 24.00 402,000 9,570,100 23.806 1.875 1.875 1.879 1.851 1.890 5,103,607 1.8752 -1.86%
2003-12-24 0 24.25 24.25 24.30 23.80 24.45 1,038,000 25,178,500 24.257 1.910 1.910 1.914 1.875 1.926 13,177,969 1.9107 2.32%
2003-12-23 0 23.70 23.60 23.70 22.70 23.90 1,186,843 27,634,273 23.284 1.867 1.859 1.867 1.788 1.883 15,067,611 1.8340 5.57%
2003-12-22 0 22.45 22.45 22.60 22.45 22.90 453,100 10,234,530 22.588 1.768 1.768 1.780 1.768 1.804 5,752,349 1.7792 -1.54%
2003-12-19 0 22.80 22.75 22.85 22.10 23.05 2,136,215 48,651,550 22.775 1.796 1.792 1.800 1.741 1.816 27,120,400 1.7939 4.11%
2003-12-18 0 21.90 21.90 21.95 20.50 22.00 1,122,021 24,362,448 21.713 1.725 1.725 1.729 1.615 1.733 14,244,661 1.7103 6.83%
2003-12-17 0 20.50 20.50 20.95 20.50 21.35 752,000 15,845,700 21.071 1.615 1.615 1.650 1.615 1.682 9,547,045 1.6597 -1.68%
2003-12-16 0 20.85 20.85 20.90 20.30 21.00 726,000 15,071,900 20.760 1.642 1.642 1.646 1.599 1.654 9,216,961 1.6352 -1.42%
2003-12-15 0 21.15 21.10 21.15 21.10 21.70 292,138 6,267,612 21.454 1.666 1.662 1.666 1.662 1.709 3,708,849 1.6899 -0.94%
2003-12-12 0 21.35 21.30 21.55 21.30 21.50 521,050 11,157,960 21.414 1.682 1.678 1.697 1.678 1.694 6,615,010 1.6868 0.23%
2003-12-11 0 21.30 21.30 21.50 21.20 21.55 843,124 18,012,869 21.364 1.678 1.678 1.694 1.670 1.697 10,703,913 1.6828 -1.16%
2003-12-10 0 21.55 21.50 21.60 21.45 21.85 260,000 5,613,956 21.592 1.697 1.694 1.701 1.690 1.721 3,300,840 1.7008 -1.37%
2003-12-09 0 21.85 21.60 21.90 21.60 21.95 734,286 15,973,092 21.753 1.721 1.701 1.725 1.701 1.729 9,322,156 1.7135 1.16%
2003-12-08 0 21.60 21.55 21.70 21.10 21.95 210,000 4,556,900 21.700 1.701 1.697 1.709 1.662 1.729 2,666,063 1.7092 -1.14%
2003-12-05 0 21.85 21.80 21.85 21.75 21.95 368,000 8,057,700 21.896 1.721 1.717 1.721 1.713 1.729 4,671,958 1.7247 -0.23%
2003-12-04 0 21.90 21.85 21.90 21.70 22.05 535,434 11,722,010 21.893 1.725 1.721 1.725 1.709 1.737 6,797,623 1.7244 0.69%
2003-12-03 0 21.75 21.75 21.90 21.65 22.20 1,276,400 28,013,500 21.947 1.713 1.713 1.725 1.705 1.749 16,204,585 1.7287 1.40%
2003-12-02 0 21.45 21.50 21.60 21.40 22.20 1,100,000 23,887,700 21.716 1.690 1.694 1.701 1.686 1.749 13,965,092 1.7105 -2.05%
2003-12-01 0 21.90 21.90 21.95 21.85 22.20 645,872 14,196,737 21.981 1.725 1.725 1.729 1.721 1.749 8,199,693 1.7314 0.46%
2003-11-28 0 21.80 21.80 21.85 21.80 22.25 486,215 10,682,787 21.971 1.717 1.717 1.721 1.717 1.753 6,172,761 1.7306 -0.46%
2003-11-27 0 21.90 21.85 21.90 21.80 22.40 582,286 12,777,592 21.944 1.725 1.721 1.725 1.717 1.764 7,392,434 1.7285 -0.45%
2003-11-26 0 22.00 21.95 22.00 21.75 22.10 926,000 20,279,800 21.900 1.733 1.729 1.733 1.713 1.741 11,756,069 1.7250 0.00%
2003-11-25 0 22.00 21.90 22.00 21.45 22.35 1,867,305 41,187,699 22.057 1.733 1.725 1.733 1.690 1.760 23,706,443 1.7374 3.53%
2003-11-24 0 21.25 21.20 21.30 21.10 21.30 303,600 6,447,780 21.238 1.674 1.670 1.678 1.662 1.678 3,854,366 1.6729 0.71%
2003-11-21 0 21.10 21.10 21.25 21.10 21.75 657,000 14,023,550 21.345 1.662 1.662 1.674 1.662 1.713 8,340,969 1.6813 -4.09%
2003-11-20 0 22.00 21.90 22.00 21.95 22.55 603,000 13,341,900 22.126 1.733 1.725 1.733 1.729 1.776 7,655,410 1.7428 0.00%
2003-11-19 0 22.00 21.90 22.00 21.50 22.10 1,077,152 23,638,198 21.945 1.733 1.725 1.733 1.694 1.741 13,675,025 1.7286 0.69%
2003-11-18 0 21.85 21.80 21.85 21.65 23.00 3,205,275 70,947,850 22.135 1.721 1.717 1.721 1.705 1.812 40,692,693 1.7435 -4.59%
2003-11-17 0 22.90 22.90 22.95 22.70 23.60 1,504,000 34,674,300 23.055 1.804 1.804 1.808 1.788 1.859 19,094,090 1.8160 -0.22%
2003-11-14 0 22.95 22.85 22.95 22.00 23.50 2,231,663 51,329,233 23.000 1.808 1.800 1.808 1.733 1.851 28,332,164 1.8117 4.08%
2003-11-13 0 22.05 22.05 22.10 21.10 22.45 1,795,088 39,671,431 22.100 1.737 1.737 1.741 1.662 1.768 22,789,609 1.7408 5.76%
2003-11-12 0 20.85 20.75 20.90 19.20 21.15 2,540,250 51,297,678 20.194 1.642 1.634 1.646 1.512 1.666 32,249,842 1.5906 8.59%
2003-11-11 0 19.20 19.00 19.25 18.80 19.30 1,330,000 25,217,000 18.960 1.512 1.497 1.516 1.481 1.520 16,885,066 1.4934 0.26%
2003-11-10 0 19.15 19.10 19.15 19.00 19.25 642,573 12,297,554 19.138 1.508 1.504 1.508 1.497 1.516 8,157,810 1.5075 0.52%
2003-11-07 0 19.05 19.05 19.10 18.75 19.10 392,928 7,482,121 19.042 1.501 1.501 1.504 1.477 1.504 4,988,433 1.4999 0.26%
2003-11-06 0 19.00 18.95 19.05 18.90 19.10 968,035 18,453,262 19.063 1.497 1.493 1.501 1.489 1.504 12,289,726 1.5015 -1.04%
2003-11-05 0 19.20 19.15 19.20 19.05 19.40 300,250 5,778,700 19.246 1.512 1.508 1.512 1.501 1.528 3,811,835 1.5160 -1.03%
2003-11-04 0 19.40 19.35 19.40 19.35 19.65 1,420,566 27,759,596 19.541 1.528 1.524 1.528 1.524 1.548 18,034,851 1.5392 0.26%
2003-11-03 0 19.35 19.35 19.45 19.30 19.60 1,412,280 27,508,276 19.478 1.524 1.524 1.532 1.520 1.544 17,929,655 1.5342 1.31%
2003-10-31 0 19.10 18.95 19.10 19.00 19.70 988,000 19,043,600 19.275 1.504 1.493 1.504 1.497 1.552 12,543,192 1.5182 1.33%
2003-10-30 0 18.85 18.80 18.85 18.65 18.90 1,006,152 18,821,412 18.706 1.485 1.481 1.485 1.469 1.489 12,773,642 1.4735 -0.26%
2003-10-29 0 18.90 18.85 19.00 18.90 19.60 590,000 11,369,400 19.270 1.489 1.485 1.497 1.489 1.544 7,490,368 1.5179 0.00%
2003-10-28 0 18.90 18.85 18.90 18.70 19.00 748,708 14,078,512 18.804 1.489 1.485 1.489 1.473 1.497 9,505,251 1.4811 1.61%
2003-10-27 0 18.60 18.60 18.65 18.30 18.65 855,700 15,820,210 18.488 1.465 1.465 1.469 1.441 1.469 10,863,572 1.4563 2.20%
2003-10-24 0 18.20 18.05 18.20 18.00 18.65 1,204,168 21,983,499 18.256 1.434 1.422 1.434 1.418 1.469 15,287,561 1.4380 -0.55%
2003-10-23 0 18.30 18.30 18.50 17.90 18.90 1,086,000 19,900,500 18.325 1.441 1.441 1.457 1.410 1.489 13,787,355 1.4434 -3.43%
2003-10-22 0 18.95 18.95 19.00 18.65 19.20 293,051 5,574,546 19.022 1.493 1.493 1.497 1.469 1.512 3,720,440 1.4984 0.00%
2003-10-21 0 18.95 18.80 18.95 18.75 19.60 439,755 8,387,196 19.072 1.493 1.481 1.493 1.477 1.544 5,582,927 1.5023 -2.32%
2003-10-20 0 19.40 19.40 19.50 19.15 20.00 369,700 7,211,080 19.505 1.528 1.528 1.536 1.508 1.575 4,693,541 1.5364 -0.51%
2003-10-17 0 19.50 19.30 19.50 19.40 19.60 740,133 14,437,438 19.507 1.536 1.520 1.536 1.528 1.544 9,396,387 1.5365 0.00%
2003-10-16 0 19.50 19.50 19.70 19.30 19.65 1,569,187 30,563,190 19.477 1.536 1.536 1.552 1.520 1.548 19,921,674 1.5342 0.52%
2003-10-15 0 19.40 19.40 19.45 19.10 19.50 818,280 15,894,192 19.424 1.528 1.528 1.532 1.504 1.536 10,388,505 1.5300 1.31%
2003-10-14 0 19.15 19.05 19.15 18.90 19.65 898,097 17,342,940 19.311 1.508 1.501 1.508 1.489 1.548 11,401,825 1.5211 1.06%
2003-10-13 0 18.95 18.95 19.00 18.30 19.00 1,114,030 20,853,755 18.719 1.493 1.493 1.497 1.441 1.497 14,143,211 1.4745 3.55%
2003-10-10 0 18.30 18.25 18.30 18.10 18.35 487,813 8,914,534 18.274 1.441 1.438 1.441 1.426 1.445 6,193,049 1.4394 1.39%
2003-10-09 0 18.05 18.00 18.10 17.95 18.30 572,000 10,381,800 18.150 1.422 1.418 1.426 1.414 1.441 7,261,848 1.4296 0.28%
2003-10-08 0 18.00 18.00 18.05 17.80 18.55 1,296,000 23,542,800 18.166 1.418 1.418 1.422 1.402 1.461 16,453,418 1.4309 0.00%
2003-10-07 0 18.00 17.95 18.00 17.60 18.10 364,246 6,549,954 17.982 1.418 1.414 1.418 1.386 1.426 4,624,299 1.4164 -0.28%
2003-10-06 0 18.05 18.10 18.15 17.55 18.20 1,464,206 26,366,105 18.007 1.422 1.426 1.430 1.382 1.434 18,588,884 1.4184 3.74%
2003-10-03 0 17.40 17.30 17.45 17.10 17.65 186,090 3,252,206 17.477 1.371 1.363 1.374 1.347 1.390 2,362,513 1.3766 -1.97%
2003-10-02 0 17.75 17.50 17.75 17.50 17.80 587,371 10,346,190 17.614 1.398 1.378 1.398 1.378 1.402 7,456,991 1.3874 1.43%
2003-09-30 0 17.50 17.50 17.60 17.10 17.80 828,890 14,540,527 17.542 1.378 1.378 1.386 1.347 1.402 10,523,205 1.3818 2.94%
2003-09-29 0 17.00 16.90 17.10 16.40 17.30 604,546 10,113,894 16.730 1.339 1.331 1.347 1.292 1.363 7,675,037 1.3178 2.72%
2003-09-26 0 16.55 16.55 16.60 16.30 16.65 435,140 7,181,554 16.504 1.304 1.304 1.308 1.284 1.311 5,524,337 1.3000 -0.60%
2003-09-25 0 16.65 16.65 16.70 16.20 16.65 405,244 6,710,049 16.558 1.311 1.311 1.315 1.276 1.311 5,144,791 1.3042 -0.30%
2003-09-24 0 16.70 16.65 16.75 15.60 16.70 1,201,661 19,694,739 16.390 1.315 1.311 1.319 1.229 1.315 15,255,734 1.2910 8.44%
2003-09-23 0 15.40 15.40 15.45 15.35 15.80 405,164 6,307,551 15.568 1.213 1.213 1.217 1.209 1.245 5,143,775 1.2262 -3.14%
2003-09-22 0 15.90 15.85 15.90 15.80 16.00 208,047 3,312,036 15.920 1.252 1.248 1.252 1.245 1.260 2,641,269 1.2540 0.00%
2003-09-19 0 15.90 15.90 16.00 15.90 16.00 694,250 11,078,025 15.957 1.252 1.252 1.260 1.252 1.260 8,813,878 1.2569 0.63%
2003-09-18 0 15.80 15.75 15.80 15.80 16.05 246,062 3,914,573 15.909 1.245 1.241 1.245 1.245 1.264 3,123,890 1.2531 -1.86%
2003-09-17 0 16.10 16.05 16.15 16.00 16.80 404,582 6,601,712 16.317 1.268 1.264 1.272 1.260 1.323 5,136,386 1.2853 -1.23%
2003-09-16 0 16.30 16.30 16.40 16.30 16.60 392,000 6,458,500 16.476 1.284 1.284 1.292 1.284 1.308 4,976,651 1.2978 -1.81%
2003-09-15 0 16.60 16.35 16.70 16.15 16.60 1,460,593 23,978,564 16.417 1.308 1.288 1.315 1.272 1.308 18,543,015 1.2931 3.11%
2003-09-11 0 16.10 16.10 16.25 15.60 16.90 30,724,385 463,077,549 15.072 1.268 1.268 1.280 1.229 1.331 390,062,616 1.1872 1.90%
2003-09-10 0 15.80 15.80 15.95 15.75 16.80 746,068 11,995,708 16.079 1.245 1.245 1.256 1.241 1.323 9,471,735 1.2665 -6.78%
2003-09-09 0 16.95 16.90 17.00 16.80 17.05 635,181 10,761,057 16.942 1.335 1.331 1.339 1.323 1.343 8,063,965 1.3345 -0.29%
2003-09-08 0 17.00 16.95 17.00 16.90 17.05 282,295 4,800,841 17.006 1.339 1.335 1.339 1.331 1.343 3,583,887 1.3396 -0.29%
2003-09-05 0 17.05 17.00 17.05 16.95 17.30 282,458 4,812,517 17.038 1.343 1.339 1.343 1.335 1.363 3,585,956 1.3420 -0.58%
2003-09-04 0 17.15 17.05 17.15 16.50 17.45 656,000 11,170,000 17.027 1.351 1.343 1.351 1.300 1.374 8,328,273 1.3412 0.29%
2003-09-03 0 17.10 17.10 17.15 17.00 17.30 457,893 7,857,614 17.160 1.347 1.347 1.351 1.339 1.363 5,813,198 1.3517 0.59%
2003-09-02 0 17.30 17.20 17.30 17.20 17.65 248,350 4,298,720 17.309 1.339 1.331 1.339 1.331 1.366 3,208,577 1.3398 0.29%
2003-09-01 0 17.25 17.25 17.30 17.25 17.70 845,100 14,796,268 17.508 1.335 1.335 1.339 1.335 1.370 10,918,335 1.3552 0.29%
2003-08-29 0 17.20 17.20 17.40 16.80 17.70 996,000 17,122,600 17.191 1.331 1.331 1.347 1.300 1.370 12,867,899 1.3306 1.78%
2003-08-28 0 16.90 16.85 16.90 16.55 17.15 447,308 7,549,510 16.878 1.308 1.304 1.308 1.281 1.327 5,779,030 1.3064 1.20%
2003-08-27 0 16.70 16.60 16.75 16.35 17.40 1,403,157 23,640,533 16.848 1.293 1.285 1.296 1.266 1.347 18,128,196 1.3041 -1.76%
2003-08-26 0 17.00 16.85 17.00 16.85 18.40 2,527,360 43,968,558 17.397 1.316 1.304 1.316 1.304 1.424 32,652,423 1.3466 -6.34%
2003-08-25 0 18.15 18.10 18.15 17.70 18.90 2,102,795 38,492,868 18.306 1.405 1.401 1.405 1.370 1.463 27,167,223 1.4169 5.52%
2003-08-22 0 17.20 17.15 17.30 16.35 17.30 1,436,626 24,126,333 16.794 1.331 1.327 1.339 1.266 1.339 18,560,601 1.2999 5.20%
2003-08-21 0 16.35 16.05 16.30 16.20 16.75 2,760,282 45,352,585 16.430 1.266 1.242 1.262 1.254 1.296 35,661,677 1.2717 10.10%
2003-08-20 0 14.85 14.80 14.85 14.70 15.85 852,348 12,935,396 15.176 1.149 1.146 1.149 1.138 1.227 11,011,976 1.1747 -5.11%
2003-08-19 0 15.65 15.60 15.85 15.25 16.20 1,481,625 23,367,698 15.772 1.211 1.207 1.227 1.180 1.254 19,141,969 1.2208 0.97%
2003-08-18 0 15.50 15.40 15.60 13.80 15.70 1,935,648 28,921,475 14.941 1.200 1.192 1.207 1.068 1.215 25,007,754 1.1565 14.81%
2003-08-15 0 13.50 13.50 13.75 13.00 14.15 3,014,344 41,324,610 13.709 1.045 1.045 1.064 1.006 1.095 38,944,051 1.0611 3.85%
2003-08-14 0 13.00 12.95 13.00 12.70 13.15 320,000 4,149,200 12.966 1.006 1.002 1.006 0.983 1.018 4,134,265 1.0036 0.00%
2003-08-13 0 13.00 12.90 13.00 12.90 13.20 1,046,000 13,604,000 13.006 1.006 0.998 1.006 0.998 1.022 13,513,878 1.0067 0.00%
2003-08-12 0 13.00 12.95 13.00 12.80 13.40 2,465,419 32,210,054 13.065 1.006 1.002 1.006 0.991 1.037 31,852,172 1.0112 -3.70%
2003-08-11 0 13.50 13.45 13.50 12.15 13.55 1,619,169 21,050,784 13.001 1.045 1.041 1.045 0.940 1.049 20,918,979 1.0063 11.11%
2003-08-08 0 12.15 12.05 12.15 10.80 12.30 3,329,235 38,437,226 11.545 0.940 0.933 0.940 0.836 0.952 43,012,310 0.8936 3.40%
2003-08-07 0 11.75 11.60 11.80 10.25 11.80 2,370,000 26,368,300 11.126 0.909 0.898 0.913 0.793 0.913 30,619,399 0.8612 14.63%
2003-08-06 0 10.25 10.20 10.30 10.05 10.40 354,000 3,625,300 10.241 0.793 0.789 0.797 0.778 0.805 4,573,530 0.7927 -2.84%
2003-08-05 0 10.55 10.50 10.55 10.50 10.70 130,000 1,370,600 10.543 0.817 0.813 0.817 0.813 0.828 1,679,545 0.8161 -1.40%
2003-08-04 0 10.70 10.65 10.75 10.65 10.80 208,000 2,229,800 10.720 0.828 0.824 0.832 0.824 0.836 2,687,272 0.8298 0.47%
2003-08-01 0 10.65 10.65 10.80 10.65 11.35 395,002 4,327,121 10.955 0.824 0.824 0.836 0.824 0.879 5,103,259 0.8479 -1.39%
2003-07-31 0 10.80 10.75 10.90 10.40 10.80 212,000 2,252,200 10.624 0.836 0.832 0.844 0.805 0.836 2,738,950 0.8223 3.35%
2003-07-30 0 10.45 10.45 10.50 10.45 10.55 281,000 2,944,800 10.480 0.809 0.809 0.813 0.809 0.817 3,630,401 0.8111 0.00%
2003-07-29 0 10.45 10.40 10.45 10.35 10.50 225,492 2,347,905 10.412 0.809 0.805 0.809 0.801 0.813 2,913,261 0.8059 -0.48%
2003-07-28 0 10.50 10.45 10.50 10.30 10.60 590,000 6,182,500 10.479 0.813 0.809 0.813 0.797 0.820 7,622,551 0.8111 1.45%
2003-07-25 0 10.35 10.30 10.40 10.35 10.55 422,000 4,410,700 10.452 0.801 0.797 0.805 0.801 0.817 5,452,062 0.8090 -1.43%
2003-07-24 0 10.50 10.50 10.55 10.40 10.80 338,000 3,561,600 10.537 0.813 0.813 0.817 0.805 0.836 4,366,817 0.8156 -2.78%
2003-07-23 0 10.80 10.75 10.80 10.05 10.85 1,500,738 15,464,475 10.305 0.836 0.832 0.836 0.778 0.840 19,388,901 0.7976 8.00%
2003-07-22 0 10.00 9.950 10.00 9.950 10.10 180,000 1,805,100 10.028 0.774 0.770 0.774 0.770 0.782 2,325,524 0.7762 -1.48%
2003-07-21 0 10.15 10.00 10.15 10.00 10.30 256,000 2,596,100 10.141 0.786 0.774 0.786 0.774 0.797 3,307,412 0.7849 1.50%
2003-07-18 0 10.00 9.950 10.15 10.00 10.10 204,000 2,041,100 10.005 0.774 0.770 0.786 0.774 0.782 2,635,594 0.7744 0.00%
2003-07-17 0 10.00 9.950 10.10 10.00 10.20 184,000 1,864,100 10.131 0.774 0.770 0.782 0.774 0.789 2,377,202 0.7842 -1.96%
2003-07-16 0 10.20 10.15 10.50 10.20 10.50 670,416 6,925,422 10.330 0.789 0.786 0.813 0.789 0.813 8,661,491 0.7996 0.00%
2003-07-15 0 10.20 10.20 10.40 9.900 10.55 839,120 8,693,712 10.361 0.789 0.789 0.805 0.766 0.817 10,841,076 0.8019 -2.39%
2003-07-14 0 10.45 10.45 10.50 10.45 10.60 816,291 8,572,866 10.502 0.809 0.809 0.813 0.809 0.820 10,546,135 0.8129 5.56%
2003-07-11 0 9.900 9.900 10.10 9.900 10.40 526,286 5,383,831 10.230 0.766 0.766 0.782 0.766 0.805 6,799,393 0.7918 -3.88%
2003-07-10 0 10.30 10.20 10.35 10.30 10.50 210,723 2,186,511 10.376 0.797 0.789 0.801 0.797 0.813 2,722,452 0.8031 -1.44%
2003-07-09 0 10.45 10.45 10.60 10.20 11.50 843,319 9,060,979 10.744 0.809 0.809 0.820 0.789 0.890 10,895,325 0.8316 -7.93%
2003-07-08 0 11.35 11.35 11.40 11.15 11.95 140,001 1,589,311 11.352 0.879 0.879 0.882 0.863 0.925 1,808,754 0.8787 -3.81%
2003-07-07 0 11.80 11.65 11.80 11.50 11.95 378,750 4,456,134 11.765 0.913 0.902 0.913 0.890 0.925 4,893,290 0.9107 -1.67%
2003-07-04 0 12.00 11.80 12.10 11.10 12.00 1,067,019 12,430,253 11.650 0.929 0.913 0.937 0.859 0.929 13,785,435 0.9017 7.62%
2003-07-03 0 11.15 11.05 11.15 10.75 11.15 422,373 4,639,017 10.983 0.863 0.855 0.863 0.832 0.863 5,456,881 0.8501 2.76%
2003-07-02 0 10.85 10.70 10.85 10.60 10.90 331,390 3,555,173 10.728 0.840 0.828 0.840 0.820 0.844 4,281,419 0.8304 3.33%
2003-06-30 0 10.50 10.45 10.55 9.800 10.75 403,744 4,260,611 10.553 0.813 0.809 0.817 0.759 0.832 5,216,202 0.8168 6.06%
2003-06-27 0 9.900 9.800 - 9.000 10.00 1,356,806 12,745,935 9.3941 0.766 0.759 - 0.697 0.774 17,529,360 0.7271 10.00%
2003-06-26 0 9.000 8.900 9.100 8.800 9.050 160,505 1,441,343 8.9801 0.697 0.689 0.704 0.681 0.700 2,073,657 0.6951 2.27%
2003-06-25 0 8.800 8.800 8.900 8.650 8.850 72,000 632,900 8.7903 0.681 0.681 0.689 0.670 0.685 930,210 0.6804 1.15%
2003-06-24 0 8.700 8.700 8.750 8.600 8.700 106,000 916,500 8.6462 0.673 0.673 0.677 0.666 0.673 1,369,475 0.6692 0.00%
2003-06-23 0 8.700 8.650 8.800 8.700 8.900 144,043 1,267,474 8.7993 0.673 0.670 0.681 0.673 0.689 1,860,975 0.6811 -2.25%
2003-06-20 0 8.900 8.850 8.900 8.850 9.150 110,000 978,400 8.8945 0.689 0.685 0.689 0.685 0.708 1,421,154 0.6885 0.56%
2003-06-19 0 8.850 8.850 8.950 8.850 9.150 58,000 518,400 8.9379 0.685 0.685 0.693 0.685 0.708 749,335 0.6918 -1.12%
2003-06-18 0 8.950 8.900 8.950 8.950 9.200 404,000 3,646,600 9.0262 0.693 0.689 0.693 0.693 0.712 5,219,509 0.6986 -1.65%
2003-06-17 0 9.100 9.050 9.100 9.050 9.250 331,654 3,039,903 9.1659 0.704 0.700 0.704 0.700 0.716 4,284,830 0.7095 0.00%
2003-06-16 0 9.100 9.000 9.100 9.000 9.150 148,000 1,345,700 9.0926 0.704 0.697 0.704 0.697 0.708 1,912,097 0.7038 0.55%
2003-06-13 0 9.050 9.000 9.100 8.800 9.050 374,000 3,353,300 8.9660 0.700 0.697 0.704 0.681 0.700 4,831,922 0.6940 3.43%
2003-06-12 0 8.750 8.750 8.850 8.650 8.850 138,184 1,206,255 8.7293 0.677 0.677 0.685 0.670 0.685 1,785,279 0.6757 1.74%
2003-06-11 0 8.600 8.600 8.900 8.500 8.950 498,443 4,329,521 8.6861 0.666 0.666 0.689 0.658 0.693 6,439,673 0.6723 -1.15%
2003-06-10 0 8.700 8.550 8.700 8.600 9.000 606,000 5,300,100 8.7460 0.673 0.662 0.673 0.666 0.697 7,829,264 0.6770 -3.33%
2003-06-09 0 9.000 8.900 9.000 9.000 9.000 28,000 252,000 9.0000 0.697 0.689 0.697 0.697 0.697 361,748 0.6966 0.00%
2003-06-06 0 9.000 8.950 9.000 9.000 9.100 260,640 2,355,300 9.0366 0.697 0.693 0.697 0.697 0.704 3,367,359 0.6995 1.12%
2003-06-05 0 8.900 8.800 8.900 8.900 9.150 328,000 2,962,900 9.0332 0.689 0.681 0.689 0.689 0.708 4,237,621 0.6992 -2.20%
2003-06-03 0 9.100 9.050 9.150 9.100 9.100 110,932 1,009,495 9.1001 0.704 0.700 0.708 0.704 0.704 1,433,195 0.7044 0.00%
2003-06-02 0 9.100 9.050 9.100 9.100 9.150 224,834 2,048,823 9.1126 0.704 0.700 0.704 0.704 0.708 2,904,760 0.7053 1.11%
2003-05-30 0 9.000 8.950 9.150 8.950 9.200 39,345 355,886 9.0453 0.697 0.693 0.708 0.693 0.712 508,321 0.7001 0.56%
2003-05-29 0 8.950 8.950 9.050 8.850 9.000 116,102 1,037,287 8.9343 0.693 0.693 0.700 0.685 0.697 1,499,989 0.6915 -1.10%
2003-05-28 0 9.050 8.900 9.100 9.050 9.200 441,276 4,034,143 9.1420 0.700 0.689 0.704 0.700 0.712 5,701,099 0.7076 -1.09%
2003-05-27 0 9.150 9.100 9.250 8.900 9.400 874,491 8,096,871 9.2590 0.708 0.704 0.716 0.689 0.728 11,298,054 0.7167 1.67%
2003-05-26 0 9.000 8.900 9.100 8.800 9.250 542,863 4,926,994 9.0759 0.697 0.689 0.704 0.681 0.716 7,013,561 0.7025 2.27%
2003-05-23 0 8.800 8.850 8.900 8.650 8.900 448,000 3,936,600 8.7871 0.681 0.685 0.689 0.670 0.689 5,787,971 0.6801 2.92%
2003-05-22 0 8.550 8.500 8.600 8.450 8.700 1,006,000 8,577,900 8.5267 0.662 0.658 0.666 0.654 0.673 12,997,095 0.6600 -1.72%
2003-05-21 0 8.700 8.600 8.800 8.650 9.000 812,000 7,088,900 8.7302 0.673 0.666 0.681 0.670 0.697 10,490,697 0.6757 -0.57%
2003-05-20 0 8.750 8.750 8.800 8.750 9.350 1,542,647 13,969,788 9.0557 0.677 0.677 0.681 0.677 0.724 19,930,348 0.7009 -4.89%
2003-05-19 0 9.200 9.150 9.250 8.800 9.300 1,185,319 10,806,265 9.1168 0.712 0.708 0.716 0.681 0.720 15,313,821 0.7057 4.55%
2003-05-16 0 8.800 8.800 8.850 8.450 8.800 608,985 5,296,732 8.6976 0.681 0.681 0.685 0.654 0.681 7,867,829 0.6732 1.73%
2003-05-15 0 8.650 8.650 8.700 8.000 8.700 984,833 8,375,639 8.5046 0.670 0.670 0.673 0.619 0.673 12,723,626 0.6583 8.12%
2003-05-14 0 8.000 8.000 8.050 7.900 8.050 1,076,000 8,601,200 7.9937 0.619 0.619 0.623 0.611 0.623 13,901,465 0.6187 0.00%
2003-05-13 0 8.000 7.850 8.000 7.600 8.150 952,885 7,512,968 7.8844 0.619 0.608 0.619 0.588 0.631 12,310,872 0.6103 5.96%
2003-05-12 0 7.550 7.500 7.550 7.400 7.600 267,121 2,001,290 7.4921 0.584 0.581 0.584 0.573 0.588 3,451,090 0.5799 3.42%
2003-05-09 0 7.300 7.300 7.350 6.800 7.300 416,000 2,914,900 7.0070 0.565 0.565 0.569 0.526 0.565 5,374,544 0.5424 1.39%
2003-05-07 0 7.200 7.150 7.250 7.150 7.400 71,655 523,485 7.3056 0.557 0.553 0.561 0.553 0.573 925,752 0.5655 -2.04%
2003-05-06 0 7.350 7.250 7.400 7.000 7.550 826,168 6,101,276 7.3850 0.569 0.561 0.573 0.542 0.584 10,673,742 0.5716 7.30%
2003-05-05 0 6.850 6.750 6.850 6.500 7.000 290,000 1,957,600 6.7503 0.530 0.522 0.530 0.503 0.542 3,746,677 0.5225 6.20%
2003-05-02 0 6.450 6.200 6.450 6.200 6.500 130,000 825,900 6.3531 0.499 0.480 0.499 0.480 0.503 1,679,545 0.4917 1.57%
2003-04-30 0 6.350 6.300 6.500 6.200 6.350 86,000 539,000 6.2674 0.492 0.488 0.503 0.480 0.492 1,111,084 0.4851 2.42%
2003-04-29 0 6.200 6.150 6.300 6.200 6.600 376,000 2,412,800 6.4170 0.480 0.476 0.488 0.480 0.511 4,857,761 0.4967 -1.59%
2003-04-28 0 6.300 6.300 6.400 5.650 6.300 384,843 2,280,258 5.9252 0.488 0.488 0.495 0.437 0.488 4,972,009 0.4586 11.50%
2003-04-25 0 5.650 5.650 5.700 5.500 5.700 800,305 4,467,717 5.5825 0.437 0.437 0.441 0.426 0.441 10,339,602 0.4321 -3.42%
2003-04-24 0 5.850 5.800 5.850 5.750 6.200 849,371 5,000,346 5.8871 0.453 0.449 0.453 0.445 0.480 10,973,514 0.4557 -7.14%
2003-04-23 0 6.300 6.250 6.350 6.200 6.500 660,000 4,164,800 6.3103 0.488 0.484 0.492 0.480 0.503 8,526,921 0.4884 -2.40%
2003-04-22 0 6.650 6.600 6.700 6.500 6.650 202,000 1,324,900 6.5589 0.500 0.496 0.503 0.488 0.500 2,688,593 0.4928 0.76%
2003-04-17 0 6.600 6.500 6.650 6.250 6.650 1,260,529 8,096,580 6.4232 0.496 0.488 0.500 0.470 0.500 16,777,473 0.4826 6.45%
2003-04-16 0 6.200 6.150 6.250 6.100 6.500 464,000 2,898,200 6.2461 0.466 0.462 0.470 0.458 0.488 6,175,778 0.4693 -4.62%
2003-04-15 0 6.500 6.450 6.700 6.450 6.650 186,000 1,216,000 6.5376 0.488 0.485 0.503 0.485 0.500 2,475,635 0.4912 -2.99%
2003-04-14 0 6.700 6.700 6.750 6.500 6.750 73,174 485,900 6.6403 0.503 0.503 0.507 0.488 0.507 973,936 0.4989 -1.47%
2003-04-11 0 6.800 6.750 6.850 6.800 7.000 112,000 770,500 6.8795 0.511 0.507 0.515 0.511 0.526 1,490,705 0.5169 -4.23%
2003-04-10 0 7.100 6.900 7.200 6.950 7.250 222,000 1,586,700 7.1473 0.533 0.518 0.541 0.522 0.545 2,954,790 0.5370 -1.39%
2003-04-09 0 7.200 7.100 7.300 7.150 7.500 498,505 3,637,187 7.2962 0.541 0.533 0.548 0.537 0.563 6,635,035 0.5482 -5.26%
2003-04-08 0 7.600 7.350 7.600 7.000 7.650 433,092 3,230,412 7.4590 0.571 0.552 0.571 0.526 0.575 5,764,397 0.5604 7.04%
2003-04-07 0 7.100 7.100 7.300 6.150 7.200 873,372 5,915,430 6.7731 0.533 0.533 0.548 0.462 0.541 11,624,465 0.5089 16.39%
2003-04-04 0 6.100 6.000 6.100 5.900 6.100 654,000 3,911,400 5.9807 0.458 0.451 0.458 0.443 0.458 8,704,653 0.4493 0.00%
2003-04-03 0 6.100 6.000 6.100 6.000 6.100 50,529 307,868 6.0929 0.458 0.451 0.458 0.451 0.458 672,534 0.4578 -0.81%
2003-04-02 0 6.150 6.050 6.200 5.950 6.150 144,000 873,500 6.0660 0.462 0.455 0.466 0.447 0.462 1,916,621 0.4558 4.24%
2003-04-01 0 5.900 5.850 5.950 5.400 5.950 454,000 2,588,200 5.7009 0.443 0.440 0.447 0.406 0.447 6,042,680 0.4283 -3.28%
2003-03-31 0 6.100 6.050 6.150 5.850 6.100 170,000 1,023,800 6.0224 0.458 0.455 0.462 0.440 0.458 2,262,677 0.4525 0.00%
2003-03-28 0 6.100 6.050 6.200 6.050 6.150 60,458 367,602 6.0803 0.458 0.455 0.466 0.455 0.462 804,688 0.4568 1.67%
2003-03-27 0 6.000 6.000 6.150 5.900 6.000 180,000 1,076,500 5.9806 0.451 0.451 0.462 0.443 0.451 2,395,776 0.4493 -2.44%
2003-03-26 0 6.150 6.150 6.200 6.050 6.100 144,000 878,000 6.0972 0.462 0.462 0.466 0.455 0.458 1,916,621 0.4581 -1.60%
2003-03-25 0 6.250 6.050 6.300 6.000 6.250 148,000 895,900 6.0534 0.470 0.455 0.473 0.451 0.470 1,969,860 0.4548 2.46%
2003-03-24 0 6.100 6.100 6.200 6.000 6.500 439,280 2,729,876 6.2144 0.458 0.458 0.466 0.451 0.488 5,846,758 0.4669 -6.15%
2003-03-21 0 6.500 6.450 6.500 6.200 6.650 791,015 5,065,841 6.4042 0.488 0.485 0.488 0.466 0.500 10,528,304 0.4812 1.56%
2003-03-20 0 6.400 6.400 6.500 5.900 6.450 1,287,917 8,093,489 6.2842 0.481 0.481 0.488 0.443 0.485 17,142,004 0.4721 10.34%
2003-03-19 0 5.800 5.750 6.000 5.200 6.050 1,907,291 10,794,907 5.6598 0.436 0.432 0.451 0.391 0.455 25,385,789 0.4252 12.62%
2003-03-18 0 5.150 5.050 5.150 5.150 5.350 1,066,000 5,609,300 5.2620 0.387 0.379 0.387 0.387 0.402 14,188,318 0.3953 -1.90%
2003-03-17 0 5.250 5.300 5.350 4.950 5.400 2,236,073 11,655,176 5.2123 0.394 0.398 0.402 0.372 0.406 29,761,834 0.3916 5.53%
2003-03-14 0 4.975 4.950 4.975 4.300 4.975 1,036,442 4,848,904 4.6784 0.374 0.372 0.374 0.323 0.374 13,794,905 0.3515 14.37%
2003-03-13 0 4.350 4.300 4.350 4.275 4.350 296,000 1,273,400 4.3020 0.327 0.323 0.327 0.321 0.327 3,939,721 0.3232 1.75%
2003-03-12 0 4.275 4.250 4.300 4.250 4.275 242,585 1,034,678 4.2652 0.321 0.319 0.323 0.319 0.321 3,228,774 0.3205 0.00%
2003-03-11 0 4.275 4.250 4.300 4.175 4.300 506,000 2,161,900 4.2725 0.321 0.319 0.323 0.314 0.323 6,734,793 0.3210 0.59%
2003-03-10 0 4.250 4.175 4.250 4.250 4.275 226,000 963,500 4.2633 0.319 0.314 0.319 0.319 0.321 3,008,030 0.3203 -0.58%
2003-03-07 0 4.275 4.250 4.300 4.225 4.275 164,000 697,400 4.2524 0.321 0.319 0.323 0.317 0.321 2,182,818 0.3195 0.59%
2003-03-06 0 4.250 4.200 4.275 4.200 4.300 225,737 959,259 4.2495 0.319 0.316 0.321 0.316 0.323 3,004,529 0.3193 0.00%
2003-03-05 0 4.250 4.225 4.275 4.200 4.250 192,000 814,150 4.2404 0.319 0.317 0.321 0.316 0.319 2,555,494 0.3186 1.19%
2003-03-04 0 4.200 4.200 4.225 4.200 4.200 218,000 915,600 4.2000 0.316 0.316 0.317 0.316 0.316 2,901,551 0.3156 0.00%
2003-03-03 0 4.200 4.175 4.200 4.175 4.200 120,000 502,500 4.1875 0.316 0.314 0.316 0.314 0.316 1,597,184 0.3146 1.20%
2003-02-28 0 4.150 4.150 4.175 4.150 4.150 108,000 448,200 4.1500 0.312 0.312 0.314 0.312 0.312 1,437,466 0.3118 0.00%
2003-02-27 0 4.150 4.150 4.175 4.150 4.150 16,000 66,400 4.1500 0.312 0.312 0.314 0.312 0.312 212,958 0.3118 0.61%
2003-02-26 0 4.125 4.125 4.175 4.125 4.175 204,000 845,600 4.1451 0.310 0.310 0.314 0.310 0.314 2,715,213 0.3114 -0.60%
2003-02-25 0 4.150 4.150 4.200 4.100 4.150 58,000 240,350 4.1440 0.312 0.312 0.316 0.308 0.312 771,972 0.3113 0.00%
2003-02-24 0 4.150 4.125 4.150 4.200 4.200 4,000 16,800 4.2000 0.312 0.310 0.312 0.316 0.316 53,239 0.3156 -1.19%
2003-02-21 0 4.200 4.150 4.225 4.200 4.300 32,000 134,600 4.2063 0.316 0.312 0.317 0.316 0.323 425,916 0.3160 0.00%
2003-02-20 0 4.200 4.100 4.200 4.125 4.200 298,000 1,241,150 4.1649 0.316 0.308 0.316 0.310 0.316 3,966,340 0.3129 0.60%
2003-02-19 0 4.175 4.125 4.200 4.125 4.200 132,458 549,505 4.1485 0.314 0.310 0.316 0.310 0.316 1,762,998 0.3117 1.83%
2003-02-18 0 4.100 4.100 4.125 4.100 4.125 202,000 828,300 4.1005 0.308 0.308 0.310 0.308 0.310 2,688,593 0.3081 0.00%
2003-02-17 0 4.100 4.050 4.100 4.000 4.100 178,000 727,800 4.0888 0.308 0.304 0.308 0.301 0.308 2,369,156 0.3072 1.23%
2003-02-14 0 4.050 4.025 4.075 4.050 4.050 30,000 121,500 4.0500 0.304 0.302 0.306 0.304 0.304 399,296 0.3043 -1.22%
2003-02-13 0 4.100 4.000 4.125 4.050 4.125 176,000 720,750 4.0952 0.308 0.301 0.310 0.304 0.310 2,342,537 0.3077 0.00%
2003-02-12 0 4.100 4.075 4.100 4.125 4.125 10,093 41,613 4.1230 0.308 0.306 0.308 0.310 0.310 134,336 0.3098 0.00%
2003-02-11 0 4.100 4.100 4.200 3.975 4.100 568,000 2,293,750 4.0383 0.308 0.308 0.316 0.299 0.308 7,560,004 0.3034 3.14%
2003-02-10 0 3.975 3.975 4.000 3.975 4.000 20,000 79,750 3.9875 0.299 0.299 0.301 0.299 0.301 266,197 0.2996 -0.63%
2003-02-07 0 4.000 3.950 4.000 3.975 4.000 94,000 375,250 3.9920 0.301 0.297 0.301 0.299 0.301 1,251,127 0.2999 1.27%
2003-02-06 0 3.950 3.925 4.050 3.950 3.950 114,794 453,357 3.9493 0.297 0.295 0.304 0.297 0.297 1,527,893 0.2967 0.64%
2003-02-05 0 3.925 3.925 3.950 3.925 3.950 84,000 331,200 3.9429 0.295 0.295 0.297 0.295 0.297 1,118,029 0.2962 0.00%
2003-02-04 0 3.925 3.925 4.000 3.925 3.950 28,000 110,400 3.9429 0.295 0.295 0.301 0.295 0.297 372,676 0.2962 -1.88%
2003-01-30 0 4.000 3.950 4.000 3.925 4.000 132,000 523,150 3.9633 0.301 0.297 0.301 0.295 0.301 1,756,902 0.2978 2.56%
2003-01-29 0 3.900 3.900 3.950 3.900 3.900 28,000 109,600 3.9143 0.293 0.293 0.297 0.293 0.293 372,676 0.2941 0.00%
2003-01-28 0 3.900 3.900 3.950 - - 0 0 - 0.293 0.293 0.297 - - 0 - 0.00%
2003-01-27 0 3.900 3.900 3.925 3.900 3.950 80,138 314,028 3.9186 0.293 0.293 0.295 0.293 0.297 1,066,626 0.2944 -1.27%
2003-01-24 0 3.950 3.925 3.950 3.950 3.975 116,000 459,150 3.9582 0.297 0.295 0.297 0.297 0.299 1,543,945 0.2974 0.00%
2003-01-23 0 3.950 3.950 4.000 3.950 3.950 46,000 181,700 3.9500 0.297 0.297 0.301 0.297 0.297 612,254 0.2968 0.00%
2003-01-22 0 3.950 3.950 4.000 - - 0 0 - 0.297 0.297 0.301 - - 0 - 0.00%
2003-01-21 0 3.950 3.950 4.000 3.950 3.950 12,000 47,400 3.9500 0.297 0.297 0.301 0.297 0.297 159,718 0.2968 0.00%
2003-01-20 0 3.950 3.900 4.000 3.900 4.000 90,000 358,500 3.9833 0.297 0.293 0.301 0.293 0.301 1,197,888 0.2993 0.00%
2003-01-17 0 3.950 3.950 4.000 3.950 4.000 74,598 297,679 3.9904 0.297 0.297 0.301 0.297 0.301 992,889 0.2998 1.28%
2003-01-16 0 3.900 3.900 4.000 3.900 4.000 134,000 529,100 3.9485 0.293 0.293 0.301 0.293 0.301 1,783,522 0.2967 -2.50%
2003-01-15 0 4.000 3.925 4.000 3.925 4.000 24,782 97,961 3.9529 0.301 0.295 0.301 0.295 0.301 329,845 0.2970 0.00%
2003-01-14 0 4.000 3.950 4.050 4.000 4.100 286,000 1,162,950 4.0663 0.301 0.297 0.304 0.301 0.308 3,806,622 0.3055 -1.84%
2003-01-13 0 4.075 4.000 4.075 3.875 4.100 212,000 832,500 3.9269 0.306 0.301 0.306 0.291 0.308 2,821,692 0.2950 5.84%
2003-01-10 0 3.850 3.850 3.875 3.850 3.875 38,000 146,550 3.8566 0.289 0.289 0.291 0.289 0.291 505,775 0.2898 0.00%
2003-01-09 0 3.850 3.850 3.900 3.800 3.900 36,000 138,400 3.8444 0.289 0.289 0.293 0.286 0.293 479,155 0.2888 0.00%
2003-01-08 0 3.850 3.750 3.900 - - 0 0 - 0.289 0.282 0.293 - - 0 - 0.00%
2003-01-07 0 3.850 3.750 3.875 - - 0 0 - 0.289 0.282 0.291 - - 0 - 0.00%
2003-01-06 0 3.850 3.800 3.900 3.850 3.850 10,000 38,500 3.8500 0.289 0.286 0.293 0.289 0.289 133,099 0.2893 -1.28%
2003-01-03 0 3.900 3.800 3.925 3.850 3.900 42,000 163,600 3.8952 0.293 0.286 0.295 0.289 0.293 559,014 0.2927 -0.64%
2003-01-02 0 3.925 3.750 3.925 3.925 3.950 14,000 55,200 3.9429 0.295 0.282 0.295 0.295 0.297 186,338 0.2962 3.29%
2002-12-31 0 3.800 - 3.825 - - 0 0 - 0.286 - 0.287 - - 0 - 0.00%
2002-12-30 0 3.800 3.600 3.800 3.800 3.800 32,000 121,600 3.8000 0.286 0.270 0.286 0.286 0.286 425,916 0.2855 1.33%
2002-12-27 0 3.750 3.700 3.950 - - 0 0 - 0.282 0.278 0.297 - - 0 - 0.00%
2002-12-24 0 3.750 3.700 3.800 - - 0 0 - 0.282 0.278 0.286 - - 0 - 0.00%
2002-12-23 0 3.750 3.725 3.800 - - 0 0 - 0.282 0.280 0.286 - - 0 - 0.00%
2002-12-20 0 3.750 3.750 3.900 3.750 3.750 110,000 412,500 3.7500 0.282 0.282 0.293 0.282 0.282 1,464,085 0.2817 -1.32%
2002-12-19 0 3.800 3.700 3.825 - - 0 0 - 0.286 0.278 0.287 - - 0 - 0.00%
2002-12-18 0 3.800 3.750 3.850 - - 0 0 - 0.286 0.282 0.289 - - 0 - 0.00%
2002-12-17 0 3.800 3.750 3.850 - - 0 0 - 0.286 0.282 0.289 - - 0 - 0.00%
2002-12-16 0 3.800 3.800 3.825 3.800 3.800 90,000 342,000 3.8000 0.286 0.286 0.287 0.286 0.286 1,197,888 0.2855 0.00%
2002-12-13 0 3.800 3.800 3.825 3.800 3.800 162,000 615,550 3.7997 0.286 0.286 0.287 0.286 0.286 2,156,198 0.2855 0.00%
2002-12-12 0 3.800 3.750 3.825 3.800 3.800 118,000 448,400 3.8000 0.286 0.282 0.287 0.286 0.286 1,570,564 0.2855 0.00%
2002-12-11 0 3.800 3.700 3.825 3.700 3.850 139,438 531,277 3.8101 0.286 0.278 0.287 0.278 0.289 1,855,901 0.2863 0.00%
2002-12-10 0 3.800 3.625 3.850 3.775 3.800 46,000 174,650 3.7967 0.286 0.272 0.289 0.284 0.286 612,254 0.2853 2.70%
2002-12-09 0 3.700 3.600 3.775 3.700 3.700 20,000 74,000 3.7000 0.278 0.270 0.284 0.278 0.278 266,197 0.2780 -1.99%
2002-12-06 0 3.775 3.625 3.775 - - 0 0 - 0.284 0.272 0.284 - - 0 - -0.66%
2002-12-05 0 3.800 3.625 3.800 - - 0 0 - 0.286 0.272 0.286 - - 0 - 0.00%
2002-12-04 0 3.800 3.650 3.825 3.800 3.800 50,000 190,000 3.8000 0.286 0.274 0.287 0.286 0.286 665,493 0.2855 2.70%
2002-12-03 0 3.700 3.650 3.825 3.700 3.700 12,000 44,400 3.7000 0.278 0.274 0.287 0.278 0.278 159,718 0.2780 0.00%
2002-12-02 0 3.700 3.650 3.750 - - 0 0 - 0.278 0.274 0.282 - - 0 - 0.00%
2002-11-29 0 3.700 3.700 3.800 3.700 3.800 12,693 47,095 3.7103 0.278 0.278 0.286 0.278 0.286 168,942 0.2788 -2.63%
2002-11-28 0 3.800 3.650 3.850 - - 0 0 - 0.286 0.274 0.289 - - 0 - 0.00%
2002-11-27 0 3.800 3.650 3.850 - - 0 0 - 0.286 0.274 0.289 - - 0 - 0.00%
2002-11-26 0 3.800 3.600 3.850 3.750 3.800 18,000 67,800 3.7667 0.286 0.270 0.289 0.282 0.286 239,578 0.2830 0.00%
2002-11-25 0 3.800 3.600 3.800 - - 20,000 74,000 3.7000 0.286 0.270 0.286 - - 266,197 0.2780 -1.30%
2002-11-22 0 3.850 3.650 3.850 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2002-11-21 0 3.850 3.600 3.850 3.850 3.850 50,500 193,825 3.8381 0.289 0.270 0.289 0.289 0.289 672,148 0.2884 1.32%
2002-11-20 0 3.800 3.625 3.825 3.700 3.800 36,000 136,000 3.7778 0.286 0.272 0.287 0.278 0.286 479,155 0.2838 0.00%
2002-11-19 0 3.800 3.600 3.825 3.750 3.800 56,000 211,500 3.7768 0.286 0.270 0.287 0.282 0.286 745,353 0.2838 0.00%
2002-11-18 0 3.800 - 3.800 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2002-11-15 0 3.800 - 3.800 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2002-11-14 0 3.800 - 3.850 - - 0 0 - 0.286 - 0.289 - - 0 - 0.00%
2002-11-13 0 3.800 - 3.850 - - 0 0 - 0.286 - 0.289 - - 0 - 0.00%
2002-11-12 0 3.800 - 3.850 3.800 3.800 36,000 136,800 3.8000 0.286 - 0.289 0.286 0.286 479,155 0.2855 0.00%
2002-11-11 0 3.800 - 3.800 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2002-11-08 0 3.800 3.575 3.900 3.750 3.800 102,000 385,300 3.7775 0.286 0.269 0.293 0.282 0.286 1,357,606 0.2838 1.33%
2002-11-07 0 3.750 3.550 3.750 - - 0 0 - 0.282 0.267 0.282 - - 0 - -0.66%
2002-11-06 0 3.775 3.575 3.775 - - 0 0 - 0.284 0.269 0.284 - - 0 - -0.66%
2002-11-05 0 3.800 3.600 3.800 - - 0 0 - 0.286 0.270 0.286 - - 0 - 0.00%
2002-11-04 0 3.800 - 3.875 - - 0 0 - 0.286 - 0.291 - - 0 - 0.00%
2002-11-01 0 3.800 - 3.800 - - 0 0 - 0.286 - 0.286 - - 0 - -0.65%
2002-10-31 0 3.825 - 3.825 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-10-30 0 3.825 - 3.825 - - 0 0 - 0.287 - 0.287 - - 0 - -1.29%
2002-10-29 0 3.875 - 3.875 - - 0 0 - 0.291 - 0.291 - - 0 - -0.64%
2002-10-28 0 3.900 3.725 3.900 3.750 3.900 702,000 2,701,550 3.8484 0.293 0.280 0.293 0.282 0.293 9,343,527 0.2891 4.00%
2002-10-25 0 3.750 3.750 3.825 3.650 3.800 478,000 1,794,050 3.7532 0.282 0.282 0.287 0.274 0.286 6,362,116 0.2820 2.04%
2002-10-24 0 3.675 3.650 3.750 3.500 3.700 392,000 1,420,100 3.6227 0.276 0.274 0.282 0.263 0.278 5,217,468 0.2722 5.00%
2002-10-23 0 3.500 3.450 3.550 3.450 3.500 119,687 415,467 3.4713 0.263 0.259 0.267 0.259 0.263 1,593,018 0.2608 2.94%
2002-10-22 0 3.400 3.250 3.475 3.400 3.400 44,000 149,100 3.3886 0.255 0.244 0.261 0.255 0.255 585,634 0.2546 0.00%
2002-10-21 0 3.400 3.400 3.500 - - 5,200,000 16,640,000 3.2000 0.255 0.255 0.263 - - 69,211,308 0.2404 6.25%
2002-10-18 0 3.200 3.100 3.500 - - 2,800,000 8,960,000 3.2000 0.240 0.233 0.263 - - 37,267,627 0.2404 0.00%
2002-10-17 0 3.200 3.175 3.200 3.200 3.300 642,000 2,062,850 3.2132 0.240 0.239 0.240 0.240 0.248 8,544,935 0.2414 -1.54%
2002-10-16 0 3.250 3.250 3.475 - - 0 0 - 0.244 0.244 0.261 - - 0 - 0.78%
2002-10-15 0 3.225 3.225 3.500 3.200 3.200 4,000 12,800 3.2000 0.242 0.242 0.263 0.240 0.240 53,239 0.2404 0.78%
2002-10-11 0 3.200 3.200 3.400 3.200 3.400 3,816,000 12,212,400 3.2003 0.240 0.240 0.255 0.240 0.255 50,790,452 0.2404 -1.54%
2002-10-10 0 3.250 3.250 3.300 3.250 3.275 2,916,000 9,477,750 3.2503 0.244 0.244 0.248 0.244 0.246 38,811,572 0.2442 -1.52%
2002-10-09 0 3.300 3.300 3.450 - - 0 0 - 0.248 0.248 0.259 - - 0 - 0.00%
2002-10-08 0 3.300 3.300 3.500 3.250 3.300 22,000 71,600 3.2545 0.248 0.248 0.263 0.244 0.248 292,817 0.2445 1.54%
2002-10-07 0 3.250 3.250 3.400 3.250 3.250 22,000 71,500 3.2500 0.244 0.244 0.255 0.244 0.244 292,817 0.2442 -1.52%
2002-10-04 0 3.300 3.275 3.400 - - 0 0 - 0.248 0.246 0.255 - - 0 - 0.00%
2002-10-03 0 3.300 3.300 3.425 3.300 3.300 30,000 99,000 3.3000 0.248 0.248 0.257 0.248 0.248 399,296 0.2479 -2.94%
2002-10-02 0 3.400 3.400 3.425 3.400 3.400 26,000 88,400 3.4000 0.255 0.255 0.257 0.255 0.255 346,057 0.2554 -0.73%
2002-09-30 0 3.425 - 3.425 - - 0 0 - 0.257 - 0.257 - - 0 - -0.72%
2002-09-27 0 3.450 3.375 3.450 - - 0 0 - 0.259 0.254 0.259 - - 0 - -0.72%
2002-09-26 0 3.475 3.375 3.475 3.475 3.475 20,000 69,500 3.4750 0.261 0.254 0.261 0.261 0.261 266,197 0.2611 -0.71%
2002-09-25 0 3.500 3.375 3.500 - - 0 0 - 0.263 0.254 0.263 - - 0 - -0.71%
2002-09-24 0 3.525 3.525 3.550 3.500 3.525 132,000 463,250 3.5095 0.265 0.265 0.267 0.263 0.265 1,756,902 0.2637 -1.40%
2002-09-23 0 3.575 3.550 3.575 3.500 3.575 226,000 801,000 3.5442 0.269 0.267 0.269 0.263 0.269 3,008,030 0.2663 2.88%
2002-09-20 0 3.475 3.475 3.500 3.450 3.450 8,000 27,600 3.4500 0.261 0.261 0.263 0.259 0.259 106,479 0.2592 -0.71%
2002-09-19 0 3.500 3.400 3.500 3.425 3.550 170,000 591,850 3.4815 0.263 0.255 0.263 0.257 0.267 2,262,677 0.2616 2.19%
2002-09-18 0 3.425 3.400 3.500 3.425 3.425 6,000 20,550 3.4250 0.257 0.255 0.263 0.257 0.257 79,859 0.2573 0.00%
2002-09-17 0 3.425 3.425 3.500 3.400 3.425 22,000 75,300 3.4227 0.257 0.257 0.263 0.255 0.257 292,817 0.2572 0.74%
2002-09-16 0 3.400 3.350 3.500 - - 0 0 - 0.255 0.252 0.263 - - 0 - 0.00%
2002-09-13 0 3.400 3.350 3.500 3.400 3.400 10,000 34,000 3.4000 0.255 0.252 0.263 0.255 0.255 133,099 0.2554 -2.86%
2002-09-12 0 3.500 3.450 3.500 3.525 3.525 10,000 35,250 3.5250 0.263 0.259 0.263 0.265 0.265 133,099 0.2648 0.00%
2002-09-11 0 3.500 3.400 3.550 - - 0 0 - 0.263 0.255 0.267 - - 0 - 0.00%
2002-09-10 0 3.500 3.425 3.525 3.425 3.500 92,000 319,250 3.4701 0.263 0.257 0.265 0.257 0.263 1,224,508 0.2607 0.00%
2002-09-09 0 3.500 3.375 3.500 3.400 3.500 160,000 553,100 3.4569 0.263 0.254 0.263 0.255 0.263 2,129,579 0.2597 0.00%
2002-09-06 0 3.500 3.450 3.500 3.400 3.500 130,000 449,000 3.4538 0.263 0.259 0.263 0.255 0.263 1,730,283 0.2595 0.00%
2002-09-05 0 3.500 3.350 3.550 3.425 3.500 106,000 369,500 3.4858 0.263 0.252 0.267 0.257 0.263 1,410,846 0.2619 2.94%
2002-09-04 0 3.400 3.400 3.475 3.375 3.375 20,000 67,500 3.3750 0.255 0.255 0.261 0.254 0.254 266,197 0.2536 -2.86%
2002-09-03 0 3.500 3.425 3.525 3.425 3.500 126,000 436,900 3.4675 0.263 0.257 0.265 0.257 0.263 1,677,043 0.2605 0.00%
2002-09-02 0 3.500 3.450 3.550 3.400 3.500 142,000 492,650 3.4694 0.263 0.259 0.267 0.255 0.263 1,890,001 0.2607 0.00%
2002-08-30 0 3.500 3.450 3.500 3.475 3.500 54,000 187,900 3.4796 0.263 0.259 0.263 0.261 0.263 718,733 0.2614 1.45%
2002-08-29 0 3.450 3.400 3.550 - - 0 0 - 0.259 0.255 0.267 - - 0 - 0.00%
2002-08-28 0 3.450 3.450 3.500 3.425 3.450 286,384 982,836 3.4319 0.259 0.259 0.263 0.257 0.259 3,811,733 0.2578 0.73%
2002-08-27 0 3.425 3.400 3.500 3.400 3.500 464,000 1,594,700 3.4369 0.257 0.255 0.263 0.255 0.263 6,175,778 0.2582 -3.52%
2002-08-26 0 3.550 3.450 3.600 3.550 3.600 314,000 1,116,500 3.5557 0.267 0.259 0.270 0.267 0.270 4,179,298 0.2672 -1.39%
2002-08-23 0 3.600 3.550 3.625 3.550 3.650 1,122,000 4,076,300 3.6331 0.270 0.267 0.272 0.267 0.274 14,933,671 0.2730 0.00%
2002-08-22 0 3.600 3.600 3.625 3.500 3.600 923,033 3,312,038 3.5882 0.270 0.270 0.272 0.263 0.270 12,285,446 0.2696 2.86%
2002-08-21 0 3.500 3.400 3.550 3.300 3.500 788,000 2,666,250 3.3836 0.263 0.255 0.267 0.248 0.263 10,488,175 0.2542 8.53%
2002-08-20 0 3.225 3.200 3.225 3.150 3.225 1,298,000 4,156,800 3.2025 0.242 0.240 0.242 0.237 0.242 17,276,207 0.2406 2.38%
2002-08-19 0 3.150 3.150 3.175 3.000 3.250 1,406,000 4,437,500 3.1561 0.237 0.237 0.239 0.225 0.244 18,713,673 0.2371 -3.08%
2002-08-16 0 3.250 3.175 3.250 3.200 3.850 710,000 2,415,850 3.4026 0.244 0.239 0.244 0.240 0.289 9,450,005 0.2556 -16.13%
2002-08-15 0 3.875 - 3.875 3.900 3.900 2,000 7,800 3.9000 0.291 - 0.291 0.293 0.293 26,620 0.2930 2.65%
2002-08-14 0 3.775 3.600 3.775 3.650 3.775 12,000 44,050 3.6708 0.284 0.270 0.284 0.274 0.284 159,718 0.2758 -0.66%
2002-08-13 0 3.800 3.600 3.800 - - 0 0 - 0.286 0.270 0.286 - - 0 - 0.00%
2002-08-12 0 3.800 3.625 3.800 3.600 3.875 102,000 370,950 3.6368 0.286 0.272 0.286 0.270 0.291 1,357,606 0.2732 2.70%
2002-08-09 0 3.700 3.600 3.700 3.600 3.700 52,000 187,400 3.6038 0.278 0.270 0.278 0.270 0.278 692,113 0.2708 0.00%
2002-08-08 0 3.700 3.550 3.700 3.625 3.700 52,000 189,500 3.6442 0.278 0.267 0.278 0.272 0.278 692,113 0.2738 0.00%
2002-08-07 0 3.700 3.625 3.700 3.700 3.900 14,000 52,200 3.7286 0.278 0.272 0.278 0.278 0.293 186,338 0.2801 0.00%
2002-08-06 0 3.700 3.600 3.700 3.700 3.700 10,000 37,000 3.7000 0.278 0.270 0.278 0.278 0.278 133,099 0.2780 -2.63%
2002-08-05 0 3.800 3.600 3.800 - - 0 0 - 0.286 0.270 0.286 - - 0 - 0.00%
2002-08-02 0 3.800 3.650 3.800 - - 0 0 - 0.286 0.274 0.286 - - 0 - 0.00%
2002-08-01 0 3.800 3.700 3.800 3.800 3.800 2,000 7,600 3.8000 0.286 0.278 0.286 0.286 0.286 26,620 0.2855 0.00%
2002-07-31 0 3.800 3.700 3.800 - - 0 0 - 0.286 0.278 0.286 - - 0 - -0.65%
2002-07-30 0 3.825 3.675 3.850 3.675 3.825 14,000 52,050 3.7179 0.287 0.276 0.289 0.276 0.287 186,338 0.2793 0.66%
2002-07-29 0 3.800 3.625 3.800 3.800 3.800 4,000 15,200 3.8000 0.286 0.272 0.286 0.286 0.286 53,239 0.2855 2.01%
2002-07-26 0 3.725 - 3.725 3.725 3.725 10,000 37,250 3.7250 0.280 - 0.280 0.280 0.280 133,099 0.2799 -0.67%
2002-07-25 0 3.750 3.600 3.800 3.750 4.000 22,000 84,000 3.8182 0.282 0.270 0.286 0.282 0.301 292,817 0.2869 0.00%
2002-07-24 0 3.750 3.600 3.750 3.600 3.750 52,000 187,500 3.6058 0.282 0.270 0.282 0.270 0.282 692,113 0.2709 -1.32%
2002-07-23 0 3.800 3.700 3.825 3.650 3.800 88,000 323,700 3.6784 0.286 0.278 0.287 0.274 0.286 1,171,268 0.2764 1.33%
2002-07-22 0 3.750 3.625 3.750 - - 0 0 - 0.282 0.272 0.282 - - 0 - -2.60%
2002-07-19 0 3.850 3.750 3.850 3.750 3.850 38,000 144,150 3.7934 0.289 0.282 0.289 0.282 0.289 505,775 0.2850 -1.28%
2002-07-18 0 3.900 3.800 3.900 3.800 3.975 48,000 183,150 3.8156 0.293 0.286 0.293 0.286 0.299 638,874 0.2867 0.00%
2002-07-17 0 3.900 3.750 3.900 - - 0 0 - 0.293 0.282 0.293 - - 0 - -1.89%
2002-07-16 0 3.975 3.800 3.975 - - 0 0 - 0.299 0.286 0.299 - - 0 - -0.63%
2002-07-15 0 4.000 3.800 4.000 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2002-07-12 0 4.000 3.750 4.000 4.000 4.000 4,000 16,000 4.0000 0.301 0.282 0.301 0.301 0.301 53,239 0.3005 1.27%
2002-07-11 0 3.950 3.825 3.975 - - 0 0 - 0.297 0.287 0.299 - - 0 - 0.00%
2002-07-10 0 3.950 3.900 3.950 3.900 3.950 12,000 46,900 3.9083 0.297 0.293 0.297 0.293 0.297 159,718 0.2936 0.00%
2002-07-09 0 3.950 3.850 3.975 3.850 3.950 74,000 288,500 3.8986 0.297 0.289 0.299 0.289 0.297 984,930 0.2929 0.00%
2002-07-08 0 3.950 3.825 3.950 3.950 3.950 12,000 47,400 3.9500 0.297 0.287 0.297 0.297 0.297 159,718 0.2968 0.00%
2002-07-05 0 3.950 3.750 3.950 3.700 4.000 74,529 280,957 3.7698 0.297 0.282 0.297 0.278 0.301 991,971 0.2832 -1.25%
2002-07-04 0 4.000 3.775 4.000 3.975 4.000 22,000 87,750 3.9886 0.301 0.284 0.301 0.299 0.301 292,817 0.2997 0.00%
2002-07-03 0 4.000 3.750 4.000 3.825 4.000 109,000 434,650 3.9876 0.301 0.282 0.301 0.287 0.301 1,450,775 0.2996 0.00%
2002-07-02 0 4.000 3.850 4.000 3.950 4.000 36,000 143,500 3.9861 0.301 0.289 0.301 0.297 0.301 479,155 0.2995 -1.23%
2002-06-28 0 4.050 3.900 4.050 3.900 4.050 28,000 110,900 3.9607 0.304 0.293 0.304 0.293 0.304 372,676 0.2976 1.25%
2002-06-27 0 4.000 3.800 4.000 - - 286 1,058 3.6993 0.301 0.286 0.301 - - 3,807 0.2779 0.00%
2002-06-26 0 4.000 3.750 4.000 3.950 4.000 32,000 126,600 3.9563 0.301 0.282 0.301 0.297 0.301 425,916 0.2972 0.00%
2002-06-25 0 4.000 3.900 4.025 4.000 4.025 72,000 288,050 4.0007 0.301 0.293 0.302 0.301 0.302 958,310 0.3006 -1.23%
2002-06-24 0 4.050 3.975 4.050 3.975 4.050 40,000 159,850 3.9963 0.304 0.299 0.304 0.299 0.304 532,395 0.3002 1.89%
2002-06-21 0 3.975 3.925 3.975 3.950 3.975 52,000 205,450 3.9510 0.299 0.295 0.299 0.297 0.299 692,113 0.2968 0.00%
2002-06-20 0 3.975 3.950 3.975 3.925 3.975 62,000 244,200 3.9387 0.299 0.297 0.299 0.295 0.299 825,212 0.2959 0.00%
2002-06-19 0 3.975 3.900 3.975 3.925 4.000 72,000 284,500 3.9514 0.299 0.293 0.299 0.295 0.301 958,310 0.2969 -1.85%
2002-06-18 0 4.050 4.025 4.050 4.025 4.075 86,000 348,350 4.0506 0.304 0.302 0.304 0.302 0.306 1,144,649 0.3043 -1.22%
2002-06-17 0 4.100 4.050 4.100 4.050 4.100 146,000 594,150 4.0695 0.308 0.304 0.308 0.304 0.308 1,943,241 0.3058 0.00%
2002-06-14 0 4.100 4.050 4.100 4.025 4.100 164,000 662,850 4.0418 0.308 0.304 0.308 0.302 0.308 2,182,818 0.3037 1.23%
2002-06-13 0 4.050 4.025 4.050 4.000 4.050 226,000 909,100 4.0226 0.304 0.302 0.304 0.301 0.304 3,008,030 0.3022 0.62%
2002-06-12 0 4.025 4.000 4.025 3.950 4.025 252,000 1,000,750 3.9712 0.302 0.301 0.302 0.297 0.302 3,354,086 0.2984 1.26%
2002-06-11 0 3.975 3.925 3.975 3.950 4.000 262,000 1,040,700 3.9721 0.299 0.295 0.299 0.297 0.301 3,487,185 0.2984 0.00%
2002-06-10 0 3.975 3.950 3.975 3.950 4.000 120,000 475,600 3.9633 0.299 0.297 0.299 0.297 0.301 1,597,184 0.2978 -0.63%
2002-06-07 0 4.000 3.975 4.000 4.000 4.000 150,000 600,000 4.0000 0.301 0.299 0.301 0.301 0.301 1,996,480 0.3005 -0.62%
2002-06-06 0 4.025 4.000 4.025 4.000 4.050 268,000 1,072,750 4.0028 0.302 0.301 0.302 0.301 0.304 3,567,044 0.3007 0.00%
2002-06-05 0 4.025 4.000 4.025 4.000 4.050 197,067 791,511 4.0165 0.302 0.301 0.302 0.301 0.304 2,622,936 0.3018 0.00%
2002-06-04 0 4.025 3.975 4.025 4.000 4.050 146,000 586,750 4.0188 0.302 0.299 0.302 0.301 0.304 1,943,241 0.3019 -1.83%
2002-06-03 0 4.100 4.050 4.100 4.050 4.100 88,000 356,500 4.0511 0.308 0.304 0.308 0.304 0.308 1,171,268 0.3044 0.00%
2002-05-31 0 4.100 4.050 4.100 - - 0 0 - 0.308 0.304 0.308 - - 0 - 0.00%
2002-05-30 0 4.100 4.050 4.100 4.050 4.150 70,000 287,300 4.1043 0.308 0.304 0.308 0.304 0.312 931,691 0.3084 0.00%
2002-05-29 0 4.100 4.050 4.100 4.075 4.150 30,000 123,650 4.1217 0.308 0.304 0.308 0.306 0.312 399,296 0.3097 -0.61%
2002-05-28 0 4.125 4.100 4.125 4.125 4.150 130,000 538,750 4.1442 0.310 0.308 0.310 0.310 0.312 1,730,283 0.3114 -0.60%
2002-05-27 0 4.150 4.125 4.175 4.150 4.150 56,000 232,400 4.1500 0.312 0.310 0.314 0.312 0.312 745,353 0.3118 0.00%
2002-05-24 0 4.150 4.125 4.175 4.125 4.175 118,147 490,038 4.1477 0.312 0.310 0.314 0.310 0.314 1,572,521 0.3116 -0.60%
2002-05-23 0 4.175 4.150 4.175 4.125 4.200 78,000 324,000 4.1538 0.314 0.312 0.314 0.310 0.316 1,038,170 0.3121 -0.60%
2002-05-22 0 4.200 4.150 4.200 4.100 4.200 136,000 562,450 4.1357 0.316 0.312 0.316 0.308 0.316 1,810,142 0.3107 0.00%
2002-05-21 0 4.200 4.100 4.200 4.100 4.225 116,000 481,500 4.1509 0.316 0.308 0.316 0.308 0.317 1,543,945 0.3119 0.60%
2002-05-17 0 4.175 4.125 4.175 4.150 4.200 84,000 350,200 4.1690 0.314 0.310 0.314 0.312 0.316 1,118,029 0.3132 0.00%
2002-05-16 0 4.175 4.150 4.175 4.125 4.175 106,000 439,950 4.1505 0.314 0.312 0.314 0.310 0.314 1,410,846 0.3118 0.00%
2002-05-15 0 4.175 4.150 4.175 4.125 4.275 352,573 1,467,071 4.1610 0.314 0.312 0.314 0.310 0.321 4,692,700 0.3126 1.83%
2002-05-14 0 4.100 4.050 4.100 4.050 4.100 270,000 1,100,950 4.0776 0.308 0.304 0.308 0.304 0.308 3,593,664 0.3064 1.23%
2002-05-13 0 4.050 4.025 4.050 4.025 4.075 68,000 274,950 4.0434 0.304 0.302 0.304 0.302 0.306 905,071 0.3038 0.00%
2002-05-10 0 4.050 3.975 4.050 3.950 4.050 100,000 400,200 4.0020 0.304 0.299 0.304 0.297 0.304 1,330,987 0.3007 1.25%
2002-05-09 0 4.000 3.950 4.000 3.925 4.150 162,000 649,200 4.0074 0.301 0.297 0.301 0.295 0.312 2,156,198 0.3011 -1.23%
2002-05-08 0 4.050 4.000 4.050 3.975 4.050 102,536 409,927 3.9979 0.304 0.301 0.304 0.299 0.304 1,364,741 0.3004 -1.22%
2002-05-07 0 4.100 3.950 4.100 3.925 4.100 152,000 602,800 3.9658 0.308 0.297 0.308 0.295 0.308 2,023,100 0.2980 3.80%
2002-05-06 0 3.950 3.900 3.950 3.900 3.950 63,000 247,350 3.9262 0.297 0.293 0.297 0.293 0.297 838,522 0.2950 0.00%
2002-05-03 0 3.950 3.900 3.950 3.900 3.950 178,000 697,000 3.9157 0.297 0.293 0.297 0.293 0.297 2,369,156 0.2942 0.00%
2002-05-02 0 3.950 3.900 3.950 3.875 3.950 142,009 553,534 3.8979 0.297 0.293 0.297 0.291 0.297 1,890,121 0.2929 2.60%
2002-04-30 0 3.850 3.800 3.850 3.775 3.850 596,000 2,271,450 3.8112 0.289 0.286 0.289 0.284 0.289 7,932,681 0.2863 0.65%
2002-04-29 0 3.825 3.800 3.850 3.775 3.825 178,000 677,050 3.8037 0.287 0.286 0.289 0.284 0.287 2,369,156 0.2858 1.32%
2002-04-26 0 3.775 3.725 3.775 3.725 3.850 244,000 913,750 3.7449 0.284 0.280 0.284 0.280 0.289 3,247,608 0.2814 0.67%
2002-04-25 0 3.750 3.725 3.750 3.700 3.750 276,000 1,025,750 3.7165 0.282 0.280 0.282 0.278 0.282 3,673,523 0.2792 0.67%
2002-04-24 0 3.725 3.650 3.750 3.675 3.750 112,000 417,250 3.7254 0.280 0.274 0.282 0.276 0.282 1,490,705 0.2799 1.14%
2002-04-23 0 3.800 3.750 3.800 3.750 3.800 126,000 473,000 3.7540 0.277 0.273 0.277 0.273 0.277 1,730,319 0.2734 0.66%
2002-04-22 0 3.775 3.775 3.800 3.750 3.800 170,000 640,350 3.7668 0.275 0.275 0.277 0.273 0.277 2,334,557 0.2743 0.00%
2002-04-19 0 3.775 3.775 3.800 3.775 3.800 90,000 339,900 3.7767 0.275 0.275 0.277 0.275 0.277 1,235,942 0.2750 0.67%
2002-04-18 0 3.750 3.750 3.775 3.750 3.750 34,000 127,500 3.7500 0.273 0.273 0.275 0.273 0.273 466,911 0.2731 -0.66%
2002-04-17 0 3.775 3.725 3.775 3.725 3.850 110,000 411,700 3.7427 0.275 0.271 0.275 0.271 0.280 1,510,596 0.2725 0.67%
2002-04-16 0 3.750 3.725 3.750 3.700 3.750 42,286 157,694 3.7292 0.273 0.271 0.273 0.269 0.273 580,700 0.2716 0.67%
2002-04-15 0 3.725 3.725 3.750 3.725 3.725 30,000 111,750 3.7250 0.271 0.271 0.273 0.271 0.271 411,981 0.2713 -0.67%
2002-04-12 0 3.750 3.725 3.775 3.725 3.750 232,512 871,243 3.7471 0.273 0.271 0.275 0.271 0.273 3,193,015 0.2729 0.00%
2002-04-11 0 3.750 3.750 3.775 3.700 3.750 84,000 313,900 3.7369 0.273 0.273 0.275 0.269 0.273 1,153,546 0.2721 0.00%
2002-04-10 0 3.750 3.675 3.750 3.700 3.750 102,000 381,750 3.7426 0.273 0.268 0.273 0.269 0.273 1,400,734 0.2725 0.00%
2002-04-09 0 3.750 3.700 3.750 3.700 3.775 162,000 599,750 3.7022 0.273 0.269 0.273 0.269 0.275 2,224,696 0.2696 0.67%
2002-04-08 0 3.725 3.700 3.725 3.700 3.725 20,000 74,100 3.7050 0.271 0.269 0.271 0.269 0.271 274,654 0.2698 0.68%
2002-04-04 0 3.700 3.700 3.750 3.700 3.750 124,000 460,200 3.7113 0.269 0.269 0.273 0.269 0.273 1,702,853 0.2703 -0.67%
2002-04-03 0 3.725 3.675 3.725 3.700 3.725 24,000 88,850 3.7021 0.271 0.268 0.271 0.269 0.271 329,585 0.2696 0.00%
2002-04-02 0 3.725 3.675 3.700 3.650 3.725 394,000 1,450,950 3.6826 0.271 0.268 0.269 0.266 0.271 5,410,680 0.2682 2.05%
2002-03-28 0 3.650 3.625 3.675 3.625 3.650 164,000 597,000 3.6402 0.266 0.264 0.268 0.264 0.266 2,252,161 0.2651 0.69%
2002-03-27 0 3.625 3.625 3.650 3.625 3.625 34,000 123,250 3.6250 0.264 0.264 0.266 0.264 0.264 466,911 0.2640 0.69%
2002-03-26 0 3.600 3.600 3.650 3.600 3.625 336,000 1,212,100 3.6074 0.262 0.262 0.266 0.262 0.264 4,614,184 0.2627 -0.69%
2002-03-25 0 3.625 3.600 3.650 3.600 3.625 75,000 271,150 3.6153 0.264 0.262 0.266 0.262 0.264 1,029,952 0.2633 0.00%
2002-03-22 0 3.625 3.625 3.675 3.625 3.625 24,000 87,000 3.6250 0.264 0.264 0.268 0.264 0.264 329,585 0.2640 -0.68%
2002-03-21 0 3.650 3.625 3.675 3.625 3.650 124,000 449,850 3.6278 0.266 0.264 0.268 0.264 0.266 1,702,853 0.2642 0.69%
2002-03-20 0 3.625 3.625 3.675 3.625 3.675 248,000 905,200 3.6500 0.264 0.264 0.268 0.264 0.268 3,405,707 0.2658 0.00%
2002-03-19 0 3.625 3.625 3.650 3.625 3.700 256,000 928,200 3.6258 0.264 0.264 0.266 0.264 0.269 3,515,568 0.2640 0.69%
2002-03-18 0 3.600 3.600 3.625 3.550 3.625 728,000 2,619,850 3.5987 0.262 0.262 0.264 0.259 0.264 9,997,398 0.2621 0.70%
2002-03-15 0 3.575 3.550 3.600 3.475 3.975 1,904,000 6,839,650 3.5923 0.260 0.259 0.262 0.253 0.289 26,147,040 0.2616 -8.92%
2002-03-14 0 3.925 3.925 3.975 3.925 3.950 152,000 598,350 3.9365 0.286 0.286 0.289 0.286 0.288 2,087,369 0.2867 0.00%
2002-03-13 0 3.925 3.925 3.950 3.925 3.950 60,000 236,000 3.9333 0.286 0.286 0.288 0.286 0.288 823,961 0.2864 0.00%
2002-03-12 0 3.925 3.925 3.975 3.925 4.025 334,000 1,332,050 3.9882 0.286 0.286 0.289 0.286 0.293 4,586,718 0.2904 -2.48%
2002-03-11 0 4.025 4.025 4.050 4.000 4.050 330,000 1,326,550 4.0198 0.293 0.293 0.295 0.291 0.295 4,531,787 0.2927 1.26%
2002-03-08 0 3.975 3.950 4.000 3.950 4.000 372,000 1,479,100 3.9761 0.289 0.288 0.291 0.288 0.291 5,108,560 0.2895 0.63%
2002-03-07 0 3.950 3.925 3.975 3.950 3.950 302,000 1,192,900 3.9500 0.288 0.286 0.289 0.288 0.288 4,147,272 0.2876 0.00%
2002-03-06 0 3.950 3.900 3.950 3.900 3.950 279,686 1,099,349 3.9307 0.288 0.284 0.288 0.284 0.288 3,840,841 0.2862 1.94%
2002-03-05 0 3.875 3.850 3.900 3.875 3.875 1,080,000 4,185,000 3.8750 0.282 0.280 0.284 0.282 0.282 14,831,304 0.2822 0.65%
2002-03-04 0 3.850 3.850 3.875 3.800 3.900 110,000 423,250 3.8477 0.280 0.280 0.282 0.277 0.284 1,510,596 0.2802 -0.65%
2002-03-01 0 3.875 3.850 3.875 - - 0 0 - 0.282 0.280 0.282 - - 0 - 0.00%
2002-02-28 0 3.875 3.800 3.875 3.875 3.875 108,000 418,500 3.8750 0.282 0.277 0.282 0.282 0.282 1,483,130 0.2822 0.00%
2002-02-27 0 3.875 3.850 3.875 3.875 3.900 172,000 667,100 3.8785 0.282 0.280 0.282 0.282 0.284 2,362,023 0.2824 -1.90%
2002-02-26 0 3.950 3.925 3.975 3.875 4.025 684,000 2,704,800 3.9544 0.288 0.286 0.289 0.282 0.293 9,393,159 0.2880 1.94%
2002-02-25 0 3.875 3.875 3.900 3.875 3.875 274,000 1,061,750 3.8750 0.282 0.282 0.284 0.282 0.282 3,762,757 0.2822 0.00%
2002-02-22 0 3.875 3.850 3.875 3.850 3.875 50,000 193,700 3.8740 0.282 0.280 0.282 0.280 0.282 686,634 0.2821 0.00%
2002-02-21 0 3.875 3.875 3.900 3.750 3.900 230,000 888,400 3.8626 0.282 0.282 0.284 0.273 0.284 3,158,518 0.2813 3.33%
2002-02-20 0 3.750 3.725 3.750 3.725 3.750 74,000 276,900 3.7419 0.273 0.271 0.273 0.271 0.273 1,016,219 0.2725 1.35%
2002-02-19 0 3.700 3.700 3.725 3.700 3.700 66,000 244,200 3.7000 0.269 0.269 0.271 0.269 0.269 906,357 0.2694 0.00%
2002-02-18 0 3.700 3.650 3.750 3.650 3.700 132,000 483,100 3.6598 0.269 0.266 0.273 0.266 0.269 1,812,715 0.2665 1.37%
2002-02-15 0 3.650 3.625 3.675 3.650 3.650 68,122 248,633 3.6498 0.266 0.264 0.268 0.266 0.266 935,498 0.2658 0.69%
2002-02-11 0 3.625 3.600 3.650 3.600 3.625 102,000 369,450 3.6221 0.264 0.262 0.266 0.262 0.264 1,400,734 0.2638 0.69%
2002-02-08 0 3.600 3.575 3.650 3.575 3.625 107,500 386,913 3.5992 0.262 0.260 0.266 0.260 0.264 1,476,264 0.2621 0.00%
2002-02-07 0 3.600 3.550 3.600 3.600 3.650 24,000 86,900 3.6208 0.262 0.259 0.262 0.262 0.266 329,585 0.2637 -1.37%
2002-02-06 0 3.650 3.650 3.675 3.650 3.650 60,000 219,000 3.6500 0.266 0.266 0.268 0.266 0.266 823,961 0.2658 0.00%
2002-02-05 0 3.650 3.650 3.750 3.650 3.650 20,000 73,000 3.6500 0.266 0.266 0.273 0.266 0.266 274,654 0.2658 -1.35%
2002-02-04 0 3.700 3.700 3.725 3.700 3.725 36,000 133,700 3.7139 0.269 0.269 0.271 0.269 0.271 494,377 0.2704 0.00%
2002-02-01 0 3.700 3.700 3.750 3.625 3.700 76,000 277,000 3.6447 0.269 0.269 0.273 0.264 0.269 1,043,684 0.2654 2.78%
2002-01-31 0 3.600 3.600 3.625 3.575 3.600 80,000 286,750 3.5844 0.262 0.262 0.264 0.260 0.262 1,098,615 0.2610 0.00%
2002-01-30 0 3.600 3.550 3.625 - - 0 0 - 0.262 0.259 0.264 - - 0 - 0.00%
2002-01-29 0 3.600 3.600 3.625 3.600 3.600 10,000 36,000 3.6000 0.262 0.262 0.264 0.262 0.262 137,327 0.2621 0.00%
2002-01-28 0 3.600 3.550 3.650 3.600 3.600 20,000 72,000 3.6000 0.262 0.259 0.266 0.262 0.262 274,654 0.2621 2.13%
2002-01-25 0 3.525 3.500 3.575 3.525 3.525 48,000 169,200 3.5250 0.257 0.255 0.260 0.257 0.257 659,169 0.2567 0.71%
2002-01-24 0 3.500 3.500 3.600 - - 0 0 - 0.255 0.255 0.262 - - 0 - 0.00%
2002-01-23 0 3.500 3.475 3.600 3.500 3.500 80,000 280,000 3.5000 0.255 0.253 0.262 0.255 0.255 1,098,615 0.2549 0.00%
2002-01-22 0 3.500 3.450 3.500 3.500 3.500 12,286 42,958 3.4965 0.255 0.251 0.255 0.255 0.255 168,720 0.2546 0.00%
2002-01-21 0 3.500 3.450 3.550 - - 0 0 - 0.255 0.251 0.259 - - 0 - 0.00%
2002-01-18 0 3.500 3.500 3.550 3.475 3.525 110,000 384,400 3.4945 0.255 0.255 0.259 0.253 0.257 1,510,596 0.2545 2.19%
2002-01-17 0 3.425 3.425 3.550 - - 482,000 1,662,900 3.4500 0.249 0.249 0.259 - - 6,619,156 0.2512 0.00%
2002-01-16 0 3.425 3.425 3.475 - - 0 0 - 0.249 0.249 0.253 - - 0 - 0.00%
2002-01-15 0 3.425 3.425 3.475 3.425 3.450 32,000 110,350 3.4484 0.249 0.249 0.253 0.249 0.251 439,446 0.2511 -1.44%
2002-01-14 0 3.475 3.450 3.500 3.475 3.475 20,000 69,500 3.4750 0.253 0.251 0.255 0.253 0.253 274,654 0.2530 0.00%
2002-01-11 0 3.475 3.475 3.500 3.475 3.475 44,000 152,900 3.4750 0.253 0.253 0.255 0.253 0.253 604,238 0.2530 0.00%
2002-01-10 0 3.475 3.450 3.500 3.450 3.500 78,000 270,050 3.4622 0.253 0.251 0.255 0.251 0.255 1,071,150 0.2521 0.00%
2002-01-09 0 3.475 3.450 3.500 3.475 3.500 150,000 521,500 3.4767 0.253 0.251 0.255 0.253 0.255 2,059,903 0.2532 -1.42%
2002-01-08 0 3.525 3.525 3.550 3.525 3.550 82,000 289,600 3.5317 0.257 0.257 0.259 0.257 0.259 1,126,081 0.2572 0.00%
2002-01-07 0 3.525 3.500 3.550 3.450 3.550 252,000 881,350 3.4974 0.257 0.255 0.259 0.251 0.259 3,460,638 0.2547 2.17%
2002-01-04 0 3.450 3.450 3.475 3.450 3.450 194,000 669,300 3.4500 0.251 0.251 0.253 0.251 0.251 2,664,142 0.2512 0.73%
2002-01-03 0 3.425 3.400 3.425 3.400 3.425 106,000 361,550 3.4108 0.249 0.248 0.249 0.248 0.249 1,455,665 0.2484 1.48%
2002-01-02 0 3.375 3.350 3.400 3.375 3.375 20,000 67,500 3.3750 0.246 0.244 0.248 0.246 0.246 274,654 0.2458 0.00%
2001-12-31 0 3.375 3.325 3.375 3.400 3.400 16,000 54,400 3.4000 0.246 0.242 0.246 0.248 0.248 219,723 0.2476 -0.74%
2001-12-28 0 3.400 3.350 3.400 3.400 3.400 10,000 34,000 3.4000 0.248 0.244 0.248 0.248 0.248 137,327 0.2476 0.74%
2001-12-27 0 3.375 3.375 3.425 3.375 3.400 88,000 298,000 3.3864 0.246 0.246 0.249 0.246 0.248 1,208,477 0.2466 0.75%
2001-12-24 0 3.350 3.300 3.350 3.350 3.350 112,000 375,200 3.3500 0.244 0.240 0.244 0.244 0.244 1,538,061 0.2439 0.00%
2001-12-21 0 3.350 3.300 3.350 3.350 3.350 30,000 100,500 3.3500 0.244 0.240 0.244 0.244 0.244 411,981 0.2439 0.00%
2001-12-20 0 3.350 3.325 3.350 3.325 3.350 240,000 799,150 3.3298 0.244 0.242 0.244 0.242 0.244 3,295,845 0.2425 0.75%
2001-12-19 0 3.325 3.300 3.325 3.325 3.325 403,600 1,341,770 3.3245 0.242 0.240 0.242 0.242 0.242 5,542,513 0.2421 0.00%
2001-12-18 0 3.325 3.300 3.325 3.325 3.325 106,000 352,450 3.3250 0.242 0.240 0.242 0.242 0.242 1,455,665 0.2421 -0.75%
2001-12-17 0 3.350 3.325 3.375 - - 0 0 - 0.244 0.242 0.246 - - 0 - 0.00%
2001-12-14 0 3.350 3.325 3.350 3.300 3.350 110,000 366,000 3.3273 0.244 0.242 0.244 0.240 0.244 1,510,596 0.2423 0.75%
2001-12-13 0 3.325 3.300 3.350 3.325 3.350 200,000 666,700 3.3335 0.242 0.240 0.244 0.242 0.244 2,746,538 0.2427 -2.21%
2001-12-12 0 3.400 3.375 3.400 3.400 3.400 4,000 13,600 3.4000 0.248 0.246 0.248 0.248 0.248 54,931 0.2476 0.00%
2001-12-11 0 3.400 3.400 3.450 3.375 3.400 60,000 203,950 3.3992 0.248 0.248 0.251 0.246 0.248 823,961 0.2475 -0.73%
2001-12-10 0 3.425 3.425 3.450 3.325 3.400 42,140 143,102 3.3959 0.249 0.249 0.251 0.242 0.248 578,696 0.2473 0.00%
2001-12-07 0 3.425 3.425 3.475 3.425 3.475 27,355 93,855 3.4310 0.249 0.249 0.253 0.249 0.253 375,658 0.2498 0.00%
2001-12-06 0 3.425 3.400 3.450 3.425 3.450 80,000 274,750 3.4344 0.249 0.248 0.251 0.249 0.251 1,098,615 0.2501 -0.72%
2001-12-05 0 3.450 3.450 3.500 3.375 3.450 154,000 526,700 3.4201 0.251 0.251 0.255 0.246 0.251 2,114,834 0.2491 1.47%
2001-12-04 0 3.400 3.375 3.425 3.350 3.400 268,280 907,210 3.3816 0.248 0.246 0.249 0.244 0.248 3,684,206 0.2462 1.49%
2001-12-03 0 3.350 3.350 3.400 3.350 3.350 30,000 100,500 3.3500 0.244 0.244 0.248 0.244 0.244 411,981 0.2439 -1.47%
2001-11-30 0 3.400 3.325 3.400 3.300 3.400 112,000 373,550 3.3353 0.248 0.242 0.248 0.240 0.248 1,538,061 0.2429 0.00%
2001-11-29 0 3.400 3.275 3.400 3.225 3.400 86,000 283,300 3.2942 0.248 0.238 0.248 0.235 0.248 1,181,011 0.2399 2.26%
2001-11-28 0 3.325 3.325 3.350 3.325 3.375 160,000 536,300 3.3519 0.242 0.242 0.244 0.242 0.246 2,197,230 0.2441 -1.48%
2001-11-27 0 3.375 3.375 3.400 3.350 3.400 114,000 384,550 3.3732 0.246 0.246 0.248 0.244 0.248 1,565,527 0.2456 -0.74%
2001-11-26 0 3.400 3.350 3.425 - - 0 0 - 0.248 0.244 0.249 - - 0 - 0.00%
2001-11-23 0 3.400 3.400 3.425 3.325 3.525 70,000 236,500 3.3786 0.248 0.248 0.249 0.242 0.257 961,288 0.2460 1.49%
2001-11-22 0 3.350 3.350 3.375 3.325 3.350 96,000 321,100 3.3448 0.244 0.244 0.246 0.242 0.244 1,318,338 0.2436 -1.47%
2001-11-21 0 3.400 3.350 3.400 3.350 3.450 194,000 652,000 3.3608 0.248 0.244 0.248 0.244 0.251 2,664,142 0.2447 0.00%
2001-11-20 0 3.400 3.375 3.400 3.375 3.500 60,000 204,250 3.4042 0.248 0.246 0.248 0.246 0.255 823,961 0.2479 0.74%
2001-11-19 0 3.375 3.350 3.400 3.375 3.425 80,000 271,950 3.3994 0.246 0.244 0.248 0.246 0.249 1,098,615 0.2475 0.75%
2001-11-16 0 3.350 3.325 3.350 3.350 3.375 296,286 994,530 3.3567 0.244 0.242 0.244 0.244 0.246 4,068,804 0.2444 -0.74%
2001-11-15 0 3.375 3.350 3.400 3.350 3.400 228,377 773,256 3.3859 0.246 0.244 0.248 0.244 0.248 3,136,230 0.2466 0.75%
2001-11-14 0 3.350 3.325 3.350 3.275 3.400 112,000 373,800 3.3375 0.244 0.242 0.244 0.238 0.248 1,538,061 0.2430 1.52%
2001-11-13 0 3.300 3.300 3.350 3.300 3.300 24,418 80,538 3.2983 0.240 0.240 0.244 0.240 0.240 335,325 0.2402 -0.75%
2001-11-12 0 3.325 3.275 3.325 3.150 3.500 242,000 798,650 3.3002 0.242 0.238 0.242 0.229 0.255 3,323,311 0.2403 4.72%
2001-11-09 0 3.175 3.175 3.200 3.150 3.175 50,000 158,000 3.1600 0.231 0.231 0.233 0.229 0.231 686,634 0.2301 -0.78%
2001-11-08 0 3.200 3.175 3.200 3.175 3.200 166,000 531,050 3.1991 0.233 0.231 0.233 0.231 0.233 2,279,626 0.2330 1.59%
2001-11-07 0 3.150 3.150 3.175 3.150 3.175 166,000 526,600 3.1723 0.229 0.229 0.231 0.229 0.231 2,279,626 0.2310 0.00%
2001-11-06 0 3.150 3.125 3.175 3.150 3.150 4,000 12,600 3.1500 0.229 0.228 0.231 0.229 0.229 54,931 0.2294 0.00%
2001-11-05 0 3.150 3.125 3.175 - - 0 0 - 0.229 0.228 0.231 - - 0 - 0.00%
2001-11-02 0 3.150 3.125 3.175 3.150 3.175 28,000 88,400 3.1571 0.229 0.228 0.231 0.229 0.231 384,515 0.2299 -0.79%
2001-11-01 0 3.175 3.175 3.200 3.175 3.175 58,000 184,150 3.1750 0.231 0.231 0.233 0.231 0.231 796,496 0.2312 0.00%
2001-10-31 0 3.175 3.125 3.175 3.175 3.175 50,000 158,750 3.1750 0.231 0.228 0.231 0.231 0.231 686,634 0.2312 0.00%
2001-10-30 0 3.175 3.150 3.200 3.175 3.175 30,000 95,250 3.1750 0.231 0.229 0.233 0.231 0.231 411,981 0.2312 0.79%
2001-10-29 0 3.150 3.125 3.175 3.150 3.150 20,000 63,000 3.1500 0.229 0.228 0.231 0.229 0.229 274,654 0.2294 -1.56%
2001-10-26 0 3.200 3.200 3.225 3.150 3.150 10,000 31,500 3.1500 0.233 0.233 0.235 0.229 0.229 137,327 0.2294 0.79%
2001-10-24 0 3.175 3.150 3.200 2.975 3.175 308,000 960,300 3.1179 0.231 0.229 0.233 0.217 0.231 4,229,668 0.2270 1.60%
2001-10-23 0 3.125 3.100 3.150 3.050 3.125 200,000 621,000 3.1050 0.228 0.226 0.229 0.222 0.228 2,746,538 0.2261 1.63%
2001-10-22 0 3.075 3.075 3.100 3.075 3.100 138,000 427,300 3.0964 0.224 0.224 0.226 0.224 0.226 1,895,111 0.2255 -2.38%
2001-10-19 0 3.150 3.075 3.150 3.150 3.150 100,000 315,000 3.1500 0.229 0.224 0.229 0.229 0.229 1,373,269 0.2294 1.61%
2001-10-18 0 3.100 3.100 3.125 3.000 3.000 20,000 60,000 3.0000 0.226 0.226 0.228 0.218 0.218 274,654 0.2185 0.00%
2001-10-17 0 3.100 3.100 3.150 3.100 3.150 36,000 112,100 3.1139 0.226 0.226 0.229 0.226 0.229 494,377 0.2268 -3.13%
2001-10-16 0 3.200 3.050 3.200 3.200 3.200 24,000 76,800 3.2000 0.233 0.222 0.233 0.233 0.233 329,585 0.2330 0.00%
2001-10-15 0 3.200 3.100 3.200 - - 0 0 - 0.233 0.226 0.233 - - 0 - 0.00%
2001-10-12 0 3.200 3.150 3.225 3.150 3.250 94,000 302,700 3.2202 0.233 0.229 0.235 0.229 0.237 1,290,873 0.2345 -1.54%
2001-10-11 0 3.250 3.250 3.300 3.225 3.275 58,000 188,650 3.2526 0.237 0.237 0.240 0.235 0.238 796,496 0.2368 -1.52%
2001-10-10 0 3.300 3.175 3.400 3.200 3.300 46,000 148,300 3.2239 0.240 0.231 0.248 0.233 0.240 631,704 0.2348 3.12%
2001-10-09 0 3.200 3.175 3.250 3.175 3.200 70,000 222,750 3.1821 0.233 0.231 0.237 0.231 0.233 961,288 0.2317 2.40%
2001-10-08 0 3.125 3.100 3.125 3.100 3.175 194,000 603,400 3.1103 0.228 0.226 0.228 0.226 0.231 2,664,142 0.2265 -0.79%
2001-10-05 0 3.150 3.125 3.175 3.150 3.150 40,000 126,000 3.1500 0.229 0.228 0.231 0.229 0.229 549,308 0.2294 0.80%
2001-10-04 0 3.125 3.100 3.125 3.100 3.150 276,000 862,450 3.1248 0.228 0.226 0.228 0.226 0.229 3,790,222 0.2275 4.17%
2001-10-03 0 3.000 3.000 3.025 2.900 3.025 144,000 428,250 2.9740 0.218 0.218 0.220 0.211 0.220 1,977,507 0.2166 4.35%
2001-09-28 0 2.875 2.800 2.875 2.800 2.900 50,000 143,950 2.8790 0.209 0.204 0.209 0.204 0.211 686,634 0.2096 2.68%
2001-09-27 0 2.800 2.800 2.825 2.750 2.825 64,000 177,050 2.7664 0.204 0.204 0.206 0.200 0.206 878,892 0.2014 -2.61%
2001-09-26 0 2.875 2.825 2.875 2.850 2.875 46,000 131,300 2.8543 0.209 0.206 0.209 0.208 0.209 631,704 0.2079 0.88%
2001-09-25 0 2.850 2.775 2.850 2.850 2.850 10,000 28,500 2.8500 0.208 0.202 0.208 0.208 0.208 137,327 0.2075 3.64%
2001-09-24 0 2.750 2.825 2.850 2.750 2.750 16,000 44,000 2.7500 0.200 0.206 0.208 0.200 0.200 219,723 0.2003 0.00%
2001-09-21 0 2.750 2.675 2.750 2.650 2.750 30,000 80,600 2.6867 0.200 0.195 0.200 0.193 0.200 411,981 0.1956 -3.51%
2001-09-20 0 2.850 2.750 2.875 2.850 2.850 18,000 51,300 2.8500 0.208 0.200 0.209 0.208 0.208 247,188 0.2075 0.88%
2001-09-19 0 2.825 2.775 2.850 2.800 2.825 50,000 140,100 2.8020 0.206 0.202 0.208 0.204 0.206 686,634 0.2040 2.73%
2001-09-18 0 2.750 2.725 2.875 2.750 2.850 194,000 535,250 2.7590 0.200 0.198 0.209 0.200 0.208 2,664,142 0.2009 0.00%
2001-09-17 0 2.750 2.725 2.800 2.750 2.800 112,000 309,000 2.7589 0.200 0.198 0.204 0.200 0.204 1,538,061 0.2009 -5.17%
2001-09-14 0 2.900 2.850 2.900 2.850 2.900 220,000 628,500 2.8568 0.211 0.208 0.211 0.208 0.211 3,021,192 0.2080 0.00%
2001-09-13 0 2.900 2.900 2.950 2.900 3.000 260,000 764,450 2.9402 0.211 0.211 0.215 0.211 0.218 3,570,499 0.2141 -0.85%
2001-09-12 0 2.925 2.900 3.000 2.925 3.000 166,000 489,250 2.9473 0.213 0.211 0.218 0.213 0.218 2,279,626 0.2146 -8.59%
2001-09-11 0 3.200 3.150 3.200 3.200 3.200 8,000 25,600 3.2000 0.233 0.229 0.233 0.233 0.233 109,862 0.2330 0.00%
2001-09-10 0 3.200 3.200 3.225 3.175 3.200 90,000 287,150 3.1906 0.233 0.233 0.235 0.231 0.233 1,235,942 0.2323 -1.54%
2001-09-07 0 3.250 3.200 3.400 3.250 3.250 38,000 123,500 3.2500 0.237 0.233 0.248 0.237 0.237 521,842 0.2367 -1.52%
2001-09-06 0 3.300 3.300 3.325 3.300 3.300 20,000 66,000 3.3000 0.240 0.240 0.242 0.240 0.240 274,654 0.2403 -0.75%
2001-09-05 0 3.325 3.300 3.325 3.325 3.350 64,000 213,400 3.3344 0.242 0.240 0.242 0.242 0.244 878,892 0.2428 0.09%
2001-09-04 0 3.400 3.375 3.450 3.400 3.400 14,000 47,600 3.4000 0.242 0.240 0.245 0.242 0.242 196,772 0.2419 -2.16%
2001-09-03 0 3.475 3.375 3.475 3.375 3.475 322,337 1,100,662 3.4146 0.247 0.240 0.247 0.240 0.247 4,530,489 0.2429 0.72%
2001-08-31 0 3.450 3.450 3.475 3.450 3.450 28,000 96,600 3.4500 0.245 0.245 0.247 0.245 0.245 393,544 0.2455 -0.72%
2001-08-30 0 3.475 3.450 3.475 3.450 3.475 78,000 269,150 3.4506 0.247 0.245 0.247 0.245 0.247 1,096,300 0.2455 0.72%
2001-08-29 0 3.450 3.425 3.450 3.425 3.475 116,000 399,100 3.4405 0.245 0.244 0.245 0.244 0.247 1,630,395 0.2448 0.00%
2001-08-28 0 3.450 3.450 3.475 3.450 3.475 110,000 382,000 3.4727 0.245 0.245 0.247 0.245 0.247 1,546,064 0.2471 -0.72%
2001-08-27 0 3.475 3.450 3.475 3.475 3.475 118,000 410,050 3.4750 0.247 0.245 0.247 0.247 0.247 1,658,505 0.2472 0.00%
2001-08-24 0 3.475 3.450 3.475 3.450 3.475 160,075 555,501 3.4703 0.247 0.245 0.247 0.245 0.247 2,249,875 0.2469 -1.42%
2001-08-23 0 3.525 3.525 3.550 3.525 3.600 166,000 590,550 3.5575 0.251 0.251 0.253 0.251 0.256 2,333,152 0.2531 -2.08%
2001-08-22 0 3.600 3.575 3.600 3.500 3.625 322,505 1,154,729 3.5805 0.256 0.254 0.256 0.249 0.258 4,532,850 0.2547 2.86%
2001-08-21 0 3.500 3.475 3.500 3.450 3.500 194,000 672,150 3.4647 0.249 0.247 0.249 0.245 0.249 2,726,695 0.2465 1.45%
2001-08-20 0 3.450 3.425 3.450 3.400 3.475 282,000 967,950 3.4324 0.245 0.244 0.245 0.242 0.247 3,963,547 0.2442 1.47%
2001-08-17 0 3.400 3.375 3.400 3.275 3.450 974,100 3,279,170 3.3664 0.242 0.240 0.242 0.233 0.245 13,691,102 0.2395 3.03%
2001-08-16 0 3.300 3.275 3.300 3.275 3.300 322,000 1,062,050 3.2983 0.235 0.233 0.235 0.233 0.235 4,525,752 0.2347 0.00%
2001-08-15 0 3.300 3.300 3.325 3.300 3.325 242,000 799,600 3.3041 0.235 0.235 0.237 0.235 0.237 3,401,342 0.2351 0.00%
2001-08-14 0 3.300 3.300 3.325 3.275 3.300 466,000 1,530,900 3.2852 0.235 0.235 0.237 0.233 0.235 6,549,691 0.2337 0.76%
2001-08-13 0 3.275 3.225 3.275 - - 0 0 - 0.233 0.229 0.233 - - 0 - 0.00%
2001-08-10 0 3.275 3.250 3.275 3.225 3.275 44,000 143,600 3.2636 0.233 0.231 0.233 0.229 0.233 618,426 0.2322 0.00%
2001-08-09 0 3.275 3.200 3.275 - - 0 0 - 0.233 0.228 0.233 - - 0 - 0.00%
2001-08-08 0 3.275 3.200 3.275 3.275 3.275 10,000 32,750 3.2750 0.233 0.228 0.233 0.233 0.233 140,551 0.2330 0.00%
2001-08-07 0 3.275 3.250 3.275 3.275 3.275 108,000 353,700 3.2750 0.233 0.231 0.233 0.233 0.233 1,517,954 0.2330 -0.76%
2001-08-06 0 3.300 3.250 3.300 3.300 3.350 148,000 489,650 3.3084 0.235 0.231 0.235 0.235 0.238 2,080,159 0.2354 -2.22%
2001-08-03 0 3.375 3.375 3.400 3.375 3.400 50,000 169,750 3.3950 0.240 0.240 0.242 0.240 0.242 702,757 0.2415 0.00%
2001-08-02 0 3.375 3.375 3.400 3.350 3.400 266,000 896,600 3.3707 0.240 0.240 0.242 0.238 0.242 3,738,665 0.2398 0.75%
2001-08-01 0 3.350 3.325 3.350 3.325 3.350 332,000 1,105,450 3.3297 0.238 0.237 0.238 0.237 0.238 4,666,303 0.2369 0.75%
2001-07-31 0 3.325 3.300 3.325 3.325 3.325 164,000 545,300 3.3250 0.237 0.235 0.237 0.237 0.237 2,305,041 0.2366 0.00%
2001-07-30 0 3.325 3.300 3.325 3.250 3.325 26,000 85,650 3.2942 0.237 0.235 0.237 0.231 0.237 365,433 0.2344 0.00%
2001-07-27 0 3.325 3.300 3.325 3.300 3.325 130,000 432,000 3.3231 0.237 0.235 0.237 0.235 0.237 1,827,167 0.2364 0.00%
2001-07-26 0 3.325 3.300 3.325 3.225 3.325 36,000 119,500 3.3194 0.237 0.235 0.237 0.229 0.237 505,985 0.2362 0.76%
2001-07-24 0 3.300 3.275 3.300 3.200 3.300 64,000 210,600 3.2906 0.235 0.233 0.235 0.228 0.235 899,528 0.2341 -1.49%
2001-07-23 0 3.350 3.325 3.350 3.350 3.350 34,000 113,900 3.3500 0.238 0.237 0.238 0.238 0.238 477,874 0.2383 0.00%
2001-07-20 0 3.350 3.325 3.350 3.325 3.350 110,000 368,300 3.3482 0.238 0.237 0.238 0.237 0.238 1,546,064 0.2382 0.00%
2001-07-19 0 3.350 3.300 3.375 3.350 3.350 72,305 242,191 3.3496 0.238 0.235 0.240 0.238 0.238 1,016,256 0.2383 -0.74%
2001-07-18 0 3.375 3.350 3.475 3.350 3.375 64,000 215,800 3.3719 0.240 0.238 0.247 0.238 0.240 899,528 0.2399 0.00%
2001-07-17 0 3.375 3.300 3.375 3.350 3.475 390,000 1,322,950 3.3922 0.240 0.235 0.240 0.238 0.247 5,481,501 0.2413 -2.17%
2001-07-16 0 3.450 3.450 3.475 3.450 3.475 126,000 435,950 3.4599 0.245 0.245 0.247 0.245 0.247 1,770,946 0.2462 -0.72%
2001-07-13 0 3.475 3.475 3.500 3.475 3.500 184,000 643,200 3.4957 0.247 0.247 0.249 0.247 0.249 2,586,144 0.2487 -0.71%
2001-07-12 0 3.500 3.475 3.525 3.500 3.500 274,000 959,000 3.5000 0.249 0.247 0.251 0.249 0.249 3,851,106 0.2490 0.00%
2001-07-11 0 3.500 3.475 3.500 3.500 3.500 100,000 350,000 3.5000 0.249 0.247 0.249 0.249 0.249 1,405,513 0.2490 -0.71%
2001-07-10 0 3.525 3.500 3.525 3.475 3.525 136,000 475,900 3.4993 0.251 0.249 0.251 0.247 0.251 1,911,498 0.2490 0.00%
2001-07-09 0 3.525 3.500 3.550 3.475 3.525 116,000 408,400 3.5207 0.251 0.249 0.253 0.247 0.251 1,630,395 0.2505 -0.70%
2001-07-05 0 3.550 3.550 3.600 3.550 3.625 78,000 281,550 3.6096 0.253 0.253 0.256 0.253 0.258 1,096,300 0.2568 -2.74%
2001-07-04 0 3.650 3.600 3.650 3.625 3.650 10,984 39,917 3.6341 0.260 0.256 0.260 0.258 0.260 154,382 0.2586 2.10%
2001-07-03 0 3.575 3.575 3.600 3.550 3.600 184,000 655,250 3.5611 0.254 0.254 0.256 0.253 0.256 2,586,144 0.2534 -0.69%
2001-06-29 0 3.600 3.575 3.650 3.600 3.600 156,000 561,600 3.6000 0.256 0.254 0.260 0.256 0.256 2,192,600 0.2561 0.00%
2001-06-28 0 3.600 3.600 3.675 3.600 3.600 14,000 50,400 3.6000 0.256 0.256 0.261 0.256 0.256 196,772 0.2561 -0.69%
2001-06-27 0 3.625 3.575 3.650 3.600 3.625 66,000 237,850 3.6038 0.258 0.254 0.260 0.256 0.258 927,639 0.2564 0.69%
2001-06-26 0 3.600 3.575 3.650 3.575 3.650 156,000 565,350 3.6240 0.256 0.254 0.260 0.254 0.260 2,192,600 0.2578 0.70%
2001-06-22 0 3.575 3.575 3.625 3.575 3.600 160,000 574,000 3.5875 0.254 0.254 0.258 0.254 0.256 2,248,821 0.2552 0.00%
2001-06-21 0 3.575 3.550 3.575 3.500 3.575 88,000 310,900 3.5330 0.254 0.253 0.254 0.249 0.254 1,236,851 0.2514 1.42%
2001-06-20 0 3.525 3.500 3.525 3.500 3.550 214,000 752,400 3.5159 0.251 0.249 0.251 0.249 0.253 3,007,798 0.2501 0.00%
2001-06-19 0 3.525 3.500 3.575 3.500 3.550 422,000 1,481,400 3.5104 0.251 0.249 0.254 0.249 0.253 5,931,265 0.2498 0.00%
2001-06-18 0 3.525 3.525 3.600 3.525 3.600 126,000 447,650 3.5528 0.251 0.251 0.256 0.251 0.256 1,770,946 0.2528 -1.40%
2001-06-15 0 3.575 3.575 3.600 3.500 3.575 58,980 207,283 3.5145 0.254 0.254 0.256 0.249 0.254 828,972 0.2500 1.42%
2001-06-14 0 3.525 3.525 3.650 3.525 3.750 1,554,000 5,691,750 3.6626 0.251 0.251 0.260 0.251 0.267 21,841,673 0.2606 -5.37%
2001-06-13 0 3.725 3.700 3.775 3.725 3.950 1,464,000 5,600,200 3.8253 0.265 0.263 0.269 0.265 0.281 20,576,711 0.2722 -4.49%
2001-06-12 0 3.900 3.900 3.950 3.900 3.950 248,000 975,000 3.9315 0.277 0.277 0.281 0.277 0.281 3,485,672 0.2797 -1.27%
2001-06-11 0 3.950 3.925 3.975 3.950 4.125 590,000 2,378,850 4.0319 0.281 0.279 0.283 0.281 0.293 8,292,527 0.2869 -2.47%
2001-06-08 0 4.050 4.025 4.075 3.975 4.075 592,000 2,382,800 4.0250 0.288 0.286 0.290 0.283 0.290 8,320,637 0.2864 1.89%
2001-06-07 0 3.975 3.950 3.975 3.925 3.975 772,000 3,061,750 3.9660 0.283 0.281 0.283 0.279 0.283 10,850,561 0.2822 0.63%
2001-06-06 0 3.950 3.925 3.975 3.925 3.950 710,000 2,798,250 3.9412 0.281 0.279 0.283 0.279 0.281 9,979,143 0.2804 0.00%
2001-06-05 0 3.950 3.950 3.975 3.950 3.975 977,255 3,861,419 3.9513 0.281 0.281 0.283 0.281 0.283 13,735,446 0.2811 0.00%
2001-06-04 0 3.950 3.925 3.950 3.850 3.975 1,172,000 4,611,100 3.9344 0.281 0.279 0.281 0.274 0.283 16,472,613 0.2799 2.60%
2001-06-01 0 3.850 3.800 3.850 3.825 3.850 682,000 2,618,550 3.8395 0.274 0.270 0.274 0.272 0.274 9,585,599 0.2732 1.32%
2001-05-31 0 3.800 3.775 3.825 3.775 3.875 784,000 2,991,750 3.8160 0.270 0.269 0.272 0.269 0.276 11,019,222 0.2715 -1.94%
2001-05-30 0 3.875 3.850 3.875 3.850 3.925 668,000 2,601,050 3.8938 0.276 0.274 0.276 0.274 0.279 9,388,827 0.2770 -1.27%
2001-05-29 0 3.925 3.900 3.925 3.875 3.925 938,000 3,658,150 3.8999 0.279 0.277 0.279 0.276 0.279 13,183,712 0.2775 1.29%
2001-05-28 0 3.875 3.850 3.900 3.850 3.925 817,000 3,169,850 3.8799 0.276 0.274 0.277 0.274 0.279 11,483,041 0.2760 -0.64%
2001-05-25 0 3.900 3.875 3.900 3.875 3.900 513,424 1,993,090 3.8820 0.277 0.276 0.277 0.276 0.277 7,216,241 0.2762 0.65%
2001-05-24 0 3.875 3.875 3.900 3.875 3.900 602,000 2,333,200 3.8757 0.276 0.276 0.277 0.276 0.277 8,461,188 0.2758 0.00%
2001-05-23 0 3.875 3.875 3.900 3.850 3.900 1,460,000 5,666,750 3.8813 0.276 0.276 0.277 0.274 0.277 20,520,490 0.2762 -1.27%
2001-05-22 0 3.925 3.925 3.950 3.900 3.950 328,000 1,286,000 3.9207 0.279 0.279 0.281 0.277 0.281 4,610,083 0.2790 0.64%
2001-05-21 0 3.900 3.900 3.950 3.775 3.925 1,160,000 4,522,750 3.8989 0.277 0.277 0.281 0.269 0.279 16,303,951 0.2774 4.70%
2001-05-18 0 3.725 3.725 3.750 3.700 3.775 1,217,013 4,543,347 3.7332 0.265 0.265 0.267 0.263 0.269 17,105,276 0.2656 1.36%
2001-05-17 0 3.675 3.650 3.700 3.650 3.700 1,006,000 3,698,450 3.6764 0.261 0.260 0.263 0.260 0.263 14,139,461 0.2616 1.38%
2001-05-16 0 3.625 3.625 3.650 3.575 3.675 556,000 2,023,600 3.6396 0.258 0.258 0.260 0.254 0.261 7,814,652 0.2589 1.40%
2001-05-15 0 3.575 3.575 3.600 3.550 3.650 76,000 273,450 3.5980 0.254 0.254 0.256 0.253 0.260 1,068,190 0.2560 0.70%
2001-05-14 0 3.550 3.550 3.625 3.550 3.600 105,300 375,750 3.5684 0.253 0.253 0.258 0.253 0.256 1,480,005 0.2539 -1.39%
2001-05-11 0 3.600 3.575 3.625 3.600 3.600 68,400 246,430 3.6028 0.256 0.254 0.258 0.256 0.256 961,371 0.2563 0.70%
2001-05-10 0 3.575 3.575 3.675 3.575 3.700 984,000 3,602,450 3.6610 0.254 0.254 0.261 0.254 0.263 13,830,248 0.2605 -2.05%
2001-05-09 0 3.650 3.650 3.675 3.550 3.725 588,000 2,148,550 3.6540 0.260 0.260 0.261 0.253 0.265 8,264,417 0.2600 2.82%
2001-05-08 0 3.550 3.525 3.675 3.500 3.550 793,300 2,794,770 3.5230 0.253 0.251 0.261 0.249 0.253 11,149,935 0.2507 2.16%
2001-05-07 0 3.475 3.450 3.500 3.425 3.500 476,000 1,648,800 3.4639 0.247 0.245 0.249 0.244 0.249 6,690,242 0.2464 0.72%
2001-05-04 0 3.450 3.450 3.500 3.450 3.500 330,000 1,140,350 3.4556 0.245 0.245 0.249 0.245 0.249 4,638,193 0.2459 0.00%
2001-05-03 0 3.450 3.425 3.500 3.450 3.500 100,000 345,500 3.4550 0.245 0.244 0.249 0.245 0.249 1,405,513 0.2458 0.00%
2001-05-02 0 3.450 3.425 3.500 3.375 3.450 42,000 144,750 3.4464 0.245 0.244 0.249 0.240 0.245 590,315 0.2452 1.47%
2001-04-27 0 3.400 3.375 3.450 3.400 3.450 342,000 1,162,900 3.4003 0.242 0.240 0.245 0.242 0.245 4,806,855 0.2419 -1.45%
2001-04-26 0 3.450 3.425 3.450 3.450 3.475 53,000 182,700 3.4472 0.245 0.244 0.245 0.245 0.247 744,922 0.2453 -1.43%
2001-04-25 0 3.500 3.450 3.500 3.450 3.500 114,286 397,587 3.4789 0.249 0.245 0.249 0.245 0.249 1,606,305 0.2475 0.00%
2001-04-24 0 3.500 3.450 3.500 3.500 3.500 10,000 35,000 3.5000 0.249 0.245 0.249 0.249 0.249 140,551 0.2490 1.45%
2001-04-23 0 3.450 3.450 3.500 3.450 3.550 71,000 254,550 3.5852 0.245 0.245 0.249 0.245 0.253 997,914 0.2551 -1.88%
2001-04-20 0 3.750 3.725 3.750 3.725 3.750 486,400 1,822,920 3.7478 0.250 0.248 0.250 0.248 0.250 7,291,399 0.2500 0.67%
2001-04-19 0 3.725 3.700 3.725 3.700 3.725 146,000 541,150 3.7065 0.248 0.247 0.248 0.247 0.248 2,188,619 0.2473 1.36%
2001-04-18 0 3.675 3.650 3.700 3.650 3.700 80,000 294,300 3.6788 0.245 0.243 0.247 0.243 0.247 1,199,243 0.2454 1.38%
2001-04-17 0 3.625 3.600 3.625 3.600 3.700 225,722 821,520 3.6395 0.242 0.240 0.242 0.240 0.247 3,383,695 0.2428 0.69%
2001-04-12 0 3.600 3.600 3.650 3.525 3.650 122,000 435,350 3.5684 0.240 0.240 0.243 0.235 0.243 1,828,846 0.2380 2.86%
2001-04-11 0 3.500 3.500 3.550 3.500 3.550 101,121 357,040 3.5308 0.233 0.233 0.237 0.233 0.237 1,515,858 0.2355 0.00%
2001-04-10 0 3.500 3.475 3.500 3.475 3.500 108,000 377,150 3.4921 0.233 0.232 0.233 0.232 0.233 1,618,978 0.2330 0.00%
2001-04-09 0 3.500 3.475 3.500 3.450 3.500 40,000 139,400 3.4850 0.233 0.232 0.233 0.230 0.233 599,622 0.2325 0.00%
2001-04-06 0 3.500 3.450 3.500 3.450 3.525 102,000 356,500 3.4951 0.233 0.230 0.233 0.230 0.235 1,529,035 0.2332 0.72%
2001-04-04 0 3.475 3.350 - - - 0 0 - 0.232 0.223 - - - 0 - 0.00%
2001-04-03 0 3.475 3.475 3.500 3.475 3.525 68,000 237,450 3.4919 0.232 0.232 0.233 0.232 0.235 1,019,357 0.2329 -1.42%
2001-04-02 0 3.525 3.525 3.550 3.475 3.550 76,000 266,800 3.5105 0.235 0.235 0.237 0.232 0.237 1,139,281 0.2342 -0.70%
2001-03-30 0 3.550 3.525 3.550 3.525 3.550 64,000 226,300 3.5359 0.237 0.235 0.237 0.235 0.237 959,395 0.2359 1.43%
2001-03-29 0 3.500 3.475 3.500 3.500 3.525 40,000 140,500 3.5125 0.233 0.232 0.233 0.233 0.235 599,622 0.2343 -0.71%
2001-03-28 0 3.525 3.525 3.550 3.450 3.550 98,000 344,300 3.5133 0.235 0.235 0.237 0.230 0.237 1,469,073 0.2344 1.44%
2001-03-27 0 3.475 3.375 3.475 3.425 3.475 114,000 392,350 3.4417 0.232 0.225 0.232 0.228 0.232 1,708,922 0.2296 2.21%
2001-03-26 0 3.400 3.375 3.425 3.375 3.450 552,000 1,877,000 3.4004 0.227 0.225 0.228 0.225 0.230 8,274,778 0.2268 0.00%
2001-03-23 0 3.400 3.375 3.425 3.375 3.425 344,000 1,169,050 3.3984 0.227 0.225 0.228 0.225 0.228 5,156,746 0.2267 0.00%
2001-03-22 0 3.400 3.350 3.450 3.400 3.475 348,000 1,200,050 3.4484 0.227 0.223 0.230 0.227 0.232 5,216,708 0.2300 -2.86%
2001-03-21 0 3.500 3.475 3.500 3.500 3.550 188,000 659,850 3.5098 0.233 0.232 0.233 0.233 0.237 2,818,222 0.2341 -0.71%
2001-03-20 0 3.525 3.525 3.550 3.525 3.575 686,000 2,433,700 3.5477 0.235 0.235 0.237 0.235 0.238 10,283,510 0.2367 -1.40%
2001-03-19 0 3.575 3.550 3.600 3.475 3.600 640,000 2,243,350 3.5052 0.238 0.237 0.240 0.232 0.240 9,593,946 0.2338 2.88%
2001-03-16 0 3.475 3.475 3.500 3.475 3.600 484,000 1,702,350 3.5173 0.232 0.232 0.233 0.232 0.240 7,255,421 0.2346 6.92%
2001-03-15 0 3.250 3.225 3.400 - - 6,000 19,350 3.2250 0.217 0.215 0.227 - - 89,943 0.2151 0.00%
2001-03-14 0 3.250 3.175 3.350 - - 0 0 - 0.217 0.212 0.223 - - 0 - 0.00%
2001-03-13 0 3.250 3.125 3.325 - - 0 0 - 0.217 0.208 0.222 - - 0 - 0.00%
2001-03-12 0 3.250 3.200 3.375 3.250 3.250 10,000 32,500 3.2500 0.217 0.213 0.225 0.217 0.217 149,905 0.2168 -2.99%
2001-03-09 0 3.350 3.225 3.375 3.350 3.350 30,000 100,250 3.3417 0.223 0.215 0.225 0.223 0.223 449,716 0.2229 1.52%
2001-03-08 0 3.300 3.250 3.300 3.300 3.300 88,000 290,400 3.3000 0.220 0.217 0.220 0.220 0.220 1,319,168 0.2201 -1.49%
2001-03-07 0 3.350 3.250 3.375 - - 0 0 - 0.223 0.217 0.225 - - 0 - 0.00%
2001-03-06 0 3.350 3.275 3.375 - - 0 0 - 0.223 0.218 0.225 - - 0 - 0.00%
2001-03-05 0 3.350 3.350 3.375 3.250 3.250 38,000 123,500 3.2500 0.223 0.223 0.225 0.217 0.217 569,641 0.2168 0.75%
2001-03-02 0 3.325 3.300 3.375 3.325 3.325 50,000 166,250 3.3250 0.222 0.220 0.225 0.222 0.222 749,527 0.2218 -0.75%
2001-03-01 0 3.350 3.300 3.375 3.350 3.375 66,000 221,650 3.3583 0.223 0.220 0.225 0.223 0.225 989,376 0.2240 0.00%
2001-02-28 0 3.350 3.325 3.400 3.350 3.400 20,000 67,500 3.3750 0.223 0.222 0.227 0.223 0.227 299,811 0.2251 0.00%
2001-02-27 0 3.350 3.350 3.400 3.350 3.375 136,000 457,850 3.3665 0.223 0.223 0.227 0.223 0.225 2,038,713 0.2246 -0.74%
2001-02-26 0 3.375 3.375 3.400 - - 0 0 - 0.225 0.225 0.227 - - 0 - 0.00%
2001-02-23 0 3.375 3.325 3.375 3.325 3.375 46,000 154,450 3.3576 0.225 0.222 0.225 0.222 0.225 689,565 0.2240 0.00%
2001-02-22 0 3.375 3.325 3.375 3.300 3.375 40,000 133,350 3.3338 0.225 0.222 0.225 0.220 0.225 599,622 0.2224 -0.74%
2001-02-21 0 3.400 3.375 3.400 3.350 3.400 68,000 230,800 3.3941 0.227 0.225 0.227 0.223 0.227 1,019,357 0.2264 0.00%
2001-02-20 0 3.400 3.375 3.400 3.375 3.400 66,000 223,100 3.3803 0.227 0.225 0.227 0.225 0.227 989,376 0.2255 0.74%
2001-02-19 0 3.375 3.350 3.375 3.375 3.400 60,000 202,550 3.3758 0.225 0.223 0.225 0.225 0.227 899,432 0.2252 0.00%
2001-02-16 0 3.375 3.350 3.375 3.400 3.400 50,000 170,000 3.4000 0.225 0.223 0.225 0.227 0.227 749,527 0.2268 -0.74%
2001-02-15 0 3.400 3.325 3.400 - - 246 787 3.1992 0.227 0.222 0.227 - - 3,688 0.2134 0.00%
2001-02-14 0 3.400 3.350 3.400 3.375 3.400 64,000 217,100 3.3922 0.227 0.223 0.227 0.225 0.227 959,395 0.2263 0.00%
2001-02-13 0 3.400 3.375 3.400 3.375 3.400 352,000 1,182,750 3.3601 0.227 0.225 0.227 0.225 0.227 5,276,670 0.2241 1.49%
2001-02-12 0 3.350 3.350 3.400 3.350 3.350 30,305 101,491 3.3490 0.223 0.223 0.227 0.223 0.223 454,288 0.2234 -1.47%
2001-02-09 0 3.400 3.375 3.400 3.375 3.400 106,000 360,100 3.3972 0.227 0.225 0.227 0.225 0.227 1,588,997 0.2266 0.74%
2001-02-08 0 3.375 3.350 3.375 3.375 3.375 8,000 27,000 3.3750 0.225 0.223 0.225 0.225 0.225 119,924 0.2251 -0.74%
2001-02-07 0 3.400 3.400 3.450 3.400 3.400 94,000 319,600 3.4000 0.227 0.227 0.230 0.227 0.227 1,409,111 0.2268 -0.73%
2001-02-06 0 3.425 3.375 3.425 3.375 3.425 76,000 258,350 3.3993 0.228 0.225 0.228 0.225 0.228 1,139,281 0.2268 0.74%
2001-02-05 0 3.400 3.400 3.425 3.350 3.375 46,000 154,400 3.3565 0.227 0.227 0.228 0.223 0.225 689,565 0.2239 0.00%
2001-02-02 0 3.400 3.375 3.425 3.400 3.400 30,000 102,000 3.4000 0.227 0.225 0.228 0.227 0.227 449,716 0.2268 0.00%
2001-02-01 0 3.400 3.375 3.450 3.400 3.400 86,000 292,400 3.4000 0.227 0.225 0.230 0.227 0.227 1,289,186 0.2268 -2.16%
2001-01-31 0 3.475 3.400 3.475 3.400 3.500 74,000 255,700 3.4554 0.232 0.227 0.232 0.227 0.233 1,109,300 0.2305 2.21%
2001-01-30 0 3.400 3.375 3.400 3.375 3.400 92,000 311,550 3.3864 0.227 0.225 0.227 0.225 0.227 1,379,130 0.2259 -1.45%
2001-01-29 0 3.450 3.375 3.450 3.400 3.450 68,000 231,300 3.4015 0.230 0.225 0.230 0.227 0.230 1,019,357 0.2269 0.00%
2001-01-23 0 3.450 3.400 - 3.400 3.450 118,000 406,350 3.4436 0.230 0.227 - 0.227 0.230 1,768,884 0.2297 1.47%
2001-01-22 0 3.400 3.375 3.450 - - 0 0 - 0.227 0.225 0.230 - - 0 - 0.00%
2001-01-19 0 3.400 3.400 3.425 3.400 3.425 34,000 115,700 3.4029 0.227 0.227 0.228 0.227 0.228 509,678 0.2270 -1.45%
2001-01-18 0 3.450 3.400 3.450 3.400 3.450 116,181 396,888 3.4161 0.230 0.227 0.230 0.227 0.230 1,741,616 0.2279 2.22%
2001-01-17 0 3.375 3.375 3.450 3.375 3.375 8,305 28,029 3.3750 0.225 0.225 0.230 0.225 0.225 124,496 0.2251 -2.88%
2001-01-16 0 3.475 3.300 3.500 3.400 3.500 24,000 82,950 3.4563 0.232 0.220 0.233 0.227 0.233 359,773 0.2306 -0.71%
2001-01-15 0 3.500 3.450 3.500 3.500 3.500 22,000 77,000 3.5000 0.233 0.230 0.233 0.233 0.233 329,792 0.2335 2.94%
2001-01-12 0 3.400 3.300 3.450 3.400 3.400 10,000 34,000 3.4000 0.227 0.220 0.230 0.227 0.227 149,905 0.2268 2.26%
2001-01-11 0 3.325 3.325 3.400 3.300 3.325 16,000 52,900 3.3063 0.222 0.222 0.227 0.220 0.222 239,849 0.2206 0.00%
2001-01-10 0 3.325 3.300 3.400 3.325 3.350 88,000 293,550 3.3358 0.222 0.220 0.227 0.222 0.223 1,319,168 0.2225 -3.62%
2001-01-09 0 3.450 3.400 3.450 3.375 3.450 68,000 231,400 3.4029 0.230 0.227 0.230 0.225 0.230 1,019,357 0.2270 0.73%
2001-01-08 0 3.425 3.400 3.425 3.400 3.425 40,000 136,300 3.4075 0.228 0.227 0.228 0.227 0.228 599,622 0.2273 0.74%
2001-01-05 0 3.400 3.350 3.400 3.400 3.425 50,000 170,500 3.4100 0.227 0.223 0.227 0.227 0.228 749,527 0.2275 -2.16%
2001-01-04 0 3.475 3.425 3.475 3.425 3.475 192,000 662,200 3.4490 0.232 0.228 0.232 0.228 0.232 2,878,184 0.2301 1.46%
2001-01-03 0 3.425 3.300 3.425 3.325 3.425 30,000 101,400 3.3800 0.228 0.220 0.228 0.222 0.228 449,716 0.2255 0.74%
2001-01-02 0 3.400 3.350 3.425 - - 0 0 - 0.227 0.223 0.228 - - 0 - 0.00%
2000-12-29 0 3.400 3.400 3.425 3.375 3.400 22,000 74,700 3.3955 0.227 0.227 0.228 0.225 0.227 329,792 0.2265 0.00%
2000-12-28 0 3.400 3.400 3.425 3.400 3.400 100,000 340,000 3.4000 0.227 0.227 0.228 0.227 0.227 1,499,054 0.2268 -0.73%
2000-12-27 0 3.425 3.400 3.450 3.400 3.425 220,168 748,804 3.4011 0.228 0.227 0.230 0.227 0.228 3,300,437 0.2269 2.24%
2000-12-22 0 3.350 3.350 - - - 1,000 3,200 3.2000 0.223 0.223 - - - 14,991 0.2135 0.00%
2000-12-21 0 3.350 3.350 - 3.300 3.300 10,000 33,000 3.3000 0.223 0.223 - 0.220 0.220 149,905 0.2201 -2.90%
2000-12-20 0 3.450 3.350 3.500 3.400 3.450 14,000 48,100 3.4357 0.230 0.223 0.233 0.227 0.230 209,868 0.2292 2.99%
2000-12-19 0 3.350 3.350 - - - 0 0 - 0.223 0.223 - - - 0 - 0.00%
2000-12-18 0 3.350 3.350 3.500 3.350 3.400 34,000 114,400 3.3647 0.223 0.223 0.233 0.223 0.227 509,678 0.2245 -1.47%
2000-12-15 0 3.400 3.400 3.500 3.400 3.475 31,854 109,304 3.4314 0.227 0.227 0.233 0.227 0.232 477,509 0.2289 -2.16%
2000-12-14 0 3.475 3.450 3.525 - - 0 0 - 0.232 0.230 0.235 - - 0 - 0.00%
2000-12-13 0 3.475 3.475 3.575 3.450 3.450 30,000 103,500 3.4500 0.232 0.232 0.238 0.230 0.230 449,716 0.2301 -0.71%
2000-12-12 0 3.500 3.475 3.600 - - 0 0 - 0.233 0.232 0.240 - - 0 - 0.00%
2000-12-11 0 3.500 - 3.600 3.500 3.525 42,000 147,300 3.5071 0.233 - 0.240 0.233 0.235 629,603 0.2340 -1.41%
2000-12-08 0 3.550 3.500 3.600 3.500 3.550 29,489 103,240 3.5010 0.237 0.233 0.240 0.233 0.237 442,056 0.2335 2.90%
2000-12-07 0 3.450 3.450 3.550 3.450 3.475 20,573 71,198 3.4607 0.230 0.230 0.237 0.230 0.232 308,400 0.2309 -1.43%
2000-12-06 0 3.500 3.450 3.600 3.500 3.500 20,000 70,000 3.5000 0.233 0.230 0.240 0.233 0.233 299,811 0.2335 0.72%
2000-12-05 0 3.475 3.400 3.475 - - 0 0 - 0.232 0.227 0.232 - - 0 - -0.71%
2000-12-04 0 3.500 - 3.500 - - 860 2,881 3.3500 0.233 - 0.233 - - 12,892 0.2235 0.00%
2000-12-01 0 3.500 - 3.500 3.400 3.500 30,000 102,600 3.4200 0.233 - 0.233 0.227 0.233 449,716 0.2281 2.94%
2000-11-30 0 3.400 - 3.400 3.400 3.425 477,000 1,622,150 3.4007 0.227 - 0.227 0.227 0.228 7,150,488 0.2269 0.00%
2000-11-29 0 3.400 3.275 3.400 3.275 3.400 51,000 169,200 3.3176 0.227 0.218 0.227 0.218 0.227 764,518 0.2213 1.49%
2000-11-28 0 3.350 3.350 3.375 3.350 3.375 116,000 390,000 3.3621 0.223 0.223 0.225 0.223 0.225 1,738,903 0.2243 -3.60%
2000-11-27 0 3.475 3.400 3.475 - - 0 0 - 0.232 0.227 0.232 - - 0 - 0.00%
2000-11-24 0 3.475 - 3.475 3.475 3.475 10,000 34,750 3.4750 0.232 - 0.232 0.232 0.232 149,905 0.2318 0.72%
2000-11-23 0 3.450 - 3.450 - - 0 0 - 0.230 - 0.230 - - 0 - -0.72%
2000-11-22 0 3.475 - 3.475 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2000-11-21 0 3.475 3.400 3.475 - - 0 0 - 0.232 0.227 0.232 - - 0 - -0.71%
2000-11-20 0 3.500 3.400 3.500 3.500 3.500 34,000 119,000 3.5000 0.233 0.227 0.233 0.233 0.233 509,678 0.2335 0.00%
2000-11-17 0 3.500 3.350 3.500 3.500 3.550 20,000 70,100 3.5050 0.233 0.223 0.233 0.233 0.237 299,811 0.2338 1.45%
2000-11-16 0 3.450 3.350 3.600 3.450 3.450 10,000 34,500 3.4500 0.230 0.223 0.240 0.230 0.230 149,905 0.2301 -2.82%
2000-11-15 0 3.550 - 3.550 - - 0 0 - 0.237 - 0.237 - - 0 - -0.70%
2000-11-14 0 3.575 3.400 3.575 3.600 3.600 8,000 28,800 3.6000 0.238 0.227 0.238 0.240 0.240 119,924 0.2402 2.14%
2000-11-13 0 3.500 - - 3.500 3.500 30,000 105,000 3.5000 0.233 - - 0.233 0.233 449,716 0.2335 0.00%
2000-11-10 0 3.500 3.425 - 3.350 3.500 9,320,000 31,231,600 3.3510 0.233 0.228 - 0.223 0.233 139,711,833 0.2235 4.48%
2000-11-09 0 3.350 3.300 3.350 3.300 3.350 40,000 132,500 3.3125 0.223 0.220 0.223 0.220 0.223 599,622 0.2210 4.69%
2000-11-08 0 3.200 3.150 3.300 3.200 3.200 20,000 64,000 3.2000 0.213 0.210 0.220 0.213 0.213 299,811 0.2135 0.79%
2000-11-07 0 3.175 3.175 3.300 3.175 3.175 24,000 76,200 3.1750 0.212 0.212 0.220 0.212 0.212 359,773 0.2118 0.00%
2000-11-06 0 3.175 3.150 3.200 3.175 3.250 116,000 373,350 3.2185 0.212 0.210 0.213 0.212 0.217 1,738,903 0.2147 -3.05%
2000-11-03 0 3.275 3.200 3.275 3.300 3.300 8,000 26,400 3.3000 0.218 0.213 0.218 0.220 0.220 119,924 0.2201 3.15%
2000-11-02 0 3.175 3.150 3.250 3.175 3.175 30,000 95,250 3.1750 0.212 0.210 0.217 0.212 0.212 449,716 0.2118 -0.78%
2000-11-01 0 3.200 3.200 3.300 3.200 3.200 42,000 134,400 3.2000 0.213 0.213 0.220 0.213 0.213 629,603 0.2135 0.00%
2000-10-31 0 3.200 3.150 3.250 3.200 3.250 32,000 103,800 3.2438 0.213 0.210 0.217 0.213 0.217 479,697 0.2164 3.23%
2000-10-30 0 3.100 - 3.100 3.100 3.100 30,000 93,000 3.1000 0.207 - 0.207 0.207 0.207 449,716 0.2068 5.98%
2000-10-27 0 2.925 2.900 3.000 - - 0 0 - 0.195 0.193 0.200 - - 0 - 0.00%
2000-10-26 0 2.925 2.900 3.000 - - 0 0 - 0.195 0.193 0.200 - - 0 - 0.00%
2000-10-25 0 2.925 2.925 3.000 2.925 2.925 28,303 82,748 2.9236 0.195 0.195 0.200 0.195 0.195 424,277 0.1950 0.00%
2000-10-24 0 2.925 - 2.975 2.925 2.950 52,000 152,650 2.9356 0.195 - 0.198 0.195 0.197 779,508 0.1958 -1.68%
2000-10-23 0 2.975 2.975 3.050 2.900 2.900 10,000 29,000 2.9000 0.198 0.198 0.203 0.193 0.193 149,905 0.1935 -0.83%
2000-10-20 0 3.000 2.850 3.000 2.900 3.000 80,000 236,400 2.9550 0.200 0.190 0.200 0.193 0.200 1,199,243 0.1971 3.45%
2000-10-19 0 2.900 2.750 2.900 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2000-10-18 0 2.900 2.750 2.900 2.850 2.950 246,000 713,700 2.9012 0.193 0.183 0.193 0.190 0.197 3,687,673 0.1935 3.57%
2000-10-17 0 2.800 2.800 2.925 - - 0 0 - 0.187 0.187 0.195 - - 0 - 2.75%
2000-10-16 0 2.725 2.700 2.850 - - 0 0 - 0.182 0.180 0.190 - - 0 - 0.00%
2000-10-13 0 2.725 2.725 2.800 2.700 2.750 48,671 132,795 2.7284 0.182 0.182 0.187 0.180 0.183 729,605 0.1820 -2.68%
2000-10-12 0 2.800 2.800 - 2.675 2.750 182,000 488,850 2.6860 0.187 0.187 - 0.178 0.183 2,728,278 0.1792 0.00%
2000-10-11 0 2.800 2.750 2.800 2.800 2.825 294,000 826,700 2.8119 0.187 0.183 0.187 0.187 0.188 4,407,219 0.1876 -1.75%
2000-10-10 0 2.850 2.850 2.875 2.825 2.850 151,695 432,327 2.8500 0.190 0.190 0.192 0.188 0.190 2,273,990 0.1901 -0.87%
2000-10-09 0 2.875 2.850 2.900 2.875 3.000 143,000 412,800 2.8867 0.192 0.190 0.193 0.192 0.200 2,143,647 0.1926 -2.54%
2000-10-05 0 2.950 2.950 3.000 2.925 3.100 250,000 745,800 2.9832 0.197 0.197 0.200 0.195 0.207 3,747,635 0.1990 -5.60%
2000-10-04 0 3.125 3.000 3.200 3.125 3.250 214,000 690,950 3.2287 0.208 0.200 0.213 0.208 0.217 3,207,976 0.2154 -2.34%
2000-10-03 0 3.200 3.150 3.225 2.900 3.200 110,000 343,500 3.1227 0.213 0.210 0.215 0.193 0.213 1,648,959 0.2083 7.56%
2000-09-29 0 2.975 2.925 3.000 2.900 3.000 270,000 786,900 2.9144 0.198 0.195 0.200 0.193 0.200 4,047,446 0.1944 4.39%
2000-09-28 0 2.850 2.825 2.900 2.850 2.900 629,000 1,805,671 2.8707 0.190 0.188 0.193 0.190 0.193 9,429,050 0.1915 -0.87%
2000-09-27 0 2.875 2.875 3.100 2.850 3.000 620,000 1,786,700 2.8818 0.192 0.192 0.207 0.190 0.200 9,294,135 0.1922 -7.26%
2000-09-26 0 3.100 3.000 3.100 3.025 3.200 500,000 1,549,750 3.0995 0.207 0.200 0.207 0.202 0.213 7,495,270 0.2068 -3.13%
2000-09-25 0 3.200 3.200 3.275 3.100 3.275 530,000 1,700,850 3.2092 0.213 0.213 0.218 0.207 0.218 7,944,986 0.2141 6.67%
2000-09-22 0 3.000 2.800 3.025 2.850 3.025 840,000 2,480,700 2.9532 0.200 0.187 0.202 0.190 0.202 12,592,054 0.1970 0.00%
2000-09-21 0 3.000 2.725 3.000 2.775 3.150 656,000 1,926,500 2.9367 0.200 0.182 0.200 0.185 0.210 9,833,794 0.1959 -5.51%
2000-09-20 0 3.175 3.150 3.175 3.175 3.300 544,000 1,750,300 3.2175 0.212 0.210 0.212 0.212 0.220 8,154,854 0.2146 -0.78%
2000-09-19 0 3.200 3.175 3.275 3.200 3.350 765,900 2,495,600 3.2584 0.213 0.212 0.218 0.213 0.223 11,481,255 0.2174 -4.48%
2000-09-18 0 3.350 3.325 3.400 3.325 3.550 880,000 3,012,300 3.4231 0.223 0.222 0.227 0.222 0.237 13,191,675 0.2283 -6.94%
2000-09-15 0 3.600 - - 3.600 3.600 10,000 36,000 3.6000 0.240 - - 0.240 0.240 149,905 0.2402 0.00%
2000-09-14 0 3.600 - 3.600 3.500 3.600 22,000 77,200 3.5091 0.240 - 0.240 0.233 0.240 329,792 0.2341 0.00%
2000-09-12 0 3.600 3.500 3.600 3.550 3.700 150,000 542,150 3.6143 0.240 0.233 0.240 0.237 0.247 2,248,581 0.2411 -1.37%
2000-09-11 0 3.650 3.625 3.700 3.650 3.900 242,370 907,595 3.7447 0.243 0.242 0.247 0.243 0.260 3,633,257 0.2498 -2.67%
2000-09-08 0 3.750 3.700 3.750 3.750 3.850 68,000 256,450 3.7713 0.250 0.247 0.250 0.250 0.257 1,019,357 0.2516 -3.85%
2000-09-07 0 3.900 3.800 3.900 3.800 3.900 52,000 199,600 3.8385 0.260 0.253 0.260 0.253 0.260 779,508 0.2561 2.63%
2000-09-06 0 3.800 3.750 3.800 3.800 3.900 546,000 2,083,800 3.8165 0.253 0.250 0.253 0.253 0.260 8,184,835 0.2546 -1.22%
2000-09-05 0 3.925 3.850 3.925 3.850 4.000 420,000 1,647,850 3.9235 0.257 0.252 0.257 0.252 0.262 6,423,682 0.2565 -1.88%
2000-09-04 0 4.000 3.900 4.000 3.900 4.000 150,138 598,168 3.9841 0.262 0.255 0.262 0.255 0.262 2,296,283 0.2605 5.26%
2000-09-01 0 3.800 - 3.850 3.800 3.875 64,000 246,350 3.8492 0.248 - 0.252 0.248 0.253 978,847 0.2517 -2.56%
2000-08-31 0 3.900 3.875 3.925 3.900 3.925 60,000 234,250 3.9042 0.255 0.253 0.257 0.255 0.257 917,669 0.2553 0.00%
2000-08-30 0 3.900 3.875 3.900 3.900 3.925 144,000 563,950 3.9163 0.255 0.253 0.255 0.255 0.257 2,202,405 0.2561 -1.27%
2000-08-29 0 3.950 3.900 3.975 3.950 3.975 166,000 659,450 3.9726 0.258 0.255 0.260 0.258 0.260 2,538,884 0.2597 -0.63%
2000-08-28 0 3.975 3.950 4.000 3.975 4.100 198,000 793,500 4.0076 0.260 0.258 0.262 0.260 0.268 3,028,307 0.2620 -3.05%
2000-08-25 0 4.100 3.975 4.100 3.975 4.200 112,000 450,900 4.0259 0.268 0.260 0.268 0.260 0.275 1,712,982 0.2632 -2.38%
2000-08-24 0 4.200 4.000 4.200 4.000 4.200 34,000 139,000 4.0882 0.275 0.262 0.275 0.262 0.275 520,012 0.2673 1.82%
2000-08-23 0 4.125 3.975 4.150 4.000 4.275 70,000 287,150 4.1021 0.270 0.260 0.271 0.262 0.280 1,070,614 0.2682 -4.07%
2000-08-22 0 4.300 - 4.300 4.300 4.400 43,603 189,513 4.3463 0.281 - 0.281 0.281 0.288 666,885 0.2842 -0.58%
2000-08-21 0 4.325 4.075 4.350 4.150 4.325 74,000 310,300 4.1932 0.283 0.266 0.284 0.271 0.283 1,131,792 0.2742 -3.89%
2000-08-18 0 4.500 4.225 4.500 4.400 4.650 192,000 876,900 4.5672 0.294 0.276 0.294 0.288 0.304 2,936,540 0.2986 4.65%
2000-08-17 0 4.300 4.300 - 4.100 4.125 551,721 2,262,634 4.1010 0.281 0.281 - 0.268 0.270 8,438,287 0.2681 2.38%
2000-08-16 0 4.200 4.150 4.200 4.200 4.400 144,000 610,450 4.2392 0.275 0.271 0.275 0.275 0.288 2,202,405 0.2772 -4.55%
2000-08-15 0 4.400 4.300 4.400 4.250 4.400 72,000 314,500 4.3681 0.288 0.281 0.288 0.278 0.288 1,101,203 0.2856 1.15%
2000-08-14 0 4.350 4.250 4.350 4.250 4.350 58,000 248,450 4.2836 0.284 0.278 0.284 0.278 0.284 887,080 0.2801 3.57%
2000-08-11 0 4.200 4.100 4.200 4.100 4.200 27,002 111,208 4.1185 0.275 0.268 0.275 0.268 0.275 412,982 0.2693 1.20%
2000-08-10 0 4.150 4.050 4.200 - - 0 0 - 0.271 0.265 0.275 - - 0 - 0.00%
2000-08-09 0 4.150 3.975 4.200 4.150 4.150 2,000 8,300 4.1500 0.271 0.260 0.275 0.271 0.271 30,589 0.2713 5.06%
2000-08-08 0 3.950 3.925 - 3.950 3.950 50,000 197,500 3.9500 0.258 0.257 - 0.258 0.258 764,724 0.2583 0.00%
2000-08-07 0 3.950 3.925 - - - 0 0 - 0.258 0.257 - - - 0 - 0.00%
2000-08-04 0 3.950 3.925 4.000 3.950 3.950 20,000 79,000 3.9500 0.258 0.257 0.262 0.258 0.258 305,890 0.2583 1.28%
2000-08-03 0 3.900 3.900 - 3.900 3.900 72,000 280,800 3.9000 0.255 0.255 - 0.255 0.255 1,101,203 0.2550 0.00%
2000-08-02 0 3.900 3.900 - 3.900 3.900 2,000 7,800 3.9000 0.255 0.255 - 0.255 0.255 30,589 0.2550 0.00%
2000-08-01 0 3.900 3.875 3.925 - - 0 0 - 0.255 0.253 0.257 - - 0 - 0.00%
2000-07-31 0 3.900 3.875 3.900 3.925 3.925 10,000 39,250 3.9250 0.255 0.253 0.255 0.257 0.257 152,945 0.2566 -2.50%
2000-07-28 0 4.000 3.900 4.000 - - 0 0 - 0.262 0.255 0.262 - - 0 - 0.00%
2000-07-27 0 4.000 3.900 4.000 - - 82 312 3.8049 0.262 0.255 0.262 - - 1,254 0.2488 0.00%
2000-07-26 0 4.000 3.900 4.000 3.900 4.000 35,471 138,593 3.9072 0.262 0.255 0.262 0.255 0.262 542,511 0.2555 2.56%
2000-07-25 0 3.900 3.875 3.950 3.875 3.900 162,529 632,860 3.8938 0.255 0.253 0.258 0.253 0.255 2,485,797 0.2546 0.00%
2000-07-24 0 3.900 3.850 3.950 3.875 3.950 380,000 1,482,100 3.9003 0.255 0.252 0.258 0.253 0.258 5,811,903 0.2550 -0.64%
2000-07-21 0 3.925 3.925 3.950 3.925 3.950 218,000 859,600 3.9431 0.257 0.257 0.258 0.257 0.258 3,334,197 0.2578 0.00%
2000-07-20 0 3.925 3.875 3.925 3.925 3.925 10,000 39,250 3.9250 0.257 0.253 0.257 0.257 0.257 152,945 0.2566 0.64%
2000-07-19 0 3.900 3.875 3.900 3.900 3.950 136,471 534,690 3.9180 0.255 0.253 0.255 0.255 0.258 2,087,253 0.2562 -1.27%
2000-07-18 0 3.950 3.850 3.950 3.850 3.950 168,000 650,150 3.8699 0.258 0.252 0.258 0.252 0.258 2,569,473 0.2530 0.00%
2000-07-17 0 3.950 3.850 3.950 3.900 3.950 42,000 165,400 3.9381 0.258 0.252 0.258 0.255 0.258 642,368 0.2575 -1.25%
2000-07-14 0 4.000 3.900 4.000 - - 0 0 - 0.262 0.255 0.262 - - 0 - 0.00%
2000-07-13 0 4.000 3.900 4.000 4.000 4.050 14,000 56,200 4.0143 0.262 0.255 0.262 0.262 0.265 214,123 0.2625 1.27%
2000-07-12 0 3.950 3.850 3.950 3.850 4.100 270,000 1,059,350 3.9235 0.258 0.252 0.258 0.252 0.268 4,129,510 0.2565 -2.47%
2000-07-11 0 4.050 4.050 4.100 3.950 4.000 18,594 74,087 3.9845 0.265 0.265 0.268 0.258 0.262 284,386 0.2605 1.25%
2000-07-10 0 4.000 3.950 4.100 3.950 4.000 18,000 71,500 3.9722 0.262 0.258 0.268 0.258 0.262 275,301 0.2597 1.27%
2000-07-07 0 3.950 3.900 4.050 - - 0 0 - 0.258 0.255 0.265 - - 0 - 0.00%
2000-07-06 0 3.950 3.950 4.000 3.950 3.950 6,000 23,700 3.9500 0.258 0.258 0.262 0.258 0.258 91,767 0.2583 0.00%
2000-07-05 0 3.950 3.875 4.050 3.950 3.950 10,000 39,500 3.9500 0.258 0.253 0.265 0.258 0.258 152,945 0.2583 0.64%
2000-07-04 0 3.925 3.875 4.000 - - 0 0 - 0.257 0.253 0.262 - - 0 - 0.00%
2000-07-03 0 3.925 3.825 4.050 - - 180 666 3.7000 0.257 0.250 0.265 - - 2,753 0.2419 0.00%
2000-06-30 0 3.925 3.925 4.000 - - 180 666 3.7000 0.257 0.257 0.262 - - 2,753 0.2419 1.29%
2000-06-29 0 3.875 3.875 3.925 3.850 3.900 204,000 790,250 3.8738 0.253 0.253 0.257 0.252 0.255 3,120,074 0.2533 -1.27%
2000-06-28 0 3.925 3.900 3.950 3.925 3.975 56,000 220,850 3.9438 0.257 0.255 0.258 0.257 0.260 856,491 0.2579 -1.26%
2000-06-27 0 3.975 3.925 3.975 3.975 3.975 12,000 47,700 3.9750 0.260 0.257 0.260 0.260 0.260 183,534 0.2599 0.00%
2000-06-26 0 3.975 3.850 3.975 3.950 4.000 100,000 397,500 3.9750 0.260 0.252 0.260 0.258 0.262 1,529,448 0.2599 1.27%
2000-06-23 0 3.925 3.925 4.000 - - 6,000 23,400 3.9000 0.257 0.257 0.262 - - 91,767 0.2550 0.64%
2000-06-22 0 3.900 3.900 4.000 3.900 4.050 158,000 634,100 4.0133 0.255 0.255 0.262 0.255 0.265 2,416,528 0.2624 -1.27%
2000-06-21 0 3.950 3.925 3.975 3.950 4.025 246,000 979,150 3.9803 0.258 0.257 0.260 0.258 0.263 3,762,442 0.2602 -3.07%
2000-06-20 0 4.075 4.000 4.075 4.075 4.075 16,000 65,200 4.0750 0.266 0.262 0.266 0.266 0.266 244,712 0.2664 -1.21%
2000-06-19 0 4.125 4.075 4.150 4.000 4.125 60,000 243,750 4.0625 0.270 0.266 0.271 0.262 0.270 917,669 0.2656 3.13%
2000-06-16 0 4.000 3.950 4.025 4.000 4.000 30,000 120,000 4.0000 0.262 0.258 0.263 0.262 0.262 458,834 0.2615 -0.62%
2000-06-15 0 4.025 4.000 4.025 4.000 4.100 110,521 446,382 4.0389 0.263 0.262 0.263 0.262 0.268 1,690,361 0.2641 -0.62%
2000-06-14 0 4.050 4.025 4.100 4.000 4.100 80,611 326,313 4.0480 0.265 0.263 0.268 0.262 0.268 1,232,903 0.2647 0.00%
2000-06-13 0 4.050 4.025 4.075 4.025 4.100 78,448 317,497 4.0472 0.265 0.263 0.266 0.263 0.268 1,199,821 0.2646 0.00%
2000-06-12 0 4.050 4.000 4.150 - - 0 0 - 0.265 0.262 0.271 - - 0 - 0.00%
2000-06-09 0 4.050 3.950 4.250 4.050 4.050 2,000 8,100 4.0500 0.265 0.258 0.278 0.265 0.265 30,589 0.2648 1.89%
2000-06-08 0 3.975 3.925 4.150 - - 1,000 3,800 3.8000 0.260 0.257 0.271 - - 15,294 0.2485 0.00%
2000-06-07 0 3.975 3.975 - 3.950 4.050 161,000 644,150 4.0009 0.260 0.260 - 0.258 0.265 2,462,411 0.2616 -1.85%
2000-06-05 0 4.050 4.050 4.100 4.050 4.300 46,000 189,550 4.1207 0.265 0.265 0.268 0.265 0.281 703,546 0.2694 -1.22%
2000-06-02 0 4.100 4.000 4.125 - - 0 0 - 0.268 0.262 0.270 - - 0 - 0.00%
2000-06-01 0 4.100 3.950 4.175 - - 0 0 - 0.268 0.258 0.273 - - 0 - 0.00%
2000-05-31 0 4.100 3.950 4.100 3.975 4.275 70,000 290,550 4.1507 0.268 0.258 0.268 0.260 0.280 1,070,614 0.2714 7.89%
2000-05-30 0 3.800 3.800 4.000 3.800 4.100 174,708 696,755 3.9881 0.248 0.248 0.262 0.248 0.268 2,672,068 0.2608 -5.00%
2000-05-29 0 4.000 - 4.000 4.000 4.000 30,000 120,000 4.0000 0.262 - 0.262 0.262 0.262 458,834 0.2615 -3.61%
2000-05-26 0 4.150 - 4.150 - - 2,165,249 8,336,209 3.8500 0.271 - 0.271 - - 33,116,360 0.2517 0.00%
2000-05-25 0 4.150 - 4.150 4.100 4.175 70,000 290,150 4.1450 0.271 - 0.271 0.268 0.273 1,070,614 0.2710 2.47%
2000-05-24 0 4.050 3.800 4.050 3.750 4.050 126,000 488,200 3.8746 0.265 0.248 0.265 0.245 0.265 1,927,105 0.2533 8.00%
2000-05-23 0 3.750 3.750 3.775 3.725 3.800 252,000 945,800 3.7532 0.245 0.245 0.247 0.244 0.248 3,854,209 0.2454 -2.60%
2000-05-22 0 3.850 3.825 3.875 3.825 3.900 174,000 668,850 3.8440 0.252 0.250 0.253 0.250 0.255 2,661,240 0.2513 -3.75%
2000-05-19 0 4.000 3.875 4.050 4.000 4.150 270,000 1,099,000 4.0704 0.262 0.253 0.265 0.262 0.271 4,129,510 0.2661 -3.61%
2000-05-18 0 4.150 3.850 - 3.800 4.175 510,631 2,029,203 3.9739 0.271 0.252 - 0.248 0.273 7,809,836 0.2598 6.41%
2000-05-17 0 3.900 3.900 4.025 3.900 4.075 189,000 749,900 3.9677 0.255 0.255 0.263 0.255 0.266 2,890,657 0.2594 -4.29%
2000-05-16 0 4.075 4.000 4.125 - - 1,000 3,950 3.9500 0.266 0.262 0.270 - - 15,294 0.2583 0.00%
2000-05-15 0 4.075 4.075 4.125 3.950 4.200 322,000 1,291,800 4.0118 0.266 0.266 0.270 0.258 0.275 4,924,823 0.2623 -2.98%
2000-05-12 0 4.200 - - 4.200 4.200 10,000 42,000 4.2000 0.275 - - 0.275 0.275 152,945 0.2746 1.82%
2000-05-10 0 4.125 4.100 4.300 4.125 4.300 142,000 601,800 4.2380 0.270 0.268 0.281 0.270 0.281 2,171,816 0.2771 -2.94%
2000-05-09 0 4.250 4.200 - 4.200 4.300 28,000 119,000 4.2500 0.278 0.275 - 0.275 0.281 428,245 0.2779 -0.38%
2000-05-08 0 4.500 4.400 4.500 4.400 4.600 908,000 4,101,200 4.5167 0.279 0.273 0.279 0.273 0.285 14,649,145 0.2800 -4.26%
2000-05-05 0 4.700 4.650 4.750 4.625 4.700 108,000 503,100 4.6583 0.291 0.288 0.294 0.287 0.291 1,742,409 0.2887 4.44%
2000-05-04 0 4.500 4.500 4.925 4.500 4.800 106,337 495,050 4.6555 0.279 0.279 0.305 0.279 0.298 1,715,579 0.2886 -6.25%
2000-05-03 0 4.800 4.750 4.900 4.750 4.800 22,286 106,444 4.7763 0.298 0.294 0.304 0.294 0.298 359,549 0.2960 -4.00%
2000-05-02 0 5.000 4.650 5.000 4.650 5.000 314,443 1,549,338 4.9272 0.310 0.288 0.310 0.288 0.310 5,073,041 0.3054 11.11%
2000-04-28 0 4.500 4.500 4.625 4.400 4.600 394,000 1,772,200 4.4980 0.279 0.279 0.287 0.273 0.285 6,356,567 0.2788 0.56%
2000-04-27 0 4.475 4.400 4.575 4.400 4.500 32,000 142,700 4.4594 0.277 0.273 0.284 0.273 0.279 516,269 0.2764 -2.19%
2000-04-26 0 4.575 4.400 4.575 4.100 4.575 788,575 3,455,465 4.3819 0.284 0.273 0.284 0.254 0.284 12,722,411 0.2716 12.96%
2000-04-25 0 4.050 3.850 4.100 3.950 4.050 214,000 858,500 4.0117 0.251 0.239 0.254 0.245 0.251 3,452,552 0.2487 3.85%
2000-04-20 0 3.900 3.800 - 3.800 3.900 104,000 400,450 3.8505 0.242 0.236 - 0.236 0.242 1,677,876 0.2387 2.63%
2000-04-19 0 3.800 3.700 - 3.700 3.800 46,072 174,545 3.7885 0.236 0.229 - 0.229 0.236 743,299 0.2348 8.57%
2000-04-18 0 3.500 3.500 - 3.500 3.500 10,000 35,000 3.5000 0.217 0.217 - 0.217 0.217 161,334 0.2169 -2.78%
2000-04-17 0 3.600 3.525 3.950 3.600 3.800 82,000 309,200 3.7707 0.223 0.218 0.245 0.223 0.236 1,322,940 0.2337 -10.00%
2000-04-14 0 4.000 3.825 4.000 3.900 4.000 42,000 164,000 3.9048 0.248 0.237 0.248 0.242 0.248 677,604 0.2420 0.00%
2000-04-13 0 4.000 3.900 4.000 - - 1,000 3,700 3.7000 0.248 0.242 0.248 - - 16,133 0.2293 -3.61%
2000-04-12 0 4.150 - 4.150 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2000-04-11 0 4.150 - 4.150 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2000-04-10 0 4.150 3.800 4.150 3.950 4.200 252,000 1,022,850 4.0589 0.257 0.236 0.257 0.245 0.260 4,065,622 0.2516 0.00%
2000-04-07 0 4.150 4.050 4.200 4.000 4.150 94,000 386,100 4.1074 0.257 0.251 0.260 0.248 0.257 1,516,541 0.2546 -0.60%
2000-04-06 0 4.175 - 4.175 4.200 4.200 8,000 33,600 4.2000 0.259 - 0.259 0.260 0.260 129,067 0.2603 -0.60%
2000-04-05 0 4.200 - 4.200 4.100 4.200 236,000 983,400 4.1669 0.260 - 0.260 0.254 0.260 3,807,487 0.2583 1.20%
2000-04-03 0 4.150 - 4.150 - - 0 0 - 0.257 - 0.257 - - 0 - -1.19%
2000-03-31 0 4.200 4.100 4.200 4.000 4.200 248,505 1,019,570 4.1028 0.260 0.254 0.260 0.248 0.260 4,009,235 0.2543 7.69%
2000-03-30 0 3.900 3.800 4.000 3.900 4.050 150,000 597,900 3.9860 0.242 0.236 0.248 0.242 0.251 2,420,013 0.2471 -2.50%
2000-03-29 0 4.000 3.800 4.100 4.000 4.000 124,000 496,000 4.0000 0.248 0.236 0.254 0.248 0.248 2,000,544 0.2479 2.56%
2000-03-28 0 3.900 3.900 4.100 3.900 4.200 156,000 646,200 4.1423 0.242 0.242 0.254 0.242 0.260 2,516,813 0.2568 -2.50%
2000-03-27 0 4.000 - 4.000 4.000 4.200 112,160 465,708 4.1522 0.248 - 0.248 0.248 0.260 1,809,524 0.2574 -4.76%
2000-03-24 0 4.200 4.200 4.250 4.200 4.275 186,000 786,140 4.2266 0.260 0.260 0.263 0.260 0.265 3,000,816 0.2620 0.00%
2000-03-23 0 4.200 - 4.200 4.050 4.400 672,000 2,859,150 4.2547 0.260 - 0.260 0.251 0.273 10,841,658 0.2637 3.70%
2000-03-22 0 4.050 4.025 4.075 4.025 4.225 412,000 1,717,900 4.1697 0.251 0.249 0.253 0.249 0.262 6,646,969 0.2584 3.85%
2000-03-21 0 3.900 3.850 3.950 3.650 3.900 1,358,000 5,186,900 3.8195 0.242 0.239 0.245 0.226 0.242 21,909,183 0.2367 9.86%
2000-03-20 0 3.550 3.500 3.650 3.300 3.600 1,204,000 4,217,350 3.5028 0.220 0.217 0.226 0.205 0.223 19,424,637 0.2171 4.41%
2000-03-17 0 3.400 3.275 3.500 3.150 3.400 600,000 1,957,800 3.2630 0.211 0.203 0.217 0.195 0.211 9,680,051 0.2023 6.25%
2000-03-16 0 3.200 3.150 3.200 3.150 3.250 52,000 166,800 3.2077 0.198 0.195 0.198 0.195 0.201 838,938 0.1988 0.79%
2000-03-15 0 3.175 3.125 3.175 3.150 3.175 120,000 379,150 3.1596 0.197 0.194 0.197 0.195 0.197 1,936,010 0.1958 -0.78%
2000-03-14 0 3.200 3.150 3.200 3.125 3.200 114,000 361,200 3.1684 0.198 0.195 0.198 0.194 0.198 1,839,210 0.1964 0.00%
2000-03-13 0 3.200 3.150 3.250 3.200 3.300 48,745 157,335 3.2277 0.198 0.195 0.201 0.198 0.205 786,424 0.2001 -0.78%
2000-03-10 0 3.225 3.225 3.300 3.225 3.350 66,000 216,000 3.2727 0.200 0.200 0.205 0.200 0.208 1,064,806 0.2029 -3.73%
2000-03-09 0 3.350 3.250 3.350 3.100 3.350 180,000 579,000 3.2167 0.208 0.201 0.208 0.192 0.208 2,904,015 0.1994 -4.29%
2000-03-08 0 3.500 3.400 3.500 3.400 3.500 132,988 458,310 3.4463 0.217 0.211 0.217 0.211 0.217 2,145,551 0.2136 1.45%
2000-03-07 0 3.450 3.450 3.500 3.400 3.500 44,000 153,200 3.4818 0.214 0.214 0.217 0.211 0.217 709,870 0.2158 0.00%
2000-03-06 0 3.450 3.450 3.500 3.450 3.550 224,000 789,550 3.5248 0.214 0.214 0.217 0.214 0.220 3,613,886 0.2185 -1.43%
2000-03-03 0 3.500 3.400 3.600 3.400 3.500 164,678 573,237 3.4810 0.217 0.211 0.223 0.211 0.217 2,656,819 0.2158 -2.78%
2000-03-02 0 3.600 3.600 3.700 3.550 3.600 50,000 178,500 3.5700 0.223 0.223 0.229 0.220 0.223 806,671 0.2213 4.35%
2000-03-01 0 3.450 3.450 3.550 3.450 3.600 82,000 288,400 3.5171 0.214 0.214 0.220 0.214 0.223 1,322,940 0.2180 -1.43%
2000-02-29 0 3.500 3.500 3.650 3.500 3.600 156,000 558,500 3.5801 0.217 0.217 0.226 0.217 0.223 2,516,813 0.2219 -2.78%
2000-02-28 0 3.600 3.600 3.800 3.500 3.500 20,458 71,534 3.4966 0.223 0.223 0.236 0.217 0.217 330,057 0.2167 -5.26%
2000-02-25 0 3.800 3.750 4.000 3.800 4.000 58,000 228,400 3.9379 0.236 0.232 0.248 0.236 0.248 935,738 0.2441 -5.00%
2000-02-24 0 4.000 3.950 4.050 3.950 4.100 137,339 548,122 3.9910 0.248 0.245 0.251 0.245 0.254 2,215,748 0.2474 -1.23%
2000-02-23 0 4.050 3.950 - 3.600 4.050 248,000 943,000 3.8024 0.251 0.245 - 0.223 0.251 4,001,088 0.2357 12.50%
2000-02-22 0 3.600 3.550 3.600 3.500 3.600 196,000 693,850 3.5401 0.223 0.220 0.223 0.217 0.223 3,162,150 0.2194 1.41%
2000-02-21 0 3.550 3.550 3.650 3.500 3.600 54,000 192,700 3.5685 0.220 0.220 0.226 0.217 0.223 871,205 0.2212 1.43%
2000-02-18 0 3.500 3.500 3.650 3.500 3.650 134,000 476,400 3.5552 0.217 0.217 0.226 0.217 0.226 2,161,878 0.2204 -2.78%
2000-02-17 0 3.600 3.525 3.700 3.500 3.650 170,000 611,500 3.5971 0.223 0.218 0.229 0.217 0.226 2,742,681 0.2230 2.86%
2000-02-16 0 3.500 3.500 3.550 3.400 3.500 388,000 1,340,800 3.4557 0.217 0.217 0.220 0.211 0.217 6,259,767 0.2142 5.26%
2000-02-15 0 3.325 3.325 3.400 3.325 3.500 60,000 205,850 3.4308 0.206 0.206 0.211 0.206 0.217 968,005 0.2127 -2.21%
2000-02-14 0 3.400 3.350 3.400 3.400 3.450 60,000 205,500 3.4250 0.211 0.208 0.211 0.211 0.214 968,005 0.2123 0.00%
2000-02-11 0 3.400 3.400 3.500 3.300 3.450 182,670 609,911 3.3389 0.211 0.211 0.217 0.205 0.214 2,947,092 0.2070 0.00%
2000-02-10 0 3.400 3.400 3.450 3.150 3.400 162,000 530,600 3.2753 0.211 0.211 0.214 0.195 0.211 2,613,614 0.2030 11.48%
2000-02-09 0 3.050 3.050 3.150 3.050 3.050 60,000 183,000 3.0500 0.189 0.189 0.195 0.189 0.189 968,005 0.1890 0.00%
2000-02-08 0 3.050 3.025 - - - 0 0 - 0.189 0.187 - - - 0 - 0.00%
2000-02-03 0 3.050 3.025 3.050 3.050 3.075 246,000 750,750 3.0518 0.189 0.187 0.189 0.189 0.191 3,968,821 0.1892 -1.61%
2000-02-02 0 3.100 3.050 3.100 3.000 3.100 154,400 473,370 3.0659 0.192 0.189 0.192 0.186 0.192 2,491,000 0.1900 2.48%
2000-02-01 0 3.025 2.975 3.000 3.000 3.075 262,000 789,850 3.0147 0.187 0.184 0.186 0.186 0.191 4,226,956 0.1869 0.83%
2000-01-31 0 3.000 2.975 3.000 3.000 3.025 110,400 331,290 3.0008 0.186 0.184 0.186 0.186 0.187 1,781,129 0.1860 -1.64%
2000-01-28 0 3.050 3.000 3.075 3.000 3.050 336,000 1,010,000 3.0060 0.189 0.186 0.191 0.186 0.189 5,420,829 0.1863 0.00%
2000-01-27 0 3.050 3.050 - 3.025 3.175 12,000 37,150 3.0958 0.189 0.189 - 0.187 0.197 193,601 0.1919 0.83%
2000-01-26 0 3.025 3.025 3.075 3.000 3.100 362,779 1,106,909 3.0512 0.187 0.187 0.191 0.186 0.192 5,852,866 0.1891 -4.72%
2000-01-25 0 3.175 3.150 3.200 3.175 3.250 61,000 195,550 3.2057 0.197 0.195 0.198 0.197 0.201 984,139 0.1987 -4.51%
2000-01-24 0 3.325 3.275 3.350 3.325 3.350 40,000 133,500 3.3375 0.206 0.203 0.208 0.206 0.208 645,337 0.2069 -2.21%
2000-01-21 0 3.400 3.375 3.450 3.400 3.450 80,000 273,000 3.4125 0.211 0.209 0.214 0.211 0.214 1,290,674 0.2115 -1.45%
2000-01-20 0 3.450 3.400 3.500 3.450 3.500 178,000 621,300 3.4904 0.214 0.211 0.217 0.214 0.217 2,871,749 0.2163 -1.43%
2000-01-19 0 3.500 3.450 3.500 3.500 3.625 186,000 652,250 3.5067 0.217 0.214 0.217 0.217 0.225 3,000,816 0.2174 -0.71%
2000-01-18 0 3.525 3.525 3.575 3.525 3.550 18,000 63,850 3.5472 0.218 0.218 0.222 0.218 0.220 290,402 0.2199 -1.40%
2000-01-17 0 3.575 3.525 3.600 3.500 3.600 82,000 293,300 3.5768 0.222 0.218 0.223 0.217 0.223 1,322,940 0.2217 2.14%
2000-01-14 0 3.500 3.400 3.500 3.400 3.500 74,000 254,800 3.4432 0.217 0.211 0.217 0.211 0.217 1,193,873 0.2134 2.19%
2000-01-13 0 3.425 3.425 3.450 3.350 3.425 93,000 315,900 3.3968 0.212 0.212 0.214 0.208 0.212 1,500,408 0.2105 0.74%
2000-01-12 0 3.400 3.375 3.450 3.400 3.500 26,000 88,850 3.4173 0.211 0.209 0.214 0.211 0.217 419,469 0.2118 -3.55%
2000-01-11 0 3.525 3.400 3.525 3.525 3.525 34,000 119,850 3.5250 0.218 0.211 0.218 0.218 0.218 548,536 0.2185 0.71%
2000-01-10 0 3.500 3.300 3.500 3.250 3.500 178,000 605,300 3.4006 0.217 0.205 0.217 0.201 0.217 2,871,749 0.2108 12.90%
2000-01-07 0 3.100 3.100 - 3.050 3.150 14,000 43,200 3.0857 0.192 0.192 - 0.189 0.195 225,868 0.1913 3.33%
2000-01-06 0 3.000 3.000 3.100 3.000 3.000 10,000 30,000 3.0000 0.186 0.186 0.192 0.186 0.186 161,334 0.1859 0.00%
2000-01-05 0 3.000 3.000 - 3.000 3.000 10,000 30,000 3.0000 0.186 0.186 - 0.186 0.186 161,334 0.1859 0.00%
2000-01-04 0 3.000 3.000 - 3.000 3.000 50,000 150,000 3.0000 0.186 0.186 - 0.186 0.186 806,671 0.1859 -0.83%
2000-01-03 0 3.025 3.025 - - - 0 0 - 0.187 0.187 - - - 0 - 0.00%
1999-12-30 0 3.025 3.025 - 3.000 3.000 41,000 122,800 2.9951 0.187 0.187 - 0.186 0.186 661,470 0.1856 -2.42%
1999-12-29 0 3.100 3.100 - 3.100 3.100 96,000 298,400 3.1083 0.192 0.192 - 0.192 0.192 1,548,808 0.1927 -0.80%
1999-12-28 0 3.125 3.100 3.200 3.100 3.125 48,000 149,550 3.1156 0.194 0.192 0.198 0.192 0.194 774,404 0.1931 0.81%
1999-12-24 0 3.100 3.100 3.350 3.100 3.350 91,000 284,850 3.1302 0.192 0.192 0.208 0.192 0.208 1,468,141 0.1940 -0.80%
1999-12-23 0 3.125 3.125 3.300 3.100 3.450 64,286 210,408 3.2730 0.194 0.194 0.205 0.192 0.214 1,037,153 0.2029 1.63%
1999-12-22 0 3.075 3.050 - - - 0 0 - 0.191 0.189 - - - 0 - 0.00%
1999-12-21 0 3.075 3.050 3.100 3.050 3.100 98,000 302,600 3.0878 0.191 0.189 0.192 0.189 0.192 1,581,075 0.1914 -2.38%
1999-12-20 0 3.150 3.125 3.200 3.150 3.150 50,000 157,500 3.1500 0.195 0.194 0.198 0.195 0.195 806,671 0.1952 -1.56%
1999-12-17 0 3.200 3.150 3.200 3.150 3.200 66,000 210,450 3.1886 0.198 0.195 0.198 0.195 0.198 1,064,806 0.1976 0.00%
1999-12-16 0 3.200 3.175 3.200 3.175 3.225 153,000 489,400 3.1987 0.198 0.197 0.198 0.197 0.200 2,468,413 0.1983 0.00%
1999-12-15 0 3.200 3.175 3.200 3.200 3.200 34,000 108,800 3.2000 0.198 0.197 0.198 0.198 0.198 548,536 0.1983 -3.03%
1999-12-14 0 3.300 3.225 3.300 3.250 3.300 76,000 249,300 3.2803 0.205 0.200 0.205 0.201 0.205 1,226,140 0.2033 1.54%
1999-12-13 0 3.250 3.200 3.275 3.200 3.250 70,000 225,750 3.2250 0.201 0.198 0.203 0.198 0.201 1,129,339 0.1999 2.36%
1999-12-10 0 3.175 3.175 3.200 3.175 3.200 236,000 754,800 3.1983 0.197 0.197 0.198 0.197 0.198 3,807,487 0.1982 0.00%
1999-12-09 0 3.175 3.175 3.200 3.175 3.175 4,000 12,700 3.1750 0.197 0.197 0.198 0.197 0.197 64,534 0.1968 -1.55%
1999-12-08 0 3.225 3.175 3.250 3.200 3.250 176,000 567,500 3.2244 0.200 0.197 0.201 0.198 0.201 2,839,482 0.1999 0.78%
1999-12-07 0 3.200 3.200 3.250 3.175 3.250 103,500 333,350 3.2208 0.198 0.198 0.201 0.197 0.201 1,669,809 0.1996 -0.78%
1999-12-06 0 3.225 3.200 3.275 3.200 3.250 354,140 1,144,827 3.2327 0.200 0.198 0.203 0.198 0.201 5,713,489 0.2004 -0.77%
1999-12-03 0 3.250 3.225 3.275 3.200 3.300 262,000 853,050 3.2559 0.201 0.200 0.203 0.198 0.205 4,226,956 0.2018 1.56%
1999-12-02 0 3.200 3.150 3.200 3.200 3.200 80,000 256,000 3.2000 0.198 0.195 0.198 0.198 0.198 1,290,674 0.1983 0.79%
1999-12-01 0 3.175 3.175 3.200 3.100 3.200 170,000 541,850 3.1874 0.197 0.197 0.198 0.192 0.198 2,742,681 0.1976 -0.78%
1999-11-30 0 3.200 3.150 3.200 3.200 3.200 50,000 160,000 3.2000 0.198 0.195 0.198 0.198 0.198 806,671 0.1983 -2.29%
1999-11-29 0 3.275 3.175 3.275 3.275 3.275 50,000 163,750 3.2750 0.203 0.197 0.203 0.203 0.203 806,671 0.2030 0.00%
1999-11-26 0 3.275 3.150 3.300 3.225 3.350 132,000 437,400 3.3136 0.203 0.195 0.205 0.200 0.208 2,129,611 0.2054 -0.76%
1999-11-25 0 3.300 3.200 3.300 3.200 3.300 32,000 104,600 3.2688 0.205 0.198 0.205 0.198 0.205 516,269 0.2026 0.00%
1999-11-24 0 3.300 3.200 3.400 3.200 3.300 161,375 523,794 3.2458 0.205 0.198 0.211 0.198 0.205 2,603,531 0.2012 3.12%
1999-11-23 0 3.200 - 3.275 3.200 3.250 26,000 84,000 3.2308 0.198 - 0.203 0.198 0.201 419,469 0.2003 -0.78%
1999-11-22 0 3.225 3.150 3.250 3.225 3.225 4,000 12,900 3.2250 0.200 0.195 0.201 0.200 0.200 64,534 0.1999 -0.77%
1999-11-19 0 3.250 3.200 3.250 3.225 3.250 2,916,137 10,050,930 3.4467 0.201 0.198 0.201 0.200 0.201 47,047,260 0.2136 1.56%
1999-11-18 0 3.200 3.150 3.250 3.200 3.200 160,000 512,000 3.2000 0.198 0.195 0.201 0.198 0.198 2,581,347 0.1983 -1.54%
1999-11-17 0 3.250 3.250 3.300 3.250 3.250 72,391 235,212 3.2492 0.201 0.201 0.205 0.201 0.201 1,167,914 0.2014 -1.52%
1999-11-16 0 3.300 3.300 3.350 3.300 3.400 56,000 186,000 3.3214 0.205 0.205 0.208 0.205 0.211 903,471 0.2059 -2.94%
1999-11-15 0 3.400 3.400 3.450 3.400 3.400 14,000 47,600 3.4000 0.211 0.211 0.214 0.211 0.211 225,868 0.2107 6.25%
1999-11-12 0 3.200 3.200 3.250 3.200 3.350 52,000 168,450 3.2394 0.198 0.198 0.201 0.198 0.208 838,938 0.2008 -3.03%
1999-11-11 0 3.300 3.200 3.400 3.300 3.600 44,000 150,700 3.4250 0.205 0.198 0.211 0.205 0.223 709,870 0.2123 -8.33%
1999-11-10 0 3.600 3.400 3.600 3.400 3.675 42,000 148,250 3.5298 0.223 0.211 0.223 0.211 0.228 677,604 0.2188 7.46%
1999-11-09 0 3.350 3.250 3.400 3.150 3.350 14,000 45,500 3.2500 0.208 0.201 0.211 0.195 0.208 225,868 0.2014 3.88%
1999-11-08 0 3.225 3.150 - - - 2,000 6,275 3.1375 0.200 0.195 - - - 32,267 0.1945 0.00%
1999-11-05 0 3.225 3.200 - 3.200 3.225 18,000 57,650 3.2028 0.200 0.198 - 0.198 0.200 290,402 0.1985 0.78%
1999-11-04 0 3.200 3.200 - 3.200 3.200 4,000 12,800 3.2000 0.198 0.198 - 0.198 0.198 64,534 0.1983 0.00%
1999-11-03 0 3.200 3.150 3.200 3.200 3.200 40,000 128,000 3.2000 0.198 0.195 0.198 0.198 0.198 645,337 0.1983 0.00%
1999-11-02 0 3.200 3.150 3.200 3.150 3.200 52,000 165,900 3.1904 0.198 0.195 0.198 0.195 0.198 838,938 0.1978 1.59%
1999-11-01 0 3.150 3.125 3.225 3.150 3.150 10,000 31,500 3.1500 0.195 0.194 0.200 0.195 0.195 161,334 0.1952 -1.56%
1999-10-29 0 3.200 3.125 3.200 3.125 3.200 30,000 95,250 3.1750 0.198 0.194 0.198 0.194 0.198 484,003 0.1968 0.79%
1999-10-28 0 3.175 3.125 - 3.075 3.175 40,000 124,500 3.1125 0.197 0.194 - 0.191 0.197 645,337 0.1929 3.25%
1999-10-27 0 3.075 3.075 3.125 3.075 3.075 10,000 30,750 3.0750 0.191 0.191 0.194 0.191 0.191 161,334 0.1906 0.00%
1999-10-26 0 3.075 3.075 3.125 3.075 3.075 10,833 33,187 3.0635 0.191 0.191 0.194 0.191 0.191 174,773 0.1899 0.00%
1999-10-25 0 3.075 3.075 - 3.075 3.075 1,016,000 3,049,050 3.0010 0.191 0.191 - 0.191 0.191 16,391,554 0.1860 0.00%
1999-10-22 0 3.075 3.050 3.150 3.075 3.075 4,000 12,300 3.0750 0.191 0.189 0.195 0.191 0.191 64,534 0.1906 0.82%
1999-10-21 0 3.050 3.050 3.150 3.025 3.025 28,000 84,700 3.0250 0.189 0.189 0.195 0.187 0.187 451,736 0.1875 1.67%
1999-10-20 0 3.000 3.000 - 3.000 3.000 1,050,000 3,150,000 3.0000 0.186 0.186 - 0.186 0.186 16,940,090 0.1859 1.69%
1999-10-19 0 2.950 2.925 3.000 2.950 2.950 100,000 295,000 2.9500 0.183 0.181 0.186 0.183 0.183 1,613,342 0.1829 -1.67%
1999-10-15 0 3.000 2.950 3.000 - - 0 0 - 0.186 0.183 0.186 - - 0 - 0.00%
1999-10-14 0 3.000 3.000 3.050 3.000 3.050 580,000 1,741,500 3.0026 0.186 0.186 0.189 0.186 0.189 9,357,383 0.1861 -4.76%
1999-10-13 0 3.150 3.100 3.225 3.150 3.150 20,000 63,000 3.1500 0.195 0.192 0.200 0.195 0.195 322,668 0.1952 -3.08%
1999-10-12 0 3.250 3.200 3.325 3.250 3.250 40,000 130,000 3.2500 0.201 0.198 0.206 0.201 0.201 645,337 0.2014 0.00%
1999-10-11 0 3.250 3.250 3.350 - - 0 0 - 0.201 0.201 0.208 - - 0 - 0.00%
1999-10-08 0 3.250 3.150 3.250 3.250 3.250 70,000 227,500 3.2500 0.201 0.195 0.201 0.201 0.201 1,129,339 0.2014 -1.52%
1999-10-07 0 3.300 3.300 3.325 3.300 3.400 30,054 101,176 3.3665 0.205 0.205 0.206 0.205 0.211 484,874 0.2087 -2.94%
1999-10-06 0 3.400 - 3.400 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-10-05 0 3.400 - 3.400 - - 0 0 - 0.211 - 0.211 - - 0 - -2.86%
1999-10-04 0 3.500 - 3.500 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-30 0 3.500 - 3.500 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-29 0 3.500 - 3.500 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-28 0 3.500 - 3.500 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-27 0 3.500 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1999-09-24 0 3.500 - 3.500 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-23 0 3.500 - 3.500 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-22 0 3.500 - 3.500 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-09-21 0 3.500 3.500 - 3.500 3.500 2,000 7,000 3.5000 0.217 0.217 - 0.217 0.217 32,267 0.2169 0.00%
1999-09-20 0 3.500 3.500 - 3.400 3.500 17,000 58,650 3.4500 0.217 0.217 - 0.211 0.217 274,268 0.2138 2.94%
1999-09-17 0 3.400 3.200 3.450 3.300 3.400 42,000 139,000 3.3095 0.211 0.198 0.214 0.205 0.211 677,604 0.2051 3.03%
1999-09-15 0 3.300 3.200 3.500 3.300 3.400 12,181 40,588 3.3321 0.205 0.198 0.217 0.205 0.211 196,521 0.2065 -5.71%
1999-09-14 0 3.500 3.400 3.500 - - 0 0 - 0.217 0.211 0.217 - - 0 - 0.00%
1999-09-13 0 3.500 - 3.600 3.500 3.500 10,000 35,000 3.5000 0.217 - 0.223 0.217 0.217 161,334 0.2169 0.00%
1999-09-10 0 3.500 3.300 3.500 - - 0 0 - 0.217 0.205 0.217 - - 0 - -2.78%
1999-09-09 0 3.600 - 3.600 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1999-09-08 0 3.600 - 3.600 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1999-09-07 0 3.600 - 3.600 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1999-09-06 0 3.600 - 3.600 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1999-09-03 0 3.600 - 3.600 3.600 3.600 8,246 29,612 3.5911 0.223 - 0.223 0.223 0.223 133,036 0.2226 0.00%
1999-09-02 0 3.600 - 3.600 3.600 3.600 14,000 50,400 3.6000 0.223 - 0.223 0.223 0.223 225,868 0.2231 0.00%
1999-09-01 0 3.600 3.600 - 3.600 3.600 34,000 122,400 3.6000 0.223 0.223 - 0.223 0.223 548,536 0.2231 2.86%
1999-08-31 0 3.500 - 3.500 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-08-30 0 3.500 - 3.500 - - 0 0 - 0.217 - 0.217 - - 0 - -0.71%
1999-08-27 0 3.525 3.200 3.525 3.400 3.525 101,206 346,918 3.4278 0.218 0.198 0.218 0.211 0.218 1,632,799 0.2125 3.68%
1999-08-26 0 3.400 3.375 3.450 3.400 3.450 30,000 103,000 3.4333 0.211 0.209 0.214 0.211 0.214 484,003 0.2128 -1.45%
1999-08-25 0 3.450 - 3.450 3.450 3.450 28,000 96,600 3.4500 0.214 - 0.214 0.214 0.214 451,736 0.2138 0.00%
1999-08-24 0 3.450 3.400 3.500 3.450 3.500 30,000 104,500 3.4833 0.214 0.211 0.217 0.214 0.217 484,003 0.2159 -1.43%
1999-08-23 0 3.500 - 3.500 3.400 3.500 50,123 171,956 3.4307 0.217 - 0.217 0.211 0.217 808,655 0.2126 2.19%
1999-08-20 0 3.425 3.125 3.425 3.300 3.500 72,494 247,857 3.4190 0.212 0.194 0.212 0.205 0.217 1,169,576 0.2119 10.48%
1999-08-19 0 3.100 3.100 - 3.100 3.125 868,000 2,694,050 3.1037 0.192 0.192 - 0.192 0.194 14,003,808 0.1924 -3.13%
1999-08-18 0 3.200 3.200 3.400 - - 1,000 3,100 3.1000 0.198 0.198 0.211 - - 16,133 0.1921 3.23%
1999-08-17 0 3.100 3.100 - 3.100 3.200 288,000 907,300 3.1503 0.192 0.192 - 0.192 0.198 4,646,425 0.1953 -4.62%
1999-08-16 0 3.250 3.150 3.300 3.200 3.250 190,000 606,310 3.1911 0.201 0.195 0.205 0.198 0.201 3,065,350 0.1978 2.36%
1999-08-13 0 3.175 3.150 3.175 3.100 3.200 396,000 1,250,412 3.1576 0.197 0.195 0.197 0.192 0.198 6,388,834 0.1957 -0.78%
1999-08-12 0 3.200 3.125 3.150 3.025 3.200 83,000 253,300 3.0518 0.198 0.194 0.195 0.187 0.198 1,339,074 0.1892 5.79%
1999-08-11 0 3.025 3.025 3.150 3.025 3.300 111,199 346,157 3.1130 0.187 0.187 0.195 0.187 0.205 1,794,020 0.1930 -8.33%
1999-08-10 0 3.300 3.175 3.300 3.200 3.300 331,250 1,088,275 3.2854 0.205 0.197 0.205 0.198 0.205 5,344,195 0.2036 0.00%
1999-08-09 0 3.300 - 3.400 3.300 3.500 182,000 614,300 3.3753 0.205 - 0.211 0.205 0.217 2,936,282 0.2092 -9.59%
1999-08-06 0 3.650 3.600 3.650 3.600 3.650 56,000 203,300 3.6304 0.226 0.223 0.226 0.223 0.226 903,471 0.2250 -4.58%
1999-08-05 0 3.825 3.725 3.825 3.800 3.900 128,000 491,100 3.8367 0.237 0.231 0.237 0.236 0.242 2,065,078 0.2378 0.66%
1999-08-04 0 3.800 3.800 3.950 3.800 3.800 10,000 38,000 3.8000 0.236 0.236 0.245 0.236 0.236 161,334 0.2355 -0.65%
1999-08-03 0 3.825 3.825 4.000 3.800 3.825 43,362 165,189 3.8095 0.237 0.237 0.248 0.236 0.237 699,577 0.2361 -3.16%
1999-08-02 0 3.950 3.750 4.000 3.750 3.950 58,000 223,300 3.8500 0.245 0.232 0.248 0.232 0.245 935,738 0.2386 5.33%
1999-07-30 0 3.750 3.700 3.750 3.600 3.750 108,000 396,900 3.6750 0.232 0.229 0.232 0.223 0.232 1,742,409 0.2278 1.35%
1999-07-29 0 3.700 3.700 3.750 3.600 3.700 54,000 195,800 3.6259 0.229 0.229 0.232 0.223 0.229 871,205 0.2247 0.00%
1999-07-28 0 3.700 3.600 3.700 3.700 3.700 60,000 216,500 3.6083 0.229 0.223 0.229 0.229 0.229 968,005 0.2237 -1.33%
1999-07-27 0 3.750 3.600 3.750 3.550 3.800 1,377,000 4,949,800 3.5946 0.232 0.223 0.232 0.220 0.236 22,215,718 0.2228 -3.85%
1999-07-26 0 3.900 3.900 4.000 3.900 3.975 264,000 1,046,200 3.9629 0.242 0.242 0.248 0.242 0.246 4,259,223 0.2456 -2.50%
1999-07-23 0 4.000 4.000 4.100 3.800 4.200 692,000 2,747,750 3.9707 0.248 0.248 0.254 0.236 0.260 11,164,326 0.2461 -3.61%
1999-07-22 0 4.150 4.025 4.200 4.000 4.150 792,000 3,184,000 4.0202 0.257 0.249 0.260 0.248 0.257 12,777,668 0.2492 3.75%
1999-07-21 0 4.000 3.800 4.000 3.700 4.000 522,000 2,028,200 3.8854 0.248 0.236 0.248 0.229 0.248 8,421,645 0.2408 5.26%
1999-07-20 0 3.800 3.500 3.800 3.475 3.800 145,207 525,383 3.6182 0.236 0.217 0.236 0.215 0.236 2,342,685 0.2243 10.14%
1999-07-19 0 3.450 3.250 3.475 3.250 3.450 112,337 377,312 3.3588 0.214 0.201 0.215 0.201 0.214 1,812,380 0.2082 1.47%
1999-07-16 0 3.400 3.300 3.600 3.400 3.600 80,286 282,915 3.5238 0.211 0.205 0.223 0.211 0.223 1,295,288 0.2184 -5.56%
1999-07-15 0 3.600 3.400 3.600 3.000 3.650 666,000 2,203,350 3.3083 0.223 0.211 0.223 0.186 0.226 10,744,857 0.2051 20.00%
1999-07-14 0 3.000 2.900 3.025 3.000 3.050 231,207 694,550 3.0040 0.186 0.180 0.187 0.186 0.189 3,730,159 0.1862 1.69%
1999-07-13 0 2.950 2.925 2.975 2.925 2.950 236,000 692,050 2.9324 0.183 0.181 0.184 0.181 0.183 3,807,487 0.1818 0.85%
1999-07-12 0 2.925 2.875 2.925 2.875 2.925 162,000 470,350 2.9034 0.181 0.178 0.181 0.178 0.181 2,613,614 0.1800 2.63%
1999-07-09 0 2.850 2.825 2.850 2.800 2.850 496,000 1,405,550 2.8338 0.177 0.175 0.177 0.174 0.177 8,002,176 0.1756 0.00%
1999-07-08 0 2.850 2.825 2.850 2.850 2.850 368,000 1,048,800 2.8500 0.177 0.175 0.177 0.177 0.177 5,937,098 0.1767 -1.72%
1999-07-07 0 2.900 2.875 2.925 2.875 2.950 340,000 985,750 2.8993 0.180 0.178 0.181 0.178 0.183 5,485,363 0.1797 1.75%
1999-07-06 0 2.850 2.825 2.900 2.850 2.850 600,000 1,710,000 2.8500 0.177 0.175 0.180 0.177 0.177 9,680,051 0.1767 0.00%
1999-07-05 0 2.850 2.850 2.950 2.850 2.850 62,000 176,700 2.8500 0.177 0.177 0.183 0.177 0.177 1,000,272 0.1767 -2.56%
1999-07-02 0 2.925 2.850 3.000 2.925 3.000 346,277 1,029,626 2.9734 0.181 0.177 0.186 0.181 0.186 5,586,632 0.1843 2.63%
1999-06-30 0 2.850 2.825 2.900 2.825 2.900 202,000 580,150 2.8720 0.177 0.175 0.180 0.175 0.180 3,258,951 0.1780 0.88%
1999-06-29 0 2.825 2.800 2.950 2.825 2.825 400,000 1,130,000 2.8250 0.175 0.174 0.183 0.175 0.175 6,453,368 0.1751 -3.42%
1999-06-28 0 2.925 - 2.925 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
1999-06-25 0 2.925 2.825 2.925 2.750 3.000 146,000 410,050 2.8086 0.181 0.175 0.181 0.170 0.186 2,355,479 0.1741 7.34%
1999-06-24 0 2.725 2.725 2.800 2.725 2.750 294,000 806,010 2.7415 0.169 0.169 0.174 0.169 0.170 4,743,225 0.1699 -1.80%
1999-06-23 0 2.775 2.725 2.775 2.725 2.775 118,000 323,850 2.7445 0.172 0.169 0.172 0.169 0.172 1,903,743 0.1701 2.78%
1999-06-22 0 2.700 2.650 2.725 2.700 2.750 158,000 433,300 2.7424 0.167 0.164 0.169 0.167 0.170 2,549,080 0.1700 -1.82%
1999-06-21 0 2.750 2.750 2.775 2.750 2.775 298,000 818,250 2.7458 0.170 0.170 0.172 0.170 0.172 4,807,759 0.1702 2.80%
1999-06-17 0 2.675 2.650 2.700 2.650 2.800 614,000 1,655,350 2.6960 0.166 0.164 0.167 0.164 0.174 9,905,919 0.1671 -4.46%
1999-06-16 0 2.800 2.775 2.800 2.800 2.850 514,000 1,476,228 2.8720 0.174 0.172 0.174 0.174 0.177 8,292,577 0.1780 -2.61%
1999-06-15 0 2.875 2.775 2.875 2.825 3.050 358,546 1,054,956 2.9423 0.178 0.172 0.178 0.175 0.189 5,784,573 0.1824 -4.17%
1999-06-14 0 3.000 3.000 3.050 2.950 3.050 222,000 665,300 2.9968 0.186 0.186 0.189 0.183 0.189 3,581,619 0.1858 -1.64%
1999-06-11 0 3.050 3.050 3.075 2.900 3.050 606,764 1,793,639 2.9561 0.189 0.189 0.191 0.180 0.189 9,789,178 0.1832 5.17%
1999-06-10 0 2.900 2.900 2.925 2.800 2.900 696,000 1,996,500 2.8685 0.180 0.180 0.181 0.174 0.180 11,228,860 0.1778 4.50%
1999-06-09 0 2.775 2.775 2.850 2.750 2.850 110,000 307,000 2.7909 0.172 0.172 0.177 0.170 0.177 1,774,676 0.1730 0.91%
1999-06-08 0 2.750 2.725 2.800 2.700 2.800 270,000 751,850 2.7846 0.170 0.169 0.174 0.167 0.174 4,356,023 0.1726 -1.79%
1999-06-07 0 2.800 2.800 2.975 2.800 2.850 40,000 112,850 2.8213 0.174 0.174 0.184 0.174 0.177 645,337 0.1749 -2.61%
1999-06-04 0 2.875 2.750 2.875 2.650 3.100 722,000 2,081,950 2.8836 0.178 0.170 0.178 0.164 0.192 11,648,329 0.1787 -2.54%
1999-06-03 0 2.950 2.925 2.950 2.800 2.950 778,000 2,252,650 2.8954 0.183 0.181 0.183 0.174 0.183 12,551,800 0.1795 1.72%
1999-06-02 0 2.900 2.850 2.950 2.675 2.975 1,190,000 3,336,050 2.8034 0.180 0.177 0.183 0.166 0.184 19,198,769 0.1738 8.41%
1999-06-01 0 2.675 2.675 2.700 2.625 2.700 1,874,000 4,983,450 2.6593 0.166 0.166 0.167 0.163 0.167 30,234,027 0.1648 0.00%
1999-05-31 0 2.675 2.650 2.700 2.450 2.700 2,280,250 5,972,588 2.6193 0.166 0.164 0.167 0.152 0.167 36,788,229 0.1624 10.31%
1999-05-28 0 2.425 2.350 2.425 2.300 2.600 2,466,000 6,068,100 2.4607 0.150 0.146 0.150 0.143 0.161 39,785,012 0.1525 5.43%
1999-05-27 0 2.300 2.275 2.350 2.075 2.400 4,256,000 9,563,700 2.2471 0.143 0.141 0.146 0.129 0.149 68,663,832 0.1393 10.84%
1999-05-26 0 2.075 2.050 2.125 1.900 2.250 4,642,000 9,551,750 2.0577 0.129 0.127 0.132 0.118 0.139 74,891,332 0.1275 9.21%
1999-05-25 0 1.900 1.870 1.910 1.800 1.940 2,392,000 4,449,320 1.8601 0.118 0.116 0.118 0.112 0.120 38,591,139 0.1153 5.56%
1999-05-24 0 1.800 1.790 1.800 1.770 1.800 1,128,000 2,016,500 1.7877 0.112 0.111 0.112 0.110 0.112 18,198,497 0.1108 0.56%
1999-05-21 0 1.790 1.780 1.790 1.780 1.820 856,000 1,546,340 1.8065 0.111 0.110 0.111 0.110 0.113 13,810,207 0.1120 -0.56%
1999-05-20 0 1.800 1.780 1.820 1.800 1.810 246,000 443,860 1.8043 0.112 0.110 0.113 0.112 0.112 3,968,821 0.1118 -1.64%
1999-05-19 0 1.830 1.800 1.830 1.790 1.840 1,420,000 2,564,640 1.8061 0.113 0.112 0.113 0.111 0.114 22,909,455 0.1119 2.23%
1999-05-18 0 1.790 1.790 1.800 - - 0 0 - 0.111 0.111 0.112 - - 0 - 0.00%
1999-05-17 0 1.790 1.790 1.820 1.790 1.850 104,000 187,880 1.8065 0.111 0.111 0.113 0.111 0.115 1,677,876 0.1120 -3.24%
1999-05-14 0 1.850 1.830 1.850 1.830 1.850 208,000 383,440 1.8435 0.115 0.113 0.115 0.113 0.115 3,355,751 0.1143 0.00%
1999-05-13 0 1.850 1.820 1.850 1.810 1.950 2,818,000 5,278,880 1.8733 0.115 0.113 0.115 0.112 0.121 45,463,975 0.1161 -1.07%
1999-05-12 0 1.870 1.820 1.870 1.700 1.870 2,689,000 4,847,800 1.8028 0.116 0.113 0.116 0.105 0.116 43,382,764 0.1117 10.65%
1999-05-11 0 1.690 1.670 1.690 1.650 1.690 60,000 100,400 1.6733 0.105 0.104 0.105 0.102 0.105 968,005 0.1037 0.00%
1999-05-10 0 1.690 1.690 1.720 1.680 1.690 94,000 158,620 1.6874 0.105 0.105 0.107 0.104 0.105 1,516,541 0.1046 -2.87%
1999-05-07 0 1.740 1.730 1.740 1.730 1.760 222,000 387,060 1.7435 0.108 0.107 0.108 0.107 0.109 3,581,619 0.1081 -1.14%
1999-05-06 0 1.760 1.720 1.780 1.720 1.800 372,000 662,380 1.7806 0.109 0.107 0.110 0.107 0.112 6,001,632 0.1104 -2.22%
1999-05-05 0 1.800 - 1.800 1.800 1.840 126,260 228,368 1.8087 0.112 - 0.112 0.112 0.114 2,037,005 0.1121 -4.26%
1999-05-04 0 1.880 - 1.940 1.880 1.990 298,000 581,000 1.9497 0.117 - 0.120 0.117 0.123 4,807,759 0.1208 -1.05%
1999-05-03 0 1.900 1.870 1.900 1.650 1.920 746,000 1,358,260 1.8207 0.118 0.116 0.118 0.102 0.119 12,035,531 0.1129 17.28%
1999-04-30 0 1.620 1.610 1.620 1.610 1.620 428,000 689,880 1.6119 0.100 0.100 0.100 0.100 0.100 6,905,103 0.0999 1.25%
1999-04-29 0 1.600 1.600 1.610 1.600 1.670 158,000 253,500 1.6044 0.099 0.099 0.100 0.099 0.104 2,549,080 0.0994 -1.84%
1999-04-28 0 1.630 1.610 1.650 1.610 1.660 152,821 250,373 1.6383 0.101 0.100 0.102 0.100 0.103 2,465,525 0.1015 -0.61%
1999-04-27 0 1.640 1.630 1.650 1.640 1.660 380,000 626,120 1.6477 0.102 0.101 0.102 0.102 0.103 6,130,699 0.1021 -0.61%
1999-04-26 0 1.650 1.640 1.650 1.610 1.650 996,168 1,629,062 1.6353 0.102 0.102 0.102 0.100 0.102 16,071,596 0.1014 2.48%
1999-04-23 0 1.610 1.590 1.610 1.590 1.610 658,000 1,053,820 1.6016 0.100 0.099 0.100 0.099 0.100 10,615,790 0.0993 2.55%
1999-04-22 0 1.570 1.550 1.570 1.560 1.580 412,872 649,628 1.5734 0.097 0.096 0.097 0.097 0.098 6,661,037 0.0975 0.00%
1999-04-21 0 1.570 1.550 - - - 0 0 - 0.097 0.096 - - - 0 - 0.00%
1999-04-20 0 1.570 1.530 1.570 1.550 1.570 58,000 90,100 1.5534 0.097 0.095 0.097 0.096 0.097 935,738 0.0963 0.00%
1999-04-19 0 1.570 1.570 1.590 1.500 1.600 352,305 540,988 1.5356 0.097 0.097 0.099 0.093 0.099 5,683,884 0.0952 3.29%
1999-04-16 0 1.520 1.490 - - - 0 0 - 0.094 0.092 - - - 0 - 0.00%
1999-04-15 0 1.520 1.500 - - - 473 672 1.4207 0.094 0.093 - - - 7,631 0.0881 0.00%
1999-04-14 0 1.520 1.490 1.540 1.520 1.520 50,000 76,000 1.5200 0.094 0.092 0.095 0.094 0.094 806,671 0.0942 1.33%
1999-04-13 0 1.500 1.500 - - - 0 0 - 0.093 0.093 - - - 0 - 0.00%
1999-04-12 0 1.500 1.480 - - - 0 0 - 0.093 0.092 - - - 0 - 0.00%
1999-04-09 0 1.500 1.480 1.540 - - 0 0 - 0.093 0.092 0.095 - - 0 - 0.00%
1999-04-08 0 1.500 1.500 - 1.460 1.530 98,000 147,100 1.5010 0.093 0.093 - 0.090 0.095 1,581,075 0.0930 5.63%
1999-04-07 0 1.420 1.380 1.440 1.420 1.420 20,000 28,400 1.4200 0.088 0.086 0.089 0.088 0.088 322,668 0.0880 3.65%
1999-04-01 0 1.370 1.370 1.440 1.370 1.370 26,000 35,620 1.3700 0.085 0.085 0.089 0.085 0.085 419,469 0.0849 0.00%
1999-03-31 0 1.370 1.350 1.380 1.360 1.370 52,000 71,020 1.3658 0.085 0.084 0.086 0.084 0.085 838,938 0.0847 -2.14%
1999-03-30 0 1.400 1.400 1.460 1.400 1.500 160,700 235,845 1.4676 0.087 0.087 0.090 0.087 0.093 2,592,640 0.0910 -11.39%
1999-03-29 0 1.580 - 1.600 1.580 1.580 50,000 79,000 1.5800 0.098 - 0.099 0.098 0.098 806,671 0.0979 -1.25%
1999-03-26 0 1.600 1.580 1.640 1.600 1.600 10,000 16,000 1.6000 0.099 0.098 0.102 0.099 0.099 161,334 0.0992 -3.03%
1999-03-25 0 1.650 1.620 1.700 - - 0 0 - 0.102 0.100 0.105 - - 0 - 0.00%
1999-03-24 0 1.650 1.610 1.670 1.650 1.650 34,000 56,100 1.6500 0.102 0.100 0.104 0.102 0.102 548,536 0.1023 -1.20%
1999-03-23 0 1.670 1.660 1.700 1.670 1.730 216,277 367,660 1.6999 0.104 0.103 0.105 0.104 0.107 3,489,287 0.1054 -4.57%
1999-03-22 0 1.750 - 1.750 - - 0 0 - 0.108 - 0.108 - - 0 - -0.57%
1999-03-19 0 1.760 - 1.760 1.780 1.780 20,000 35,600 1.7800 0.109 - 0.109 0.110 0.110 322,668 0.1103 0.57%
1999-03-18 0 1.750 - 1.750 - - 0 0 - 0.108 - 0.108 - - 0 - -1.69%
1999-03-17 0 1.780 - 1.780 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1999-03-16 0 1.780 - 1.780 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1999-03-15 0 1.780 1.740 1.780 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
1999-03-12 0 1.780 1.740 1.780 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
1999-03-11 0 1.780 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1999-03-10 0 1.780 1.750 1.780 1.780 1.780 60,000 106,800 1.7800 0.110 0.108 0.110 0.110 0.110 968,005 0.1103 0.00%
1999-03-09 0 1.780 1.750 1.780 1.780 1.780 20,000 35,600 1.7800 0.110 0.108 0.110 0.110 0.110 322,668 0.1103 0.00%
1999-03-08 0 1.780 1.750 1.780 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
1999-03-05 0 1.780 1.660 1.780 - - 120,000 213,600 1.7800 0.110 0.103 0.110 - - 1,936,010 0.1103 0.00%
1999-03-04 0 1.780 1.780 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1999-03-03 0 1.780 1.780 - 1.780 1.800 16,000 28,600 1.7875 0.110 0.110 - 0.110 0.112 258,135 0.1108 0.00%
1999-03-02 0 1.780 1.750 1.780 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
1999-03-01 0 1.780 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1999-02-26 0 1.780 - - - - 114 203 1.7807 0.110 - - - - 1,839 0.1104 0.00%
1999-02-25 0 1.780 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1999-02-24 0 1.780 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1999-02-23 0 1.780 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1999-02-22 0 1.780 - - 1.780 1.780 12,000 21,360 1.7800 0.110 - - 0.110 0.110 193,601 0.1103 -1.11%
1999-02-19 0 1.800 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
1999-02-15 0 1.800 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
1999-02-12 0 1.800 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
1999-02-11 0 1.800 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
1999-02-10 0 1.800 - 1.800 - - 0 0 - 0.112 - 0.112 - - 0 - -2.70%
1999-02-09 0 1.850 - - 1.850 1.850 10,000 18,500 1.8500 0.115 - - 0.115 0.115 161,334 0.1147 0.00%
1999-02-08 0 1.850 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
1999-02-05 0 1.850 - 1.850 1.850 1.850 50,000 92,500 1.8500 0.115 - 0.115 0.115 0.115 806,671 0.1147 -2.12%
1999-02-04 0 1.890 1.850 1.960 1.890 1.890 30,000 56,700 1.8900 0.117 0.115 0.121 0.117 0.117 484,003 0.1171 -2.07%
1999-02-03 0 1.930 - 1.960 1.930 1.930 100,000 193,000 1.9300 0.120 - 0.121 0.120 0.120 1,613,342 0.1196 -2.53%
1999-02-02 0 1.980 - 1.980 - - 0 0 - 0.123 - 0.123 - - 0 - -1.00%
1999-02-01 0 2.000 - 2.000 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1999-01-29 0 2.000 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-01-28 0 2.000 - 2.000 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1999-01-27 0 2.000 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-01-26 0 2.000 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-01-25 0 2.000 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-01-22 0 2.000 - 2.000 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1999-01-21 0 2.000 - 2.000 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1999-01-20 0 2.000 - 2.100 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
1999-01-19 0 2.000 - 2.000 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1999-01-18 0 2.000 - 2.000 2.000 2.000 66,000 132,000 2.0000 0.124 - 0.124 0.124 0.124 1,064,806 0.1240 0.00%
1999-01-15 0 2.000 - 2.100 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
1999-01-14 0 2.000 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-01-13 0 2.000 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-01-12 0 2.000 - 2.100 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
1999-01-11 0 2.000 - 2.100 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
1999-01-08 0 2.000 - 2.000 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1999-01-07 0 2.000 - 2.100 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
1999-01-06 0 2.000 1.920 2.100 - - 0 0 - 0.124 0.119 0.130 - - 0 - 0.00%
1999-01-05 0 2.000 - 2.000 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1999-01-04 0 2.000 - 2.100 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
1998-12-31 0 2.000 - 2.100 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
1998-12-30 0 2.000 - 2.000 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1998-12-29 0 2.000 - 2.100 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
1998-12-28 0 2.000 2.000 - 2.000 2.000 46,259 92,492 1.9994 0.124 0.124 - 0.124 0.124 746,316 0.1239 0.00%
1998-12-24 0 2.000 2.000 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
1998-12-23 0 2.000 2.000 2.025 2.000 2.000 34,000 68,000 2.0000 0.124 0.124 0.126 0.124 0.124 548,536 0.1240 0.00%
1998-12-22 0 2.000 1.960 2.000 - - 0 0 - 0.124 0.121 0.124 - - 0 - 0.00%
1998-12-21 0 2.000 2.000 2.050 1.990 2.025 317,000 633,960 1.9999 0.124 0.124 0.127 0.123 0.126 5,114,294 0.1240 0.00%
1998-12-18 0 2.000 1.990 2.100 - - 431 862 2.0000 0.124 0.123 0.130 - - 6,954 0.1240 0.00%
1998-12-17 0 2.000 1.960 2.100 - - 0 0 - 0.124 0.121 0.130 - - 0 - 0.00%
1998-12-16 0 2.000 1.950 2.125 2.000 2.025 26,000 52,150 2.0058 0.124 0.121 0.132 0.124 0.126 419,469 0.1243 -11.11%
1998-12-15 0 2.250 2.225 2.250 1.950 2.250 252,000 560,170 2.2229 0.139 0.138 0.139 0.121 0.139 4,065,622 0.1378 4.65%
1998-12-14 0 2.150 2.050 - - - 0 0 - 0.133 0.127 - - - 0 - 0.00%
1998-12-11 0 2.150 2.050 2.200 2.150 2.150 30,000 64,500 2.1500 0.133 0.127 0.136 0.133 0.133 484,003 0.1333 -4.44%
1998-12-10 0 2.250 - 2.250 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1998-12-09 0 2.250 - 2.250 - - 0 0 - 0.139 - 0.139 - - 0 - -1.10%
1998-12-08 0 2.275 - 2.275 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1998-12-07 0 2.275 - 2.300 - - 0 0 - 0.141 - 0.143 - - 0 - 0.00%
1998-12-04 0 2.275 - 2.300 - - 0 0 - 0.141 - 0.143 - - 0 - 0.00%
1998-12-03 0 2.275 - 2.300 - - 0 0 - 0.141 - 0.143 - - 0 - 0.00%
1998-12-02 0 2.275 - 2.300 - - 0 0 - 0.141 - 0.143 - - 0 - 0.00%
1998-12-01 0 2.275 - 2.275 - - 0 0 - 0.141 - 0.141 - - 0 - -2.15%
1998-11-30 0 2.325 - 2.325 2.325 2.325 10,000 23,250 2.3250 0.144 - 0.144 0.144 0.144 161,334 0.1441 0.00%
1998-11-27 0 2.325 - 2.325 - - 0 0 - 0.144 - 0.144 - - 0 - -1.06%
1998-11-26 0 2.350 - 2.350 - - 0 0 - 0.146 - 0.146 - - 0 - -1.05%
1998-11-25 0 2.375 - 2.375 2.375 2.375 10,000 23,750 2.3750 0.147 - 0.147 0.147 0.147 161,334 0.1472 0.00%
1998-11-24 0 2.375 2.275 2.425 - - 0 0 - 0.147 0.141 0.150 - - 0 - 0.00%
1998-11-23 0 2.375 2.275 - - - 8,800,000 20,900,000 2.3750 0.147 0.141 - - - 141,974,088 0.1472 0.00%
1998-11-20 0 2.375 2.300 - 2.375 2.375 142,000 337,250 2.3750 0.147 0.143 - 0.147 0.147 2,290,946 0.1472 0.00%
1998-11-19 0 2.375 - 2.375 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
1998-11-18 0 2.375 2.275 2.375 - - 0 0 - 0.147 0.141 0.147 - - 0 - 0.00%
1998-11-17 0 2.375 2.300 2.375 2.375 2.375 30,271 71,873 2.3743 0.147 0.143 0.147 0.147 0.147 488,375 0.1472 -4.04%
1998-11-16 0 2.475 - 2.475 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1998-11-13 0 2.475 - 2.475 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1998-11-12 0 2.475 - 2.475 - - 0 0 - 0.153 - 0.153 - - 0 - -1.00%
1998-11-11 0 2.500 - 2.500 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1998-11-10 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 0.155 - 0.155 0.155 0.155 161,334 0.1550 0.00%
1998-11-09 0 2.500 2.400 2.500 2.350 2.500 204,000 488,050 2.3924 0.155 0.149 0.155 0.146 0.155 3,291,218 0.1483 2.04%
1998-11-06 0 2.450 2.450 2.550 2.350 2.450 234,000 556,500 2.3782 0.152 0.152 0.158 0.146 0.152 3,775,220 0.1474 -2.00%
1998-11-05 0 2.500 - 2.500 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1998-11-04 0 2.500 2.450 2.550 - - 0 0 - 0.155 0.152 0.158 - - 0 - 0.00%
1998-11-03 0 2.500 2.450 2.650 2.450 2.500 24,000 59,400 2.4750 0.155 0.152 0.164 0.152 0.155 387,202 0.1534 2.04%
1998-11-02 0 2.450 2.400 2.525 2.450 2.450 10,000 24,500 2.4500 0.152 0.149 0.157 0.152 0.152 161,334 0.1519 -1.01%
1998-10-30 0 2.475 2.275 2.550 - - 0 0 - 0.153 0.141 0.158 - - 0 - 0.00%
1998-10-29 0 2.475 2.275 2.525 2.475 2.475 10,000 24,750 2.4750 0.153 0.141 0.157 0.153 0.153 161,334 0.1534 -1.00%
1998-10-27 0 2.500 2.500 - 1.880 2.500 566,000 1,225,860 2.1658 0.155 0.155 - 0.117 0.155 9,131,515 0.1342 -3.85%
1998-10-26 0 2.600 - 2.600 - - 0 0 - 0.161 - 0.161 - - 0 - -3.70%
1998-10-23 0 2.700 2.525 2.700 2.675 2.900 110,090 307,730 2.7953 0.167 0.157 0.167 0.166 0.180 1,776,128 0.1733 8.00%
1998-10-22 0 2.500 2.500 2.700 2.200 2.600 29,733 72,049 2.4232 0.155 0.155 0.167 0.136 0.161 479,695 0.1502 14.94%
1998-10-21 0 2.175 2.175 2.475 2.175 2.175 22,000 47,850 2.1750 0.135 0.135 0.153 0.135 0.135 354,935 0.1348 1.16%
1998-10-20 0 2.150 2.150 2.250 2.125 2.150 80,475 173,062 2.1505 0.133 0.133 0.139 0.132 0.133 1,298,337 0.1333 -1.15%
1998-10-19 0 2.175 2.100 2.150 2.150 2.250 301,000 665,350 2.2105 0.135 0.130 0.133 0.133 0.139 4,856,159 0.1370 0.00%
1998-10-16 0 2.175 2.000 2.175 2.175 2.175 10,000 21,750 2.1750 0.135 0.124 0.135 0.135 0.135 161,334 0.1348 0.00%
1998-10-15 0 2.175 2.025 2.175 - - 0 0 - 0.135 0.126 0.135 - - 0 - 0.00%
1998-10-14 0 2.175 2.100 2.175 2.175 2.375 30,000 65,650 2.1883 0.135 0.130 0.135 0.135 0.147 484,003 0.1356 -12.12%
1998-10-13 0 2.475 - 2.475 - - 0 0 - 0.153 - 0.153 - - 0 - -3.88%
1998-10-12 0 2.575 - 2.575 - - 0 0 - 0.160 - 0.160 - - 0 - -1.90%
1998-10-09 0 2.625 - 2.625 - - 0 0 - 0.163 - 0.163 - - 0 - -2.78%
1998-10-08 0 2.700 - 2.700 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1998-10-07 0 2.700 - 2.700 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1998-10-05 0 2.700 - 2.700 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1998-09-30 0 2.700 - 2.700 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1998-09-29 0 2.700 - 2.700 2.750 2.750 30,000 82,500 2.7500 0.167 - 0.167 0.170 0.170 484,003 0.1705 -1.82%
1998-09-28 0 2.750 2.750 2.800 - - 0 0 - 0.170 0.170 0.174 - - 0 - 0.00%
1998-09-25 0 2.750 2.750 2.950 2.750 2.750 20,000 55,000 2.7500 0.170 0.170 0.183 0.170 0.170 322,668 0.1705 0.00%
1998-09-24 0 2.750 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-09-23 0 2.750 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-09-22 0 2.750 - 2.950 - - 0 0 - 0.170 - 0.183 - - 0 - 0.00%
1998-09-21 0 2.750 - 2.950 - - 0 0 - 0.170 - 0.183 - - 0 - 0.00%
1998-09-18 0 2.750 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-09-17 0 2.750 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-09-16 0 2.750 - - - - 2,000 5,500 2.7500 0.170 - - - - 32,267 0.1705 0.00%
1998-09-15 0 2.750 2.700 2.750 - - 1,236 2,966 2.3997 0.170 0.167 0.170 - - 19,941 0.1487 0.00%
1998-09-14 0 2.750 2.550 2.950 2.750 2.950 17,200 49,920 2.9023 0.170 0.158 0.183 0.170 0.183 277,495 0.1799 -6.78%
1998-09-11 0 2.950 - 2.950 2.950 2.950 10,000 29,500 2.9500 0.183 - 0.183 0.183 0.183 161,334 0.1829 0.00%
1998-09-10 0 2.950 2.900 2.950 2.950 2.950 20,000 59,000 2.9500 0.183 0.180 0.183 0.183 0.183 322,668 0.1829 0.00%
1998-09-09 0 2.950 - 2.950 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
1998-09-08 0 2.950 - 2.950 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
1998-09-07 0 2.950 - 2.950 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
1998-09-04 0 2.950 - 2.950 - - 0 0 - 0.183 - 0.183 - - 0 - -1.67%
1998-09-03 0 3.000 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-09-02 0 3.000 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-09-01 0 3.000 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-08-31 0 3.000 - 3.000 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
1998-08-28 0 3.000 3.000 3.200 3.000 3.000 68,226 204,633 2.9993 0.186 0.186 0.198 0.186 0.186 1,100,719 0.1859 0.00%
1998-08-27 0 3.000 3.000 3.200 3.000 3.000 8,574,000 25,722,000 3.0000 0.186 0.186 0.198 0.186 0.186 138,327,936 0.1859 -3.23%
1998-08-26 0 3.100 3.000 3.100 3.100 3.100 96,000 297,600 3.1000 0.192 0.186 0.192 0.192 0.192 1,548,808 0.1921 0.00%
1998-08-25 0 3.100 3.100 3.200 3.100 3.100 35,106 108,663 3.0953 0.192 0.192 0.198 0.192 0.192 566,380 0.1919 3.33%
1998-08-24 0 3.000 3.000 3.100 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
1998-08-21 0 3.000 3.000 3.100 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
1998-08-20 0 3.000 3.000 3.100 3.000 3.000 20,000 60,000 3.0000 0.186 0.186 0.192 0.186 0.186 322,668 0.1859 0.00%
1998-08-19 0 3.000 3.000 3.125 2.975 3.000 110,000 328,750 2.9886 0.186 0.186 0.194 0.184 0.186 1,774,676 0.1852 0.84%
1998-08-18 0 2.975 2.975 3.050 2.975 2.975 42,000 124,950 2.9750 0.184 0.184 0.189 0.184 0.184 677,604 0.1844 0.00%
1998-08-14 0 2.975 2.975 - 2.975 2.975 200,000 595,000 2.9750 0.184 0.184 - 0.184 0.184 3,226,684 0.1844 0.00%
1998-08-13 0 2.975 2.925 - 2.975 2.975 90,000 267,750 2.9750 0.184 0.181 - 0.184 0.184 1,452,008 0.1844 0.00%
1998-08-12 0 2.975 2.975 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
1998-08-11 0 2.975 2.950 - - - 0 0 - 0.184 0.183 - - - 0 - 0.00%
1998-08-10 0 2.975 2.975 - - - 2,013 5,989 2.9752 0.184 0.184 - - - 32,477 0.1844 0.00%
1998-08-07 0 2.975 2.975 - 2.975 2.975 76,000 226,100 2.9750 0.184 0.184 - 0.184 0.184 1,226,140 0.1844 -0.83%
1998-08-06 0 3.000 3.000 - - - 2,000 6,000 3.0000 0.186 0.186 - - - 32,267 0.1859 0.00%
1998-08-05 0 3.000 3.000 - 3.000 3.000 2,000 6,000 3.0000 0.186 0.186 - 0.186 0.186 32,267 0.1859 0.00%
1998-08-04 0 3.000 3.000 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
1998-08-03 0 3.000 3.000 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
1998-07-31 0 3.000 3.000 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
1998-07-30 0 3.000 3.000 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
1998-07-29 0 3.000 3.000 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
1998-07-28 0 3.000 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-07-27 0 3.000 3.000 3.100 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
1998-07-24 0 3.000 - - 3.000 3.000 10,000 30,000 3.0000 0.186 - - 0.186 0.186 161,334 0.1859 -1.64%
1998-07-23 0 3.050 3.000 - 3.050 3.050 30,000 91,500 3.0500 0.189 0.186 - 0.189 0.189 484,003 0.1890 0.00%
1998-07-22 0 3.050 - 3.100 - - 0 0 - 0.189 - 0.192 - - 0 - 0.00%
1998-07-21 0 3.050 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1998-07-20 0 3.050 - 3.100 3.050 3.050 20,000 61,000 3.0500 0.189 - 0.192 0.189 0.189 322,668 0.1890 0.00%
1998-07-17 0 3.050 3.000 3.100 - - 0 0 - 0.189 0.186 0.192 - - 0 - 0.00%
1998-07-16 0 3.050 3.050 - - - 0 0 - 0.189 0.189 - - - 0 - 0.00%
1998-07-15 0 3.050 3.050 - - - 0 0 - 0.189 0.189 - - - 0 - 3.39%
1998-07-14 0 2.950 2.900 - 2.950 2.950 20,376 60,043 2.9468 0.183 0.180 - 0.183 0.183 328,735 0.1826 3.51%
1998-07-13 0 2.850 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
1998-07-10 0 2.850 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
1998-07-09 0 2.850 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
1998-07-08 0 2.850 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
1998-07-07 0 2.850 2.850 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
1998-07-06 0 2.850 - - - - 1,841,337 5,063,677 2.7500 0.177 - - - - 29,707,062 0.1705 0.00%
1998-07-03 0 2.850 - - 2.850 2.850 458,000 1,305,300 2.8500 0.177 - - 0.177 0.177 7,389,106 0.1767 0.00%
1998-07-02 0 2.850 2.850 2.875 2.825 2.850 60,000 170,750 2.8458 0.177 0.177 0.178 0.175 0.177 968,005 0.1764 0.00%
1998-06-30 0 2.850 2.850 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
1998-06-29 0 2.850 2.850 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
1998-06-26 0 2.850 2.850 - 2.850 2.850 2,000 5,700 2.8500 0.177 0.177 - 0.177 0.177 32,267 0.1767 1.79%
1998-06-25 0 2.800 2.800 2.900 2.800 2.800 70,950 198,518 2.7980 0.174 0.174 0.180 0.174 0.174 1,144,666 0.1734 0.00%
1998-06-24 0 2.800 2.800 - 2.800 2.800 31,000 86,600 2.7935 0.174 0.174 - 0.174 0.174 500,136 0.1732 0.00%
1998-06-23 0 2.800 2.750 - 2.800 2.800 100,000 280,000 2.8000 0.174 0.170 - 0.174 0.174 1,613,342 0.1736 0.00%
1998-06-22 0 2.800 2.800 - - - 0 0 - 0.174 0.174 - - - 0 - 0.00%
1998-06-19 0 2.800 2.800 - 2.800 2.800 10,000 28,000 2.8000 0.174 0.174 - 0.174 0.174 161,334 0.1736 0.00%
1998-06-18 0 2.800 2.800 - - - 0 0 - 0.174 0.174 - - - 0 - 1.82%
1998-06-17 0 2.750 2.700 - - - 0 0 - 0.170 0.167 - - - 0 - 0.00%
1998-06-16 0 2.750 2.700 2.750 2.750 2.750 24,000 66,000 2.7500 0.170 0.167 0.170 0.170 0.170 387,202 0.1705 -1.79%
1998-06-15 0 2.800 2.675 - 2.800 2.800 24,289 67,923 2.7965 0.174 0.166 - 0.174 0.174 391,865 0.1733 0.00%
1998-06-12 0 2.800 2.800 - 2.700 2.800 300,000 820,000 2.7333 0.174 0.174 - 0.167 0.174 4,840,026 0.1694 1.82%
1998-06-11 0 2.750 2.750 2.900 2.750 2.900 180,000 504,500 2.8028 0.170 0.170 0.180 0.170 0.180 2,904,015 0.1737 -1.79%
1998-06-10 0 2.800 2.700 3.000 2.800 3.200 652,000 1,952,900 2.9952 0.174 0.167 0.186 0.174 0.198 10,518,989 0.1857 -13.85%
1998-06-09 0 3.250 3.250 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
1998-06-08 0 3.250 - - 3.250 3.325 400,000 1,312,500 3.2813 0.201 - - 0.201 0.206 6,453,368 0.2034 -2.26%
1998-06-05 0 3.325 3.300 - - - 0 0 - 0.206 0.205 - - - 0 - 0.00%
1998-06-04 0 3.325 3.275 - 3.275 3.325 70,000 231,750 3.3107 0.206 0.203 - 0.203 0.206 1,129,339 0.2052 1.53%
1998-06-03 0 3.275 3.275 3.350 3.275 3.300 102,000 336,550 3.2995 0.203 0.203 0.208 0.203 0.205 1,645,609 0.2045 -1.50%
1998-06-02 0 3.325 3.300 - - - 0 0 - 0.206 0.205 - - - 0 - 0.00%
1998-06-01 0 3.325 3.300 3.350 3.325 3.325 44,000 146,300 3.3250 0.206 0.205 0.208 0.206 0.206 709,870 0.2061 0.00%
1998-05-29 0 3.325 3.325 3.350 3.325 3.325 46,000 152,950 3.3250 0.206 0.206 0.208 0.206 0.206 742,137 0.2061 0.00%
1998-05-28 0 3.325 3.325 3.400 3.325 3.325 6,000 19,950 3.3250 0.206 0.206 0.211 0.206 0.206 96,801 0.2061 0.00%
1998-05-27 0 3.325 3.300 3.375 3.325 3.325 90,000 299,250 3.3250 0.206 0.205 0.209 0.206 0.206 1,452,008 0.2061 -1.48%
1998-05-26 0 3.375 3.350 - - - 0 0 - 0.209 0.208 - - - 0 - 0.00%
1998-05-25 0 3.375 3.300 - - - 0 0 - 0.209 0.205 - - - 0 - 0.00%
1998-05-22 0 3.375 3.350 - - - 0 0 - 0.209 0.208 - - - 0 - 0.00%
1998-05-21 0 3.375 3.350 - 3.350 3.375 72,000 242,700 3.3708 0.209 0.208 - 0.208 0.209 1,161,606 0.2089 1.50%
1998-05-20 0 3.325 3.300 3.325 3.325 3.325 8,000 26,600 3.3250 0.206 0.205 0.206 0.206 0.206 129,067 0.2061 0.76%
1998-05-19 0 3.300 3.300 - - - 0 0 - 0.205 0.205 - - - 0 - 1.54%
1998-05-18 0 3.250 3.250 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
1998-05-15 0 3.250 3.250 - 3.250 3.250 12,000 39,000 3.2500 0.201 0.201 - 0.201 0.201 193,601 0.2014 0.00%
1998-05-14 0 3.250 3.250 3.300 - - 1,854 5,747 3.0998 0.201 0.201 0.205 - - 29,911 0.1921 0.00%
1998-05-13 0 3.250 3.250 - 3.250 3.250 110,000 357,500 3.2500 0.201 0.201 - 0.201 0.201 1,774,676 0.2014 -1.52%
1998-05-12 0 3.300 3.250 3.350 - - 0 0 - 0.205 0.201 0.208 - - 0 - 0.00%
1998-05-11 0 3.300 3.250 - 3.300 3.300 10,000 33,000 3.3000 0.205 0.201 - 0.205 0.205 161,334 0.2045 0.76%
1998-05-08 0 3.275 3.250 3.300 - - 0 0 - 0.203 0.201 0.205 - - 0 - 0.00%
1998-05-07 0 3.275 3.250 3.300 - - 0 0 - 0.203 0.201 0.205 - - 0 - 0.00%
1998-05-06 0 3.275 3.275 - 3.250 3.250 8,000 26,000 3.2500 0.203 0.203 - 0.201 0.201 129,067 0.2014 0.00%
1998-05-05 0 3.275 3.275 - 3.275 3.275 9,395 30,525 3.2491 0.203 0.203 - 0.203 0.203 151,573 0.2014 0.00%
1998-05-04 0 3.275 3.275 3.350 3.275 3.275 10,000 32,750 3.2750 0.203 0.203 0.208 0.203 0.203 161,334 0.2030 0.77%
1998-05-01 0 3.250 3.250 - 3.250 3.250 1,218,000 3,958,500 3.2500 0.201 0.201 - 0.201 0.201 19,650,505 0.2014 0.00%
1998-04-30 0 3.250 3.250 3.275 3.250 3.275 1,180,000 3,838,750 3.2532 0.201 0.201 0.203 0.201 0.203 19,037,435 0.2016 0.00%
1998-04-29 0 3.250 3.250 3.275 3.250 3.250 2,012,090 6,539,293 3.2500 0.201 0.201 0.203 0.201 0.201 32,461,891 0.2014 -0.69%
1998-04-28 0 3.350 3.275 3.450 3.350 3.350 100,000 335,000 3.3500 0.203 0.198 0.209 0.203 0.203 1,651,549 0.2028 3.08%
1998-04-27 0 3.250 3.250 - 3.250 3.250 284,395 924,185 3.2497 0.197 0.197 - 0.197 0.197 4,696,924 0.1968 0.00%
1998-04-24 0 3.250 3.250 - - - 0 0 - 0.197 0.197 - - - 0 - 0.00%
1998-04-23 0 3.250 3.250 3.350 - - 3,181,000 10,497,300 3.3000 0.197 0.197 0.203 - - 52,535,786 0.1998 0.00%
1998-04-22 0 3.250 3.200 3.250 - - 0 0 - 0.197 0.194 0.197 - - 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 0.197 0.194 0.197 0.194 0.197 53,113,829 0.1938 1.56%
1998-04-20 0 3.200 3.200 3.300 3.200 3.200 550,000 1,760,000 3.2000 0.194 0.194 0.200 0.194 0.194 9,083,522 0.1938 0.00%
1998-04-17 0 3.200 3.175 3.200 3.200 3.200 130,000 416,000 3.2000 0.194 0.192 0.194 0.194 0.194 2,147,014 0.1938 0.00%
1998-04-16 0 3.200 3.175 3.225 3.200 3.200 4,150,000 13,280,000 3.2000 0.194 0.192 0.195 0.194 0.194 68,539,300 0.1938 0.00%
1998-04-15 0 3.200 3.175 3.225 3.200 3.200 1,000,000 3,200,000 3.2000 0.194 0.192 0.195 0.194 0.194 16,515,494 0.1938 1.59%
1998-04-14 0 3.150 3.150 - - - 0 0 - 0.191 0.191 - - - 0 - 0.00%
1998-04-09 0 3.150 3.100 - 3.150 3.150 220,000 693,000 3.1500 0.191 0.188 - 0.191 0.191 3,633,409 0.1907 0.00%
1998-04-08 0 3.150 - 3.150 3.150 3.150 2,209,000 7,065,850 3.1987 0.191 - 0.191 0.191 0.191 36,482,726 0.1937 -1.56%
1998-04-07 0 3.200 3.150 3.200 - - 0 0 - 0.194 0.191 0.194 - - 0 - -3.03%
1998-04-03 0 3.300 3.150 3.300 3.300 3.300 10,000 33,000 3.3000 0.200 0.191 0.200 0.200 0.200 165,155 0.1998 3.12%
1998-04-02 0 3.200 3.150 3.300 - - 0 0 - 0.194 0.191 0.200 - - 0 - 0.00%
1998-04-01 0 3.200 3.150 3.300 - - 0 0 - 0.194 0.191 0.200 - - 0 - 0.00%
1998-03-31 0 3.200 3.150 3.300 - - 0 0 - 0.194 0.191 0.200 - - 0 - 0.00%
1998-03-30 0 3.200 3.150 3.300 - - 0 0 - 0.194 0.191 0.200 - - 0 - 0.00%
1998-03-27 0 3.200 3.175 3.300 3.200 3.300 332,000 1,070,400 3.2241 0.194 0.192 0.200 0.194 0.200 5,483,144 0.1952 0.00%
1998-03-26 0 3.200 3.150 3.200 3.200 3.200 6,000 19,200 3.2000 0.194 0.191 0.194 0.194 0.194 99,093 0.1938 0.00%
1998-03-25 0 3.200 3.200 - 3.200 3.200 50,000 160,000 3.2000 0.194 0.194 - 0.194 0.194 825,775 0.1938 -3.03%
1998-03-24 0 3.300 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-03-23 0 3.300 3.200 3.300 3.300 3.300 10,346 34,038 3.2900 0.200 0.194 0.200 0.200 0.200 170,869 0.1992 0.00%
1998-03-20 0 3.300 3.300 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
1998-03-19 0 3.300 3.250 - 3.300 3.300 496,000 1,636,800 3.3000 0.200 0.197 - 0.200 0.200 8,191,685 0.1998 -1.49%
1998-03-18 0 3.350 3.350 - - - 0 0 - 0.203 0.203 - - - 0 - 0.75%
1998-03-17 0 3.325 - - 3.325 3.325 10,000 33,250 3.3250 0.201 - - 0.201 0.201 165,155 0.2013 0.76%
1998-03-16 0 3.300 3.300 - 3.300 3.400 165,000 545,300 3.3048 0.200 0.200 - 0.200 0.206 2,725,057 0.2001 -2.94%
1998-03-13 0 3.400 - 3.400 3.400 3.500 50,000 173,000 3.4600 0.206 - 0.206 0.206 0.212 825,775 0.2095 0.00%
1998-03-12 0 3.400 3.300 3.400 3.400 3.500 2,440,000 8,299,150 3.4013 0.206 0.200 0.206 0.206 0.212 40,297,805 0.2059 3.03%
1998-03-11 0 3.300 3.300 3.500 3.300 3.300 10,000 33,000 3.3000 0.200 0.200 0.212 0.200 0.200 165,155 0.1998 -2.94%
1998-03-10 0 3.400 3.300 3.500 3.400 3.400 2,010,000 6,834,000 3.4000 0.206 0.200 0.212 0.206 0.206 33,196,143 0.2059 3.03%
1998-03-09 0 3.300 3.300 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
1998-03-06 0 3.300 3.300 3.500 - - 0 0 - 0.200 0.200 0.212 - - 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 0.200 0.200 0.206 0.200 0.206 16,873,682 0.2117 -6.38%
1998-03-04 0 3.525 3.350 3.525 3.450 3.525 212,000 737,950 3.4809 0.213 0.203 0.213 0.209 0.213 3,501,285 0.2108 2.17%
1998-03-03 0 3.450 3.350 - - - 0 0 - 0.209 0.203 - - - 0 - 0.00%
1998-03-02 0 3.450 3.350 - 3.450 3.450 152,000 516,900 3.4007 0.209 0.203 - 0.209 0.209 2,510,355 0.2059 1.47%
1998-02-27 0 3.400 3.300 3.400 - - 557 1,727 3.1005 0.206 0.200 0.206 - - 9,199 0.1877 0.00%
1998-02-26 0 3.400 3.300 - 3.400 3.400 428,000 1,455,200 3.4000 0.206 0.200 - 0.206 0.206 7,068,631 0.2059 0.00%
1998-02-25 0 3.400 3.300 3.400 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
1998-02-24 0 3.400 3.300 3.400 3.400 3.400 150,000 510,000 3.4000 0.206 0.200 0.206 0.206 0.206 2,477,324 0.2059 3.82%
1998-02-23 0 3.275 3.275 3.400 3.275 3.275 20,000 65,500 3.2750 0.198 0.198 0.206 0.198 0.198 330,310 0.1983 -0.76%
1998-02-20 0 3.300 3.275 3.350 - - 0 0 - 0.200 0.198 0.203 - - 0 - 0.00%
1998-02-19 0 3.300 3.300 3.400 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.00%
1998-02-18 0 3.300 3.300 3.400 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.76%
1998-02-17 0 3.275 3.275 - - - 1,000 3,150 3.1500 0.198 0.198 - - - 16,515 0.1907 0.00%
1998-02-16 0 3.275 3.275 3.400 3.275 3.300 54,000 178,100 3.2981 0.198 0.198 0.206 0.198 0.200 891,837 0.1997 -5.07%
1998-02-13 0 3.450 - 3.450 - - 0 0 - 0.209 - 0.209 - - 0 - -1.43%
1998-02-12 0 3.500 - 3.600 3.500 3.500 776,000 2,716,000 3.5000 0.212 - 0.218 0.212 0.212 12,816,023 0.2119 -2.78%
1998-02-11 0 3.600 3.500 - 3.600 3.600 2,000 7,200 3.6000 0.218 0.212 - 0.218 0.218 33,031 0.2180 2.86%
1998-02-10 0 3.500 3.500 3.600 - - 0 0 - 0.212 0.212 0.218 - - 0 - 0.00%
1998-02-09 0 3.500 3.500 3.600 3.500 3.500 100,000 350,000 3.5000 0.212 0.212 0.218 0.212 0.212 1,651,549 0.2119 -0.71%
1998-02-06 0 3.525 3.525 3.600 3.525 3.525 8,400 29,550 3.5179 0.213 0.213 0.218 0.213 0.213 138,730 0.2130 0.71%
1998-02-05 0 3.500 3.300 3.500 3.500 3.500 14,000 49,000 3.5000 0.212 0.200 0.212 0.212 0.212 231,217 0.2119 2.94%
1998-02-04 0 3.400 3.300 3.400 3.300 3.400 208,285 688,284 3.3045 0.206 0.200 0.206 0.200 0.206 3,439,930 0.2001 3.03%
1998-02-03 0 3.300 3.250 3.400 3.250 3.300 426,337 1,401,303 3.2868 0.200 0.197 0.206 0.197 0.200 7,041,166 0.1990 0.76%
1998-02-02 0 3.275 3.250 3.275 3.275 3.300 90,000 295,000 3.2778 0.198 0.197 0.198 0.198 0.200 1,486,394 0.1985 0.00%
1998-01-27 0 3.275 - 3.275 - - 0 0 - 0.198 - 0.198 - - 0 - -0.76%
1998-01-26 0 3.300 - 3.300 - - 0 0 - 0.200 - 0.200 - - 0 - -1.49%
1998-01-23 0 3.350 - 3.350 - - 0 0 - 0.203 - 0.203 - - 0 - -1.47%
1998-01-22 0 3.400 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
1998-01-21 0 3.400 - 3.400 3.400 3.500 50,000 173,000 3.4600 0.206 - 0.206 0.206 0.212 825,775 0.2095 -8.11%
1998-01-20 0 3.700 - 3.700 - - 0 0 - 0.224 - 0.224 - - 0 - -2.63%
1998-01-19 0 3.800 - 3.800 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1998-01-16 0 3.800 - 3.800 - - 0 0 - 0.230 - 0.230 - - 0 - -2.56%
1998-01-15 0 3.900 - 3.900 - - 120,000 468,000 3.9000 0.236 - 0.236 - - 1,981,859 0.2361 -2.50%
1998-01-14 0 4.000 - 4.000 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1998-01-13 0 4.000 - 4.000 4.100 4.100 2,000 8,200 4.1000 0.242 - 0.242 0.248 0.248 33,031 0.2483 -2.44%
1998-01-12 0 4.100 - 4.100 - - 0 0 - 0.248 - 0.248 - - 0 - -1.20%
1998-01-09 0 4.150 - 4.150 - - 2,000 8,300 4.1500 0.251 - 0.251 - - 33,031 0.2513 0.00%
1998-01-08 0 4.150 - 4.150 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-01-07 0 4.150 - 4.150 4.100 4.150 122,000 500,300 4.1008 0.251 - 0.251 0.248 0.251 2,014,890 0.2483 0.00%
1998-01-06 0 4.150 4.100 4.200 4.150 4.150 24,000 99,600 4.1500 0.251 0.248 0.254 0.251 0.251 396,372 0.2513 0.00%
1998-01-05 0 4.150 4.100 4.150 4.100 4.150 82,000 340,200 4.1488 0.251 0.248 0.251 0.248 0.251 1,354,271 0.2512 0.00%
1998-01-02 0 4.150 - 4.175 4.150 4.150 200,000 830,000 4.1500 0.251 - 0.253 0.251 0.251 3,303,099 0.2513 0.00%
1997-12-31 0 4.150 4.050 4.150 4.150 4.175 1,800,000 7,500,500 4.1669 0.251 0.245 0.251 0.251 0.253 29,727,889 0.2523 0.00%
1997-12-30 0 4.150 - 4.175 4.150 4.150 250,000 1,037,500 4.1500 0.251 - 0.253 0.251 0.251 4,128,873 0.2513 0.00%
1997-12-29 0 4.150 - 4.150 4.150 4.150 100,000 415,000 4.1500 0.251 - 0.251 0.251 0.251 1,651,549 0.2513 0.00%
1997-12-24 0 4.150 4.050 4.150 - - 0 0 - 0.251 0.245 0.251 - - 0 - -0.60%
1997-12-23 0 4.175 4.150 4.175 4.125 4.175 253,394 1,057,576 4.1736 0.253 0.251 0.253 0.250 0.253 4,184,927 0.2527 0.00%
1997-12-22 0 4.175 4.075 - - - 505 1,970 3.9010 0.253 0.247 - - - 8,340 0.2362 0.00%
1997-12-19 0 4.175 4.150 - 4.175 4.200 84,000 351,950 4.1899 0.253 0.251 - 0.253 0.254 1,387,301 0.2537 -0.60%
1997-12-18 0 4.200 4.150 4.250 4.200 4.250 150,000 631,000 4.2067 0.254 0.251 0.257 0.254 0.257 2,477,324 0.2547 1.20%
1997-12-17 0 4.150 4.150 - 4.150 4.150 30,000 124,500 4.1500 0.251 0.251 - 0.251 0.251 495,465 0.2513 0.00%
1997-12-16 0 4.150 4.150 - 4.150 4.150 58,000 240,700 4.1500 0.251 0.251 - 0.251 0.251 957,899 0.2513 -0.60%
1997-12-15 0 4.175 4.175 - - - 0 0 - 0.253 0.253 - - - 0 - 0.00%
1997-12-12 0 4.175 4.125 4.300 4.175 4.300 292,000 1,298,100 4.4455 0.253 0.250 0.260 0.253 0.260 4,822,524 0.2692 -2.91%
1997-12-11 0 4.300 4.300 4.600 4.275 4.450 238,000 1,028,200 4.3202 0.260 0.260 0.279 0.259 0.269 3,930,688 0.2616 -6.52%
1997-12-10 0 4.600 4.550 - 4.600 4.650 60,000 277,500 4.6250 0.279 0.275 - 0.279 0.282 990,930 0.2800 -1.08%
1997-12-09 0 4.650 4.650 - - - 179 797 4.4525 0.282 0.282 - - - 2,956 0.2696 0.00%
1997-12-08 0 4.650 4.625 - 4.600 4.650 50,101 231,944 4.6295 0.282 0.280 - 0.279 0.282 827,443 0.2803 1.64%
1997-12-05 0 4.575 4.575 4.600 - - 2,140 8,988 4.2000 0.277 0.277 0.279 - - 35,343 0.2543 0.00%
1997-12-04 0 4.575 4.575 - 4.575 4.600 54,042 248,485 4.5980 0.277 0.277 - 0.277 0.279 892,530 0.2784 -0.54%
1997-12-03 0 4.600 4.600 4.650 4.600 4.600 40,000 184,000 4.6000 0.279 0.279 0.282 0.279 0.279 660,620 0.2785 0.00%
1997-12-02 0 4.600 4.600 4.650 4.600 4.600 132,000 607,200 4.6000 0.279 0.279 0.282 0.279 0.279 2,180,045 0.2785 1.10%
1997-12-01 0 4.550 4.525 4.700 4.550 4.600 81,348 370,864 4.5590 0.275 0.274 0.285 0.275 0.279 1,343,502 0.2760 2.25%
1997-11-28 0 4.450 4.400 4.450 4.400 4.450 150,496 667,583 4.4359 0.269 0.266 0.269 0.266 0.269 2,485,516 0.2686 1.14%
1997-11-27 0 4.400 4.300 4.450 4.400 4.400 30,000 132,000 4.4000 0.266 0.260 0.269 0.266 0.266 495,465 0.2664 -1.12%
1997-11-26 0 4.450 4.450 4.500 4.450 4.450 20,000 89,000 4.4500 0.269 0.269 0.272 0.269 0.269 330,310 0.2694 0.00%
1997-11-25 0 4.450 4.400 4.450 4.450 4.450 30,000 133,500 4.4500 0.269 0.266 0.269 0.269 0.269 495,465 0.2694 0.00%
1997-11-24 0 4.450 4.450 4.500 4.450 4.450 10,000 44,500 4.4500 0.269 0.269 0.272 0.269 0.269 165,155 0.2694 -2.73%
1997-11-21 0 4.575 - 4.575 4.600 4.600 50,000 230,000 4.6000 0.277 - 0.277 0.279 0.279 825,775 0.2785 1.67%
1997-11-20 0 4.500 - 4.600 - - 0 0 - 0.272 - 0.279 - - 0 - 0.00%
1997-11-19 0 4.500 - 4.550 - - 0 0 - 0.272 - 0.275 - - 0 - 0.00%
1997-11-18 0 4.500 - 4.575 - - 0 0 - 0.272 - 0.277 - - 0 - 0.00%
1997-11-17 0 4.500 4.500 4.575 - - 0 0 - 0.272 0.272 0.277 - - 0 - 0.00%
1997-11-14 0 4.500 4.500 4.600 4.500 4.500 10,000 45,000 4.5000 0.272 0.272 0.279 0.272 0.272 165,155 0.2725 0.00%
1997-11-13 0 4.500 4.500 4.550 4.500 4.525 40,646 183,560 4.5161 0.272 0.272 0.275 0.272 0.274 671,289 0.2734 -1.10%
1997-11-12 0 4.550 4.525 4.600 4.525 4.550 100,000 454,750 4.5475 0.275 0.274 0.279 0.274 0.275 1,651,549 0.2753 0.00%
1997-11-11 0 4.550 4.550 4.600 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
1997-11-10 0 4.550 4.550 4.600 4.550 4.600 77,083 352,849 4.5775 0.275 0.275 0.279 0.275 0.279 1,273,064 0.2772 -1.09%
1997-11-07 0 4.600 4.550 4.700 4.600 4.650 50,000 231,000 4.6200 0.279 0.275 0.285 0.279 0.282 825,775 0.2797 -2.13%
1997-11-06 0 4.700 4.650 4.700 4.700 4.725 42,779 201,250 4.7044 0.285 0.282 0.285 0.285 0.286 706,516 0.2848 -1.05%
1997-11-05 0 4.750 4.725 - 4.700 4.750 69,000 325,150 4.7123 0.288 0.286 - 0.285 0.288 1,139,569 0.2853 1.06%
1997-11-04 0 4.700 4.700 4.800 4.700 4.700 50,000 235,000 4.7000 0.285 0.285 0.291 0.285 0.285 825,775 0.2846 0.00%
1997-11-03 0 4.700 4.600 4.700 4.700 4.800 422,000 2,006,100 4.7538 0.285 0.279 0.285 0.285 0.291 6,969,538 0.2878 -1.05%
1997-10-31 0 4.750 4.750 - - - 0 0 - 0.288 0.288 - - - 0 - 0.00%
1997-10-30 0 4.750 4.750 - 4.700 4.750 1,028,000 4,853,750 4.7215 0.288 0.288 - 0.285 0.288 16,977,928 0.2859 -1.04%
1997-10-29 0 4.800 4.800 - 4.800 4.800 60,505 290,121 4.7950 0.291 0.291 - 0.291 0.291 999,270 0.2903 0.00%
1997-10-28 0 4.800 4.700 - 4.675 4.800 132,215 624,853 4.7260 0.291 0.285 - 0.283 0.291 2,183,596 0.2862 -1.03%
1997-10-27 0 4.850 4.850 - 4.800 4.950 60,000 293,000 4.8833 0.294 0.294 - 0.291 0.300 990,930 0.2957 -3.00%
1997-10-24 0 5.000 4.950 5.000 4.950 5.000 46,000 228,100 4.9587 0.303 0.300 0.303 0.300 0.303 759,713 0.3002 2.04%
1997-10-23 0 4.900 - 5.000 4.800 5.000 114,000 552,900 4.8500 0.297 - 0.303 0.291 0.303 1,882,766 0.2937 -5.77%
1997-10-22 0 5.200 - 5.000 5.000 5.400 50,787 266,053 5.2386 0.315 - 0.303 0.303 0.327 838,772 0.3172 -5.45%
1997-10-21 0 5.500 5.500 5.600 5.500 5.600 138,000 769,600 5.5768 0.333 0.333 0.339 0.333 0.339 2,279,138 0.3377 -2.65%
1997-10-20 0 5.650 5.650 5.700 5.650 5.650 86,611 489,138 5.6475 0.342 0.342 0.345 0.342 0.342 1,430,423 0.3420 0.00%
1997-10-17 0 5.650 5.650 5.700 5.650 5.700 96,000 544,900 5.6760 0.342 0.342 0.345 0.342 0.345 1,585,487 0.3437 0.00%
1997-10-16 0 5.650 5.650 5.700 5.600 5.650 118,337 668,269 5.6472 0.342 0.342 0.345 0.339 0.342 1,954,394 0.3419 0.00%
1997-10-15 0 5.650 5.450 5.700 5.500 5.650 578,505 3,225,701 5.5759 0.342 0.330 0.345 0.333 0.342 9,554,296 0.3376 -0.88%
1997-10-14 0 5.700 5.700 5.750 5.700 5.700 126,000 718,200 5.7000 0.345 0.345 0.348 0.345 0.345 2,080,952 0.3451 0.88%
1997-10-13 0 5.650 5.650 5.700 5.650 5.650 184,019 1,039,703 5.6500 0.342 0.342 0.345 0.342 0.342 3,039,165 0.3421 0.00%
1997-10-09 0 5.650 5.650 5.700 5.600 5.700 392,000 2,220,700 5.6651 0.342 0.342 0.345 0.339 0.345 6,474,074 0.3430 0.00%
1997-10-08 0 5.650 5.650 5.750 5.650 5.700 54,000 306,800 5.6815 0.342 0.342 0.348 0.342 0.345 891,837 0.3440 -0.88%
1997-10-07 0 5.700 5.650 5.700 5.650 5.700 41,390 235,006 5.6778 0.345 0.342 0.345 0.342 0.345 683,576 0.3438 0.88%
1997-10-06 0 5.650 5.600 5.650 5.600 5.650 108,000 607,300 5.6231 0.342 0.339 0.342 0.339 0.342 1,783,673 0.3405 0.00%
1997-10-03 0 5.650 5.650 5.700 5.650 5.650 150,297 849,119 5.6496 0.342 0.342 0.345 0.342 0.342 2,482,229 0.3421 0.89%
1997-09-30 0 5.600 5.600 5.650 5.600 5.600 40,000 224,000 5.6000 0.339 0.339 0.342 0.339 0.339 660,620 0.3391 0.00%
1997-09-29 0 5.600 5.600 5.700 5.600 5.700 94,069 531,773 5.6530 0.339 0.339 0.345 0.339 0.345 1,553,596 0.3423 -1.75%
1997-09-26 0 5.700 5.700 5.750 5.600 5.700 110,000 624,400 5.6764 0.345 0.345 0.348 0.339 0.345 1,816,704 0.3437 0.00%
1997-09-25 0 5.700 5.700 5.750 5.700 5.700 72,215 411,583 5.6994 0.345 0.345 0.348 0.345 0.345 1,192,666 0.3451 0.88%
1997-09-24 0 5.650 5.650 5.700 5.650 5.700 212,000 1,203,600 5.6774 0.342 0.342 0.345 0.342 0.345 3,501,285 0.3438 0.89%
1997-09-23 0 5.600 5.600 5.650 5.600 5.650 168,000 944,300 5.6208 0.339 0.339 0.342 0.339 0.342 2,774,603 0.3403 0.90%
1997-09-22 0 5.550 5.550 5.600 5.550 5.600 130,337 726,552 5.5744 0.336 0.336 0.339 0.336 0.339 2,152,580 0.3375 0.00%
1997-09-19 0 5.550 5.550 5.700 5.550 5.600 127,800 713,460 5.5826 0.336 0.336 0.345 0.336 0.339 2,110,680 0.3380 0.91%
1997-09-18 0 5.500 5.400 5.600 5.500 5.500 154,000 847,000 5.5000 0.333 0.327 0.339 0.333 0.333 2,543,386 0.3330 -1.79%
1997-09-16 0 5.600 5.500 - 5.500 5.600 152,000 842,800 5.5447 0.339 0.333 - 0.333 0.339 2,510,355 0.3357 0.00%
1997-09-15 0 5.600 5.400 5.600 5.400 5.600 34,000 184,400 5.4235 0.339 0.327 0.339 0.327 0.339 561,527 0.3284 1.82%
1997-09-12 0 5.500 5.300 5.500 5.200 5.500 94,000 504,600 5.3681 0.333 0.321 0.333 0.315 0.333 1,552,456 0.3250 3.77%
1997-09-11 0 5.300 5.350 - 5.200 5.350 120,000 626,300 5.2192 0.321 0.324 - 0.315 0.324 1,981,859 0.3160 1.92%
1997-09-10 0 5.200 5.200 5.400 5.100 5.200 180,089 934,436 5.1887 0.315 0.315 0.327 0.309 0.315 2,974,259 0.3142 1.96%
1997-09-09 0 5.100 5.000 5.100 - - 0 0 - 0.309 0.303 0.309 - - 0 - 0.00%
1997-09-08 0 5.100 4.950 - 4.950 5.100 14,000 69,700 4.9786 0.309 0.300 - 0.300 0.309 231,217 0.3014 3.03%
1997-09-05 0 4.950 4.950 5.000 - - 0 0 - 0.300 0.300 0.303 - - 0 - 0.00%
1997-09-04 0 4.950 4.950 5.000 4.950 4.975 357,629 1,771,559 4.9536 0.300 0.300 0.303 0.300 0.301 5,906,420 0.2999 0.51%
1997-09-03 0 4.925 4.900 4.950 4.925 5.000 372,000 1,841,950 4.9515 0.298 0.297 0.300 0.298 0.303 6,143,764 0.2998 1.55%
1997-09-02 0 4.900 4.700 4.900 4.900 5.150 64,000 316,300 4.9422 0.294 0.282 0.294 0.294 0.309 1,067,977 0.2962 -4.85%
1997-09-01 0 5.150 5.150 5.300 5.150 5.200 72,000 373,300 5.1847 0.309 0.309 0.318 0.309 0.312 1,201,474 0.3107 -1.90%
1997-08-29 0 5.250 5.250 5.300 5.200 5.200 56,000 291,200 5.2000 0.315 0.315 0.318 0.312 0.312 934,479 0.3116 -0.94%
1997-08-28 0 5.300 5.200 5.300 5.300 5.400 168,129 894,658 5.3213 0.318 0.312 0.318 0.318 0.324 2,805,591 0.3189 -0.93%
1997-08-27 0 5.350 5.300 5.350 5.300 5.350 126,000 668,100 5.3024 0.321 0.318 0.321 0.318 0.321 2,102,579 0.3178 -0.93%
1997-08-26 0 5.400 5.400 5.450 5.350 5.400 390,000 2,104,000 5.3949 0.324 0.324 0.327 0.321 0.324 6,507,982 0.3233 1.89%
1997-08-25 0 5.300 5.300 5.400 5.300 5.400 504,000 2,705,500 5.3681 0.318 0.318 0.324 0.318 0.324 8,410,315 0.3217 -1.85%
1997-08-22 0 5.400 5.400 5.600 5.400 5.450 406,000 2,195,100 5.4067 0.324 0.324 0.336 0.324 0.327 6,774,976 0.3240 -1.82%
1997-08-21 0 5.500 5.450 5.550 5.400 5.500 594,000 3,248,600 5.4690 0.330 0.327 0.333 0.324 0.330 9,912,157 0.3277 0.00%
1997-08-20 0 5.500 5.450 5.550 5.450 5.500 518,000 2,841,000 5.4846 0.330 0.327 0.333 0.327 0.330 8,643,935 0.3287 0.00%
1997-08-19 0 5.500 5.400 5.600 5.000 5.500 656,000 3,451,700 5.2617 0.330 0.324 0.336 0.300 0.330 10,946,759 0.3153 1.85%
1997-08-15 0 5.400 - 5.400 5.400 6.000 658,000 3,764,400 5.7210 0.324 - 0.324 0.324 0.360 10,980,134 0.3428 -5.26%
1997-08-14 0 5.700 5.650 - 5.500 5.700 287,400 1,620,320 5.6379 0.342 0.339 - 0.330 0.342 4,795,882 0.3379 3.64%
1997-08-13 0 5.500 5.450 5.500 5.450 5.550 232,000 1,276,700 5.5030 0.330 0.327 0.330 0.327 0.333 3,871,415 0.3298 0.00%
1997-08-12 0 5.500 5.450 5.550 5.400 5.550 314,000 1,727,000 5.5000 0.330 0.327 0.333 0.324 0.333 5,239,760 0.3296 0.00%
1997-08-11 0 5.500 5.400 5.500 5.300 5.500 244,000 1,323,000 5.4221 0.330 0.324 0.330 0.318 0.330 4,071,660 0.3249 4.76%
1997-08-08 0 5.250 5.250 5.350 5.250 5.400 260,152 1,386,875 5.3310 0.315 0.315 0.321 0.315 0.324 4,341,191 0.3195 -2.78%
1997-08-07 0 5.400 5.350 5.400 5.350 5.400 302,000 1,618,200 5.3583 0.324 0.321 0.324 0.321 0.324 5,039,514 0.3211 0.00%
1997-08-06 0 5.400 5.300 5.400 5.300 5.400 174,000 930,800 5.3494 0.324 0.318 0.324 0.318 0.324 2,903,561 0.3206 0.93%
1997-08-05 0 5.350 5.300 5.350 5.350 5.400 134,800 721,900 5.3553 0.321 0.318 0.321 0.321 0.324 2,249,426 0.3209 0.94%
1997-08-04 0 5.300 5.250 5.350 5.300 5.300 62,083 329,057 5.3003 0.318 0.315 0.321 0.318 0.318 1,035,987 0.3176 -0.93%
1997-08-01 0 5.350 5.350 5.400 5.300 5.350 184,000 983,800 5.3467 0.321 0.321 0.324 0.318 0.321 3,070,432 0.3204 0.00%
1997-07-31 0 5.350 5.350 5.400 5.300 5.400 268,000 1,430,700 5.3384 0.321 0.321 0.324 0.318 0.324 4,472,152 0.3199 0.00%
1997-07-30 0 5.350 5.300 5.350 5.300 5.350 50,329 268,653 5.3379 0.321 0.318 0.321 0.318 0.321 839,847 0.3199 0.00%
1997-07-29 0 5.350 5.300 5.400 5.300 5.350 332,000 1,771,500 5.3358 0.321 0.318 0.324 0.318 0.321 5,540,128 0.3198 0.94%
1997-07-28 0 5.300 5.250 5.350 5.250 5.400 192,000 1,022,700 5.3266 0.318 0.315 0.321 0.315 0.324 3,203,930 0.3192 0.95%
1997-07-25 0 5.250 5.250 5.350 5.200 5.300 338,843 1,789,157 5.2802 0.315 0.315 0.321 0.312 0.318 5,654,318 0.3164 0.00%
1997-07-24 0 5.250 5.250 5.350 5.100 5.300 268,000 1,406,100 5.2466 0.315 0.315 0.321 0.306 0.318 4,472,152 0.3144 5.00%
1997-07-23 0 5.000 5.000 5.100 5.000 5.050 96,000 484,100 5.0427 0.300 0.300 0.306 0.300 0.303 1,601,965 0.3022 0.00%
1997-07-22 0 5.000 5.000 5.050 4.975 5.050 88,000 440,250 5.0028 0.300 0.300 0.303 0.298 0.303 1,468,468 0.2998 0.00%
1997-07-21 0 5.000 4.975 5.000 5.000 5.000 144,000 720,000 5.0000 0.300 0.298 0.300 0.300 0.300 2,402,947 0.2996 -0.99%
1997-07-18 0 5.050 5.000 5.100 5.000 5.100 108,000 544,300 5.0398 0.303 0.300 0.306 0.300 0.306 1,802,210 0.3020 1.51%
1997-07-17 0 4.975 4.975 5.050 4.975 5.000 384,000 1,914,100 4.9846 0.298 0.298 0.303 0.298 0.300 6,407,859 0.2987 0.00%
1997-07-16 0 4.975 4.975 5.000 4.975 5.000 295,886 1,471,953 4.9747 0.298 0.298 0.300 0.298 0.300 4,937,489 0.2981 -0.50%
1997-07-15 0 5.000 5.000 5.050 5.000 5.000 22,000 110,000 5.0000 0.300 0.300 0.303 0.300 0.300 367,117 0.2996 0.00%
1997-07-14 0 5.000 5.000 5.100 5.000 5.100 56,870 287,048 5.0474 0.300 0.300 0.306 0.300 0.306 948,997 0.3025 0.50%
1997-07-11 0 4.975 4.975 5.000 4.975 4.975 915,870 4,556,173 4.9747 0.298 0.298 0.300 0.298 0.298 15,283,245 0.2981 0.00%
1997-07-10 0 4.975 4.975 5.000 4.950 5.000 152,000 755,950 4.9734 0.298 0.298 0.300 0.297 0.300 2,536,444 0.2980 -1.49%
1997-07-09 0 5.050 5.050 5.100 5.000 5.050 180,000 901,300 5.0072 0.303 0.303 0.306 0.300 0.303 3,003,684 0.3001 1.00%
1997-07-08 0 5.000 5.000 5.050 5.000 5.100 190,000 950,400 5.0021 0.300 0.300 0.303 0.300 0.306 3,170,555 0.2998 0.00%
1997-07-07 0 5.000 5.000 5.100 5.000 5.100 46,246 232,193 5.0208 0.300 0.300 0.306 0.300 0.306 771,713 0.3009 -3.85%
1997-07-04 0 5.200 5.150 5.200 5.150 5.300 224,000 1,158,900 5.1737 0.312 0.309 0.312 0.309 0.318 3,737,918 0.3100 -1.89%
1997-07-03 0 5.300 5.300 5.350 5.200 5.700 412,000 2,205,600 5.3534 0.318 0.318 0.321 0.312 0.342 6,875,099 0.3208 -3.64%
1997-06-27 0 5.500 5.400 5.550 5.100 5.500 342,000 1,806,700 5.2827 0.330 0.324 0.333 0.306 0.330 5,707,000 0.3166 7.84%
1997-06-26 0 5.100 5.100 5.150 5.000 5.100 104,000 528,400 5.0808 0.306 0.306 0.309 0.300 0.306 1,735,462 0.3045 0.00%
1997-06-25 0 5.100 5.050 5.100 5.000 5.100 314,610 1,591,028 5.0571 0.306 0.303 0.306 0.300 0.306 5,249,939 0.3031 0.00%
1997-06-24 0 5.100 5.000 5.100 5.000 5.150 148,000 749,200 5.0622 0.306 0.300 0.306 0.300 0.309 2,469,696 0.3034 -0.97%
1997-06-23 0 5.150 5.100 5.150 5.000 5.200 136,000 691,600 5.0853 0.309 0.306 0.309 0.300 0.312 2,269,450 0.3047 -0.96%
1997-06-20 0 5.200 5.050 5.200 5.150 5.200 20,000 103,700 5.1850 0.312 0.303 0.312 0.309 0.312 333,743 0.3107 0.00%
1997-06-19 0 5.200 5.100 5.300 5.000 5.200 170,000 869,400 5.1141 0.312 0.306 0.318 0.300 0.312 2,836,813 0.3065 2.97%
1997-06-18 0 5.050 5.050 5.100 5.000 5.100 181,217 919,102 5.0718 0.303 0.303 0.306 0.300 0.306 3,023,992 0.3039 0.00%
1997-06-17 0 5.050 5.050 5.100 4.975 5.100 222,000 1,113,250 5.0146 0.303 0.303 0.306 0.298 0.306 3,704,544 0.3005 1.00%
1997-06-16 0 5.000 4.975 5.000 4.975 5.050 694,000 3,469,350 4.9991 0.300 0.298 0.300 0.298 0.303 11,580,870 0.2996 0.50%
1997-06-13 0 4.975 4.975 5.000 4.975 5.050 620,000 3,096,350 4.9941 0.298 0.298 0.300 0.298 0.303 10,346,023 0.2993 0.00%
1997-06-12 0 4.975 4.975 5.000 4.975 5.000 698,674 3,481,285 4.9827 0.298 0.298 0.300 0.298 0.300 11,658,866 0.2986 -0.50%
1997-06-11 0 5.000 5.000 5.100 4.925 5.050 680,000 3,393,400 4.9903 0.300 0.300 0.306 0.295 0.303 11,347,250 0.2991 0.50%
1997-06-10 0 4.975 4.975 5.050 4.975 5.050 422,000 2,109,000 4.9976 0.298 0.298 0.303 0.298 0.303 7,041,970 0.2995 -2.45%
1997-06-06 0 5.100 4.975 5.100 5.000 5.100 152,000 761,000 5.0066 0.306 0.298 0.306 0.300 0.306 2,536,444 0.3000 0.00%
1997-06-05 0 5.100 5.000 5.100 5.000 5.100 64,000 321,000 5.0156 0.306 0.300 0.306 0.300 0.306 1,067,977 0.3006 -1.92%
1997-06-04 0 5.200 5.050 5.200 5.000 5.200 317,678 1,592,354 5.0125 0.312 0.303 0.312 0.300 0.312 5,301,135 0.3004 1.96%
1997-06-03 0 5.100 5.000 5.100 5.100 5.300 205,247 1,061,210 5.1704 0.306 0.300 0.306 0.306 0.318 3,424,984 0.3098 0.00%
1997-06-02 0 5.100 5.050 5.150 5.100 5.350 3,065,584 15,693,862 5.1194 0.306 0.303 0.309 0.306 0.321 51,155,808 0.3068 0.00%
1997-05-30 0 5.100 5.050 5.100 5.000 5.150 306,000 1,557,100 5.0886 0.306 0.303 0.306 0.300 0.309 5,106,263 0.3049 2.51%
1997-05-29 0 4.975 4.975 5.000 4.975 5.000 453,372 2,261,820 4.9889 0.298 0.298 0.300 0.298 0.300 7,565,479 0.2990 -1.49%
1997-05-28 0 5.050 4.975 5.050 4.925 5.100 556,000 2,804,600 5.0442 0.303 0.298 0.303 0.295 0.306 9,278,046 0.3023 2.02%
1997-05-27 0 4.950 4.950 4.975 4.800 4.975 512,070 2,505,581 4.8930 0.297 0.297 0.298 0.288 0.298 8,544,980 0.2932 2.06%
1997-05-26 0 4.850 4.850 4.900 4.800 4.950 246,000 1,199,000 4.8740 0.291 0.291 0.294 0.288 0.297 4,105,035 0.2921 1.04%
1997-05-23 0 4.800 4.750 4.800 4.750 4.800 60,000 287,400 4.7900 0.288 0.285 0.288 0.285 0.288 1,001,228 0.2870 0.00%
1997-05-22 0 4.800 4.750 4.800 4.800 4.800 40,000 192,000 4.8000 0.288 0.285 0.288 0.288 0.288 667,485 0.2876 1.05%
1997-05-21 0 4.750 4.700 4.850 4.650 4.775 1,822,000 8,401,850 4.6113 0.285 0.282 0.291 0.279 0.286 30,403,956 0.2763 3.26%
1997-05-20 0 4.600 4.550 4.600 4.600 4.625 296,000 1,362,350 4.6025 0.276 0.273 0.276 0.276 0.277 4,939,391 0.2758 0.00%
1997-05-19 0 4.600 4.550 4.600 4.500 4.600 218,000 991,500 4.5482 0.276 0.273 0.276 0.270 0.276 3,637,795 0.2726 0.00%
1997-05-16 0 4.600 4.500 4.650 4.600 4.900 578,000 2,729,850 4.7229 0.276 0.270 0.279 0.276 0.294 9,645,163 0.2830 -6.12%
1997-05-15 0 4.900 4.900 4.925 4.900 5.000 496,000 2,462,550 4.9648 0.294 0.294 0.295 0.294 0.300 8,276,818 0.2975 -2.00%
1997-05-14 0 5.000 4.975 5.000 5.000 5.000 462,000 2,310,000 5.0000 0.300 0.298 0.300 0.300 0.300 7,709,455 0.2996 -0.99%
1997-05-13 0 5.050 5.050 5.100 4.950 5.100 386,000 1,937,050 5.0183 0.303 0.303 0.306 0.297 0.306 6,441,233 0.3007 2.02%
1997-05-12 0 4.950 4.950 5.000 4.950 5.100 90,000 453,400 5.0378 0.297 0.297 0.300 0.297 0.306 1,501,842 0.3019 -4.81%
1997-05-09 0 5.200 5.150 5.200 5.150 5.300 374,000 1,958,000 5.2353 0.312 0.309 0.312 0.309 0.318 6,240,988 0.3137 -1.89%
1997-05-08 0 5.300 5.250 5.300 5.200 5.500 578,000 3,119,100 5.3964 0.318 0.315 0.318 0.312 0.330 9,645,163 0.3234 2.91%
1997-05-07 0 5.150 5.100 5.150 4.975 5.200 365,676 1,852,371 5.0656 0.309 0.306 0.309 0.298 0.312 6,102,084 0.3036 3.52%
1997-05-06 0 4.975 4.850 4.975 4.850 5.000 635,202 3,137,310 4.9391 0.298 0.291 0.298 0.291 0.300 10,599,700 0.2960 3.62%
1997-05-05 0 4.925 4.900 5.000 4.875 4.925 346,000 1,697,400 4.9058 0.288 0.286 0.292 0.285 0.288 5,922,872 0.2866 2.60%
1997-05-02 0 4.800 4.800 4.825 4.775 4.850 956,000 4,605,850 4.8178 0.280 0.280 0.282 0.279 0.283 16,364,930 0.2814 -1.03%
1997-05-01 0 4.850 4.825 4.850 4.800 4.950 1,010,000 4,913,150 4.8645 0.283 0.282 0.283 0.280 0.289 17,289,309 0.2842 2.11%
1997-04-30 0 4.750 4.750 - 4.650 4.750 456,000 2,134,850 4.6817 0.277 0.277 - 0.272 0.277 7,805,866 0.2735 2.70%
1997-04-29 0 4.625 4.625 4.650 4.600 4.650 554,000 2,564,000 4.6282 0.270 0.270 0.272 0.269 0.272 9,483,443 0.2704 0.54%
1997-04-28 0 4.600 4.600 4.625 4.575 4.700 350,000 1,616,850 4.6196 0.269 0.269 0.270 0.267 0.275 5,991,345 0.2699 1.10%
1997-04-25 0 4.550 4.525 4.550 4.500 4.550 556,000 2,511,800 4.5176 0.266 0.264 0.266 0.263 0.266 9,517,679 0.2639 3.41%
1997-04-24 0 4.400 4.350 4.400 4.225 4.400 150,000 641,750 4.2783 0.257 0.254 0.257 0.247 0.257 2,567,719 0.2499 4.14%
1997-04-23 0 4.225 4.225 4.250 4.175 4.250 222,000 934,200 4.2081 0.247 0.247 0.248 0.244 0.248 3,800,224 0.2458 1.20%
1997-04-22 0 4.175 4.150 4.175 4.150 4.175 121,038 502,352 4.1504 0.244 0.242 0.244 0.242 0.244 2,071,944 0.2425 -0.60%
1997-04-21 0 4.200 4.150 4.200 4.075 4.200 202,286 835,280 4.1292 0.245 0.242 0.245 0.238 0.245 3,462,758 0.2412 2.44%
1997-04-18 0 4.100 4.100 4.150 4.075 4.100 80,000 326,500 4.0813 0.240 0.240 0.242 0.238 0.240 1,369,450 0.2384 1.23%
1997-04-17 0 4.050 4.000 4.050 4.050 4.150 100,000 408,800 4.0880 0.237 0.234 0.237 0.237 0.242 1,711,813 0.2388 0.00%
1997-04-16 0 4.050 4.025 4.050 4.050 4.050 62,000 251,100 4.0500 0.237 0.235 0.237 0.237 0.237 1,061,324 0.2366 0.00%
1997-04-15 0 4.050 4.025 4.050 4.025 4.050 124,000 502,000 4.0484 0.237 0.235 0.237 0.235 0.237 2,122,648 0.2365 0.00%
1997-04-14 0 4.050 4.000 4.075 4.000 4.050 288,000 1,161,150 4.0318 0.237 0.234 0.238 0.234 0.237 4,930,021 0.2355 -1.22%
1997-04-11 0 4.100 4.100 4.150 4.100 4.175 422,330 1,753,387 4.1517 0.240 0.240 0.242 0.240 0.244 7,229,499 0.2425 -1.20%
1997-04-10 0 4.150 4.100 4.150 4.100 4.150 184,000 761,600 4.1391 0.242 0.240 0.242 0.240 0.242 3,149,735 0.2418 0.00%
1997-04-09 0 4.150 4.150 4.175 4.150 4.200 140,000 583,250 4.1661 0.242 0.242 0.244 0.242 0.245 2,396,538 0.2434 0.00%
1997-04-08 0 4.150 4.150 4.175 4.075 4.150 100,000 409,250 4.0925 0.242 0.242 0.244 0.238 0.242 1,711,813 0.2391 2.47%
1997-04-07 0 4.050 4.025 4.050 4.025 4.050 33,292 134,389 4.0367 0.237 0.235 0.237 0.235 0.237 569,897 0.2358 1.25%
1997-04-04 0 4.000 4.000 4.050 - - 0 0 - 0.234 0.234 0.237 - - 0 - 0.00%
1997-04-03 0 4.000 4.000 4.075 4.000 4.075 100,000 402,050 4.0205 0.234 0.234 0.238 0.234 0.238 1,711,813 0.2349 -1.84%
1997-04-02 0 4.075 4.000 4.075 4.050 4.075 84,000 341,550 4.0661 0.238 0.234 0.238 0.237 0.238 1,437,923 0.2375 0.62%
1997-04-01 0 4.050 4.025 4.050 4.025 4.050 20,000 80,750 4.0375 0.237 0.235 0.237 0.235 0.237 342,363 0.2359 -1.82%
1997-03-27 0 4.125 4.050 4.125 4.100 4.125 66,000 270,650 4.1008 0.241 0.237 0.241 0.240 0.241 1,129,796 0.2396 0.61%
1997-03-26 0 4.100 4.100 4.125 4.100 4.125 30,000 123,500 4.1167 0.240 0.240 0.241 0.240 0.241 513,544 0.2405 -1.20%
1997-03-25 0 4.150 4.100 4.150 4.150 4.175 104,000 432,400 4.1577 0.242 0.240 0.242 0.242 0.244 1,780,285 0.2429 1.22%
1997-03-24 0 4.100 4.100 4.125 4.025 4.100 220,763 888,964 4.0268 0.240 0.240 0.241 0.235 0.240 3,779,049 0.2352 1.86%
1997-03-21 0 4.025 4.000 4.025 4.000 4.050 371,187 1,490,720 4.0161 0.235 0.234 0.235 0.234 0.237 6,354,026 0.2346 -2.42%
1997-03-20 0 4.125 4.100 4.150 4.125 4.250 192,000 799,150 4.1622 0.241 0.240 0.242 0.241 0.248 3,286,680 0.2431 -1.79%
1997-03-19 0 4.200 4.200 4.300 4.200 4.250 156,000 656,600 4.2090 0.245 0.245 0.251 0.245 0.248 2,670,428 0.2459 0.00%
1997-03-18 0 4.200 4.125 4.200 4.100 4.200 98,000 410,000 4.1837 0.245 0.241 0.245 0.240 0.245 1,677,577 0.2444 1.20%
1997-03-17 0 4.150 4.100 4.150 4.100 4.200 238,000 984,850 4.1380 0.242 0.240 0.242 0.240 0.245 4,074,114 0.2417 -3.49%
1997-03-14 0 4.300 - 4.300 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1997-03-13 0 4.300 4.275 4.300 4.250 4.300 114,000 489,550 4.2943 0.251 0.250 0.251 0.248 0.251 1,951,467 0.2509 0.00%
1997-03-12 0 4.300 4.275 4.325 4.250 4.325 196,000 842,450 4.2982 0.251 0.250 0.253 0.248 0.253 3,355,153 0.2511 -1.71%
1997-03-11 0 4.375 4.350 4.400 4.375 4.400 182,930 803,203 4.3908 0.256 0.254 0.257 0.256 0.257 3,131,419 0.2565 0.00%
1997-03-10 0 4.375 4.350 4.375 4.375 4.400 194,119 851,203 4.3850 0.256 0.254 0.256 0.256 0.257 3,322,954 0.2562 0.00%
1997-03-07 0 4.375 4.375 4.400 4.375 4.450 286,000 1,264,300 4.4206 0.256 0.256 0.257 0.256 0.260 4,895,784 0.2582 -1.13%
1997-03-06 0 4.425 4.425 4.450 4.425 4.425 176,364 780,365 4.4247 0.258 0.258 0.260 0.258 0.258 3,019,021 0.2585 0.57%
1997-03-05 0 4.400 4.375 4.425 4.350 4.425 134,000 587,500 4.3843 0.257 0.256 0.258 0.254 0.258 2,293,829 0.2561 0.00%
1997-03-04 0 4.400 4.400 4.475 4.400 4.450 305,307 1,352,170 4.4289 0.257 0.257 0.261 0.257 0.260 5,226,284 0.2587 1.73%
1997-03-03 0 4.325 4.325 4.400 4.300 4.350 675,639 2,919,759 4.3215 0.253 0.253 0.257 0.251 0.254 11,565,675 0.2525 0.58%
1997-02-28 0 4.300 4.250 4.375 4.300 4.500 872,000 3,826,500 4.3882 0.251 0.248 0.256 0.251 0.263 14,927,007 0.2563 -4.44%
1997-02-27 0 4.500 4.425 4.500 4.450 4.625 1,254,662 5,654,963 4.5072 0.263 0.258 0.263 0.260 0.270 21,477,464 0.2633 -0.55%
1997-02-26 0 4.525 4.525 4.575 4.450 4.650 142,000 644,400 4.5380 0.264 0.264 0.267 0.260 0.272 2,430,774 0.2651 2.84%
1997-02-25 0 4.400 4.400 4.425 4.350 4.500 76,000 338,200 4.4500 0.257 0.257 0.258 0.254 0.263 1,300,978 0.2600 -2.22%
1997-02-24 0 4.500 4.500 4.600 4.500 4.600 8,500 38,800 4.5647 0.263 0.263 0.269 0.263 0.269 145,504 0.2667 -2.17%
1997-02-21 0 4.600 4.500 4.625 - - 0 0 - 0.269 0.263 0.270 - - 0 - 0.00%
1997-02-20 0 4.600 4.500 4.650 4.600 4.600 50,980 234,312 4.5962 0.269 0.263 0.272 0.269 0.269 872,682 0.2685 0.00%
1997-02-19 0 4.600 4.500 4.600 4.550 4.600 164,286 754,658 4.5936 0.269 0.263 0.269 0.266 0.269 2,812,269 0.2683 0.00%
1997-02-18 0 4.600 4.600 4.700 4.600 4.600 36,000 165,600 4.6000 0.269 0.269 0.275 0.269 0.269 616,253 0.2687 -3.16%
1997-02-17 0 4.750 4.725 4.800 4.725 4.750 30,286 143,666 4.7436 0.277 0.276 0.280 0.276 0.277 518,440 0.2771 0.00%
1997-02-14 0 4.750 4.700 4.800 4.750 4.750 10,000 47,500 4.7500 0.277 0.275 0.280 0.277 0.277 171,181 0.2775 -1.04%
1997-02-13 0 4.800 4.775 4.800 4.800 4.825 98,000 471,700 4.8133 0.280 0.279 0.280 0.280 0.282 1,677,577 0.2812 0.00%
1997-02-12 0 4.800 4.775 4.800 4.800 4.800 56,000 268,800 4.8000 0.280 0.279 0.280 0.280 0.280 958,615 0.2804 -1.54%
1997-02-11 0 4.875 4.825 4.875 4.875 4.875 22,000 107,250 4.8750 0.285 0.282 0.285 0.285 0.285 376,599 0.2848 0.00%
1997-02-10 0 4.875 4.875 4.925 4.875 4.875 408,000 1,984,050 4.8629 0.285 0.285 0.288 0.285 0.285 6,984,196 0.2841 0.00%
1997-02-05 0 4.875 4.875 4.900 4.875 4.900 50,000 244,750 4.8950 0.285 0.285 0.286 0.285 0.286 855,906 0.2860 -0.51%
1997-02-04 0 4.900 4.875 4.900 4.900 4.900 107,838 528,085 4.8970 0.286 0.285 0.286 0.286 0.286 1,845,985 0.2861 0.00%
1997-02-03 0 4.900 4.900 5.000 4.900 4.900 122,000 597,800 4.9000 0.286 0.286 0.292 0.286 0.286 2,088,412 0.2862 -0.51%
1997-01-31 0 4.925 4.900 5.000 - - 133 632 4.7519 0.288 0.286 0.292 - - 2,277 0.2776 0.00%
1997-01-30 0 4.925 4.900 4.925 - - 0 0 - 0.288 0.286 0.288 - - 0 - -1.01%
1997-01-29 0 4.975 4.900 4.975 4.950 5.000 244,000 1,209,900 4.9586 0.291 0.286 0.291 0.289 0.292 4,176,823 0.2897 1.53%
1997-01-28 0 4.900 4.900 4.925 4.900 4.925 54,286 266,459 4.9084 0.286 0.286 0.288 0.286 0.288 929,275 0.2867 0.00%
1997-01-27 0 4.900 4.875 5.000 4.900 4.900 80,000 392,000 4.9000 0.286 0.285 0.292 0.286 0.286 1,369,450 0.2862 0.00%
1997-01-24 0 4.900 4.900 4.950 4.900 4.900 48,000 235,200 4.9000 0.286 0.286 0.289 0.286 0.286 821,670 0.2862 -2.00%
1997-01-23 0 5.000 4.900 5.000 4.875 5.000 136,260 674,829 4.9525 0.292 0.286 0.292 0.285 0.292 2,332,516 0.2893 1.52%
1997-01-22 0 4.925 4.900 4.925 4.900 4.975 72,000 355,850 4.9424 0.288 0.286 0.288 0.286 0.291 1,232,505 0.2887 0.51%
1997-01-21 0 4.900 4.900 4.925 4.875 4.925 224,000 1,098,500 4.9040 0.286 0.286 0.288 0.285 0.288 3,834,461 0.2865 0.00%
1997-01-20 0 4.900 4.900 4.975 4.900 5.000 90,000 448,650 4.9850 0.286 0.286 0.291 0.286 0.292 1,540,631 0.2912 0.00%
1997-01-17 0 4.900 4.900 4.950 4.875 4.950 206,000 1,010,150 4.9036 0.286 0.286 0.289 0.285 0.289 3,526,334 0.2865 -1.01%
1997-01-16 0 4.950 4.950 5.000 4.950 4.950 26,000 128,700 4.9500 0.289 0.289 0.292 0.289 0.289 445,071 0.2892 -0.50%
1997-01-15 0 4.975 4.950 4.975 4.975 5.000 14,000 69,750 4.9821 0.291 0.289 0.291 0.291 0.292 239,654 0.2910 -0.50%
1997-01-14 0 5.000 4.950 5.000 4.925 5.000 100,000 494,600 4.9460 0.292 0.289 0.292 0.288 0.292 1,711,813 0.2889 0.00%
1997-01-13 0 5.000 4.975 5.000 5.000 5.000 256,286 1,281,359 4.9997 0.292 0.291 0.292 0.292 0.292 4,387,136 0.2921 0.50%
1997-01-10 0 4.975 4.975 5.000 4.950 4.975 106,000 527,300 4.9745 0.291 0.291 0.292 0.289 0.291 1,814,522 0.2906 1.53%
1997-01-09 0 4.900 4.900 5.000 4.900 4.975 210,000 1,032,500 4.9167 0.286 0.286 0.292 0.286 0.291 3,594,807 0.2872 -0.51%
1997-01-08 0 4.925 4.900 5.000 4.925 5.000 106,000 523,750 4.9410 0.288 0.286 0.292 0.288 0.292 1,814,522 0.2886 -0.51%
1997-01-07 0 4.950 4.925 4.975 4.950 5.050 230,000 1,146,950 4.9867 0.289 0.288 0.291 0.289 0.295 3,937,169 0.2913 -1.98%
1997-01-06 0 5.050 5.050 5.100 4.950 5.050 232,000 1,164,300 5.0185 0.295 0.295 0.298 0.289 0.295 3,971,406 0.2932 1.51%
1997-01-03 0 4.975 4.925 4.975 4.925 4.975 367,504 1,823,739 4.9625 0.291 0.288 0.291 0.288 0.291 6,290,980 0.2899 0.51%
1997-01-02 0 4.950 4.950 5.000 4.950 5.100 82,000 409,700 4.9963 0.289 0.289 0.292 0.289 0.298 1,403,686 0.2919 -1.98%
1996-12-31 0 5.050 5.000 5.100 5.050 5.100 184,000 934,900 5.0810 0.295 0.292 0.298 0.295 0.298 3,149,735 0.2968 -1.94%
1996-12-30 0 5.150 5.100 5.200 5.050 5.150 164,699 841,161 5.1073 0.301 0.298 0.304 0.295 0.301 2,819,338 0.2984 1.98%
1996-12-27 0 5.050 5.050 5.100 5.050 5.100 84,000 426,500 5.0774 0.295 0.295 0.298 0.295 0.298 1,437,923 0.2966 -2.88%
1996-12-24 0 5.200 5.200 5.300 5.200 5.400 50,000 261,600 5.2320 0.304 0.304 0.310 0.304 0.315 855,906 0.3056 -1.89%
1996-12-23 0 5.300 5.150 5.300 5.200 5.300 46,000 242,800 5.2783 0.310 0.301 0.310 0.304 0.310 787,434 0.3083 0.00%
1996-12-20 0 5.300 5.300 5.350 5.250 5.300 84,000 444,700 5.2940 0.310 0.310 0.313 0.307 0.310 1,437,923 0.3093 0.00%
1996-12-19 0 5.300 5.300 5.350 5.300 5.350 60,000 318,500 5.3083 0.310 0.310 0.313 0.310 0.313 1,027,088 0.3101 -3.64%
1996-12-18 0 5.500 5.450 5.500 5.250 5.500 44,000 239,500 5.4432 0.321 0.318 0.321 0.307 0.321 753,198 0.3180 1.85%
1996-12-17 0 5.400 5.400 5.450 5.400 5.550 158,000 863,800 5.4671 0.315 0.315 0.318 0.315 0.324 2,704,664 0.3194 -2.70%
1996-12-16 0 5.550 5.550 5.600 5.500 5.550 590,264 3,272,905 5.5448 0.324 0.324 0.327 0.321 0.324 10,104,214 0.3239 0.91%
1996-12-13 0 5.500 5.500 5.550 5.500 5.750 546,695 3,060,984 5.5991 0.321 0.321 0.324 0.321 0.336 9,358,395 0.3271 -3.51%
1996-12-12 0 5.700 5.700 5.750 5.450 6.000 1,457,549 8,382,470 5.7511 0.333 0.333 0.336 0.318 0.351 24,950,510 0.3360 3.64%
1996-12-11 0 5.500 5.450 5.500 5.200 6.200 4,398,697 24,708,846 5.6173 0.321 0.318 0.321 0.304 0.362 75,297,456 0.3281 6.80%
1996-12-10 0 5.150 5.150 5.200 5.050 5.200 421,000 2,167,175 5.1477 0.301 0.301 0.304 0.295 0.304 7,206,732 0.3007 1.98%
1996-12-09 0 5.050 5.000 5.100 4.975 5.100 538,000 2,695,250 5.0098 0.295 0.292 0.298 0.291 0.298 9,209,553 0.2927 2.54%
1996-12-06 0 4.925 4.900 4.925 4.900 4.950 304,000 1,508,950 4.9637 0.288 0.286 0.288 0.286 0.289 5,203,911 0.2900 -1.01%
1996-12-05 0 4.975 4.950 4.975 4.950 5.000 90,000 448,800 4.9867 0.291 0.289 0.291 0.289 0.292 1,540,631 0.2913 -1.49%
1996-12-04 0 5.050 5.000 5.100 5.050 5.150 148,000 751,900 5.0804 0.295 0.292 0.298 0.295 0.301 2,533,483 0.2968 -0.98%
1996-12-03 0 5.100 5.100 5.150 5.100 5.150 174,411 891,885 5.1137 0.298 0.298 0.301 0.298 0.301 2,985,590 0.2987 0.00%
1996-12-02 0 5.100 5.000 5.100 5.100 5.150 86,000 440,100 5.1174 0.298 0.292 0.298 0.298 0.301 1,472,159 0.2989 0.00%
1996-11-29 0 5.100 5.050 5.100 5.100 5.150 138,000 708,600 5.1348 0.298 0.295 0.298 0.298 0.301 2,362,302 0.3000 -0.97%
1996-11-28 0 5.150 5.050 5.150 4.975 5.200 67,143 342,401 5.0996 0.301 0.295 0.301 0.291 0.304 1,149,362 0.2979 0.00%
1996-11-27 0 5.150 5.150 5.200 5.150 5.350 376,985 1,951,725 5.1772 0.301 0.301 0.304 0.301 0.313 6,453,277 0.3024 -3.74%
1996-11-26 0 5.350 5.300 5.400 5.100 5.350 640,000 3,354,800 5.2419 0.313 0.310 0.315 0.298 0.313 10,955,602 0.3062 5.94%
1996-11-25 0 5.050 5.000 5.050 4.875 5.100 321,002 1,588,460 4.9484 0.295 0.292 0.295 0.285 0.298 5,494,953 0.2891 3.59%
1996-11-22 0 4.875 4.850 4.875 4.850 4.875 150,000 730,350 4.8690 0.285 0.283 0.285 0.283 0.285 2,567,719 0.2844 0.52%
1996-11-21 0 4.850 4.825 4.850 4.825 4.850 382,010 1,850,597 4.8444 0.283 0.282 0.283 0.282 0.283 6,539,296 0.2830 1.04%
1996-11-20 0 4.800 4.800 4.850 4.800 4.950 458,000 2,231,450 4.8722 0.280 0.280 0.283 0.280 0.289 7,840,102 0.2846 -1.03%
1996-11-19 0 4.850 4.800 4.850 4.850 4.875 174,000 844,650 4.8543 0.283 0.280 0.283 0.283 0.285 2,978,554 0.2836 -1.02%
1996-11-18 0 4.900 4.850 4.900 4.900 5.000 109,736 539,359 4.9151 0.286 0.283 0.286 0.286 0.292 1,878,475 0.2871 0.00%
1996-11-15 0 4.900 4.850 4.900 4.900 5.000 170,259 836,419 4.9126 0.286 0.283 0.286 0.286 0.292 2,914,515 0.2870 -2.00%
1996-11-14 0 5.000 4.975 5.050 5.000 5.000 116,000 580,000 5.0000 0.292 0.291 0.295 0.292 0.292 1,985,703 0.2921 0.00%
1996-11-13 0 5.000 4.975 5.000 - - 0 0 - 0.292 0.291 0.292 - - 0 - -0.99%
1996-11-12 0 5.050 4.900 5.050 5.000 5.050 34,000 170,700 5.0206 0.295 0.286 0.295 0.292 0.295 582,016 0.2933 0.00%
1996-11-11 0 5.050 5.000 5.100 - - 534 2,590 4.8502 0.295 0.292 0.298 - - 9,141 0.2833 0.00%
1996-11-08 0 5.050 5.050 5.100 5.050 5.100 68,000 343,700 5.0544 0.295 0.295 0.298 0.295 0.298 1,164,033 0.2953 -1.94%
1996-11-07 0 5.150 5.150 5.200 5.100 5.100 10,000 51,000 5.1000 0.301 0.301 0.304 0.298 0.298 171,181 0.2979 3.00%
1996-11-06 0 5.000 4.900 - - - 0 0 - 0.292 0.286 - - - 0 - 0.00%
1996-11-05 0 5.000 5.000 5.300 5.000 5.000 2,751 13,605 4.9455 0.292 0.292 0.310 0.292 0.292 47,092 0.2889 -3.85%
1996-11-04 0 5.200 - 5.200 5.200 5.200 20,000 104,000 5.2000 0.304 - 0.304 0.304 0.304 342,363 0.3038 0.00%
1996-11-01 0 5.200 5.100 5.400 5.200 5.200 118,337 615,251 5.1991 0.304 0.298 0.315 0.304 0.304 2,025,708 0.3037 -3.70%
1996-10-31 0 5.400 5.350 5.400 5.350 5.400 14,075 75,783 5.3842 0.315 0.313 0.315 0.313 0.315 240,938 0.3145 0.93%
1996-10-30 0 5.350 - 5.400 - - 375 1,894 5.0507 0.313 - 0.315 - - 6,419 0.2950 0.00%
1996-10-29 0 5.350 5.300 5.400 5.350 5.350 1,926,000 10,304,100 5.3500 0.313 0.310 0.315 0.313 0.313 32,969,514 0.3125 0.00%
1996-10-28 0 5.350 5.350 5.400 5.350 5.350 80,286 429,459 5.3491 0.313 0.313 0.315 0.313 0.313 1,374,346 0.3125 0.00%
1996-10-25 0 5.350 5.350 5.400 5.350 5.350 12,009 64,245 5.3497 0.313 0.313 0.315 0.313 0.313 205,572 0.3125 0.00%
1996-10-24 0 5.350 5.350 5.400 5.350 5.400 22,961 123,192 5.3653 0.313 0.313 0.315 0.313 0.315 393,049 0.3134 0.00%
1996-10-23 0 5.350 5.350 5.400 5.350 5.400 153,570 825,514 5.3755 0.313 0.313 0.315 0.313 0.315 2,628,831 0.3140 0.94%
1996-10-22 0 5.300 5.300 5.400 5.300 5.300 12,000 63,600 5.3000 0.310 0.310 0.315 0.310 0.310 205,418 0.3096 0.00%
1996-10-18 0 5.300 5.300 5.400 5.300 5.400 22,000 118,600 5.3909 0.310 0.310 0.315 0.310 0.315 376,599 0.3149 -1.85%
1996-10-17 0 5.400 5.350 5.450 - - 264 1,320 5.0000 0.315 0.313 0.318 - - 4,519 0.2921 0.00%
1996-10-16 0 5.400 5.400 5.500 5.400 5.400 88,000 475,200 5.4000 0.315 0.315 0.321 0.315 0.315 1,506,395 0.3155 -0.92%
1996-10-15 0 5.450 5.400 5.450 5.400 5.450 40,246 218,355 5.4255 0.318 0.315 0.318 0.315 0.318 688,936 0.3169 0.93%
1996-10-14 0 5.400 5.400 5.450 5.400 5.500 109,361 595,281 5.4433 0.315 0.315 0.318 0.315 0.321 1,872,056 0.3180 -1.82%
1996-10-11 0 5.500 5.450 5.500 5.500 5.500 100,000 550,000 5.5000 0.321 0.318 0.321 0.321 0.321 1,711,813 0.3213 0.00%
1996-10-10 0 5.500 5.450 5.500 5.450 5.550 314,000 1,727,500 5.5016 0.321 0.318 0.321 0.318 0.324 5,375,092 0.3214 0.00%
1996-10-09 0 5.500 5.500 5.600 5.500 5.500 100,000 550,000 5.5000 0.321 0.321 0.327 0.321 0.321 1,711,813 0.3213 -1.79%
1996-10-08 0 5.600 5.500 5.600 5.500 5.600 182,000 1,005,300 5.5236 0.327 0.321 0.327 0.321 0.327 3,115,499 0.3227 1.82%
1996-10-07 0 5.500 5.500 5.600 5.500 5.550 116,470 641,538 5.5082 0.321 0.321 0.327 0.321 0.324 1,993,748 0.3218 0.00%
1996-10-04 0 5.500 5.500 5.600 5.500 5.500 11,002 60,210 5.4726 0.321 0.321 0.327 0.321 0.321 188,334 0.3197 0.00%
1996-10-03 0 5.500 5.500 5.600 - - 573 2,980 5.2007 0.321 0.321 0.327 - - 9,809 0.3038 0.00%
1996-10-02 0 5.500 5.500 5.600 5.500 5.500 36,000 198,000 5.5000 0.321 0.321 0.327 0.321 0.321 616,253 0.3213 0.00%
1996-10-01 0 5.500 5.400 5.550 5.500 5.500 21,034 115,377 5.4853 0.321 0.315 0.324 0.321 0.321 360,063 0.3204 -1.79%
1996-09-30 0 5.600 5.200 5.700 - - 0 0 - 0.327 0.304 0.333 - - 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 0.327 0.324 0.333 0.327 0.327 17,289,309 0.3271 0.00%
1996-09-26 0 5.600 5.600 5.700 - - 0 0 - 0.327 0.327 0.333 - - 0 - 0.00%
1996-09-25 0 5.600 5.500 5.700 5.500 5.600 500,315 2,799,638 5.5958 0.327 0.321 0.333 0.321 0.327 8,564,456 0.3269 0.00%
1996-09-24 0 5.600 5.550 5.700 - - 1,005 5,327 5.3005 0.327 0.324 0.333 - - 17,204 0.3096 0.00%
1996-09-23 0 5.600 5.550 5.750 5.600 5.600 40,000 224,000 5.6000 0.327 0.324 0.336 0.327 0.327 684,725 0.3271 0.90%
1996-09-20 0 5.550 5.550 5.650 5.550 5.700 188,138 1,054,545 5.6052 0.324 0.324 0.330 0.324 0.333 3,220,570 0.3274 -0.89%
1996-09-19 0 5.600 5.600 5.650 5.600 5.600 1,393,439 7,802,571 5.5995 0.327 0.327 0.330 0.327 0.327 23,853,067 0.3271 0.00%
1996-09-18 0 5.600 5.600 5.750 5.600 5.600 20,000 112,000 5.6000 0.327 0.327 0.336 0.327 0.327 342,363 0.3271 0.00%
1996-09-17 0 5.600 5.600 5.700 5.600 5.600 64,000 358,400 5.6000 0.327 0.327 0.333 0.327 0.327 1,095,560 0.3271 0.00%
1996-09-16 0 5.600 5.600 5.700 5.600 5.600 54,000 302,400 5.6000 0.327 0.327 0.333 0.327 0.327 924,379 0.3271 0.90%
1996-09-13 0 5.550 5.550 5.700 - - 7,000 39,100 5.5857 0.324 0.324 0.333 - - 119,827 0.3263 0.00%
1996-09-12 0 5.550 5.550 5.600 5.500 5.600 438,265 2,446,360 5.5819 0.324 0.324 0.327 0.321 0.327 7,502,276 0.3261 -0.89%
1996-09-11 0 5.600 5.550 5.600 - - 415 2,200 5.3012 0.327 0.324 0.327 - - 7,104 0.3097 0.00%
1996-09-10 0 5.600 5.550 5.600 5.600 5.600 46,000 257,600 5.6000 0.327 0.324 0.327 0.327 0.327 787,434 0.3271 0.00%
1996-09-09 0 5.600 5.550 5.650 5.600 5.600 101,917 570,160 5.5944 0.327 0.324 0.330 0.327 0.327 1,744,628 0.3268 1.82%
1996-09-06 0 5.500 5.500 5.600 5.500 5.550 100,000 552,500 5.5250 0.321 0.321 0.327 0.321 0.324 1,711,813 0.3228 0.00%
1996-09-05 0 5.500 5.500 - - - 0 0 - 0.321 0.321 - - - 0 - 0.00%
1996-09-04 0 5.500 5.500 5.700 - - 58,000 316,100 5.4500 0.321 0.321 0.333 - - 992,851 0.3184 0.00%
1996-09-03 0 5.500 5.450 5.500 5.500 5.600 626,000 3,480,800 5.5604 0.321 0.318 0.321 0.321 0.327 10,715,948 0.3248 -0.90%
1996-09-02 0 5.550 5.450 5.600 5.550 5.550 50,335 279,242 5.5477 0.324 0.318 0.327 0.324 0.324 861,641 0.3241 -1.29%
1996-08-30 0 5.700 5.600 5.700 - - 0 0 - 0.328 0.323 0.328 - - 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 0.328 0.317 0.328 0.328 0.328 43,631,050 0.3287 -0.87%
1996-08-28 0 5.750 5.700 5.750 5.750 5.750 1,056,000 6,072,000 5.7500 0.331 0.328 0.331 0.331 0.331 18,325,331 0.3313 0.00%
1996-08-27 0 5.750 5.750 5.850 - - 0 0 - 0.331 0.331 0.337 - - 0 - 0.00%
1996-08-23 0 5.750 5.700 5.800 5.750 5.750 647,292 3,880,977 5.9957 0.331 0.328 0.334 0.331 0.331 11,232,803 0.3455 0.00%
1996-08-22 0 5.750 5.650 5.800 5.750 5.800 636,000 3,682,000 5.7893 0.331 0.326 0.334 0.331 0.334 11,036,847 0.3336 0.88%
1996-08-21 0 5.700 5.650 5.750 5.700 5.700 44,152 251,613 5.6988 0.328 0.326 0.331 0.328 0.328 766,193 0.3284 0.00%
1996-08-20 0 5.700 5.650 5.750 5.600 5.800 140,463 802,862 5.7158 0.328 0.326 0.331 0.323 0.334 2,437,529 0.3294 -1.72%
1996-08-19 0 5.800 5.800 5.900 5.800 5.800 402,000 2,331,600 5.8000 0.334 0.334 0.340 0.334 0.334 6,976,120 0.3342 -1.69%
1996-08-16 0 5.900 5.750 5.900 5.750 5.900 613,312 3,569,482 5.8200 0.340 0.331 0.340 0.331 0.340 10,643,130 0.3354 1.72%
1996-08-15 0 5.800 5.700 5.800 5.700 5.950 151,382 877,732 5.7981 0.334 0.328 0.334 0.328 0.343 2,627,013 0.3341 1.75%
1996-08-14 0 5.700 5.700 5.800 5.700 5.700 36,000 205,200 5.7000 0.328 0.328 0.334 0.328 0.328 624,727 0.3285 2.70%
1996-08-13 0 5.550 5.550 5.750 - - 473 2,483 5.2495 0.320 0.320 0.331 - - 8,208 0.3025 0.00%
1996-08-12 0 5.550 5.550 5.700 - - 286 1,502 5.2517 0.320 0.320 0.328 - - 4,963 0.3026 0.00%
1996-08-09 0 5.550 5.550 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
1996-08-08 0 5.550 5.550 - 5.500 5.550 28,000 155,000 5.5357 0.320 0.320 - 0.317 0.320 485,899 0.3190 0.00%
1996-08-07 0 5.550 5.500 5.550 5.550 5.550 11,390 62,798 5.5134 0.320 0.317 0.320 0.320 0.320 197,657 0.3177 0.00%
1996-08-06 0 5.550 5.500 5.550 5.500 5.550 486,000 2,673,800 5.5016 0.320 0.317 0.320 0.317 0.320 8,433,817 0.3170 0.91%
1996-08-05 0 5.500 5.500 5.550 5.500 5.550 248,458 1,369,427 5.5117 0.317 0.317 0.320 0.317 0.320 4,311,624 0.3176 0.00%
1996-08-02 0 5.500 5.450 5.500 5.500 5.500 48,000 264,000 5.5000 0.317 0.314 0.317 0.317 0.317 832,970 0.3169 0.92%
1996-08-01 0 5.450 5.450 5.500 5.450 5.500 210,000 1,149,000 5.4714 0.314 0.314 0.317 0.314 0.317 3,644,242 0.3153 0.00%
1996-07-31 0 5.450 5.400 5.500 5.450 5.500 38,000 208,500 5.4868 0.314 0.311 0.317 0.314 0.317 659,434 0.3162 -0.91%
1996-07-30 0 5.500 5.350 5.500 5.550 5.550 1,002,000 5,511,100 5.5001 0.317 0.308 0.317 0.320 0.320 17,388,240 0.3169 0.92%
1996-07-29 0 5.450 5.450 5.550 5.450 5.450 2,000 10,900 5.4500 0.314 0.314 0.320 0.314 0.314 34,707 0.3141 -0.91%
1996-07-26 0 5.500 5.450 5.550 5.500 5.550 68,000 374,500 5.5074 0.317 0.314 0.320 0.317 0.320 1,180,040 0.3174 0.92%
1996-07-25 0 5.450 - 5.450 5.450 5.550 152,000 840,600 5.5303 0.314 - 0.314 0.314 0.320 2,637,737 0.3187 -1.80%
1996-07-24 0 5.550 5.500 5.650 5.550 5.600 72,000 401,700 5.5792 0.320 0.317 0.326 0.320 0.323 1,249,454 0.3215 -0.89%
1996-07-23 0 5.600 5.600 5.650 5.600 5.600 57,996 324,079 5.5880 0.323 0.323 0.326 0.323 0.323 1,006,435 0.3220 0.00%
1996-07-22 0 5.600 5.600 5.700 - - 715 3,825 5.3497 0.323 0.323 0.328 - - 12,408 0.3083 0.00%
1996-07-19 0 5.600 5.550 5.600 5.600 5.600 70,000 392,000 5.6000 0.323 0.320 0.323 0.323 0.323 1,214,747 0.3227 0.00%
1996-07-18 0 5.600 5.550 5.600 5.600 5.600 1,148,000 6,428,800 5.6000 0.323 0.320 0.323 0.323 0.323 19,921,856 0.3227 0.00%
1996-07-17 0 5.600 5.550 5.600 5.600 5.650 152,000 851,700 5.6033 0.323 0.320 0.323 0.323 0.326 2,637,737 0.3229 0.90%
1996-07-16 0 5.550 5.550 5.700 5.550 5.550 200,521 1,112,735 5.5492 0.320 0.320 0.328 0.320 0.320 3,479,748 0.3198 -0.89%
1996-07-15 0 5.600 5.600 5.700 - - 0 0 - 0.323 0.323 0.328 - - 0 - 0.00%
1996-07-12 0 5.600 5.600 5.700 5.600 5.600 47,357 264,928 5.5943 0.323 0.323 0.328 0.323 0.323 821,811 0.3224 -1.75%
1996-07-11 0 5.700 5.650 5.750 5.700 5.700 36,000 205,200 5.7000 0.328 0.326 0.331 0.328 0.328 624,727 0.3285 -0.87%
1996-07-10 0 5.750 5.700 5.750 5.750 5.800 220,236 1,268,786 5.7610 0.331 0.328 0.331 0.331 0.334 3,821,873 0.3320 -0.86%
1996-07-09 0 5.800 5.700 5.850 5.750 5.800 58,000 336,000 5.7931 0.334 0.328 0.337 0.331 0.334 1,006,505 0.3338 1.75%
1996-07-08 0 5.700 5.700 5.800 5.700 5.700 10,000 57,000 5.7000 0.328 0.328 0.334 0.328 0.328 173,535 0.3285 -1.72%
1996-07-05 0 5.800 5.650 5.800 5.700 5.800 136,000 782,800 5.7559 0.334 0.326 0.334 0.328 0.334 2,360,080 0.3317 0.87%
1996-07-04 0 5.750 5.650 5.750 5.700 5.850 310,000 1,790,300 5.7752 0.331 0.326 0.331 0.328 0.337 5,379,595 0.3328 0.88%
1996-07-03 0 5.700 5.600 5.700 5.700 5.700 10,000 57,000 5.7000 0.328 0.323 0.328 0.328 0.328 173,535 0.3285 1.79%
1996-07-02 0 5.600 5.600 5.700 5.600 5.750 86,000 490,100 5.6988 0.323 0.323 0.328 0.323 0.331 1,492,404 0.3284 -1.75%
1996-07-01 0 5.700 - 5.700 5.700 5.700 2,831,000 16,128,925 5.6973 0.328 - 0.328 0.328 0.328 49,127,851 0.3283 0.00%
1996-06-28 0 5.700 5.650 5.800 - - 250,000 1,425,000 5.7000 0.328 0.326 0.334 - - 4,338,383 0.3285 0.00%
1996-06-27 0 5.700 5.600 5.750 - - 0 0 - 0.328 0.323 0.331 - - 0 - 0.00%
1996-06-26 0 5.700 5.500 5.900 - - 0 0 - 0.328 0.317 0.340 - - 0 - 0.00%
1996-06-25 0 5.700 5.700 5.750 5.700 5.700 70,000 399,000 5.7000 0.328 0.328 0.331 0.328 0.328 1,214,747 0.3285 0.00%
1996-06-24 0 5.700 5.700 5.750 5.700 5.700 104,000 592,800 5.7000 0.328 0.328 0.331 0.328 0.328 1,804,767 0.3285 0.00%
1996-06-21 0 5.700 5.700 5.750 5.700 5.700 62,000 353,400 5.7000 0.328 0.328 0.331 0.328 0.328 1,075,919 0.3285 0.00%
1996-06-19 0 5.700 5.650 5.700 5.700 5.700 108,000 615,600 5.7000 0.328 0.326 0.328 0.328 0.328 1,874,182 0.3285 0.00%
1996-06-18 0 5.700 5.700 5.800 - - 0 0 - 0.328 0.328 0.334 - - 0 - 0.00%
1996-06-14 0 5.700 5.700 5.750 5.700 5.700 160,000 912,000 5.7000 0.328 0.328 0.331 0.328 0.328 2,776,565 0.3285 0.00%
1996-06-13 0 5.700 5.700 5.750 5.700 5.700 132,000 752,400 5.7000 0.328 0.328 0.331 0.328 0.328 2,290,666 0.3285 0.00%
1996-06-12 0 5.700 5.700 5.750 5.700 5.750 295,000 1,681,350 5.6995 0.328 0.328 0.331 0.328 0.331 5,119,292 0.3284 0.00%
1996-06-11 0 5.700 5.700 5.750 5.650 5.700 149,690 849,195 5.6730 0.328 0.328 0.331 0.326 0.328 2,597,650 0.3269 0.00%
1996-06-10 0 5.700 5.650 5.700 5.700 5.700 324,000 1,846,800 5.7000 0.328 0.326 0.328 0.328 0.328 5,622,545 0.3285 -0.87%
1996-06-07 0 5.750 5.700 5.800 5.700 5.750 52,703 301,981 5.7299 0.331 0.328 0.334 0.328 0.331 914,583 0.3302 0.88%
1996-06-06 0 5.700 5.700 5.750 5.700 5.750 351,374 2,016,083 5.7377 0.328 0.328 0.331 0.328 0.331 6,097,580 0.3306 -0.87%
1996-06-05 0 5.750 5.750 5.800 5.750 5.800 258,190 1,485,045 5.7518 0.331 0.331 0.334 0.331 0.334 4,480,509 0.3314 -0.86%
1996-06-04 0 5.800 5.750 5.800 5.750 5.800 60,000 345,500 5.7583 0.334 0.331 0.334 0.331 0.334 1,041,212 0.3318 1.75%
1996-06-03 0 5.700 5.700 5.750 5.650 5.700 408,000 2,321,500 5.6900 0.328 0.328 0.331 0.326 0.328 7,080,241 0.3279 0.00%
1996-05-31 0 5.700 5.700 5.750 - - 0 0 - 0.328 0.328 0.331 - - 0 - 0.00%
1996-05-30 0 5.700 5.700 5.750 5.700 5.700 21,431 121,727 5.6799 0.328 0.328 0.331 0.328 0.328 371,904 0.3273 0.00%
1996-05-29 0 5.700 5.700 5.750 5.700 5.700 5,000 28,200 5.6400 0.328 0.328 0.331 0.328 0.328 86,768 0.3250 0.00%
1996-05-28 0 5.700 5.700 5.750 5.700 5.750 152,000 866,800 5.7026 0.328 0.328 0.331 0.328 0.331 2,637,737 0.3286 0.00%
1996-05-27 0 5.700 5.700 5.750 5.700 5.700 990,000 5,643,000 5.7000 0.328 0.328 0.331 0.328 0.328 17,179,997 0.3285 0.00%
1996-05-24 0 5.700 5.650 5.700 5.650 5.750 494,000 2,811,300 5.6909 0.328 0.326 0.328 0.326 0.331 8,572,645 0.3279 -0.87%
1996-05-23 0 5.750 5.750 5.800 5.750 5.750 120,000 690,000 5.7500 0.331 0.331 0.334 0.331 0.331 2,082,424 0.3313 0.00%
1996-05-22 0 5.750 5.700 5.800 5.750 5.750 100,000 575,000 5.7500 0.331 0.328 0.334 0.331 0.331 1,735,353 0.3313 0.00%
1996-05-21 0 5.750 5.700 5.750 - - 0 0 - 0.331 0.328 0.331 - - 0 - 0.00%
1996-05-20 0 5.750 5.750 5.800 5.750 5.750 102,000 586,500 5.7500 0.331 0.331 0.334 0.331 0.331 1,770,060 0.3313 0.00%
1996-05-17 0 5.750 5.750 5.800 5.700 5.800 450,000 2,589,000 5.7533 0.331 0.331 0.334 0.328 0.334 7,809,090 0.3315 0.00%
1996-05-16 0 5.750 5.700 5.800 5.700 5.750 336,000 1,917,700 5.7074 0.331 0.328 0.334 0.328 0.331 5,830,787 0.3289 1.77%
1996-05-15 0 5.650 5.650 5.900 5.650 5.700 1,118,000 6,332,800 5.6644 0.326 0.326 0.340 0.326 0.328 19,401,250 0.3264 0.89%
1996-05-14 0 5.600 5.550 5.650 5.600 5.700 680,000 3,847,600 5.6582 0.323 0.320 0.326 0.323 0.328 11,800,402 0.3261 -2.61%
1996-05-13 0 5.750 5.700 5.750 5.750 5.750 922,000 5,301,500 5.7500 0.331 0.328 0.331 0.331 0.331 15,999,957 0.3313 0.00%
1996-05-10 0 5.750 5.750 5.800 5.750 5.800 438,000 2,526,000 5.7671 0.331 0.331 0.334 0.331 0.334 7,600,847 0.3323 0.00%
1996-05-09 0 5.750 5.750 5.950 5.750 5.800 907,286 5,236,837 5.7720 0.331 0.331 0.343 0.331 0.334 15,744,617 0.3326 2.68%
1996-05-08 0 5.600 5.600 5.800 5.600 5.900 1,236,000 7,253,900 5.8689 0.323 0.323 0.334 0.323 0.340 21,448,967 0.3382 -6.67%
1996-05-07 0 6.000 5.800 6.000 5.900 6.000 1,210,794 7,240,426 5.9799 0.346 0.334 0.346 0.340 0.346 21,011,553 0.3446 0.00%
1996-05-06 0 6.000 5.900 6.000 5.850 6.000 323,666 1,917,996 5.9258 0.346 0.340 0.346 0.337 0.346 5,616,749 0.3415 0.00%
1996-05-03 0 6.000 5.900 6.000 5.950 6.000 316,000 1,890,900 5.9839 0.346 0.340 0.346 0.343 0.346 5,483,716 0.3448 -1.64%
1996-05-02 0 6.100 6.000 6.100 6.000 6.100 180,277 1,090,607 6.0496 0.352 0.346 0.352 0.346 0.352 3,128,443 0.3486 -0.81%
1996-05-01 0 6.150 6.100 6.200 6.050 6.150 227,105 1,394,354 6.1397 0.354 0.352 0.357 0.349 0.354 3,941,074 0.3538 2.50%
1996-04-30 0 6.000 6.000 6.050 5.800 6.000 458,000 2,706,200 5.9087 0.346 0.346 0.349 0.334 0.346 7,947,918 0.3405 0.84%
1996-04-29 0 5.950 5.900 5.950 5.950 6.000 626,000 3,743,800 5.9805 0.343 0.340 0.343 0.343 0.346 10,863,312 0.3446 -0.83%
1996-04-26 0 6.000 6.000 6.050 6.000 6.000 52,633 315,008 5.9850 0.346 0.346 0.349 0.346 0.346 913,368 0.3449 0.00%
1996-04-25 0 6.000 6.000 6.050 5.950 6.000 202,000 1,210,900 5.9946 0.346 0.346 0.349 0.343 0.346 3,505,414 0.3454 0.00%
1996-04-24 0 6.000 6.000 6.050 6.000 6.000 257,686 1,545,695 5.9984 0.346 0.346 0.349 0.346 0.346 4,471,762 0.3457 0.00%
1996-04-23 0 6.000 5.950 6.000 5.950 6.000 462,000 2,759,500 5.9729 0.346 0.343 0.346 0.343 0.346 8,017,332 0.3442 0.84%
1996-04-22 0 5.950 5.900 6.000 5.950 6.000 452,672 2,700,597 5.9659 0.343 0.340 0.346 0.343 0.346 7,855,458 0.3438 0.83%
1996-04-19 0 6.000 5.800 5.950 5.900 6.050 396,000 2,372,400 5.9909 0.340 0.329 0.337 0.334 0.343 6,987,293 0.3395 -1.64%
1996-04-18 0 6.100 6.100 6.200 6.100 6.200 28,000 172,800 6.1714 0.346 0.346 0.351 0.346 0.351 494,051 0.3498 0.83%
1996-04-17 0 6.050 6.000 - 6.000 6.050 280,337 1,692,921 6.0389 0.343 0.340 - 0.340 0.343 4,946,456 0.3422 0.83%
1996-04-16 0 6.000 6.000 6.050 6.000 6.050 14,587 87,874 6.0241 0.340 0.340 0.343 0.340 0.343 257,383 0.3414 0.00%
1996-04-15 0 6.000 6.000 6.100 6.000 6.000 6,000 36,000 6.0000 0.340 0.340 0.346 0.340 0.340 105,868 0.3400 0.00%
1996-04-12 0 6.000 6.000 6.100 6.000 6.000 22,000 132,000 6.0000 0.340 0.340 0.346 0.340 0.340 388,183 0.3400 0.00%
1996-04-11 0 6.000 6.000 6.150 6.000 6.000 58,047 348,270 5.9998 0.340 0.340 0.349 0.340 0.340 1,024,221 0.3400 0.00%
1996-04-10 0 6.000 6.000 6.100 6.000 6.000 2,000 12,000 6.0000 0.340 0.340 0.346 0.340 0.340 35,289 0.3400 0.00%
1996-04-09 0 6.000 6.000 6.050 6.000 6.050 128,000 771,700 6.0289 0.340 0.340 0.343 0.340 0.343 2,258,519 0.3417 0.00%
1996-04-03 0 6.000 6.000 6.050 6.000 6.050 127,641 771,354 6.0432 0.340 0.340 0.343 0.340 0.343 2,252,184 0.3425 -1.64%
1996-04-02 0 6.100 6.100 6.150 6.100 6.150 26,480 161,908 6.1144 0.346 0.346 0.349 0.346 0.349 467,231 0.3465 0.00%
1996-04-01 0 6.100 6.050 6.100 - - 0 0 - 0.346 0.343 0.346 - - 0 - 0.00%
1996-03-29 0 6.100 6.000 6.100 6.100 6.100 50,000 305,000 6.1000 0.346 0.340 0.346 0.346 0.346 882,234 0.3457 -2.40%
1996-03-28 0 6.250 6.150 6.250 6.100 6.300 250,000 1,548,000 6.1920 0.354 0.349 0.354 0.346 0.357 4,411,170 0.3509 4.17%
1996-03-27 0 6.000 6.000 6.050 5.950 6.000 122,062 732,260 5.9991 0.340 0.340 0.343 0.337 0.340 2,153,745 0.3400 0.00%
1996-03-26 0 6.000 6.000 6.050 5.950 6.100 742,215 4,459,747 6.0087 0.340 0.340 0.343 0.337 0.346 13,096,145 0.3405 -0.83%
1996-03-25 0 6.050 6.000 6.050 6.000 6.050 654,000 3,931,200 6.0110 0.343 0.340 0.343 0.340 0.343 11,539,620 0.3407 0.00%
1996-03-22 0 6.050 6.050 6.150 6.000 6.200 358,400 2,181,120 6.0857 0.343 0.343 0.349 0.340 0.351 6,323,853 0.3449 -0.82%
1996-03-21 0 6.100 6.100 6.150 6.050 6.200 388,215 2,379,347 6.1289 0.346 0.346 0.349 0.343 0.351 6,849,929 0.3474 0.00%
1996-03-20 0 6.100 6.050 6.100 6.050 6.150 188,305 1,146,854 6.0904 0.346 0.343 0.346 0.343 0.349 3,322,581 0.3452 0.00%
1996-03-19 0 6.100 6.050 6.150 6.100 6.250 172,000 1,061,900 6.1738 0.346 0.343 0.349 0.346 0.354 3,034,885 0.3499 -2.40%
1996-03-18 0 6.250 6.200 6.250 6.200 6.450 1,202,000 7,559,900 6.2894 0.354 0.351 0.354 0.351 0.366 21,208,904 0.3564 -1.57%
1996-03-15 0 6.350 6.350 6.450 5.950 6.400 1,325,733 8,073,965 6.0902 0.360 0.360 0.366 0.337 0.363 23,392,133 0.3452 7.63%
1996-03-14 0 5.900 5.900 5.950 5.800 5.900 397,686 2,332,342 5.8648 0.334 0.334 0.337 0.329 0.334 7,017,042 0.3324 1.72%
1996-03-13 0 5.800 5.800 5.850 5.800 5.850 1,086,000 6,317,200 5.8169 0.329 0.329 0.332 0.329 0.332 19,162,121 0.3297 -1.69%
1996-03-12 0 5.900 5.850 5.900 5.800 5.900 676,698 3,958,309 5.8494 0.334 0.332 0.334 0.329 0.334 11,940,119 0.3315 1.72%
1996-03-11 0 5.800 5.750 5.800 5.650 5.900 1,474,000 8,521,100 5.7809 0.329 0.326 0.329 0.320 0.334 26,008,256 0.3276 -2.52%
1996-03-08 0 5.950 5.900 5.950 5.900 5.950 3,675,176 21,519,571 5.8554 0.337 0.334 0.337 0.334 0.337 64,847,299 0.3318 2.59%
1996-03-07 0 5.800 5.850 5.900 5.650 5.850 466,000 2,689,800 5.7721 0.329 0.332 0.334 0.320 0.332 8,222,420 0.3271 2.65%
1996-03-06 0 5.650 5.650 5.700 5.600 5.750 638,305 3,609,132 5.6542 0.320 0.320 0.323 0.317 0.326 11,262,686 0.3205 -1.74%
1996-03-05 0 5.750 5.700 5.750 5.750 5.850 284,168 1,646,624 5.7945 0.326 0.323 0.326 0.326 0.332 5,014,053 0.3284 -1.71%
1996-03-04 0 5.850 5.850 5.900 5.800 5.850 324,000 1,882,600 5.8105 0.332 0.332 0.334 0.329 0.332 5,716,876 0.3293 0.86%
1996-03-01 0 5.800 5.750 5.800 5.800 5.800 100,000 580,000 5.8000 0.329 0.326 0.329 0.329 0.329 1,764,468 0.3287 0.87%
1996-02-29 0 5.750 5.750 5.800 5.750 5.750 181,156 1,041,300 5.7481 0.326 0.326 0.329 0.326 0.326 3,196,439 0.3258 0.88%
1996-02-28 0 5.700 5.650 5.750 5.700 5.750 136,295 776,108 5.6943 0.323 0.320 0.326 0.323 0.326 2,404,881 0.3227 -0.87%
1996-02-27 0 5.750 5.650 5.750 5.750 5.750 24,000 135,800 5.6583 0.326 0.320 0.326 0.326 0.326 423,472 0.3207 1.77%
1996-02-26 0 5.650 5.650 5.700 5.650 5.650 94,000 531,100 5.6500 0.320 0.320 0.323 0.320 0.320 1,658,600 0.3202 0.00%
1996-02-23 0 5.650 5.600 5.700 5.600 5.650 260,000 1,466,000 5.6385 0.320 0.317 0.323 0.317 0.320 4,587,616 0.3196 0.89%
1996-02-22 0 5.600 5.550 5.700 5.600 5.600 132,000 739,200 5.6000 0.317 0.315 0.323 0.317 0.317 2,329,098 0.3174 0.00%
1996-02-16 0 5.600 5.550 5.650 5.600 5.650 530,000 2,989,100 5.6398 0.317 0.315 0.320 0.317 0.320 9,351,680 0.3196 -0.88%
1996-02-15 0 5.650 5.600 5.650 5.600 5.700 954,000 5,378,200 5.6375 0.320 0.317 0.320 0.317 0.323 16,833,023 0.3195 1.80%
1996-02-14 0 5.550 5.500 5.550 5.450 5.600 252,000 1,389,300 5.5131 0.315 0.312 0.315 0.309 0.317 4,446,459 0.3125 -0.89%
1996-02-13 0 5.600 5.600 5.700 5.600 5.700 97,686 551,009 5.6406 0.317 0.317 0.323 0.317 0.323 1,723,638 0.3197 -1.75%
1996-02-12 0 5.700 5.650 5.750 5.650 5.700 72,000 407,400 5.6583 0.323 0.320 0.326 0.320 0.323 1,270,417 0.3207 0.00%
1996-02-09 0 5.700 5.700 5.750 5.700 5.750 120,704 688,697 5.7057 0.323 0.323 0.326 0.323 0.326 2,129,783 0.3234 0.00%
1996-02-08 0 5.700 5.700 5.800 5.700 5.750 300,000 1,717,000 5.7233 0.323 0.323 0.329 0.323 0.326 5,293,404 0.3244 -1.72%
1996-02-07 0 5.800 5.750 5.800 5.800 5.900 172,000 1,000,200 5.8151 0.329 0.326 0.329 0.329 0.334 3,034,885 0.3296 -1.69%
1996-02-06 0 5.900 5.850 5.950 5.850 5.900 210,370 1,238,854 5.8889 0.334 0.332 0.337 0.332 0.334 3,711,911 0.3338 0.00%
1996-02-05 0 5.900 5.900 5.950 5.800 5.950 782,610 4,596,031 5.8727 0.334 0.334 0.337 0.329 0.337 13,808,902 0.3328 0.00%
1996-02-02 0 5.900 5.850 5.900 5.800 5.900 372,729 2,183,510 5.8582 0.334 0.332 0.334 0.329 0.334 6,576,683 0.3320 0.00%
1996-02-01 0 5.900 5.800 5.900 5.800 5.950 241,011 1,417,263 5.8805 0.334 0.329 0.334 0.329 0.337 4,252,562 0.3333 1.72%
1996-01-31 0 5.800 5.800 5.850 5.800 5.900 110,293 645,141 5.8493 0.329 0.329 0.332 0.329 0.334 1,946,085 0.3315 -2.52%
1996-01-30 0 5.950 5.900 5.950 5.850 6.000 872,000 5,156,900 5.9139 0.337 0.334 0.337 0.332 0.340 15,386,160 0.3352 2.59%
1996-01-29 0 5.800 5.750 5.850 5.750 6.200 2,471,349 14,797,724 5.9877 0.329 0.326 0.332 0.326 0.351 43,606,158 0.3393 -1.69%
1996-01-26 0 5.900 5.800 5.900 5.750 5.950 346,280 2,021,340 5.8373 0.334 0.329 0.334 0.326 0.337 6,109,999 0.3308 0.00%
1996-01-25 0 5.900 5.750 5.900 5.800 5.950 1,003,686 5,866,673 5.8451 0.334 0.326 0.334 0.329 0.337 17,709,717 0.3313 1.72%
1996-01-24 0 5.800 5.800 5.900 5.750 5.850 2,197,070 12,744,332 5.8006 0.329 0.329 0.334 0.326 0.332 38,766,594 0.3287 0.00%
1996-01-23 0 5.800 5.750 5.800 5.650 5.800 608,000 3,486,800 5.7349 0.329 0.326 0.329 0.320 0.329 10,727,965 0.3250 2.65%
1996-01-22 0 5.650 5.650 5.700 5.600 5.750 478,000 2,696,800 5.6418 0.320 0.320 0.323 0.317 0.326 8,434,156 0.3197 -1.74%
1996-01-19 0 5.750 5.700 5.750 5.700 5.750 122,674 706,273 5.7573 0.326 0.323 0.326 0.323 0.326 2,164,543 0.3263 -0.86%
1996-01-18 0 5.800 5.700 5.800 5.800 6.000 360,000 2,118,800 5.8856 0.329 0.323 0.329 0.329 0.340 6,352,084 0.3336 -0.85%
1996-01-17 0 5.850 5.850 5.900 5.800 5.900 607,368 3,547,606 5.8409 0.332 0.332 0.334 0.329 0.334 10,716,813 0.3310 0.86%
1996-01-16 0 5.800 5.800 5.950 5.500 6.000 3,046,981 17,675,946 5.8011 0.329 0.329 0.337 0.312 0.340 53,763,000 0.3288 0.00%
1996-01-15 0 5.800 5.750 5.800 5.550 5.800 1,884,000 10,793,300 5.7289 0.329 0.326 0.329 0.315 0.329 33,242,574 0.3247 6.42%
1996-01-12 0 5.450 5.450 5.500 5.350 5.500 1,116,534 6,069,523 5.4360 0.309 0.309 0.312 0.303 0.312 19,700,883 0.3081 1.87%
1996-01-11 0 5.350 5.250 5.350 5.150 5.350 1,315,000 6,924,900 5.2661 0.303 0.298 0.303 0.292 0.303 23,202,752 0.2985 2.88%
1996-01-10 0 5.200 5.150 5.250 5.150 5.350 1,635,690 8,596,550 5.2556 0.295 0.292 0.298 0.292 0.303 28,861,224 0.2979 -1.89%
1996-01-09 0 5.300 5.250 5.300 5.250 5.400 378,932 2,021,107 5.3337 0.300 0.298 0.300 0.298 0.306 6,686,133 0.3023 -3.64%
1996-01-08 0 5.500 5.450 5.500 5.400 5.500 5,032,610 27,563,211 5.4769 0.312 0.309 0.312 0.306 0.312 88,798,785 0.3104 1.85%
1996-01-05 0 5.400 5.400 5.450 5.150 5.500 20,634,453 101,616,642 4.9246 0.306 0.306 0.309 0.292 0.312 364,088,288 0.2791 4.85%
1996-01-04 0 5.150 5.150 5.200 4.975 5.150 643,249 3,264,070 5.0743 0.292 0.292 0.295 0.282 0.292 11,349,922 0.2876 0.98%
1996-01-03 0 5.100 5.100 5.200 4.950 5.150 594,341 2,983,504 5.0199 0.289 0.289 0.295 0.281 0.292 10,486,956 0.2845 -0.97%
1996-01-02 0 5.150 5.150 5.200 4.900 5.250 564,317 2,881,837 5.1068 0.292 0.292 0.295 0.278 0.298 9,957,192 0.2894 -0.96%
1995-12-29 0 5.200 5.150 5.250 5.000 5.350 1,386,337 7,286,550 5.2560 0.295 0.292 0.298 0.283 0.303 24,461,471 0.2979 4.00%
1995-12-28 0 5.000 5.000 5.050 4.700 5.100 13,288,009 64,678,742 4.8675 0.283 0.283 0.286 0.266 0.289 234,462,646 0.2759 6.38%
1995-12-27 0 4.700 4.675 4.700 4.650 4.700 127,686 597,329 4.6781 0.266 0.265 0.266 0.264 0.266 2,252,978 0.2651 1.62%
1995-12-22 0 4.625 4.600 4.625 4.575 4.625 354,000 1,626,300 4.5941 0.262 0.261 0.262 0.259 0.262 6,246,216 0.2604 1.09%
1995-12-21 0 4.575 4.500 4.600 4.500 4.575 258,000 1,170,750 4.5378 0.259 0.255 0.261 0.255 0.259 4,552,327 0.2572 1.67%
1995-12-20 0 4.500 4.400 - 4.400 4.500 78,000 347,700 4.4577 0.255 0.249 - 0.249 0.255 1,376,285 0.2526 2.86%
1995-12-19 0 4.375 4.350 4.400 4.375 4.675 200,000 880,500 4.4025 0.248 0.247 0.249 0.248 0.265 3,528,936 0.2495 -1.13%
1995-12-18 0 4.425 4.400 4.450 4.425 4.450 200,000 887,500 4.4375 0.251 0.249 0.252 0.251 0.252 3,528,936 0.2515 -0.56%
1995-12-15 0 4.450 4.400 4.450 4.400 4.550 555,143 2,486,129 4.4784 0.252 0.249 0.252 0.249 0.258 9,795,320 0.2538 -2.73%
1995-12-14 0 4.575 4.500 4.575 4.550 4.600 2,635,349 12,120,119 4.5991 0.259 0.255 0.259 0.258 0.261 46,499,886 0.2606 1.10%
1995-12-13 0 4.525 4.500 4.525 4.500 4.600 1,165,186 5,305,978 4.5538 0.256 0.255 0.256 0.255 0.261 20,559,332 0.2581 0.56%
1995-12-12 0 4.500 4.400 4.500 4.375 4.500 2,995,000 13,003,650 4.3418 0.255 0.249 0.255 0.248 0.255 52,845,812 0.2461 4.05%
1995-12-11 0 4.325 4.300 - 4.325 4.325 50,000 216,250 4.3250 0.245 0.244 - 0.245 0.245 882,234 0.2451 0.58%
1995-12-08 0 4.300 4.275 - 4.300 4.300 20,573 88,364 4.2951 0.244 0.242 - 0.244 0.244 363,004 0.2434 0.00%
1995-12-07 0 4.300 4.275 4.300 4.300 4.300 40,000 172,000 4.3000 0.244 0.242 0.244 0.244 0.244 705,787 0.2437 -0.58%
1995-12-06 0 4.325 4.300 4.375 4.325 4.400 85,659 374,268 4.3693 0.245 0.244 0.248 0.245 0.249 1,511,426 0.2476 -1.70%
1995-12-05 0 4.400 4.400 4.425 4.400 4.425 24,000 105,950 4.4146 0.249 0.249 0.251 0.249 0.251 423,472 0.2502 -0.56%
1995-12-04 0 4.425 4.425 4.525 4.425 4.525 146,000 649,550 4.4490 0.251 0.251 0.256 0.251 0.256 2,576,123 0.2521 -2.21%
1995-12-01 0 4.525 4.525 4.550 - - 200,000 915,000 4.5750 0.256 0.256 0.258 - - 3,528,936 0.2593 0.00%
1995-11-30 0 4.525 4.525 4.550 4.525 4.550 259,458 1,179,238 4.5450 0.256 0.256 0.258 0.256 0.258 4,578,053 0.2576 0.00%
1995-11-29 0 4.525 4.525 4.600 4.350 4.550 75,542 338,304 4.4784 0.256 0.256 0.261 0.247 0.258 1,332,914 0.2538 1.69%
1995-11-28 0 4.450 4.375 4.450 4.250 4.450 256,305 1,106,770 4.3182 0.252 0.248 0.252 0.241 0.252 4,522,419 0.2447 5.95%
1995-11-27 0 4.200 4.200 4.225 4.150 4.200 70,000 293,250 4.1893 0.238 0.238 0.239 0.235 0.238 1,235,127 0.2374 2.44%
1995-11-24 0 4.100 4.100 4.150 4.050 4.100 30,000 122,000 4.0667 0.232 0.232 0.235 0.230 0.232 529,340 0.2305 2.50%
1995-11-23 0 4.000 3.975 4.025 4.000 4.025 340,000 1,360,500 4.0015 0.227 0.225 0.228 0.227 0.228 5,999,191 0.2268 -2.44%
1995-11-22 0 4.100 4.025 4.100 4.100 4.150 232,000 955,800 4.1198 0.232 0.228 0.232 0.232 0.235 4,093,565 0.2335 -2.38%
1995-11-21 0 4.200 4.125 4.200 4.200 4.300 230,000 994,800 4.3252 0.238 0.234 0.238 0.238 0.244 4,058,276 0.2451 -4.00%
1995-11-20 0 4.375 - 4.375 4.400 4.550 64,000 286,800 4.4813 0.248 - 0.248 0.249 0.258 1,129,259 0.2540 -4.37%
1995-11-17 0 4.575 4.500 4.575 4.575 4.600 191,011 877,999 4.5966 0.259 0.255 0.259 0.259 0.261 3,370,328 0.2605 0.00%
1995-11-16 0 4.575 4.500 4.600 4.575 4.625 181,085 832,374 4.5966 0.259 0.255 0.261 0.259 0.262 3,195,187 0.2605 -0.54%
1995-11-15 0 4.600 4.600 4.625 4.600 4.625 100,534 462,876 4.6042 0.261 0.261 0.262 0.261 0.262 1,773,890 0.2609 -0.54%
1995-11-14 0 4.625 4.600 4.650 4.600 4.650 280,231 1,294,766 4.6204 0.262 0.261 0.264 0.261 0.264 4,944,586 0.2619 -0.54%
1995-11-13 0 4.650 4.525 4.700 4.500 4.675 1,048,000 4,843,500 4.6217 0.264 0.256 0.266 0.255 0.265 18,491,623 0.2619 3.33%
1995-11-10 0 4.500 4.475 4.500 4.475 4.500 60,000 269,670 4.4945 0.255 0.254 0.255 0.254 0.255 1,058,681 0.2547 0.00%
1995-11-09 0 4.500 4.475 4.500 4.500 4.500 53,177 239,120 4.4967 0.255 0.254 0.255 0.255 0.255 938,291 0.2548 0.00%
1995-11-08 0 4.500 4.500 4.525 4.475 4.500 80,000 359,550 4.4944 0.255 0.255 0.256 0.254 0.255 1,411,574 0.2547 0.00%
1995-11-07 0 4.500 4.500 4.525 4.500 4.500 150,000 675,000 4.5000 0.255 0.255 0.256 0.255 0.255 2,646,702 0.2550 0.00%
1995-11-06 0 4.500 4.500 4.525 4.500 4.525 50,172 226,503 4.5145 0.255 0.255 0.256 0.255 0.256 885,269 0.2559 -0.55%
1995-11-03 0 4.525 4.475 4.525 4.525 4.525 126,000 570,150 4.5250 0.256 0.254 0.256 0.256 0.256 2,223,229 0.2565 0.00%
1995-11-02 0 4.525 4.500 4.525 4.475 4.550 397,035 1,792,752 4.5154 0.256 0.255 0.256 0.254 0.258 7,005,555 0.2559 1.69%
1995-10-31 0 4.450 4.425 - - - 116,121 516,717 4.4498 0.252 0.251 - - - 2,048,918 0.2522 0.00%
1995-10-30 0 4.450 4.450 - 4.425 4.450 742,000 3,300,650 4.4483 0.252 0.252 - 0.251 0.252 13,092,351 0.2521 0.00%
1995-10-27 0 4.450 4.425 4.450 4.450 4.475 185,619 826,386 4.4521 0.252 0.251 0.252 0.252 0.254 3,275,188 0.2523 -1.11%
1995-10-26 0 4.500 4.500 - 4.475 4.550 474,000 2,128,550 4.4906 0.255 0.255 - 0.254 0.258 8,363,578 0.2545 0.00%
1995-10-25 0 4.500 4.475 4.525 4.500 4.500 206,000 927,000 4.5000 0.255 0.254 0.256 0.255 0.255 3,634,804 0.2550 0.00%
1995-10-24 0 4.500 4.500 4.525 4.500 4.525 160,000 720,750 4.5047 0.255 0.255 0.256 0.255 0.256 2,823,149 0.2553 0.00%
1995-10-23 0 4.500 4.500 4.525 4.500 4.550 1,760,162 7,921,955 4.5007 0.255 0.255 0.256 0.255 0.258 31,057,493 0.2551 0.00%
1995-10-20 0 4.500 4.500 4.525 4.500 4.525 3,112,007 14,011,081 4.5023 0.255 0.255 0.256 0.255 0.256 54,910,363 0.2552 -1.10%
1995-10-19 0 4.550 4.500 4.550 4.525 4.550 646,950 2,928,956 4.5273 0.258 0.255 0.258 0.256 0.258 11,415,225 0.2566 0.55%
1995-10-18 0 4.525 4.525 4.550 4.525 4.550 348,286 1,579,108 4.5339 0.256 0.256 0.258 0.256 0.258 6,145,394 0.2570 -0.55%
1995-10-17 0 4.550 4.525 4.550 4.600 4.600 505,738 2,301,134 4.5501 0.258 0.256 0.258 0.261 0.261 8,923,584 0.2579 0.00%
1995-10-16 0 4.550 4.550 4.600 4.550 4.600 130,000 595,100 4.5777 0.258 0.258 0.261 0.258 0.261 2,293,808 0.2594 -0.55%
1995-10-13 0 4.575 4.550 4.575 4.550 4.575 54,000 246,450 4.5639 0.259 0.258 0.259 0.258 0.259 952,813 0.2587 0.00%
1995-10-12 0 4.575 4.550 4.600 4.575 4.575 50,337 230,267 4.5745 0.259 0.258 0.261 0.259 0.259 888,180 0.2593 0.00%
1995-10-11 0 4.575 4.575 4.600 4.575 4.625 221,141 1,020,577 4.6151 0.259 0.259 0.261 0.259 0.262 3,901,962 0.2616 -1.08%
1995-10-10 0 4.625 4.625 4.650 4.600 4.650 46,000 212,900 4.6283 0.262 0.262 0.264 0.261 0.264 811,655 0.2623 -1.07%
1995-10-09 0 4.675 4.675 4.700 4.550 4.675 573,856 2,657,766 4.6314 0.265 0.265 0.266 0.258 0.265 10,125,505 0.2625 2.75%
1995-10-06 0 4.550 4.525 4.550 4.550 4.550 2,486,000 11,311,300 4.5500 0.258 0.256 0.258 0.258 0.258 43,864,671 0.2579 -0.55%
1995-10-05 0 4.575 4.525 4.575 - - 246 1,082 4.3984 0.259 0.256 0.259 - - 4,341 0.2493 0.00%
1995-10-04 0 4.575 4.550 4.575 4.575 4.625 170,000 780,950 4.5938 0.259 0.258 0.259 0.259 0.262 2,999,595 0.2604 -0.54%
1995-10-03 0 4.600 4.575 4.600 4.575 4.600 90,000 412,750 4.5861 0.261 0.259 0.261 0.259 0.261 1,588,021 0.2599 1.10%
1995-10-02 0 4.550 4.525 4.550 4.525 4.550 56,000 253,900 4.5339 0.258 0.256 0.258 0.256 0.258 988,102 0.2570 0.55%
1995-09-29 0 4.525 4.525 4.600 4.500 4.525 52,000 234,550 4.5106 0.256 0.256 0.261 0.255 0.256 917,523 0.2556 0.00%
1995-09-28 0 4.525 4.525 4.550 4.525 4.550 66,000 299,450 4.5371 0.256 0.256 0.258 0.256 0.258 1,164,549 0.2571 0.00%
1995-09-27 0 4.525 4.525 4.550 4.525 4.525 117,395 523,288 4.4575 0.256 0.256 0.258 0.256 0.256 2,071,397 0.2526 0.00%
1995-09-26 0 4.525 4.500 4.550 4.525 4.525 80,000 362,000 4.5250 0.256 0.255 0.258 0.256 0.256 1,411,574 0.2565 0.00%
1995-09-25 0 4.525 4.500 4.525 4.525 4.525 246,000 1,113,150 4.5250 0.256 0.255 0.256 0.256 0.256 4,340,591 0.2565 0.00%
1995-09-22 0 4.525 4.500 4.525 4.500 4.525 322,611 1,453,458 4.5053 0.256 0.255 0.256 0.255 0.256 5,692,367 0.2553 0.56%
1995-09-21 0 4.500 4.500 4.525 4.500 4.525 120,917 544,512 4.5032 0.255 0.255 0.256 0.255 0.256 2,133,542 0.2552 -0.55%
1995-09-20 0 4.525 4.500 4.550 4.475 4.525 391,487 1,758,438 4.4917 0.256 0.255 0.258 0.254 0.256 6,907,662 0.2546 1.69%
1995-09-19 0 4.450 4.425 4.475 4.450 4.500 480,000 2,151,500 4.4823 0.252 0.251 0.254 0.252 0.255 8,469,446 0.2540 -1.66%
1995-09-18 0 4.525 4.500 4.525 4.500 4.525 364,000 1,646,350 4.5229 0.256 0.255 0.256 0.255 0.256 6,422,663 0.2563 0.56%
1995-09-15 0 4.500 4.400 4.500 4.475 4.525 556,000 2,506,750 4.5085 0.255 0.249 0.255 0.254 0.256 9,810,441 0.2555 -0.55%
1995-09-14 0 4.525 4.500 4.525 4.500 4.525 310,000 1,397,300 4.5074 0.256 0.255 0.256 0.255 0.256 5,469,850 0.2555 0.00%
1995-09-13 0 4.525 4.500 4.525 4.525 4.525 20,785 93,915 4.5184 0.256 0.255 0.256 0.256 0.256 366,745 0.2561 0.56%
1995-09-12 0 4.500 4.500 4.550 4.500 4.500 72,000 324,000 4.5000 0.255 0.255 0.258 0.255 0.255 1,270,417 0.2550 0.00%
1995-09-11 0 4.500 4.500 4.525 4.425 4.600 721,991 3,232,518 4.4772 0.255 0.255 0.256 0.251 0.261 12,739,299 0.2537 0.56%
1995-09-08 0 4.475 4.475 4.500 4.425 4.475 264,000 1,177,900 4.4617 0.254 0.254 0.255 0.251 0.254 4,658,195 0.2529 2.29%
1995-09-07 0 4.375 4.325 4.350 4.300 4.500 1,442,000 6,236,100 4.3246 0.248 0.245 0.247 0.244 0.255 25,443,626 0.2451 2.34%
1995-09-06 0 4.275 4.250 4.275 4.250 4.300 272,600 1,164,175 4.2706 0.242 0.241 0.242 0.241 0.244 4,809,939 0.2420 0.00%
1995-09-05 0 4.275 4.250 4.300 4.250 4.275 234,000 999,600 4.2718 0.242 0.241 0.244 0.241 0.242 4,128,855 0.2421 0.59%
1995-09-04 0 4.250 4.250 4.275 4.250 4.275 96,000 408,050 4.2505 0.241 0.241 0.242 0.241 0.242 1,693,889 0.2409 -0.58%
1995-09-01 0 4.275 4.225 4.275 4.200 4.325 651,349 2,706,163 4.1547 0.242 0.239 0.242 0.238 0.245 11,492,844 0.2355 1.79%
1995-08-31 0 4.200 4.150 4.275 4.150 4.200 40,000 167,500 4.1875 0.238 0.235 0.242 0.235 0.238 705,787 0.2373 0.89%
1995-08-30 0 4.225 4.225 4.275 4.225 4.300 646,000 2,756,600 4.2672 0.236 0.236 0.239 0.236 0.240 11,568,056 0.2383 -1.17%
1995-08-29 0 4.275 4.275 4.300 4.275 4.350 470,000 2,022,500 4.3032 0.239 0.239 0.240 0.239 0.243 8,416,388 0.2403 -0.58%
1995-08-25 0 4.300 4.250 4.300 4.300 4.500 784,731 3,414,147 4.3507 0.240 0.237 0.240 0.240 0.251 14,052,341 0.2430 0.00%
1995-08-24 0 4.300 4.250 4.300 4.150 4.350 282,000 1,194,850 4.2371 0.240 0.237 0.240 0.232 0.243 5,049,833 0.2366 2.38%
1995-08-23 0 4.200 4.125 4.200 4.050 4.250 204,000 838,150 4.1086 0.235 0.230 0.235 0.226 0.237 3,653,070 0.2294 3.07%
1995-08-22 0 4.075 4.075 4.100 4.000 4.025 290,000 1,162,250 4.0078 0.228 0.228 0.229 0.223 0.225 5,193,090 0.2238 1.87%
1995-08-21 0 4.000 3.975 4.000 3.850 4.000 1,920,000 7,610,250 3.9637 0.223 0.222 0.223 0.215 0.223 34,381,839 0.2213 2.56%
1995-08-18 0 3.900 3.900 3.950 3.775 3.950 689,000 2,675,900 3.8837 0.218 0.218 0.221 0.211 0.221 12,338,066 0.2169 1.30%
1995-08-17 0 3.850 3.850 3.875 3.825 3.950 446,000 1,728,000 3.8744 0.215 0.215 0.216 0.214 0.221 7,986,615 0.2164 1.99%
1995-08-16 0 3.775 3.775 3.800 3.775 3.825 1,112,000 4,202,050 3.7788 0.211 0.211 0.212 0.211 0.214 19,912,815 0.2110 -0.66%
1995-08-15 0 3.800 3.750 3.800 3.775 3.800 127,372 482,024 3.7844 0.212 0.209 0.212 0.211 0.212 2,280,877 0.2113 0.00%
1995-08-14 0 3.800 3.800 3.825 3.800 3.850 62,000 236,100 3.8081 0.212 0.212 0.214 0.212 0.215 1,110,247 0.2127 0.00%
1995-08-11 0 3.800 3.725 3.800 3.775 3.800 70,000 265,750 3.7964 0.212 0.208 0.212 0.211 0.212 1,253,505 0.2120 -0.65%
1995-08-10 0 3.825 3.750 3.825 3.800 3.825 38,000 144,450 3.8013 0.214 0.209 0.214 0.212 0.214 680,474 0.2123 0.66%
1995-08-09 0 3.800 3.775 3.850 3.800 3.800 10,000 38,000 3.8000 0.212 0.211 0.215 0.212 0.212 179,072 0.2122 0.00%
1995-08-08 0 3.800 3.775 3.900 3.800 3.825 62,000 235,850 3.8040 0.212 0.211 0.218 0.212 0.214 1,110,247 0.2124 0.00%
1995-08-07 0 3.800 3.750 3.825 3.800 3.875 158,726 607,350 3.8264 0.212 0.209 0.214 0.212 0.216 2,842,339 0.2137 0.00%
1995-08-04 0 3.800 3.750 3.900 3.750 3.800 414,388 1,573,897 3.7981 0.212 0.209 0.218 0.209 0.212 7,420,532 0.2121 0.66%
1995-08-03 0 3.775 3.775 3.900 3.750 3.900 172,277 654,297 3.7979 0.211 0.211 0.218 0.209 0.218 3,085,000 0.2121 0.00%
1995-08-02 0 3.775 3.700 3.775 3.675 3.800 44,286 165,208 3.7305 0.211 0.207 0.211 0.205 0.212 793,039 0.2083 -0.66%
1995-08-01 0 3.800 3.700 3.875 - - 717 2,581 3.5997 0.212 0.207 0.216 - - 12,839 0.2010 0.00%
1995-07-31 0 3.800 3.775 3.850 3.775 3.800 70,000 264,750 3.7821 0.212 0.211 0.215 0.211 0.212 1,253,505 0.2112 0.66%
1995-07-28 0 3.775 3.700 3.800 3.750 3.800 50,000 188,750 3.7750 0.211 0.207 0.212 0.209 0.212 895,360 0.2108 2.03%
1995-07-27 0 3.700 3.700 3.775 3.700 3.800 20,000 75,100 3.7550 0.207 0.207 0.211 0.207 0.212 358,144 0.2097 -2.63%
1995-07-26 0 3.800 3.675 3.850 3.750 3.800 130,000 493,500 3.7962 0.212 0.205 0.215 0.209 0.212 2,327,937 0.2120 2.70%
1995-07-25 0 3.700 3.650 3.750 3.500 3.800 488,000 1,810,200 3.7094 0.207 0.204 0.209 0.195 0.212 8,738,717 0.2071 7.25%
1995-07-24 0 3.450 3.400 - - - 0 0 - 0.193 0.190 - - - 0 - 0.00%
1995-07-21 0 3.450 3.375 3.450 3.450 3.450 11,039 37,851 3.4288 0.193 0.188 0.193 0.193 0.193 197,678 0.1915 0.00%
1995-07-20 0 3.450 3.350 3.450 3.225 3.450 194,000 642,850 3.3137 0.193 0.187 0.193 0.180 0.193 3,473,998 0.1850 3.76%
1995-07-19 0 3.325 3.325 3.375 3.325 3.375 124,000 415,100 3.3476 0.186 0.186 0.188 0.186 0.188 2,220,494 0.1869 -0.75%
1995-07-18 0 3.350 3.325 3.375 3.350 3.400 256,000 862,650 3.3697 0.187 0.186 0.188 0.187 0.190 4,584,245 0.1882 -0.74%
1995-07-17 0 3.375 3.350 3.450 3.375 3.500 132,305 459,107 3.4701 0.188 0.187 0.193 0.188 0.195 2,369,213 0.1938 -2.17%
1995-07-14 0 3.450 3.450 3.475 3.450 3.475 280,000 971,000 3.4679 0.193 0.193 0.194 0.193 0.194 5,014,018 0.1937 -0.72%
1995-07-13 0 3.475 3.475 3.550 3.475 3.500 16,000 55,750 3.4844 0.194 0.194 0.198 0.194 0.195 286,515 0.1946 0.00%
1995-07-12 0 3.475 3.475 3.550 3.450 3.475 198,000 686,750 3.4684 0.194 0.194 0.198 0.193 0.194 3,545,627 0.1937 -0.71%
1995-07-11 0 3.500 3.475 3.500 3.500 3.550 128,000 453,200 3.5406 0.195 0.194 0.195 0.195 0.198 2,292,123 0.1977 -1.41%
1995-07-10 0 3.550 3.500 3.600 3.425 3.600 790,151 2,759,991 3.4930 0.198 0.195 0.201 0.191 0.201 14,149,398 0.1951 4.41%
1995-07-07 0 3.400 3.400 3.475 3.400 3.400 102,000 346,800 3.4000 0.190 0.190 0.194 0.190 0.190 1,826,535 0.1899 0.00%
1995-07-06 0 3.400 3.400 3.450 3.375 3.450 364,000 1,246,400 3.4242 0.190 0.190 0.193 0.188 0.193 6,518,224 0.1912 -1.45%
1995-07-05 0 3.450 3.400 3.525 3.450 3.500 180,000 626,250 3.4792 0.193 0.190 0.197 0.193 0.195 3,223,297 0.1943 -2.13%
1995-07-04 0 3.525 3.500 3.550 3.525 3.525 30,000 105,750 3.5250 0.197 0.195 0.198 0.197 0.197 537,216 0.1968 0.71%
1995-07-03 0 3.500 3.500 3.550 3.500 3.550 14,000 49,200 3.5143 0.195 0.195 0.198 0.195 0.198 250,701 0.1962 -1.41%
1995-06-30 0 3.550 3.500 - - - 0 0 - 0.198 0.195 - - - 0 - 0.00%
1995-06-29 0 3.550 3.500 3.550 3.525 3.550 100,355 355,675 3.5442 0.198 0.195 0.198 0.197 0.198 1,797,078 0.1979 0.71%
1995-06-28 0 3.525 3.525 - 3.525 3.525 10,000 35,250 3.5250 0.197 0.197 - 0.197 0.197 179,072 0.1968 0.71%
1995-06-27 0 3.500 3.500 3.525 3.500 3.500 304,000 1,064,000 3.5000 0.195 0.195 0.197 0.195 0.195 5,443,791 0.1955 0.00%
1995-06-26 0 3.500 3.450 3.500 - - 0 0 - 0.195 0.193 0.195 - - 0 - 0.00%
1995-06-23 0 3.500 3.475 3.500 3.500 3.525 310,000 1,085,500 3.5016 0.195 0.194 0.195 0.195 0.197 5,551,234 0.1955 0.00%
1995-06-22 0 3.500 3.500 - 3.450 3.500 406,000 1,413,400 3.4813 0.195 0.195 - 0.193 0.195 7,270,326 0.1944 1.45%
1995-06-21 0 3.450 3.400 3.450 3.500 3.500 100,000 350,000 3.5000 0.193 0.190 0.193 0.195 0.195 1,790,721 0.1955 -1.43%
1995-06-20 0 3.500 3.500 - 3.500 3.500 102,890 359,898 3.4979 0.195 0.195 - 0.195 0.195 1,842,473 0.1953 0.00%
1995-06-16 0 3.500 3.500 3.525 3.475 3.550 348,000 1,219,450 3.5042 0.195 0.195 0.197 0.194 0.198 6,231,708 0.1957 -2.78%
1995-06-15 0 3.600 3.600 3.650 3.600 3.650 72,000 261,700 3.6347 0.201 0.201 0.204 0.201 0.204 1,289,319 0.2030 -1.37%
1995-06-14 0 3.650 3.600 3.650 3.650 3.650 201,124 733,878 3.6489 0.204 0.201 0.204 0.204 0.204 3,601,569 0.2038 1.39%
1995-06-13 0 3.600 3.600 3.650 3.600 3.600 2,042 7,345 3.5970 0.201 0.201 0.204 0.201 0.201 36,567 0.2009 -1.37%
1995-06-12 0 3.650 3.600 3.650 - - 0 0 - 0.204 0.201 0.204 - - 0 - -1.35%
1995-06-09 0 3.700 3.675 3.700 3.700 3.700 85,070 313,072 3.6802 0.207 0.205 0.207 0.207 0.207 1,523,366 0.2055 0.68%
1995-06-08 0 3.675 3.650 3.700 3.675 3.700 40,000 147,750 3.6938 0.205 0.204 0.207 0.205 0.207 716,288 0.2063 -3.29%
1995-06-07 0 3.800 3.800 3.825 3.800 3.825 470,000 1,786,500 3.8011 0.212 0.212 0.214 0.212 0.214 8,416,388 0.2123 -0.65%
1995-06-06 0 3.825 3.825 3.900 3.825 3.900 22,147 85,937 3.8803 0.214 0.214 0.218 0.214 0.218 396,591 0.2167 0.66%
1995-06-05 0 3.800 3.750 3.800 3.800 3.800 40,000 152,000 3.8000 0.212 0.209 0.212 0.212 0.212 716,288 0.2122 -1.30%
1995-06-01 0 3.850 3.850 3.900 3.800 3.800 11,235 42,408 3.7746 0.215 0.215 0.218 0.212 0.212 201,187 0.2108 4.05%
1995-05-31 0 3.700 3.700 3.800 3.700 3.700 30,000 111,000 3.7000 0.207 0.207 0.212 0.207 0.207 537,216 0.2066 -1.33%
1995-05-30 0 3.750 3.700 3.750 - - 264 950 3.5985 0.209 0.207 0.209 - - 4,728 0.2010 0.00%
1995-05-29 0 3.750 3.700 - - - 0 0 - 0.209 0.207 - - - 0 - 0.00%
1995-05-26 0 3.750 3.725 3.850 3.750 3.750 10,669 39,775 3.7281 0.209 0.208 0.215 0.209 0.209 191,052 0.2082 0.00%
1995-05-25 0 3.750 3.725 3.850 - - 0 0 - 0.209 0.208 0.215 - - 0 - 0.00%
1995-05-24 0 3.750 3.750 3.850 - - 1,510 5,436 3.6000 0.209 0.209 0.215 - - 27,040 0.2010 0.00%
1995-05-23 0 3.750 3.700 3.850 - - 264 937 3.5492 0.209 0.207 0.215 - - 4,728 0.1982 0.00%
1995-05-22 0 3.750 3.675 - - - 0 0 - 0.209 0.205 - - - 0 - 0.00%
1995-05-19 0 3.750 3.750 - - - 0 0 - 0.209 0.209 - - - 0 - 2.74%
1995-05-18 0 3.650 3.625 - 3.600 3.700 144,000 524,850 3.6448 0.204 0.202 - 0.201 0.207 2,578,638 0.2035 0.00%
1995-05-17 0 3.650 3.650 - 3.600 3.600 6,579 23,569 3.5825 0.204 0.204 - 0.201 0.201 117,812 0.2001 -1.35%
1995-05-16 0 3.700 3.600 3.700 3.700 3.800 117,035 438,348 3.7454 0.207 0.201 0.207 0.207 0.212 2,095,770 0.2092 0.00%
1995-05-15 0 3.700 3.675 3.800 3.700 4.000 196,000 754,300 3.8485 0.207 0.205 0.212 0.207 0.223 3,509,813 0.2149 -2.63%
1995-05-12 0 3.800 3.800 4.050 3.800 4.100 126,000 497,150 3.9456 0.212 0.212 0.226 0.212 0.229 2,256,308 0.2203 0.00%
1995-05-11 0 3.800 3.800 3.850 3.800 3.800 44,000 167,200 3.8000 0.212 0.212 0.215 0.212 0.212 787,917 0.2122 4.11%
1995-05-10 0 3.650 3.650 3.800 3.650 3.650 119,218 434,841 3.6474 0.204 0.204 0.212 0.204 0.204 2,134,862 0.2037 2.82%
1995-05-09 0 3.550 3.500 3.600 3.550 3.550 6,000 21,300 3.5500 0.198 0.195 0.201 0.198 0.198 107,443 0.1982 -1.39%
1995-05-08 0 3.600 3.500 3.700 3.600 3.700 16,000 58,000 3.6250 0.201 0.195 0.207 0.201 0.207 286,515 0.2024 -2.70%
1995-05-05 0 3.700 3.600 3.700 3.700 3.700 40,000 148,000 3.7000 0.207 0.201 0.207 0.207 0.207 716,288 0.2066 -1.33%
1995-05-04 0 3.750 3.675 3.750 3.750 3.800 58,000 217,900 3.7569 0.209 0.205 0.209 0.209 0.212 1,038,618 0.2098 1.35%
1995-05-03 0 3.700 3.600 3.800 3.700 3.700 10,000 36,950 3.6950 0.207 0.201 0.212 0.207 0.207 179,072 0.2063 2.78%
1995-05-02 0 3.600 3.525 3.600 3.500 3.600 8,141 28,936 3.5544 0.201 0.197 0.201 0.195 0.201 145,783 0.1985 2.86%
1995-05-01 0 3.500 3.475 3.500 3.425 3.500 10,000 34,550 3.4550 0.195 0.194 0.195 0.191 0.195 179,072 0.1929 2.94%
1995-04-28 0 3.400 3.400 3.500 3.300 3.450 84,000 279,900 3.3321 0.190 0.190 0.195 0.184 0.193 1,504,205 0.1861 0.00%
1995-04-27 0 3.400 3.400 3.500 3.400 3.600 34,141 119,486 3.4998 0.190 0.190 0.195 0.190 0.201 611,370 0.1954 -3.55%
1995-04-26 0 3.525 3.525 - 3.250 3.250 6,032 19,599 3.2492 0.197 0.197 - 0.181 0.181 108,016 0.1814 8.46%
1995-04-25 0 3.250 3.250 3.550 3.100 3.300 4,000 12,800 3.2000 0.181 0.181 0.198 0.173 0.184 71,629 0.1787 -8.45%
1995-04-24 0 3.550 3.350 3.600 3.650 3.750 60,000 221,000 3.6833 0.198 0.187 0.201 0.204 0.209 1,074,432 0.2057 -7.79%
1995-04-21 0 3.850 3.675 3.850 3.900 3.900 2,513 9,608 3.8233 0.215 0.205 0.215 0.218 0.218 45,001 0.2135 -0.65%
1995-04-20 0 3.875 3.850 3.875 3.850 3.875 160,000 619,750 3.8734 0.216 0.215 0.216 0.215 0.216 2,865,153 0.2163 0.00%
1995-04-19 0 3.875 3.875 3.900 3.875 3.875 26,000 100,750 3.8750 0.216 0.216 0.218 0.216 0.216 465,587 0.2164 -0.02%
1995-04-18 0 3.950 3.950 4.000 3.950 3.950 11,563 45,484 3.9336 0.216 0.216 0.219 0.216 0.216 211,027 0.2155 -1.25%
1995-04-13 0 4.000 4.000 4.200 4.000 4.000 8,000 32,000 4.0000 0.219 0.219 0.230 0.219 0.219 146,001 0.2192 0.00%
1995-04-12 0 4.000 3.975 4.100 4.000 4.025 40,000 160,500 4.0125 0.219 0.218 0.225 0.219 0.221 730,007 0.2199 -2.44%
1995-04-11 0 4.100 4.100 4.250 4.050 4.050 11,070 44,673 4.0355 0.225 0.225 0.233 0.222 0.222 202,029 0.2211 -1.20%
1995-04-10 0 4.150 4.125 4.250 4.150 4.150 30,555 126,720 4.1473 0.227 0.226 0.233 0.227 0.227 557,634 0.2272 -4.60%
1995-04-07 0 4.350 4.150 4.450 - - 128 531 4.1484 0.238 0.227 0.244 - - 2,336 0.2273 0.00%
1995-04-06 0 4.350 - 4.400 - - 0 0 - 0.238 - 0.241 - - 0 - 0.00%
1995-04-04 0 4.350 4.200 4.350 4.350 4.350 10,331 44,841 4.3404 0.238 0.230 0.238 0.238 0.238 188,542 0.2378 0.00%
1995-04-03 0 4.350 4.350 4.400 4.350 4.400 124,000 545,100 4.3960 0.238 0.238 0.241 0.238 0.241 2,263,020 0.2409 -1.14%
1995-03-31 0 4.400 4.400 4.450 4.400 4.400 78,138 343,787 4.3997 0.241 0.241 0.244 0.241 0.241 1,426,031 0.2411 0.00%
1995-03-30 0 4.400 4.300 4.400 - - 0 0 - 0.241 0.236 0.241 - - 0 - 0.00%
1995-03-29 0 4.400 4.350 4.450 4.350 4.400 52,000 226,650 4.3587 0.241 0.238 0.244 0.238 0.241 949,009 0.2388 2.33%
1995-03-28 0 4.300 4.300 4.400 4.200 4.400 1,601,824 6,887,228 4.2996 0.236 0.236 0.241 0.230 0.241 29,233,550 0.2356 0.00%
1995-03-27 0 4.300 4.250 4.375 4.300 4.400 49,416 215,230 4.3555 0.236 0.233 0.240 0.236 0.241 901,850 0.2387 -5.49%
1995-03-24 0 4.550 4.425 4.550 4.425 4.775 188,000 876,750 4.6636 0.249 0.242 0.249 0.242 0.262 3,431,031 0.2555 -3.19%
1995-03-23 0 4.700 4.675 4.775 4.700 4.750 176,000 829,600 4.7136 0.258 0.256 0.262 0.258 0.260 3,212,029 0.2583 0.53%
1995-03-22 0 4.675 4.650 4.675 4.650 4.675 144,152 671,780 4.6602 0.256 0.255 0.256 0.255 0.256 2,630,798 0.2554 -0.53%
1995-03-21 0 4.700 4.650 4.700 4.700 4.800 130,000 619,000 4.7615 0.258 0.255 0.258 0.258 0.263 2,372,521 0.2609 -2.08%
1995-03-20 0 4.800 4.775 4.850 4.800 4.825 64,168 308,481 4.8074 0.263 0.262 0.266 0.263 0.264 1,171,077 0.2634 -0.52%
1995-03-17 0 4.825 4.800 4.825 4.825 4.825 72,000 347,400 4.8250 0.264 0.263 0.264 0.264 0.264 1,314,012 0.2644 -0.52%
1995-03-16 0 4.850 4.825 4.850 4.825 4.850 622,000 3,011,450 4.8416 0.266 0.264 0.266 0.264 0.266 11,351,602 0.2653 0.00%
1995-03-15 0 4.850 4.825 4.875 4.800 4.900 1,239,286 6,043,980 4.8770 0.266 0.264 0.267 0.263 0.268 22,617,173 0.2672 -0.51%
1995-03-14 0 4.875 4.850 4.925 4.875 4.875 120,000 585,000 4.8750 0.267 0.266 0.270 0.267 0.267 2,190,020 0.2671 0.00%
1995-03-13 0 4.875 4.875 4.900 4.875 4.875 20,000 97,500 4.8750 0.267 0.267 0.268 0.267 0.267 365,003 0.2671 0.52%
1995-03-10 0 4.850 4.850 4.900 4.850 4.850 21,002 101,709 4.8428 0.266 0.266 0.268 0.266 0.266 383,290 0.2654 -0.51%
1995-03-09 0 4.875 4.850 4.900 4.875 4.875 10,000 48,750 4.8750 0.267 0.266 0.268 0.267 0.267 182,502 0.2671 0.52%
1995-03-08 0 4.850 4.825 4.875 4.850 4.850 443,336 2,149,846 4.8492 0.266 0.264 0.267 0.266 0.266 8,090,955 0.2657 -0.51%
1995-03-07 0 4.875 4.875 4.900 4.800 4.925 276,000 1,348,550 4.8861 0.267 0.267 0.268 0.263 0.270 5,037,045 0.2677 3.17%
1995-03-06 0 4.725 4.725 4.800 4.675 4.675 2,000 9,350 4.6750 0.259 0.259 0.263 0.256 0.256 36,500 0.2562 1.61%
1995-03-03 0 4.650 4.625 4.650 4.650 4.700 120,000 560,050 4.6671 0.255 0.253 0.255 0.255 0.258 2,190,020 0.2557 -2.11%
1995-03-02 0 4.750 4.700 4.750 4.750 4.825 64,000 306,500 4.7891 0.260 0.258 0.260 0.260 0.264 1,168,010 0.2624 -2.56%
1995-03-01 0 4.875 4.850 4.900 4.875 4.950 130,000 638,000 4.9077 0.267 0.266 0.268 0.267 0.271 2,372,521 0.2689 -2.50%
1995-02-28 0 5.000 4.975 5.050 4.975 5.050 90,000 449,500 4.9944 0.274 0.273 0.277 0.273 0.277 1,642,515 0.2737 2.04%
1995-02-27 0 4.900 4.900 5.000 4.850 5.000 162,000 788,700 4.8685 0.268 0.268 0.274 0.266 0.274 2,956,527 0.2668 -2.97%
1995-02-24 0 5.050 5.000 5.050 4.875 5.200 2,300,197 11,725,187 5.0975 0.277 0.274 0.277 0.267 0.285 41,978,972 0.2793 5.76%
1995-02-23 0 4.775 4.775 4.875 4.650 4.775 186,000 875,200 4.7054 0.262 0.262 0.267 0.255 0.262 3,394,530 0.2578 1.60%
1995-02-22 0 4.700 4.650 4.725 4.700 4.700 32,863 154,284 4.6948 0.258 0.255 0.259 0.258 0.258 599,755 0.2572 1.08%
1995-02-21 0 4.650 4.650 - 4.650 4.675 428,000 1,991,350 4.6527 0.255 0.255 - 0.255 0.256 7,811,070 0.2549 1.09%
1995-02-20 0 4.600 4.600 4.650 4.575 4.600 197,992 908,765 4.5899 0.252 0.252 0.255 0.251 0.252 3,613,386 0.2515 0.55%
1995-02-17 0 4.575 4.550 4.600 4.500 4.575 24,000 109,250 4.5521 0.251 0.249 0.252 0.247 0.251 438,004 0.2494 0.55%
1995-02-16 0 4.550 4.550 4.600 4.550 4.575 178,946 815,812 4.5590 0.249 0.249 0.252 0.249 0.251 3,265,794 0.2498 -0.55%
1995-02-15 0 4.575 4.575 4.600 4.575 4.625 238,000 1,097,500 4.6113 0.251 0.251 0.252 0.251 0.253 4,343,539 0.2527 -1.08%
1995-02-14 0 4.625 4.525 4.625 - - 0 0 - 0.253 0.248 0.253 - - 0 - 0.00%
1995-02-13 0 4.625 4.600 4.650 4.625 4.650 32,000 148,300 4.6344 0.253 0.252 0.255 0.253 0.255 584,005 0.2539 -1.60%
1995-02-10 0 4.700 4.675 4.800 4.700 4.850 311,827 1,501,221 4.8143 0.258 0.256 0.263 0.258 0.266 5,690,894 0.2638 -4.08%
1995-02-09 0 4.900 - 4.900 4.850 4.900 630,000 3,085,100 4.8970 0.268 - 0.268 0.266 0.268 11,497,603 0.2683 0.00%
1995-02-08 0 4.900 4.750 4.900 4.900 4.900 300,000 1,470,000 4.9000 0.268 0.260 0.268 0.268 0.268 5,475,049 0.2685 0.00%
1995-02-07 0 4.900 4.800 5.000 4.900 4.900 684,488 3,353,902 4.8999 0.268 0.263 0.274 0.268 0.268 12,492,018 0.2685 0.00%
1995-02-06 0 4.900 4.900 4.975 4.900 4.925 106,231 520,997 4.9044 0.268 0.268 0.273 0.268 0.270 1,938,733 0.2687 0.51%
1995-02-03 0 4.875 4.850 4.875 4.875 4.900 100,000 488,750 4.8875 0.267 0.266 0.267 0.267 0.268 1,825,016 0.2678 0.52%
1995-01-30 0 4.850 4.900 5.000 4.650 4.900 192,000 923,850 4.8117 0.266 0.268 0.274 0.255 0.268 3,504,031 0.2637 4.86%
1995-01-27 0 4.625 4.600 4.650 - - 0 0 - 0.253 0.252 0.255 - - 0 - 0.00%
1995-01-26 0 4.625 4.600 4.650 4.600 4.900 180,000 839,500 4.6639 0.253 0.252 0.255 0.252 0.268 3,285,029 0.2556 0.54%
1995-01-25 0 4.600 4.500 4.600 4.550 4.600 36,000 164,600 4.5722 0.252 0.247 0.252 0.249 0.252 657,006 0.2505 0.00%
1995-01-24 0 4.600 4.500 4.700 - - 0 0 - 0.252 0.247 0.258 - - 0 - 0.00%
1995-01-23 0 4.600 4.600 4.700 4.550 4.550 10,000 45,500 4.5500 0.252 0.252 0.258 0.249 0.249 182,502 0.2493 -2.13%
1995-01-20 0 4.700 4.650 4.700 4.700 4.775 80,000 376,750 4.7094 0.258 0.255 0.258 0.258 0.262 1,460,013 0.2580 -3.09%
1995-01-19 0 4.850 4.750 4.850 4.850 5.000 286,000 1,435,600 5.0196 0.266 0.260 0.266 0.266 0.274 5,219,547 0.2750 -3.00%
1995-01-18 0 5.000 5.000 5.050 4.900 5.000 213,686 1,062,843 4.9739 0.274 0.274 0.277 0.268 0.274 3,899,805 0.2725 1.01%
1995-01-17 0 4.950 4.950 5.000 4.800 4.950 199,517 979,306 4.9084 0.271 0.271 0.274 0.263 0.271 3,641,218 0.2690 3.12%
1995-01-16 0 4.800 4.700 4.900 4.800 4.800 20,000 96,000 4.8000 0.263 0.258 0.268 0.263 0.263 365,003 0.2630 2.13%
1995-01-13 0 4.700 4.700 4.725 4.700 4.900 146,337 696,867 4.7621 0.258 0.258 0.259 0.258 0.268 2,670,674 0.2609 -3.09%
1995-01-12 0 4.850 4.850 4.900 4.850 4.850 10,000 48,500 4.8500 0.266 0.266 0.268 0.266 0.266 182,502 0.2658 1.04%
1995-01-11 0 4.800 4.800 5.000 4.800 4.900 256,000 1,252,400 4.8922 0.263 0.263 0.274 0.263 0.268 4,672,042 0.2681 -1.03%
1995-01-10 0 4.850 4.850 4.950 4.800 4.850 40,695 195,767 4.8106 0.266 0.266 0.271 0.263 0.266 742,690 0.2636 -1.02%
1995-01-09 0 4.900 4.850 5.000 4.900 4.900 20,000 98,000 4.9000 0.268 0.266 0.274 0.268 0.268 365,003 0.2685 0.00%
1995-01-06 0 4.900 4.850 4.950 4.900 4.950 176,260 870,455 4.9385 0.268 0.266 0.271 0.268 0.271 3,216,774 0.2706 -1.01%
1995-01-05 0 4.950 4.900 4.975 - - 0 0 - 0.271 0.268 0.273 - - 0 - 0.00%
1995-01-04 0 4.950 4.850 4.950 - - 0 0 - 0.271 0.266 0.271 - - 0 - 0.00%
1995-01-03 0 4.950 4.800 5.000 4.900 5.000 897,437 4,526,854 5.0442 0.271 0.263 0.274 0.268 0.274 16,378,372 0.2764 -1.98%
1994-12-30 0 5.050 5.000 5.050 4.900 5.200 394,000 1,993,800 5.0604 0.277 0.274 0.277 0.268 0.285 7,190,565 0.2773 1.51%
1994-12-29 0 4.975 4.925 4.975 4.900 5.000 75,316 373,651 4.9611 0.273 0.270 0.273 0.268 0.274 1,374,529 0.2718 0.51%
1994-12-28 0 4.950 4.950 - 4.800 4.950 41,686 202,840 4.8659 0.271 0.271 - 0.263 0.271 760,776 0.2666 1.02%
1994-12-23 0 4.900 4.825 5.000 4.850 4.900 60,000 293,000 4.8833 0.268 0.264 0.274 0.266 0.268 1,095,010 0.2676 -1.01%
1994-12-22 0 4.950 4.950 5.100 4.950 5.000 16,000 80,100 5.0063 0.271 0.271 0.279 0.271 0.274 292,003 0.2743 1.02%
1994-12-21 0 4.900 4.900 - 4.875 4.875 12,000 58,500 4.8750 0.268 0.268 - 0.267 0.267 219,002 0.2671 -0.51%
1994-12-20 0 4.925 4.925 5.050 4.900 4.925 14,000 68,700 4.9071 0.270 0.270 0.277 0.268 0.270 255,502 0.2689 0.51%
1994-12-19 0 4.900 4.900 5.000 4.900 4.950 44,000 215,700 4.9023 0.268 0.268 0.274 0.268 0.271 803,007 0.2686 0.00%
1994-12-16 0 4.900 4.850 5.100 4.875 4.900 20,000 97,750 4.8875 0.268 0.266 0.279 0.267 0.268 365,003 0.2678 3.16%
1994-12-15 0 4.750 4.750 - 4.650 4.650 36,360 167,556 4.6083 0.260 0.260 - 0.255 0.255 663,576 0.2525 2.70%
1994-12-14 0 4.625 4.625 4.800 4.625 4.625 20,000 92,500 4.6250 0.253 0.253 0.263 0.253 0.253 365,003 0.2534 0.54%
1994-12-13 0 4.600 4.550 4.750 - - 0 0 - 0.252 0.249 0.260 - - 0 - 0.00%
1994-12-12 0 4.600 4.550 4.675 4.600 4.600 8,000 36,800 4.6000 0.252 0.249 0.256 0.252 0.252 146,001 0.2521 -2.13%
1994-12-09 0 4.700 4.600 4.700 4.500 4.700 66,000 303,450 4.5977 0.258 0.252 0.258 0.247 0.258 1,204,511 0.2519 -3.09%
1994-12-08 0 4.850 4.725 4.850 4.800 4.900 30,000 145,800 4.8600 0.266 0.259 0.266 0.263 0.268 547,505 0.2663 -3.96%
1994-12-07 0 5.050 4.975 5.100 5.050 5.050 3,714 18,340 4.9381 0.277 0.273 0.279 0.277 0.277 67,781 0.2706 -0.98%
1994-12-06 0 5.100 5.000 5.100 4.975 5.100 34,000 169,650 4.9897 0.279 0.274 0.279 0.273 0.279 620,506 0.2734 2.51%
1994-12-05 0 4.975 4.975 - 4.900 4.950 30,000 148,400 4.9467 0.273 0.273 - 0.268 0.271 547,505 0.2710 0.00%
1994-12-02 0 4.975 4.850 5.100 4.975 5.100 792,000 4,028,950 5.0871 0.273 0.266 0.279 0.273 0.279 14,454,130 0.2787 -2.45%
1994-12-01 0 5.100 5.100 5.250 5.100 5.300 354,000 1,810,300 5.1138 0.279 0.279 0.288 0.279 0.290 6,460,558 0.2802 -0.97%
1994-11-30 0 5.150 5.100 5.150 5.100 5.150 396,000 2,022,600 5.1076 0.282 0.279 0.282 0.279 0.282 7,227,065 0.2799 -0.96%
1994-11-29 0 5.200 5.150 5.200 5.200 5.200 10,000 52,000 5.2000 0.285 0.282 0.285 0.285 0.285 182,502 0.2849 1.96%
1994-11-28 0 5.100 5.100 5.150 5.100 5.200 62,390 320,131 5.1311 0.279 0.279 0.282 0.279 0.285 1,138,628 0.2812 0.00%
1994-11-25 0 5.100 5.100 5.200 5.000 5.300 376,168 1,918,215 5.0994 0.279 0.279 0.285 0.274 0.290 6,865,128 0.2794 0.00%
1994-11-24 0 5.100 5.100 5.200 5.100 5.100 364,000 1,856,400 5.1000 0.279 0.279 0.285 0.279 0.279 6,643,060 0.2794 0.00%
1994-11-23 0 5.100 5.100 5.150 5.000 5.100 363,395 1,850,836 5.0932 0.279 0.279 0.282 0.274 0.279 6,632,018 0.2791 -1.92%
1994-11-22 0 5.200 - 5.250 5.200 5.350 294,529 1,549,771 5.2619 0.285 - 0.288 0.285 0.293 5,375,203 0.2883 -1.89%
1994-11-21 0 5.300 5.300 5.350 5.250 5.300 20,000 105,500 5.2750 0.290 0.290 0.293 0.288 0.290 365,003 0.2890 -0.93%
1994-11-18 0 5.350 5.350 5.400 5.300 5.350 60,843 323,757 5.3212 0.293 0.293 0.296 0.290 0.293 1,110,395 0.2916 -0.93%
1994-11-17 0 5.400 5.350 5.400 5.350 5.400 212,486 1,145,769 5.3922 0.296 0.293 0.296 0.293 0.296 3,877,904 0.2955 4.85%
1994-11-16 0 5.150 5.100 5.250 5.100 5.150 14,000 71,700 5.1214 0.282 0.279 0.288 0.279 0.282 255,502 0.2806 0.00%
1994-11-15 0 5.150 5.100 5.250 - - 282 1,382 4.9007 0.282 0.279 0.288 - - 5,147 0.2685 0.00%
1994-11-14 0 5.150 5.100 5.250 - - 0 0 - 0.282 0.279 0.288 - - 0 - 0.00%
1994-11-11 0 5.150 5.100 5.200 5.100 5.100 74,337 379,185 5.1009 0.282 0.279 0.285 0.279 0.279 1,356,662 0.2795 0.98%
1994-11-10 0 5.100 5.050 5.100 5.100 5.100 854,282 4,356,782 5.0999 0.279 0.277 0.279 0.279 0.279 15,590,786 0.2794 0.00%
1994-11-09 0 5.100 5.100 5.150 5.100 5.100 8,000 40,800 5.1000 0.279 0.279 0.282 0.279 0.279 146,001 0.2794 0.00%
1994-11-08 0 5.100 5.100 5.200 5.100 5.100 139,000 708,700 5.0986 0.279 0.279 0.285 0.279 0.279 2,536,773 0.2794 0.00%
1994-11-07 0 5.100 5.050 5.150 5.050 5.100 281,460 1,426,754 5.0691 0.279 0.277 0.282 0.277 0.279 5,136,691 0.2778 0.00%
1994-11-04 0 5.100 5.050 5.150 5.050 5.100 56,000 285,100 5.0911 0.279 0.277 0.282 0.277 0.279 1,022,009 0.2790 2.00%
1994-11-03 0 5.000 5.000 5.200 5.000 5.100 28,000 140,800 5.0286 0.274 0.274 0.285 0.274 0.279 511,005 0.2755 0.00%
1994-11-02 0 5.000 4.900 5.100 5.000 5.200 364,864 1,909,077 5.2323 0.274 0.268 0.279 0.274 0.285 6,658,828 0.2867 -5.66%
1994-11-01 0 5.300 5.200 5.300 5.200 5.300 78,000 412,600 5.2897 0.290 0.285 0.290 0.285 0.290 1,423,513 0.2898 -0.93%
1994-10-31 0 5.350 5.250 5.400 5.150 5.400 212,675 1,114,741 5.2415 0.293 0.288 0.296 0.282 0.296 3,881,354 0.2872 3.88%
1994-10-28 0 5.150 5.050 5.300 4.850 5.200 425,995 2,152,577 5.0531 0.282 0.277 0.290 0.266 0.285 7,774,479 0.2769 7.29%
1994-10-27 0 4.800 4.800 4.900 - - 0 0 - 0.263 0.263 0.268 - - 0 - 2.13%
1994-10-26 0 4.700 4.700 4.925 4.700 4.750 12,331 58,156 4.7162 0.258 0.258 0.270 0.258 0.260 225,043 0.2584 -2.59%
1994-10-25 0 4.825 4.825 4.875 4.800 4.850 30,000 144,650 4.8217 0.264 0.264 0.267 0.263 0.266 547,505 0.2642 -3.02%
1994-10-24 0 4.975 4.825 5.000 - - 246 1,156 4.6992 0.273 0.264 0.274 - - 4,490 0.2575 0.00%
1994-10-21 0 4.975 4.850 4.975 - - 6,000 29,700 4.9500 0.273 0.266 0.273 - - 109,501 0.2712 0.00%
1994-10-20 0 4.975 4.875 4.975 4.900 5.000 297,538 1,486,356 4.9955 0.273 0.267 0.273 0.268 0.274 5,430,117 0.2737 -0.50%
1994-10-19 0 5.000 5.000 5.050 4.975 5.050 204,286 1,024,687 5.0159 0.274 0.274 0.277 0.273 0.277 3,728,253 0.2748 0.00%
1994-10-18 0 5.000 4.950 5.000 4.875 5.100 300,000 1,494,500 4.9817 0.274 0.271 0.274 0.267 0.279 5,475,049 0.2730 -0.99%
1994-10-17 0 5.050 5.000 5.100 5.050 5.200 22,000 112,500 5.1136 0.277 0.274 0.279 0.277 0.285 401,504 0.2802 -4.72%
1994-10-14 0 5.300 5.250 5.450 4.950 5.300 878,000 4,530,000 5.1595 0.290 0.288 0.299 0.271 0.290 16,023,644 0.2827 4.95%
1994-10-12 0 5.050 5.050 5.100 5.050 5.100 90,000 454,700 5.0522 0.277 0.277 0.279 0.277 0.279 1,642,515 0.2768 -1.94%
1994-10-11 0 5.150 5.050 5.200 4.900 5.150 207,211 1,045,434 5.0453 0.282 0.277 0.285 0.268 0.282 3,781,635 0.2765 6.74%
1994-10-10 0 4.825 4.750 - 4.700 4.825 34,000 162,300 4.7735 0.264 0.260 - 0.258 0.264 620,506 0.2616 2.12%
1994-10-07 0 4.725 4.725 4.800 4.725 4.800 28,894 137,623 4.7630 0.259 0.259 0.263 0.259 0.263 527,320 0.2610 -1.56%
1994-10-06 0 4.800 4.725 4.900 4.750 4.825 115,000 549,700 4.7800 0.263 0.259 0.268 0.260 0.264 2,098,769 0.2619 0.00%
1994-10-05 0 4.800 4.725 4.900 4.800 4.800 84,000 403,200 4.8000 0.263 0.259 0.268 0.263 0.263 1,533,014 0.2630 -2.04%
1994-10-04 0 4.900 4.900 - 4.900 4.900 20,000 98,000 4.9000 0.268 0.268 - 0.268 0.268 365,003 0.2685 0.51%
1994-10-03 0 4.875 4.850 - 4.850 4.875 20,000 97,250 4.8625 0.267 0.266 - 0.266 0.267 365,003 0.2664 0.31%
1994-09-30 0 4.860 4.820 4.990 4.860 5.200 276,000 1,390,850 5.0393 0.266 0.264 0.273 0.266 0.285 5,037,045 0.2761 -7.43%
1994-09-29 0 5.250 5.200 5.250 5.225 5.275 48,000 252,050 5.2510 0.288 0.285 0.288 0.286 0.289 876,008 0.2877 1.94%
1994-09-28 0 5.150 5.125 5.250 5.100 5.150 72,620 372,184 5.1251 0.282 0.281 0.288 0.279 0.282 1,325,327 0.2808 3.00%
1994-09-27 0 5.000 4.970 5.050 5.000 5.050 198,928 998,304 5.0184 0.274 0.272 0.277 0.274 0.277 3,630,469 0.2750 -5.66%
1994-09-26 0 5.300 5.250 5.300 5.075 5.400 110,000 568,950 5.1723 0.290 0.288 0.290 0.278 0.296 2,007,518 0.2834 -1.85%
1994-09-23 0 5.400 5.375 5.425 5.400 5.500 89,734 486,830 5.4253 0.296 0.295 0.297 0.296 0.301 1,637,660 0.2973 -3.14%
1994-09-22 0 5.575 5.550 5.600 5.450 5.600 625,372 3,436,434 5.4950 0.305 0.304 0.307 0.299 0.307 11,413,141 0.3011 2.29%
1994-09-20 0 5.450 5.300 5.450 5.275 5.450 258,000 1,382,250 5.3576 0.299 0.290 0.299 0.289 0.299 4,708,542 0.2936 1.87%
1994-09-19 0 5.350 5.300 5.350 5.300 5.350 228,000 1,214,000 5.3246 0.293 0.290 0.293 0.290 0.293 4,161,037 0.2918 -0.93%
1994-09-16 0 5.400 5.350 5.500 5.125 5.400 110,168 576,727 5.2350 0.296 0.293 0.301 0.281 0.296 2,010,584 0.2868 5.88%
1994-09-15 0 5.100 5.100 5.125 5.000 5.025 288,876 1,444,299 4.9997 0.279 0.279 0.281 0.274 0.275 5,272,034 0.2740 1.49%
1994-09-14 0 5.025 5.025 5.275 5.025 5.175 60,000 307,000 5.1167 0.275 0.275 0.289 0.275 0.284 1,095,010 0.2804 -3.83%
1994-09-13 0 5.225 5.225 5.275 5.225 5.325 98,100 516,900 5.2691 0.286 0.286 0.289 0.286 0.292 1,790,341 0.2887 -2.34%
1994-09-12 0 5.350 5.325 5.450 5.300 5.450 102,000 546,900 5.3618 0.293 0.292 0.299 0.290 0.299 1,861,517 0.2938 -4.04%
1994-09-09 0 5.575 5.550 5.600 5.450 5.700 156,000 871,650 5.5875 0.305 0.304 0.307 0.299 0.312 2,847,026 0.3062 2.29%
1994-09-08 0 5.450 5.450 5.600 5.400 5.675 90,000 500,900 5.5656 0.299 0.299 0.307 0.296 0.311 1,642,515 0.3050 -4.39%
1994-09-07 0 5.700 5.700 5.750 5.500 5.750 568,024 3,236,459 5.6978 0.312 0.312 0.315 0.301 0.315 10,366,531 0.3122 4.59%
1994-09-06 0 5.450 5.425 5.500 5.225 5.500 228,000 1,234,100 5.4127 0.299 0.297 0.301 0.286 0.301 4,161,037 0.2966 3.32%
1994-09-05 0 5.275 5.250 5.300 5.200 5.300 492,890 2,586,533 5.2477 0.289 0.288 0.290 0.285 0.290 8,995,323 0.2875 0.00%
1994-09-02 0 5.275 5.250 5.350 5.200 5.275 397,714 2,086,970 5.2474 0.289 0.288 0.293 0.285 0.289 7,258,346 0.2875 0.48%
1994-09-01 0 5.250 5.250 5.300 5.225 5.350 170,000 899,400 5.2906 0.288 0.288 0.290 0.286 0.293 3,102,528 0.2899 0.00%
1994-08-31 0 5.250 5.200 5.350 4.970 5.250 468,843 2,378,871 5.0739 0.288 0.285 0.293 0.272 0.288 8,556,462 0.2780 5.00%
1994-08-30 0 5.050 5.025 5.050 5.000 5.075 240,000 1,209,950 5.0415 0.274 0.273 0.274 0.271 0.275 4,423,840 0.2735 1.00%
1994-08-26 0 5.000 5.025 5.050 4.990 5.075 1,494,894 7,494,751 5.0136 0.271 0.273 0.274 0.271 0.275 27,554,881 0.2720 -0.50%
1994-08-25 0 5.025 5.000 5.025 5.000 5.050 56,000 282,000 5.0357 0.273 0.271 0.273 0.271 0.274 1,032,229 0.2732 0.50%
1994-08-24 0 5.000 5.000 5.025 4.990 5.000 663,426 3,316,767 4.9995 0.271 0.271 0.273 0.271 0.271 12,228,710 0.2712 0.00%
1994-08-23 0 5.000 5.000 5.025 5.000 5.050 591,436 2,977,096 5.0337 0.271 0.271 0.273 0.271 0.274 10,901,742 0.2731 -0.99%
1994-08-22 0 5.050 5.025 5.075 4.980 5.050 4,650,925 23,313,718 5.0127 0.274 0.273 0.275 0.270 0.274 85,728,945 0.2719 0.00%
1994-08-19 0 5.050 5.050 5.075 4.920 5.150 1,253,711 6,301,648 5.0264 0.274 0.274 0.275 0.267 0.279 23,109,235 0.2727 0.00%
1994-08-18 0 5.050 5.075 5.100 4.300 5.075 2,390,930 11,375,160 4.7576 0.274 0.275 0.277 0.233 0.275 44,071,213 0.2581 18.54%
1994-08-17 0 4.260 4.170 4.300 4.050 4.300 376,000 1,571,440 4.1794 0.231 0.226 0.233 0.220 0.233 6,930,682 0.2267 5.19%
1994-08-16 0 4.050 4.030 4.070 4.030 4.060 406,000 1,643,880 4.0490 0.220 0.219 0.221 0.219 0.220 7,483,662 0.2197 0.75%
1994-08-15 0 4.020 4.020 4.040 3.950 4.060 211,820 848,887 4.0076 0.218 0.218 0.219 0.214 0.220 3,904,407 0.2174 3.08%
1994-08-12 0 3.900 3.900 3.920 3.830 3.900 58,000 225,500 3.8879 0.212 0.212 0.213 0.208 0.212 1,069,095 0.2109 0.26%
1994-08-11 0 3.890 3.850 3.930 3.850 3.900 102,000 396,500 3.8873 0.211 0.209 0.213 0.209 0.212 1,880,132 0.2109 0.00%
1994-08-10 0 3.890 3.860 3.900 3.810 3.890 185,233 714,191 3.8556 0.211 0.209 0.212 0.207 0.211 3,414,338 0.2092 1.04%
1994-08-09 0 3.850 3.810 3.860 3.850 3.860 60,000 231,100 3.8517 0.209 0.207 0.209 0.209 0.209 1,105,960 0.2090 0.00%
1994-08-08 0 3.850 3.800 3.850 3.850 3.860 80,000 308,160 3.8520 0.209 0.206 0.209 0.209 0.209 1,474,613 0.2090 0.00%
1994-08-05 0 3.850 3.800 3.850 3.800 3.860 22,000 83,720 3.8055 0.209 0.206 0.209 0.206 0.209 405,519 0.2065 -2.28%
1994-08-04 0 3.940 3.900 3.940 3.800 3.950 178,000 695,240 3.9058 0.214 0.212 0.214 0.206 0.214 3,281,014 0.2119 5.63%
1994-08-03 0 3.730 - 3.850 3.730 3.920 54,000 205,800 3.8111 0.202 - 0.209 0.202 0.213 995,364 0.2068 -4.11%
1994-08-02 0 3.890 - 3.890 - - 0 0 - 0.211 - 0.211 - - 0 - -2.51%
1994-08-01 0 3.990 - 3.990 - - 0 0 - 0.216 - 0.216 - - 0 - -0.75%
1994-07-29 0 4.020 - 4.020 - - 20,000 80,000 4.0000 0.218 - 0.218 - - 368,653 0.2170 0.00%
1994-07-28 0 4.020 - 4.020 4.020 4.020 20,000 80,400 4.0200 0.218 - 0.218 0.218 0.218 368,653 0.2181 0.50%
1994-07-27 0 4.000 3.950 4.000 4.000 4.020 102,000 409,000 4.0098 0.217 0.214 0.217 0.217 0.218 1,880,132 0.2175 -0.99%
1994-07-26 0 4.040 4.000 4.040 4.040 4.050 40,305 162,990 4.0439 0.219 0.217 0.219 0.219 0.220 742,929 0.2194 0.50%
1994-07-25 0 4.020 4.020 4.050 4.000 4.030 590,843 2,375,046 4.0198 0.218 0.218 0.220 0.217 0.219 10,890,811 0.2181 -0.25%
1994-07-22 0 4.030 - 4.070 4.030 4.030 10,000 40,300 4.0300 0.219 - 0.221 0.219 0.219 184,327 0.2186 -0.98%
1994-07-21 0 4.070 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1994-07-20 0 4.070 - 4.070 4.070 4.070 36,000 146,520 4.0700 0.221 - 0.221 0.221 0.221 663,576 0.2208 0.00%
1994-07-19 0 4.070 - 4.070 4.070 4.070 10,000 40,700 4.0700 0.221 - 0.221 0.221 0.221 184,327 0.2208 0.49%
1994-07-18 0 4.050 4.010 4.050 4.050 4.050 40,000 162,000 4.0500 0.220 0.218 0.220 0.220 0.220 737,307 0.2197 0.00%
1994-07-15 0 4.050 4.010 4.050 4.050 4.050 160,000 648,000 4.0500 0.220 0.218 0.220 0.220 0.220 2,949,226 0.2197 0.00%
1994-07-14 0 4.050 4.050 4.060 4.050 4.100 744,000 3,029,740 4.0722 0.220 0.220 0.220 0.220 0.222 13,713,903 0.2209 -0.98%
1994-07-13 0 4.090 4.120 - 4.060 4.080 20,000 81,560 4.0780 0.222 0.224 - 0.220 0.221 368,653 0.2212 0.25%
1994-07-12 0 4.080 4.060 4.100 4.050 4.080 211,011 858,643 4.0692 0.221 0.220 0.222 0.220 0.221 3,889,495 0.2208 0.74%
1994-07-11 0 4.050 4.050 4.170 4.050 4.150 272,843 1,126,288 4.1280 0.220 0.220 0.226 0.220 0.225 5,029,224 0.2239 -2.41%
1994-07-08 0 4.150 4.150 4.200 4.150 4.150 60,000 249,000 4.1500 0.225 0.225 0.228 0.225 0.225 1,105,960 0.2251 1.22%
1994-07-07 0 4.100 4.100 4.150 4.100 4.150 420,000 1,728,100 4.1145 0.222 0.222 0.225 0.222 0.225 7,741,720 0.2232 -1.20%
1994-07-06 0 4.150 4.150 4.190 4.150 4.150 80,842 335,368 4.1484 0.225 0.225 0.227 0.225 0.225 1,490,134 0.2251 0.00%
1994-07-05 0 4.150 4.150 4.170 4.110 4.150 58,000 239,740 4.1334 0.225 0.225 0.226 0.223 0.225 1,069,095 0.2242 0.97%
1994-07-04 0 4.110 4.110 4.150 4.090 4.130 72,168 297,035 4.1159 0.223 0.223 0.225 0.222 0.224 1,330,249 0.2233 0.00%
1994-07-01 0 4.110 4.110 4.130 4.050 4.140 158,305 651,290 4.1141 0.223 0.223 0.224 0.220 0.225 2,917,983 0.2232 0.86%
1994-06-30 0 4.075 4.075 4.300 - - 0 0 - 0.221 0.221 0.233 - - 0 - 1.87%
1994-06-29 0 4.000 4.050 4.075 4.000 4.075 670,000 2,700,200 4.0301 0.217 0.220 0.221 0.217 0.221 12,349,886 0.2186 -1.84%
1994-06-28 0 4.075 4.050 4.075 4.050 4.150 190,000 775,200 4.0800 0.221 0.220 0.221 0.220 0.225 3,502,206 0.2213 -0.61%
1994-06-27 0 4.100 4.050 4.200 4.100 4.100 10,000 41,000 4.1000 0.222 0.220 0.228 0.222 0.222 184,327 0.2224 -2.96%
1994-06-24 0 4.225 4.150 4.225 4.150 4.300 158,000 668,750 4.2326 0.229 0.225 0.229 0.225 0.233 2,912,361 0.2296 -0.59%
1994-06-23 0 4.250 4.200 4.300 4.200 4.275 80,000 339,000 4.2375 0.231 0.228 0.233 0.228 0.232 1,474,613 0.2299 -1.16%
1994-06-22 0 4.300 4.275 4.400 4.300 4.350 34,149 148,326 4.3435 0.233 0.232 0.239 0.233 0.236 629,457 0.2356 -1.71%
1994-06-21 0 4.375 4.375 4.450 4.300 4.400 740,000 3,247,050 4.3879 0.237 0.237 0.241 0.233 0.239 13,640,172 0.2381 0.00%
1994-06-20 0 4.375 4.350 4.450 4.350 4.375 80,000 349,250 4.3656 0.237 0.236 0.241 0.236 0.237 1,474,613 0.2368 1.16%
1994-06-17 0 4.325 4.275 4.350 4.275 4.325 234,000 1,005,050 4.2951 0.235 0.232 0.236 0.232 0.235 4,313,244 0.2330 1.76%
1994-06-16 0 4.250 4.250 4.300 4.250 4.300 142,337 605,082 4.2511 0.231 0.231 0.233 0.231 0.233 2,623,650 0.2306 -1.16%
1994-06-15 0 4.300 4.250 4.400 4.250 4.300 208,843 890,956 4.2662 0.233 0.231 0.239 0.231 0.233 3,849,533 0.2314 3.61%
1994-06-10 0 4.150 4.100 4.175 4.075 4.225 218,000 900,850 4.1323 0.225 0.222 0.227 0.221 0.229 4,018,321 0.2242 -2.92%
1994-06-09 0 4.275 4.200 4.300 4.150 4.300 98,000 417,100 4.2561 0.232 0.228 0.233 0.225 0.233 1,806,401 0.2309 1.79%
1994-06-08 0 4.200 4.175 4.250 4.200 4.200 30,000 126,000 4.2000 0.228 0.227 0.231 0.228 0.228 552,980 0.2279 -1.18%
1994-06-07 0 4.250 4.250 4.300 4.225 4.300 216,000 922,350 4.2701 0.231 0.231 0.233 0.229 0.233 3,981,456 0.2317 -1.16%
1994-06-06 0 4.300 4.250 4.325 4.300 4.425 54,738 237,681 4.3422 0.233 0.231 0.235 0.233 0.240 1,008,967 0.2356 -2.27%
1994-06-03 0 4.400 4.400 4.425 4.300 4.400 50,372 220,836 4.3841 0.239 0.239 0.240 0.233 0.239 928,490 0.2378 2.33%
1994-06-02 0 4.300 4.300 4.325 4.250 4.400 88,000 378,900 4.3057 0.233 0.233 0.235 0.231 0.239 1,622,075 0.2336 -2.27%
1994-06-01 0 4.400 4.350 4.400 4.200 4.400 496,000 2,111,400 4.2569 0.239 0.236 0.239 0.228 0.239 9,142,602 0.2309 4.76%
1994-05-31 0 4.200 4.175 4.225 4.150 4.200 70,000 293,000 4.1857 0.228 0.227 0.229 0.225 0.228 1,290,287 0.2271 -1.18%
1994-05-30 0 4.250 4.250 4.275 4.200 4.300 98,000 415,250 4.2372 0.231 0.231 0.232 0.228 0.233 1,806,401 0.2299 3.03%
1994-05-27 0 4.125 4.100 4.275 4.100 4.175 205,025 843,800 4.1156 0.224 0.222 0.232 0.222 0.227 3,779,157 0.2233 -3.51%
1994-05-26 0 4.275 4.175 4.325 4.275 4.325 16,000 68,700 4.2938 0.232 0.227 0.235 0.232 0.235 294,923 0.2329 -2.84%
1994-05-25 0 4.400 4.400 4.425 4.400 4.450 210,000 927,100 4.4148 0.239 0.239 0.240 0.239 0.241 3,870,860 0.2395 -1.68%
1994-05-24 0 4.475 4.425 4.475 4.450 4.550 122,000 551,150 4.5176 0.243 0.240 0.243 0.241 0.247 2,248,785 0.2451 1.70%
1994-05-23 0 4.400 4.375 4.425 4.325 4.425 54,000 236,350 4.3769 0.239 0.237 0.240 0.235 0.240 995,364 0.2375 1.15%
1994-05-20 0 4.350 4.350 4.500 4.350 4.500 124,000 541,400 4.3661 0.236 0.236 0.244 0.236 0.244 2,285,651 0.2369 -1.14%
1994-05-19 0 4.400 4.300 4.475 4.400 4.500 162,000 718,600 4.4358 0.239 0.233 0.243 0.239 0.244 2,986,092 0.2406 -4.35%
1994-05-18 0 4.600 4.550 4.600 4.550 4.650 194,000 890,400 4.5897 0.250 0.247 0.250 0.247 0.252 3,575,937 0.2490 0.55%
1994-05-17 0 4.575 4.475 4.575 4.575 4.700 252,000 1,159,950 4.6030 0.248 0.243 0.248 0.248 0.255 4,645,032 0.2497 1.67%
1994-05-16 0 4.500 4.500 4.525 4.450 4.550 360,843 1,626,046 4.5062 0.244 0.244 0.245 0.241 0.247 6,651,298 0.2445 0.56%
1994-05-13 0 4.475 4.425 4.500 4.200 4.500 540,600 2,340,575 4.3296 0.243 0.240 0.244 0.228 0.244 9,964,699 0.2349 9.15%
1994-05-12 0 4.100 4.075 4.175 4.050 4.150 116,000 475,150 4.0961 0.222 0.221 0.227 0.220 0.225 2,138,189 0.2222 0.00%
1994-05-11 0 4.100 4.100 4.175 4.025 4.175 86,000 352,650 4.1006 0.222 0.222 0.227 0.218 0.227 1,585,209 0.2225 -0.61%
1994-05-10 0 4.125 4.050 4.125 4.050 4.125 268,000 1,099,050 4.1009 0.224 0.220 0.224 0.220 0.224 4,939,954 0.2225 -0.60%
1994-05-09 0 4.150 4.075 4.150 4.050 4.150 410,000 1,663,250 4.0567 0.225 0.221 0.225 0.220 0.225 7,557,393 0.2201 0.00%
1994-05-06 0 4.150 4.100 4.200 4.125 4.200 180,000 748,850 4.1603 0.225 0.222 0.228 0.224 0.228 3,317,880 0.2257 1.22%
1994-05-05 0 4.100 4.075 4.125 4.000 4.100 378,843 1,542,580 4.0718 0.222 0.221 0.224 0.217 0.222 6,983,086 0.2209 2.50%
1994-05-04 0 4.000 3.925 4.000 3.900 4.100 382,000 1,523,350 3.9878 0.217 0.213 0.217 0.212 0.222 7,041,278 0.2163 0.63%
1994-05-03 0 3.975 3.950 4.100 3.875 4.050 338,000 1,345,350 3.9803 0.216 0.214 0.222 0.210 0.220 6,230,241 0.2159 -4.22%
1994-05-02 0 4.150 4.125 4.175 4.125 4.375 172,000 723,550 4.2067 0.225 0.224 0.227 0.224 0.237 3,170,418 0.2282 -4.05%
1994-04-29 0 4.325 4.325 4.350 4.200 4.450 751,372 3,281,165 4.3669 0.235 0.235 0.236 0.228 0.241 13,849,789 0.2369 -4.95%
1994-04-28 0 4.550 4.550 4.600 4.550 4.650 487,653 2,239,532 4.5925 0.247 0.247 0.250 0.247 0.252 8,988,745 0.2491 -1.62%
1994-04-27 0 4.625 4.625 4.700 4.600 4.775 789,448 3,699,266 4.6859 0.251 0.251 0.255 0.250 0.259 14,551,631 0.2542 -1.07%
1994-04-26 0 4.675 4.675 4.725 4.600 4.900 944,000 4,501,200 4.7682 0.254 0.254 0.256 0.250 0.266 17,400,436 0.2587 -0.53%
1994-04-25 0 4.700 4.675 4.700 4.650 4.900 783,372 3,713,624 4.7406 0.255 0.254 0.255 0.252 0.266 14,439,634 0.2572 -2.08%
1994-04-22 0 4.800 4.750 4.850 4.750 5.050 860,505 4,218,124 4.9019 0.260 0.258 0.263 0.258 0.274 15,861,401 0.2659 -3.03%
1994-04-21 0 4.950 4.925 5.000 4.900 5.400 4,385,864 22,682,352 5.1717 0.269 0.267 0.271 0.266 0.293 80,843,164 0.2806 -3.88%
1994-04-20 0 5.150 5.150 5.200 4.825 5.200 2,664,552 13,431,605 5.0408 0.279 0.279 0.282 0.262 0.282 49,114,796 0.2735 3.01%
1994-04-19 0 5.100 5.000 5.050 5.000 5.250 2,656,831 13,615,957 5.1249 0.271 0.266 0.269 0.266 0.279 49,956,459 0.2726 -1.92%
1994-04-18 0 5.200 5.200 5.300 4.625 5.300 1,852,000 9,345,150 5.0460 0.277 0.277 0.282 0.246 0.282 34,823,202 0.2684 4.52%
1994-04-15 0 4.975 5.000 5.050 4.975 5.300 2,389,219 12,260,417 5.1316 0.265 0.266 0.269 0.265 0.282 44,924,544 0.2729 -6.13%
1994-04-14 0 5.300 5.300 5.400 4.800 5.450 4,360,014 22,953,556 5.2646 0.282 0.282 0.287 0.255 0.290 81,981,451 0.2800 9.84%
1994-04-13 0 4.825 4.850 4.875 4.400 4.875 3,269,167 15,282,929 4.6749 0.257 0.258 0.259 0.234 0.259 61,470,228 0.2486 11.56%
1994-04-12 0 4.325 4.325 4.350 4.050 4.375 2,187,033 9,310,898 4.2573 0.230 0.230 0.231 0.215 0.233 41,122,835 0.2264 6.79%
1994-04-11 0 4.050 4.000 4.150 4.025 4.225 785,686 3,251,444 4.1384 0.215 0.213 0.221 0.214 0.225 14,773,273 0.2201 -2.41%
1994-04-08 0 4.150 4.150 4.225 4.000 4.175 2,136,000 8,761,100 4.1016 0.221 0.221 0.225 0.213 0.222 40,163,261 0.2181 3.11%
1994-04-07 0 4.025 4.025 4.050 3.900 4.100 1,974,000 7,919,350 4.0118 0.214 0.214 0.215 0.207 0.218 37,117,171 0.2134 4.55%
1994-04-06 0 3.850 3.800 3.900 3.750 3.875 652,566 2,485,032 3.8081 0.205 0.202 0.207 0.199 0.206 12,270,215 0.2025 4.76%
1994-03-31 0 3.675 3.650 3.700 3.500 3.675 952,247 3,407,265 3.5781 0.195 0.194 0.197 0.186 0.195 17,905,124 0.1903 3.52%
1994-03-30 0 3.550 3.525 3.600 3.475 3.600 894,381 3,140,251 3.5111 0.189 0.187 0.191 0.185 0.191 16,817,068 0.1867 1.43%
1994-03-29 0 3.500 3.400 3.500 3.500 3.725 1,384,676 4,972,332 3.5910 0.186 0.181 0.186 0.186 0.198 26,036,097 0.1910 -7.28%
1994-03-28 0 3.775 3.775 3.800 3.700 4.050 2,364,624 9,005,444 3.8084 0.201 0.201 0.202 0.197 0.215 44,462,083 0.2025 -0.66%
1994-03-25 0 3.800 3.700 3.850 3.800 3.950 1,272,141 4,927,958 3.8738 0.202 0.197 0.205 0.202 0.210 23,920,099 0.2060 -5.59%
1994-03-24 0 4.025 4.000 4.075 3.975 4.225 2,028,964 8,202,698 4.0428 0.214 0.213 0.217 0.211 0.225 38,150,660 0.2150 0.63%
1994-03-23 0 4.000 3.950 - 3.750 4.050 1,847,781 7,170,118 3.8804 0.213 0.210 - 0.199 0.215 34,743,872 0.2064 8.84%
1994-03-22 0 3.675 3.675 3.700 3.400 3.725 1,657,195 5,980,899 3.6090 0.195 0.195 0.197 0.181 0.198 31,160,278 0.1919 3.52%
1994-03-21 0 3.550 3.550 3.600 3.400 3.600 1,598,800 5,605,770 3.5062 0.189 0.189 0.191 0.181 0.191 30,062,276 0.1865 -1.39%
1994-03-18 0 3.600 3.625 3.675 3.600 3.775 898,120 3,338,670 3.7174 0.191 0.193 0.195 0.191 0.201 16,887,372 0.1977 -4.00%
1994-03-17 0 3.750 3.725 3.825 3.700 4.050 2,778,848 10,725,596 3.8597 0.199 0.198 0.203 0.197 0.215 52,250,747 0.2053 0.67%
1994-03-16 0 3.725 3.725 - 3.325 3.750 2,789,486 9,854,598 3.5328 0.198 0.198 - 0.177 0.199 52,450,774 0.1879 12.03%
1994-03-15 0 3.325 3.325 3.400 3.300 3.450 849,611 2,844,404 3.3479 0.177 0.177 0.181 0.176 0.183 15,975,257 0.1781 -2.92%
1994-03-14 0 3.425 3.425 3.450 3.200 3.500 1,875,826 6,333,534 3.3764 0.182 0.182 0.183 0.170 0.186 35,271,202 0.1796 -2.14%
1994-03-11 1 3.500 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1994-03-10 0 3.500 3.525 - 3.100 3.600 3,492,000 11,720,050 3.3563 0.186 0.187 - 0.165 0.191 65,660,162 0.1785 14.75%
1994-03-09 0 3.050 3.025 3.075 3.000 3.150 3,456,419 10,484,965 3.0335 0.162 0.161 0.164 0.160 0.168 64,991,132 0.1613 1.67%
1994-03-08 0 3.000 2.950 3.000 3.000 3.100 196,902 595,505 3.0244 0.160 0.157 0.160 0.160 0.165 3,702,353 0.1608 3.45%
1994-03-07 0 2.900 2.825 2.950 2.900 2.950 349,798 1,021,352 2.9198 0.154 0.150 0.157 0.154 0.157 6,577,260 0.1553 -1.69%
1994-03-04 0 2.950 2.925 2.950 2.950 2.975 14,000 41,550 2.9679 0.157 0.156 0.157 0.157 0.158 263,242 0.1578 0.00%
1994-03-03 0 2.950 2.950 2.975 2.950 2.975 72,000 212,650 2.9535 0.157 0.157 0.158 0.157 0.158 1,353,818 0.1571 -1.67%
1994-03-02 0 3.000 3.000 3.050 3.000 3.000 20,000 60,000 3.0000 0.160 0.160 0.162 0.160 0.160 376,060 0.1595 -2.44%
1994-03-01 0 3.075 3.050 3.075 3.050 3.100 1,288,448 3,958,680 3.0724 0.164 0.162 0.164 0.162 0.165 24,226,719 0.1634 -2.38%
1994-02-28 0 3.150 3.100 3.175 2.975 3.150 180,528 555,952 3.0796 0.168 0.165 0.169 0.158 0.168 3,394,472 0.1638 8.62%
1994-02-25 0 2.900 2.900 2.950 2.900 2.950 150,000 437,000 2.9133 0.154 0.154 0.157 0.154 0.157 2,820,454 0.1549 -3.33%
1994-02-24 0 3.000 2.975 3.000 2.975 3.025 172,000 516,250 3.0015 0.160 0.158 0.160 0.158 0.161 3,234,120 0.1596 -0.83%
1994-02-23 0 3.025 3.000 3.025 3.025 3.150 692,000 2,140,350 3.0930 0.161 0.160 0.161 0.161 0.168 13,011,693 0.1645 -0.82%
1994-02-22 0 3.050 3.000 - 2.950 3.075 104,000 315,400 3.0327 0.162 0.160 - 0.157 0.164 1,955,515 0.1613 -0.81%
1994-02-21 0 3.075 2.925 3.075 3.075 3.075 8,000 24,600 3.0750 0.164 0.156 0.164 0.164 0.164 150,424 0.1635 2.50%
1994-02-18 0 3.000 2.975 3.050 3.000 3.100 120,000 364,000 3.0333 0.160 0.158 0.162 0.160 0.165 2,256,363 0.1613 1.69%
1994-02-17 0 2.950 2.950 3.050 - - 0 0 - 0.157 0.157 0.162 - - 0 - 1.72%
1994-02-16 0 2.900 2.900 3.100 2.900 3.000 182,000 545,800 2.9989 0.154 0.154 0.165 0.154 0.160 3,422,150 0.1595 -4.13%
1994-02-15 0 3.025 3.000 3.025 3.000 3.050 260,000 781,250 3.0048 0.161 0.160 0.161 0.160 0.162 4,888,786 0.1598 -0.82%
1994-02-14 0 3.050 3.000 3.075 3.050 3.100 50,000 154,500 3.0900 0.162 0.160 0.164 0.162 0.165 940,151 0.1643 -1.61%
1994-02-09 0 3.100 3.075 3.150 3.050 3.100 122,000 375,100 3.0746 0.165 0.164 0.168 0.162 0.165 2,293,969 0.1635 2.48%
1994-02-08 0 3.025 3.025 3.050 3.000 3.025 356,000 1,069,450 3.0041 0.161 0.161 0.162 0.160 0.161 6,693,877 0.1598 0.83%
1994-02-07 0 3.000 2.950 3.000 3.000 3.025 278,844 836,855 3.0012 0.160 0.157 0.160 0.160 0.161 5,243,111 0.1596 -3.23%
1994-02-04 0 3.100 3.075 3.100 3.075 3.100 374,494 1,160,270 3.0982 0.165 0.164 0.165 0.164 0.165 7,041,620 0.1648 0.00%
1994-02-03 0 3.100 3.075 3.125 3.000 3.125 258,000 798,650 3.0955 0.165 0.164 0.166 0.160 0.166 4,851,180 0.1646 3.33%
1994-02-02 0 3.000 2.950 3.000 - - 0 0 - 0.160 0.157 0.160 - - 0 - 0.00%
1994-02-01 0 3.000 2.975 3.050 2.925 3.050 141,059 416,742 2.9544 0.160 0.158 0.162 0.156 0.162 2,652,336 0.1571 0.00%
1994-01-31 0 3.000 2.850 3.000 3.000 3.000 120,000 360,000 3.0000 0.160 0.152 0.160 0.160 0.160 2,256,363 0.1595 0.00%
1994-01-28 0 3.000 2.925 3.075 2.900 3.075 144,000 431,300 2.9951 0.160 0.156 0.164 0.154 0.164 2,707,636 0.1593 -1.64%
1994-01-27 0 3.050 3.050 3.075 3.050 3.100 169,516 519,996 3.0675 0.162 0.162 0.164 0.162 0.165 3,187,414 0.1631 -1.61%
1994-01-26 0 3.100 3.100 - 3.100 3.175 84,417 264,651 3.1350 0.165 0.165 - 0.165 0.169 1,587,295 0.1667 -0.80%
1994-01-25 0 3.125 3.050 3.150 3.050 3.175 108,305 337,885 3.1198 0.166 0.162 0.168 0.162 0.169 2,036,462 0.1659 0.00%
1994-01-24 0 3.125 3.125 3.200 3.100 3.350 1,588,000 5,114,800 3.2209 0.166 0.166 0.170 0.165 0.178 29,859,203 0.1713 -1.57%
1994-01-21 0 3.175 3.000 3.200 2.900 3.200 237,868 740,116 3.1115 0.169 0.160 0.170 0.154 0.170 4,472,638 0.1655 6.72%
1994-01-20 0 2.975 2.950 3.000 2.900 3.200 602,698 1,836,717 3.0475 0.158 0.157 0.160 0.154 0.170 11,332,545 0.1621 3.48%
1994-01-19 0 2.875 2.850 2.900 2.800 2.875 341,058 966,507 2.8338 0.153 0.152 0.154 0.149 0.153 6,412,922 0.1507 0.88%
1994-01-18 0 2.850 2.850 2.900 2.850 2.850 4,000 11,400 2.8500 0.152 0.152 0.154 0.152 0.152 75,212 0.1516 -1.72%
1994-01-17 0 2.900 2.850 2.900 2.850 2.900 112,000 321,200 2.8679 0.154 0.152 0.154 0.152 0.154 2,105,939 0.1525 4.50%
1994-01-14 0 2.775 2.775 2.850 2.775 2.850 226,000 632,700 2.7996 0.148 0.148 0.152 0.148 0.152 4,249,484 0.1489 -0.89%
1994-01-13 0 2.800 - 2.800 2.800 2.800 84,000 235,200 2.8000 0.149 - 0.149 0.149 0.149 1,579,454 0.1489 -3.45%
1994-01-12 0 2.900 - 2.900 2.900 2.900 10,282 29,761 2.8945 0.154 - 0.154 0.154 0.154 193,333 0.1539 0.00%
1994-01-11 0 2.900 2.900 2.925 2.900 2.950 120,295 350,819 2.9163 0.154 0.154 0.156 0.154 0.157 2,261,910 0.1551 0.00%
1994-01-10 0 2.900 2.850 2.925 2.900 2.925 175,588 510,511 2.9074 0.154 0.152 0.156 0.154 0.156 3,301,585 0.1546 0.00%
1994-01-07 0 2.900 2.900 3.000 2.900 2.900 212,140 615,178 2.8999 0.154 0.154 0.160 0.154 0.154 3,988,874 0.1542 0.00%
1994-01-06 0 2.900 - 2.900 2.900 2.925 250,505 727,914 2.9058 0.154 - 0.154 0.154 0.156 4,710,252 0.1545 0.00%
1994-01-05 0 2.900 2.900 3.000 2.825 3.000 230,000 685,750 2.9815 0.154 0.154 0.160 0.150 0.160 4,324,696 0.1586 -1.69%
1994-01-04 0 2.950 2.950 3.000 2.950 3.000 30,000 89,000 2.9667 0.157 0.157 0.160 0.157 0.160 564,091 0.1578 -1.67%
1994-01-03 0 3.000 - 3.000 3.000 3.050 207,588 625,526 3.0133 0.160 - 0.160 0.160 0.162 3,903,282 0.1603

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