HONGKONG AND SHANGHAI HOTELS, LIMITED (THE): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00045      
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
2026-04-02 0 5.890 5.890 5.900 5.820 6.000 15,000 89,280 5.9520 5.890 5.890 5.900 5.820 6.000 15,000 5.9520 -0.84%
2026-04-01 0 5.940 5.940 6.040 5.940 6.020 184,000 1,079,635 5.8676 5.940 5.940 6.040 5.940 6.020 184,000 5.8676 1.54%
2026-03-31 0 5.850 5.860 5.980 5.840 6.000 242,500 1,424,615 5.8747 5.850 5.860 5.980 5.840 6.000 242,500 5.8747 -2.99%
2026-03-30 0 6.030 6.020 6.150 5.830 6.150 419,008 2,503,090 5.9738 6.030 6.020 6.150 5.830 6.150 419,008 5.9738 -2.11%
2026-03-27 0 6.160 6.160 6.210 6.060 6.230 149,500 919,615 6.1513 6.160 6.160 6.210 6.060 6.230 149,500 6.1513 -0.81%
2026-03-26 0 6.210 6.210 6.240 6.210 6.370 100,000 631,175 6.3118 6.210 6.210 6.240 6.210 6.370 100,000 6.3118 -3.42%
2026-03-25 0 6.430 6.380 6.450 6.370 6.450 8,500 54,455 6.4065 6.430 6.380 6.450 6.370 6.450 8,500 6.4065 1.58%
2026-03-24 0 6.330 6.230 6.350 6.140 6.330 305,560 1,896,949 6.2081 6.330 6.230 6.350 6.140 6.330 305,560 6.2081 1.93%
2026-03-23 0 6.210 6.210 6.280 6.210 6.460 113,500 714,320 6.2936 6.210 6.210 6.280 6.210 6.460 113,500 6.2936 -3.72%
2026-03-20 0 6.450 6.450 6.550 6.450 6.630 140,500 921,075 6.5557 6.450 6.450 6.550 6.450 6.630 140,500 6.5557 -2.42%
2026-03-19 0 6.610 6.610 6.740 6.600 6.770 222,746 1,490,308 6.6906 6.610 6.610 6.740 6.600 6.770 222,746 6.6906 -1.20%
2026-03-18 0 6.690 6.700 6.720 6.650 6.690 7,600 50,660 6.6658 6.690 6.700 6.720 6.650 6.690 7,600 6.6658 0.45%
2026-03-17 0 6.660 6.600 6.660 6.520 6.720 115,000 767,540 6.6743 6.660 6.600 6.660 6.520 6.720 115,000 6.6743 3.42%
2026-03-16 0 6.440 6.440 6.470 6.440 6.500 38,000 245,335 6.4562 6.440 6.440 6.470 6.440 6.500 38,000 6.4562 0.31%
2026-03-13 0 6.420 6.410 6.460 6.400 6.510 194,500 1,258,060 6.4682 6.420 6.410 6.460 6.400 6.510 194,500 6.4682 -1.38%
2026-03-12 0 6.510 6.510 6.570 6.510 6.650 159,010 1,046,476 6.5812 6.510 6.510 6.570 6.510 6.650 159,010 6.5812 -2.54%
2026-03-11 0 6.680 6.680 6.750 6.670 6.700 28,000 187,275 6.6884 6.680 6.680 6.750 6.670 6.700 28,000 6.6884 0.30%
2026-03-10 0 6.660 6.650 6.690 6.580 6.690 56,000 372,030 6.6434 6.660 6.650 6.690 6.580 6.690 56,000 6.6434 -0.15%
2026-03-09 0 6.670 6.670 6.730 6.640 6.810 290,405 1,960,443 6.7507 6.670 6.670 6.730 6.640 6.810 290,405 6.7507 -1.91%
2026-03-06 0 6.800 6.760 6.820 6.780 6.800 5,500 37,370 6.7945 6.800 6.760 6.820 6.780 6.800 5,500 6.7945 -0.29%
2026-03-05 0 6.820 6.780 6.820 6.700 6.850 295,503 2,013,864 6.8150 6.820 6.780 6.820 6.700 6.850 295,503 6.8150 1.79%
2026-03-04 0 6.700 6.640 6.700 6.650 6.820 535,500 3,589,917 6.7039 6.700 6.640 6.700 6.650 6.820 535,500 6.7039 -2.19%
2026-03-03 0 6.850 6.770 6.850 6.780 6.980 666,000 4,546,430 6.8265 6.850 6.770 6.850 6.780 6.980 666,000 6.8265 -1.01%
2026-03-02 0 6.920 6.880 6.920 6.790 7.000 470,000 3,239,520 6.8926 6.920 6.880 6.920 6.790 7.000 470,000 6.8926 2.22%
2026-02-27 0 6.770 6.770 6.880 6.730 6.890 408,500 2,780,710 6.8071 6.770 6.770 6.880 6.730 6.890 408,500 6.8071 -0.59%
2026-02-26 0 6.810 6.790 6.830 6.750 6.850 137,000 930,907 6.7949 6.810 6.790 6.830 6.750 6.850 137,000 6.7949 0.44%
2026-02-25 0 6.780 6.750 6.790 6.660 6.940 319,936 2,153,857 6.7321 6.780 6.750 6.790 6.660 6.940 319,936 6.7321 -1.45%
2026-02-24 0 6.880 6.830 6.880 6.730 7.260 382,500 2,671,870 6.9853 6.880 6.830 6.880 6.730 7.260 382,500 6.9853 -1.71%
2026-02-23 0 7.000 6.990 7.000 6.780 7.010 763,000 5,259,570 6.8933 7.000 6.990 7.000 6.780 7.010 763,000 6.8933 2.34%
2026-02-20 0 6.840 6.780 6.840 6.780 7.000 224,000 1,551,480 6.9263 6.840 6.780 6.840 6.780 7.000 224,000 6.9263 -0.15%
2026-02-16 0 6.850 6.780 6.860 6.500 6.870 216,000 1,459,900 6.7588 6.850 6.780 6.860 6.500 6.870 216,000 6.7588 5.22%
2026-02-13 0 6.510 6.510 6.580 6.500 6.590 330,000 2,153,010 6.5243 6.510 6.510 6.580 6.500 6.590 330,000 6.5243 -2.54%
2026-02-12 0 6.680 6.660 6.690 6.560 6.680 105,400 696,860 6.6116 6.680 6.660 6.690 6.560 6.680 105,400 6.6116 0.60%
2026-02-11 0 6.640 6.610 6.640 6.620 6.980 790,538 5,331,512 6.7442 6.640 6.610 6.640 6.620 6.980 790,538 6.7442 -4.32%
2026-02-10 0 6.940 6.900 6.940 6.790 6.950 1,175,093 8,086,635 6.8817 6.940 6.900 6.940 6.790 6.950 1,175,093 6.8817 2.36%
2026-02-09 0 6.780 6.750 6.780 6.600 6.780 763,000 5,125,220 6.7172 6.780 6.750 6.780 6.600 6.780 763,000 6.7172 4.31%
2026-02-06 0 6.500 6.490 6.500 6.370 6.580 491,000 3,173,340 6.4630 6.500 6.490 6.500 6.370 6.580 491,000 6.4630 -1.22%
2026-02-05 0 6.580 6.530 6.580 6.300 6.650 1,312,012 8,447,396 6.4385 6.580 6.530 6.580 6.300 6.650 1,312,012 6.4385 1.86%
2026-02-04 0 6.460 6.440 6.460 6.440 6.660 517,500 3,366,170 6.5047 6.460 6.440 6.460 6.440 6.660 517,500 6.5047 -1.82%
2026-02-03 0 6.580 6.580 6.600 6.330 6.710 746,908 4,805,591 6.4340 6.580 6.580 6.600 6.330 6.710 746,908 6.4340 4.11%
2026-02-02 0 6.320 6.310 6.320 6.270 6.350 1,890,000 11,919,935 6.3068 6.320 6.310 6.320 6.270 6.350 1,890,000 6.3068 0.80%
2026-01-30 0 6.270 6.270 6.300 6.190 6.320 667,000 4,199,970 6.2968 6.270 6.270 6.300 6.190 6.320 667,000 6.2968 -0.48%
2026-01-29 0 6.300 6.290 6.300 6.130 6.320 189,500 1,186,255 6.2599 6.300 6.290 6.300 6.130 6.320 189,500 6.2599 0.32%
2026-01-28 0 6.280 6.240 6.280 6.130 6.300 229,000 1,430,520 6.2468 6.280 6.240 6.280 6.130 6.300 229,000 6.2468 1.45%
2026-01-27 0 6.190 6.170 6.190 6.060 6.200 123,499 759,228 6.1476 6.190 6.170 6.190 6.060 6.200 123,499 6.1476 0.16%
2026-01-26 0 6.180 6.180 6.200 6.100 6.200 51,000 314,870 6.1739 6.180 6.180 6.200 6.100 6.200 51,000 6.1739 0.49%
2026-01-23 0 6.150 6.130 6.150 6.100 6.150 315,500 1,929,620 6.1161 6.150 6.130 6.150 6.100 6.150 315,500 6.1161 0.82%
2026-01-22 0 6.100 6.080 6.100 6.070 6.120 77,000 469,385 6.0959 6.100 6.080 6.100 6.070 6.120 77,000 6.0959 -0.33%
2026-01-21 0 6.120 6.100 6.120 6.060 6.120 236,500 1,443,790 6.1048 6.120 6.100 6.120 6.060 6.120 236,500 6.1048 0.33%
2026-01-20 0 6.100 6.080 6.100 6.080 6.120 46,000 280,460 6.0970 6.100 6.080 6.100 6.080 6.120 46,000 6.0970 0.16%
2026-01-19 0 6.090 6.070 6.090 6.070 6.100 42,000 255,985 6.0949 6.090 6.070 6.090 6.070 6.100 42,000 6.0949 -0.16%
2026-01-16 0 6.100 6.100 6.110 6.100 6.120 51,500 314,515 6.1071 6.100 6.100 6.110 6.100 6.120 51,500 6.1071 -0.33%
2026-01-15 0 6.120 6.090 6.120 6.050 6.120 107,500 654,525 6.0886 6.120 6.090 6.120 6.050 6.120 107,500 6.0886 0.49%
2026-01-14 0 6.090 6.090 6.100 6.000 6.100 176,500 1,074,230 6.0863 6.090 6.090 6.100 6.000 6.100 176,500 6.0863 -0.16%
2026-01-13 0 6.100 6.090 6.100 6.050 6.100 613,500 3,739,855 6.0959 6.100 6.090 6.100 6.050 6.100 613,500 6.0959 0.83%
2026-01-12 0 6.050 6.050 6.060 6.000 6.070 101,860 613,662 6.0246 6.050 6.050 6.060 6.000 6.070 101,860 6.0246 0.33%
2026-01-09 0 6.030 6.000 6.080 6.000 6.080 142,500 861,790 6.0476 6.030 6.000 6.080 6.000 6.080 142,500 6.0476 -0.33%
2026-01-08 0 6.050 6.050 6.060 6.040 6.090 121,500 734,695 6.0469 6.050 6.050 6.060 6.040 6.090 121,500 6.0469 0.00%
2026-01-07 0 6.050 6.040 6.050 6.040 6.050 118,500 716,780 6.0488 6.050 6.040 6.050 6.040 6.050 118,500 6.0488 0.17%
2026-01-06 0 6.040 6.040 6.050 6.000 6.050 48,000 289,920 6.0400 6.040 6.040 6.050 6.000 6.050 48,000 6.0400 1.17%
2026-01-05 0 5.970 5.960 6.000 5.900 5.990 100,500 595,175 5.9221 5.970 5.960 6.000 5.900 5.990 100,500 5.9221 1.53%
2026-01-02 0 5.880 5.900 5.950 5.880 5.910 105,000 618,930 5.8946 5.880 5.900 5.950 5.880 5.910 105,000 5.8946 -0.51%
2025-12-31 0 5.910 5.910 5.950 5.910 5.910 10,500 62,055 5.9100 5.910 5.910 5.950 5.910 5.910 10,500 5.9100 -0.51%
2025-12-30 0 5.940 5.900 5.950 5.890 5.940 73,500 433,950 5.9041 5.940 5.900 5.950 5.890 5.940 73,500 5.9041 -0.50%
2025-12-29 0 5.970 5.920 5.970 5.920 6.000 89,500 533,680 5.9629 5.970 5.920 5.970 5.920 6.000 89,500 5.9629 -0.50%
2025-12-24 0 6.000 6.000 6.020 6.000 6.020 11,500 69,200 6.0174 6.000 6.000 6.020 6.000 6.020 11,500 6.0174 -0.33%
2025-12-23 0 6.020 6.000 6.090 6.000 6.000 500 3,000 6.0000 6.020 6.000 6.090 6.000 6.000 500 6.0000 0.33%
2025-12-22 0 6.000 5.950 6.010 6.000 6.060 95,000 573,590 6.0378 6.000 5.950 6.010 6.000 6.060 95,000 6.0378 -1.15%
2025-12-19 0 6.070 6.070 6.100 6.060 6.070 21,000 127,370 6.0652 6.070 6.070 6.100 6.060 6.070 21,000 6.0652 0.17%
2025-12-18 0 6.060 6.050 6.090 6.000 6.150 156,285 954,740 6.1090 6.060 6.050 6.090 6.000 6.150 156,285 6.1090 1.00%
2025-12-17 0 6.000 6.000 6.090 5.960 6.000 24,000 143,700 5.9875 6.000 6.000 6.090 5.960 6.000 24,000 5.9875 1.01%
2025-12-16 0 5.940 5.940 5.950 5.920 5.980 39,236 233,307 5.9462 5.940 5.940 5.950 5.920 5.980 39,236 5.9462 -0.67%
2025-12-15 0 5.980 5.950 5.980 5.980 6.000 16,152 96,658 5.9843 5.980 5.950 5.980 5.980 6.000 16,152 5.9843 0.00%
2025-12-12 0 5.980 5.950 5.980 5.950 6.000 79,500 475,525 5.9814 5.980 5.950 5.980 5.950 6.000 79,500 5.9814 1.01%
2025-12-11 0 5.920 5.920 5.980 5.900 5.930 5,000 29,545 5.9090 5.920 5.920 5.980 5.900 5.930 5,000 5.9090 -1.17%
2025-12-10 0 5.990 5.950 5.990 5.930 6.000 118,000 706,475 5.9871 5.990 5.950 5.990 5.930 6.000 118,000 5.9871 -0.17%
2025-12-09 0 6.000 5.970 6.000 6.000 6.000 77,500 465,000 6.0000 6.000 5.970 6.000 6.000 6.000 77,500 6.0000 1.18%
2025-12-08 0 5.930 5.930 5.950 5.930 6.050 40,000 238,865 5.9716 5.930 5.930 5.950 5.930 6.050 40,000 5.9716 -0.50%
2025-12-05 0 5.960 5.960 5.990 5.950 6.000 53,524 319,106 5.9619 5.960 5.960 5.990 5.950 6.000 53,524 5.9619 -0.50%
2025-12-04 0 5.990 5.960 5.990 5.950 6.000 45,328 271,646 5.9929 5.990 5.960 5.990 5.950 6.000 45,328 5.9929 -0.17%
2025-12-03 0 6.000 5.910 6.000 5.880 6.000 216,000 1,291,920 5.9811 6.000 5.910 6.000 5.880 6.000 216,000 5.9811 0.00%
2025-12-02 0 6.000 6.000 6.020 6.000 6.010 46,193 277,173 6.0003 6.000 6.000 6.020 6.000 6.010 46,193 6.0003 -0.33%
2025-12-01 0 6.020 5.980 6.030 5.980 6.030 123,500 744,040 6.0246 6.020 5.980 6.030 5.980 6.030 123,500 6.0246 -0.17%
2025-11-28 0 6.030 5.990 6.030 6.000 6.030 8,557 51,578 6.0276 6.030 5.990 6.030 6.000 6.030 8,557 6.0276 0.00%
2025-11-27 0 6.030 6.020 6.050 5.950 6.030 37,000 222,575 6.0155 6.030 6.020 6.050 5.950 6.030 37,000 6.0155 0.00%
2025-11-26 0 6.030 6.030 6.100 5.970 6.060 144,669 872,647 6.0320 6.030 6.030 6.100 5.970 6.060 144,669 6.0320 1.34%
2025-11-25 0 5.950 5.950 5.990 5.900 6.130 111,500 670,870 6.0168 5.950 5.950 5.990 5.900 6.130 111,500 6.0168 -1.65%
2025-11-24 0 6.050 6.030 6.050 6.000 6.090 128,500 773,975 6.0232 6.050 6.030 6.050 6.000 6.090 128,500 6.0232 -0.66%
2025-11-21 0 6.090 6.060 6.090 6.070 6.110 90,383 549,979 6.0850 6.090 6.060 6.090 6.070 6.110 90,383 6.0850 -2.56%
2025-11-20 0 6.250 6.220 6.250 6.160 6.270 69,500 430,760 6.1980 6.250 6.220 6.250 6.160 6.270 69,500 6.1980 0.48%
2025-11-19 0 6.220 6.180 6.220 6.160 6.220 134,500 833,220 6.1949 6.220 6.180 6.220 6.160 6.220 134,500 6.1949 -0.80%
2025-11-18 0 6.270 6.220 6.310 6.210 6.360 418,500 2,640,810 6.3102 6.270 6.220 6.310 6.210 6.360 418,500 6.3102 2.96%
2025-11-17 0 6.090 6.080 6.170 5.980 6.130 100,500 608,390 6.0536 6.090 6.080 6.170 5.980 6.130 100,500 6.0536 0.83%
2025-11-14 0 6.040 6.040 6.100 6.030 6.370 175,571 1,079,475 6.1484 6.040 6.040 6.100 6.030 6.370 175,571 6.1484 -5.18%
2025-11-13 0 6.370 6.230 6.370 6.120 6.370 221,622 1,382,735 6.2392 6.370 6.230 6.370 6.120 6.370 221,622 6.2392 4.77%
2025-11-12 0 6.080 6.080 6.110 6.040 6.120 88,426 538,653 6.0916 6.080 6.080 6.110 6.040 6.120 88,426 6.0916 0.66%
2025-11-11 0 6.040 6.000 6.040 6.000 6.060 122,206 734,611 6.0113 6.040 6.000 6.040 6.000 6.060 122,206 6.0113 1.17%
2025-11-10 0 5.970 5.950 5.990 5.970 6.000 19,500 116,915 5.9956 5.970 5.950 5.990 5.970 6.000 19,500 5.9956 0.17%
2025-11-07 0 5.960 5.880 5.960 5.870 5.990 136,794 810,693 5.9264 5.960 5.880 5.960 5.870 5.990 136,794 5.9264 -0.67%
2025-11-06 0 6.000 5.970 6.020 6.000 6.000 180,500 1,083,000 6.0000 6.000 5.970 6.020 6.000 6.000 180,500 6.0000 0.00%
2025-11-05 0 6.000 5.950 6.010 5.920 6.010 272,900 1,636,922 5.9982 6.000 5.950 6.010 5.920 6.010 272,900 5.9982 0.33%
2025-11-04 0 5.980 5.950 5.990 5.880 6.000 50,000 297,835 5.9567 5.980 5.950 5.990 5.880 6.000 50,000 5.9567 -0.33%
2025-11-03 0 6.000 5.990 6.000 5.870 6.020 216,574 1,305,592 6.0284 6.000 5.990 6.000 5.870 6.020 216,574 6.0284 -2.28%
2025-10-31 0 6.140 6.000 6.140 5.990 6.140 107,500 652,715 6.0718 6.140 6.000 6.140 5.990 6.140 107,500 6.0718 2.33%
2025-10-30 0 6.000 5.940 6.000 5.970 6.010 211,000 1,265,705 5.9986 6.000 5.940 6.000 5.970 6.010 211,000 5.9986 -0.66%
2025-10-28 0 6.040 6.030 6.040 5.980 6.040 20,006 120,200 6.0082 6.040 6.030 6.040 5.980 6.040 20,006 6.0082 0.00%
2025-10-27 0 6.040 6.020 6.040 6.000 6.040 16,000 96,180 6.0113 6.040 6.020 6.040 6.000 6.040 16,000 6.0113 0.00%
2025-10-24 0 6.040 6.020 6.060 5.940 6.040 58,000 349,155 6.0199 6.040 6.020 6.060 5.940 6.040 58,000 6.0199 0.67%
2025-10-23 0 6.000 6.000 6.020 5.830 6.000 15,500 92,370 5.9594 6.000 6.000 6.020 5.830 6.000 15,500 5.9594 0.00%
2025-10-22 0 6.000 6.000 6.020 5.940 6.000 20,562 123,334 5.9982 6.000 6.000 6.020 5.940 6.000 20,562 5.9982 -0.33%
2025-10-21 0 6.020 6.020 6.040 5.980 6.030 202,500 1,215,865 6.0043 6.020 6.020 6.040 5.980 6.030 202,500 6.0043 0.67%
2025-10-20 0 5.980 5.930 5.990 5.850 6.000 218,000 1,298,425 5.9561 5.980 5.930 5.990 5.850 6.000 218,000 5.9561 3.28%
2025-10-17 0 5.790 5.750 5.800 5.760 5.830 54,004 312,738 5.7910 5.790 5.750 5.800 5.760 5.830 54,004 5.7910 -0.69%
2025-10-16 0 5.830 5.830 5.900 5.800 5.830 163,571 948,838 5.8008 5.830 5.830 5.900 5.800 5.830 163,571 5.8008 0.52%
2025-10-15 0 5.800 5.800 5.840 5.780 5.800 18,500 106,940 5.7805 5.800 5.800 5.840 5.780 5.800 18,500 5.7805 0.35%
2025-10-14 0 5.780 5.780 5.820 5.780 5.880 23,506 137,004 5.8285 5.780 5.780 5.820 5.780 5.880 23,506 5.8285 -0.52%
2025-10-13 0 5.810 5.810 5.840 5.790 5.850 101,000 586,475 5.8067 5.810 5.810 5.840 5.790 5.850 101,000 5.8067 -1.19%
2025-10-10 0 5.880 5.850 5.900 - - 0 0 - 5.880 5.850 5.900 - - 0 - 0.00%
2025-10-09 0 5.880 5.880 5.900 5.870 5.880 53,060 311,409 5.8690 5.880 5.880 5.900 5.870 5.880 53,060 5.8690 0.34%
2025-10-08 0 5.860 5.860 5.870 5.750 5.860 60,000 348,520 5.8087 5.860 5.860 5.870 5.750 5.860 60,000 5.8087 1.03%
2025-10-06 0 5.800 5.800 5.830 5.680 5.800 163,140 942,133 5.7750 5.800 5.800 5.830 5.680 5.800 163,140 5.7750 0.00%
2025-10-03 0 5.800 5.800 5.850 5.790 5.820 86,321 500,962 5.8035 5.800 5.800 5.850 5.790 5.820 86,321 5.8035 -0.68%
2025-10-02 0 5.840 5.820 5.840 5.820 5.850 163,233 952,599 5.8358 5.840 5.820 5.840 5.820 5.850 163,233 5.8358 0.00%
2025-09-30 0 5.840 5.820 5.840 5.790 5.860 63,000 366,880 5.8235 5.840 5.820 5.840 5.790 5.860 63,000 5.8235 -0.51%
2025-09-29 0 5.870 5.840 5.870 5.820 5.880 43,000 251,370 5.8458 5.870 5.840 5.870 5.820 5.880 43,000 5.8458 -0.51%
2025-09-26 0 5.900 5.860 5.880 5.850 5.900 17,500 102,700 5.8686 5.900 5.860 5.880 5.850 5.900 17,500 5.8686 0.51%
2025-09-25 0 5.870 5.870 5.960 5.870 6.050 69,500 413,750 5.9532 5.870 5.870 5.960 5.870 6.050 69,500 5.9532 -2.81%
2025-09-24 0 6.040 5.970 6.040 5.980 6.040 11,500 69,040 6.0035 6.040 5.970 6.040 5.980 6.040 11,500 6.0035 0.50%
2025-09-23 0 6.010 5.960 6.010 5.960 6.040 37,500 225,170 6.0045 6.010 5.960 6.010 5.960 6.040 37,500 6.0045 0.17%
2025-09-22 0 6.000 5.870 6.000 5.870 6.000 69,000 410,040 5.9426 6.000 5.870 6.000 5.870 6.000 69,000 5.9426 1.35%
2025-09-19 0 5.920 5.920 5.970 5.820 6.000 651,363 3,835,427 5.8883 5.920 5.920 5.970 5.820 6.000 651,363 5.8883 -1.33%
2025-09-18 0 6.000 5.980 6.000 5.960 6.000 223,500 1,336,780 5.9811 6.000 5.980 6.000 5.960 6.000 223,500 5.9811 0.33%
2025-09-17 0 5.980 5.980 6.000 5.960 6.000 366,000 2,188,540 5.9796 5.980 5.980 6.000 5.960 6.000 366,000 5.9796 0.17%
2025-09-16 0 5.970 5.950 5.970 5.920 5.970 189,500 1,125,570 5.9397 5.970 5.950 5.970 5.920 5.970 189,500 5.9397 0.34%
2025-09-15 0 5.950 5.930 5.950 5.890 5.950 141,000 834,235 5.9166 5.950 5.930 5.950 5.890 5.950 141,000 5.9166 0.85%
2025-09-12 0 5.900 5.900 5.920 5.870 5.920 107,320 631,146 5.8810 5.900 5.900 5.920 5.870 5.920 107,320 5.8810 -0.51%
2025-09-11 0 5.930 5.900 5.930 5.850 5.930 25,625 150,793 5.8846 5.930 5.900 5.930 5.850 5.930 25,625 5.8846 0.68%
2025-09-10 0 5.890 5.890 5.900 5.810 5.900 50,000 293,465 5.8693 5.890 5.890 5.900 5.810 5.900 50,000 5.8693 0.34%
2025-09-09 0 5.870 5.870 5.900 5.840 5.870 20,042 117,417 5.8585 5.870 5.870 5.900 5.840 5.870 20,042 5.8585 0.17%
2025-09-08 0 5.860 5.850 5.860 5.820 5.860 54,328 317,794 5.8495 5.860 5.850 5.860 5.820 5.860 54,328 5.8495 -0.34%
2025-09-05 0 5.880 5.860 5.880 5.820 5.880 14,000 82,065 5.8618 5.880 5.860 5.880 5.820 5.880 14,000 5.8618 0.34%
2025-09-04 0 5.860 5.850 5.890 - - 0 0 - 5.860 5.850 5.890 - - 0 - 0.00%
2025-09-03 0 5.860 5.860 5.880 5.850 5.860 131,675 770,388 5.8507 5.860 5.860 5.880 5.850 5.860 131,675 5.8507 0.00%
2025-09-02 0 5.860 5.860 5.880 5.800 5.870 432,500 2,532,500 5.8555 5.860 5.860 5.880 5.800 5.870 432,500 5.8555 0.17%
2025-09-01 0 5.850 5.850 5.860 5.780 5.850 123,500 720,125 5.8310 5.850 5.850 5.860 5.780 5.850 123,500 5.8310 0.69%
2025-08-29 0 5.810 5.800 5.850 5.800 5.890 12,000 69,815 5.8179 5.810 5.800 5.850 5.800 5.890 12,000 5.8179 -1.36%
2025-08-28 0 5.890 5.850 5.890 5.830 5.900 121,500 710,505 5.8478 5.890 5.850 5.890 5.830 5.900 121,500 5.8478 0.68%
2025-08-27 0 5.850 5.850 5.890 5.840 5.900 83,500 488,830 5.8543 5.850 5.850 5.890 5.840 5.900 83,500 5.8543 1.21%
2025-08-26 0 5.780 5.780 5.800 5.780 5.850 242,000 1,404,120 5.8021 5.780 5.780 5.800 5.780 5.850 242,000 5.8021 -1.20%
2025-08-25 0 5.850 5.840 5.850 5.810 5.850 75,000 438,495 5.8466 5.850 5.840 5.850 5.810 5.850 75,000 5.8466 0.00%
2025-08-22 0 5.850 5.810 5.850 5.810 5.850 70,500 412,105 5.8455 5.850 5.810 5.850 5.810 5.850 70,500 5.8455 0.17%
2025-08-21 0 5.840 5.830 5.840 5.810 5.850 13,648 79,474 5.8231 5.840 5.830 5.840 5.810 5.850 13,648 5.8231 -0.17%
2025-08-20 0 5.850 5.810 5.890 5.810 5.890 154,500 903,695 5.8492 5.850 5.810 5.890 5.810 5.890 154,500 5.8492 -0.68%
2025-08-19 0 5.890 5.840 5.890 5.840 5.900 76,000 445,370 5.8601 5.890 5.840 5.890 5.840 5.900 76,000 5.8601 0.68%
2025-08-18 0 5.850 5.820 5.850 5.810 5.850 6,500 37,840 5.8215 5.850 5.820 5.850 5.810 5.850 6,500 5.8215 0.52%
2025-08-15 0 5.820 5.820 5.850 5.760 5.860 159,168 927,127 5.8248 5.820 5.820 5.850 5.760 5.860 159,168 5.8248 -0.51%
2025-08-14 0 5.850 5.850 5.880 5.840 5.900 193,650 1,133,543 5.8536 5.850 5.850 5.880 5.840 5.900 193,650 5.8536 -0.85%
2025-08-13 0 5.900 5.860 5.900 5.820 5.900 126,500 741,735 5.8635 5.900 5.860 5.900 5.820 5.900 126,500 5.8635 0.85%
2025-08-12 0 5.850 5.830 5.870 5.810 5.850 55,094 322,218 5.8485 5.850 5.830 5.870 5.810 5.850 55,094 5.8485 -0.34%
2025-08-11 0 5.870 5.830 5.900 5.790 5.900 17,500 101,925 5.8243 5.870 5.830 5.900 5.790 5.900 17,500 5.8243 0.34%
2025-08-08 0 5.850 5.840 5.860 5.790 5.860 203,509 1,187,671 5.8360 5.850 5.840 5.860 5.790 5.860 203,509 5.8360 0.00%
2025-08-07 0 5.850 5.820 5.850 5.830 5.900 77,500 453,190 5.8476 5.850 5.820 5.850 5.830 5.900 77,500 5.8476 -1.68%
2025-08-06 0 5.950 5.930 5.950 5.830 5.980 24,500 145,425 5.9357 5.950 5.930 5.950 5.830 5.980 24,500 5.9357 0.17%
2025-08-05 0 5.940 5.930 5.940 5.770 5.940 54,500 317,950 5.8339 5.940 5.930 5.940 5.770 5.940 54,500 5.8339 1.71%
2025-08-04 0 5.840 5.780 5.840 5.770 5.840 3,862 22,380 5.7949 5.840 5.780 5.840 5.770 5.840 3,862 5.7949 0.34%
2025-08-01 0 5.820 5.820 5.880 5.820 5.910 60,121 351,576 5.8478 5.820 5.820 5.880 5.820 5.910 60,121 5.8478 -0.51%
2025-07-31 0 5.850 5.810 5.850 5.800 5.850 46,000 267,920 5.8243 5.850 5.810 5.850 5.800 5.850 46,000 5.8243 -0.68%
2025-07-30 0 5.890 5.820 5.890 5.820 5.920 52,500 307,815 5.8631 5.890 5.820 5.890 5.820 5.920 52,500 5.8631 -0.17%
2025-07-29 0 5.900 5.830 5.900 5.810 5.920 71,500 419,280 5.8641 5.900 5.830 5.900 5.810 5.920 71,500 5.8641 1.55%
2025-07-28 0 5.810 5.760 5.810 5.710 5.810 8,000 46,125 5.7656 5.810 5.760 5.810 5.710 5.810 8,000 5.7656 -0.34%
2025-07-25 0 5.830 5.800 5.840 5.780 5.840 41,500 241,895 5.8288 5.830 5.800 5.840 5.780 5.840 41,500 5.8288 -0.17%
2025-07-24 0 5.840 5.800 5.840 5.760 5.840 75,408 437,306 5.7992 5.840 5.800 5.840 5.760 5.840 75,408 5.7992 0.69%
2025-07-23 0 5.800 5.760 5.800 5.760 5.820 44,000 254,230 5.7780 5.800 5.760 5.800 5.760 5.820 44,000 5.7780 0.00%
2025-07-22 0 5.800 5.780 5.810 5.770 5.800 39,500 228,530 5.7856 5.800 5.780 5.810 5.770 5.800 39,500 5.7856 0.52%
2025-07-21 0 5.770 5.740 5.770 5.730 5.770 46,000 264,110 5.7415 5.770 5.740 5.770 5.730 5.770 46,000 5.7415 -0.52%
2025-07-18 0 5.800 5.790 5.800 5.800 5.800 5,500 31,900 5.8000 5.800 5.790 5.800 5.800 5.800 5,500 5.8000 -1.53%
2025-07-17 0 5.890 5.760 5.890 5.770 5.890 22,990 134,507 5.8507 5.890 5.760 5.890 5.770 5.890 22,990 5.8507 0.17%
2025-07-16 0 5.880 5.790 5.880 5.700 5.900 269,500 1,557,815 5.7804 5.880 5.790 5.880 5.700 5.900 269,500 5.7804 1.91%
2025-07-15 0 5.770 5.720 5.780 5.720 5.770 2,500 14,350 5.7400 5.770 5.720 5.780 5.720 5.770 2,500 5.7400 0.00%
2025-07-14 0 5.770 5.710 5.780 5.610 5.800 58,561 334,579 5.7133 5.770 5.710 5.780 5.610 5.800 58,561 5.7133 -0.69%
2025-07-11 0 5.810 5.780 5.820 5.680 5.830 201,509 1,158,660 5.7499 5.810 5.780 5.820 5.680 5.830 201,509 5.7499 1.04%
2025-07-10 0 5.750 5.620 5.750 5.580 5.800 48,500 272,895 5.6267 5.750 5.620 5.750 5.580 5.800 48,500 5.6267 3.05%
2025-07-09 0 5.580 5.570 5.580 5.550 5.600 25,000 139,080 5.5632 5.580 5.570 5.580 5.550 5.600 25,000 5.5632 -0.36%
2025-07-08 0 5.600 5.550 5.600 5.550 5.600 32,000 178,405 5.5752 5.600 5.550 5.600 5.550 5.600 32,000 5.5752 0.54%
2025-07-07 0 5.570 5.540 5.570 5.570 5.590 12,265 68,294 5.5682 5.570 5.540 5.570 5.570 5.590 12,265 5.5682 -0.36%
2025-07-04 0 5.590 5.530 5.600 5.510 5.600 4,000 22,305 5.5763 5.590 5.530 5.600 5.510 5.600 4,000 5.5763 -0.18%
2025-07-03 0 5.600 5.540 5.600 5.500 5.600 86,500 478,792 5.5352 5.600 5.540 5.600 5.500 5.600 86,500 5.5352 0.72%
2025-07-02 0 5.560 5.540 5.560 5.450 5.590 336,500 1,847,370 5.4900 5.560 5.540 5.560 5.450 5.590 336,500 5.4900 1.09%
2025-06-30 0 5.500 5.490 5.580 5.420 5.590 25,280 138,006 5.4591 5.500 5.490 5.580 5.420 5.590 25,280 5.4591 -1.96%
2025-06-27 0 5.610 5.560 5.610 5.560 5.660 42,000 236,120 5.6219 5.610 5.560 5.610 5.560 5.660 42,000 5.6219 0.18%
2025-06-26 0 5.600 5.510 5.610 5.470 5.650 56,000 310,320 5.5414 5.600 5.510 5.610 5.470 5.650 56,000 5.5414 0.18%
2025-06-25 0 5.590 5.530 5.600 5.440 5.660 189,500 1,049,065 5.5360 5.590 5.530 5.600 5.440 5.660 189,500 5.5360 3.14%
2025-06-24 0 5.420 5.410 5.420 5.370 5.430 78,000 420,705 5.3937 5.420 5.410 5.420 5.370 5.430 78,000 5.3937 0.37%
2025-06-23 0 5.400 5.360 5.400 5.300 5.400 11,500 61,820 5.3757 5.400 5.360 5.400 5.300 5.400 11,500 5.3757 0.56%
2025-06-20 0 5.370 5.370 5.400 5.290 5.370 163,000 873,015 5.3559 5.370 5.370 5.400 5.290 5.370 163,000 5.3559 0.94%
2025-06-19 0 5.320 5.290 5.400 5.320 5.350 24,500 130,690 5.3343 5.320 5.290 5.400 5.320 5.350 24,500 5.3343 -1.12%
2025-06-18 0 5.380 5.340 5.380 5.330 5.420 124,059 666,443 5.3720 5.380 5.340 5.380 5.330 5.420 124,059 5.3720 0.19%
2025-06-17 0 5.370 5.360 5.370 5.360 5.380 50,000 268,480 5.3696 5.370 5.360 5.370 5.360 5.380 50,000 5.3696 -0.92%
2025-06-16 0 5.420 5.380 5.420 5.370 5.440 20,000 107,825 5.3913 5.420 5.380 5.420 5.370 5.440 20,000 5.3913 -0.37%
2025-06-13 0 5.440 5.380 5.450 5.380 5.440 10,500 56,760 5.4057 5.440 5.380 5.450 5.380 5.440 10,500 5.4057 0.74%
2025-06-12 0 5.400 5.360 5.400 5.340 5.400 8,220 44,050 5.3589 5.400 5.360 5.400 5.340 5.400 8,220 5.3589 -0.18%
2025-06-11 0 5.410 5.380 5.410 5.380 5.440 54,000 292,315 5.4132 5.410 5.380 5.410 5.380 5.440 54,000 5.4132 -0.18%
2025-06-10 0 5.420 5.390 5.420 - - 0 0 - 5.420 5.390 5.420 - - 0 - -0.18%
2025-06-09 0 5.430 5.380 5.430 5.370 5.430 16,500 89,085 5.3991 5.430 5.380 5.430 5.370 5.430 16,500 5.3991 0.18%
2025-06-06 0 5.420 5.420 5.430 5.420 5.430 23,500 127,400 5.4213 5.420 5.420 5.430 5.420 5.430 23,500 5.4213 -0.55%
2025-06-05 0 5.450 5.380 5.460 5.390 5.480 113,160 614,678 5.4319 5.450 5.380 5.460 5.390 5.480 113,160 5.4319 -0.37%
2025-06-04 0 5.470 5.400 5.470 5.300 5.480 60,500 326,995 5.4049 5.470 5.400 5.470 5.300 5.480 60,500 5.4049 1.67%
2025-06-03 0 5.380 5.340 5.380 5.300 5.400 30,000 160,350 5.3450 5.380 5.340 5.380 5.300 5.400 30,000 5.3450 1.32%
2025-06-02 0 5.310 5.310 5.320 5.260 5.360 99,560 530,313 5.3266 5.310 5.310 5.320 5.260 5.360 99,560 5.3266 -1.48%
2025-05-30 0 5.390 5.350 5.390 5.350 5.410 55,231 296,793 5.3737 5.390 5.350 5.390 5.350 5.410 55,231 5.3737 -0.37%
2025-05-29 0 5.410 5.400 5.410 5.380 5.410 112,500 607,840 5.4030 5.410 5.400 5.410 5.380 5.410 112,500 5.4030 0.37%
2025-05-28 0 5.390 5.390 5.420 5.390 5.430 48,500 262,175 5.4057 5.390 5.390 5.420 5.390 5.430 48,500 5.4057 -0.74%
2025-05-27 0 5.430 5.390 5.450 5.390 5.430 19,200 104,118 5.4228 5.430 5.390 5.450 5.390 5.430 19,200 5.4228 0.37%
2025-05-26 0 5.410 5.410 5.460 5.380 5.430 43,500 235,110 5.4048 5.410 5.410 5.460 5.380 5.430 43,500 5.4048 0.37%
2025-05-23 0 5.390 5.390 5.400 5.380 5.400 95,000 511,220 5.3813 5.390 5.390 5.400 5.380 5.400 95,000 5.3813 -0.55%
2025-05-22 0 5.420 5.400 5.420 5.400 5.420 62,500 338,600 5.4176 5.420 5.400 5.420 5.400 5.420 62,500 5.4176 -0.18%
2025-05-21 0 5.430 5.420 5.430 5.420 5.460 49,000 266,335 5.4354 5.430 5.420 5.430 5.420 5.460 49,000 5.4354 -0.37%
2025-05-20 0 5.450 5.450 5.460 5.420 5.490 73,500 402,525 5.4765 5.450 5.450 5.460 5.420 5.490 73,500 5.4765 -0.73%
2025-05-19 0 5.490 5.490 5.540 5.490 5.490 60,000 329,005 5.4834 5.490 5.490 5.540 5.490 5.490 60,000 5.4834 0.18%
2025-05-16 0 5.480 5.480 5.530 5.460 5.490 8,500 46,520 5.4729 5.480 5.480 5.530 5.460 5.490 8,500 5.4729 0.18%
2025-05-15 0 5.470 5.460 5.470 5.460 5.510 69,000 378,520 5.4858 5.470 5.460 5.470 5.460 5.510 69,000 5.4858 -1.26%
2025-05-14 0 5.540 5.500 5.540 5.480 5.550 27,645 152,548 5.5181 5.540 5.500 5.540 5.480 5.550 27,645 5.5181 0.54%
2025-05-13 0 5.510 5.500 5.530 5.460 5.540 54,082 296,941 5.4906 5.510 5.500 5.530 5.460 5.540 54,082 5.4906 0.92%
2025-05-12 0 5.460 5.460 5.490 5.450 5.490 34,000 185,525 5.4566 5.460 5.460 5.490 5.450 5.490 34,000 5.4566 0.18%
2025-05-09 0 5.450 5.450 5.490 5.440 5.510 21,500 117,580 5.4688 5.450 5.450 5.490 5.440 5.510 21,500 5.4688 -1.09%
2025-05-08 0 5.510 5.430 5.510 5.430 5.510 10,500 57,170 5.4448 5.510 5.430 5.510 5.430 5.510 10,500 5.4448 -0.54%
2025-05-07 0 5.540 5.440 5.540 5.350 5.670 256,500 1,395,502 5.4406 5.540 5.440 5.540 5.350 5.670 256,500 5.4406 -0.54%
2025-05-06 0 5.570 5.570 5.590 5.380 5.700 248,000 1,384,015 5.5807 5.570 5.570 5.590 5.380 5.700 248,000 5.5807 3.53%
2025-05-02 0 5.380 5.380 5.390 5.360 5.490 153,465 824,529 5.3727 5.380 5.380 5.390 5.360 5.490 153,465 5.3727 0.19%
2025-04-30 0 5.370 5.370 5.430 5.350 5.380 38,000 203,930 5.3666 5.370 5.370 5.430 5.350 5.380 38,000 5.3666 0.19%
2025-04-29 0 5.360 5.370 5.390 5.360 5.390 19,000 102,380 5.3884 5.360 5.370 5.390 5.360 5.390 19,000 5.3884 -1.11%
2025-04-28 0 5.420 5.360 5.420 5.420 5.420 500 2,710 5.4200 5.420 5.360 5.420 5.420 5.420 500 5.4200 -0.18%
2025-04-25 0 5.430 5.390 5.430 5.370 5.430 18,500 99,670 5.3876 5.430 5.390 5.430 5.370 5.430 18,500 5.3876 1.12%
2025-04-24 0 5.370 5.370 5.500 5.320 5.430 54,500 292,455 5.3661 5.370 5.370 5.500 5.320 5.430 54,500 5.3661 -1.10%
2025-04-23 0 5.430 5.390 5.450 5.350 5.610 77,123 416,763 5.4039 5.430 5.390 5.450 5.350 5.610 77,123 5.4039 0.56%
2025-04-22 0 5.400 5.390 5.440 5.360 5.450 27,500 149,440 5.4342 5.400 5.390 5.440 5.360 5.450 27,500 5.4342 -0.92%
2025-04-17 0 5.450 5.400 5.450 5.380 5.610 91,500 499,550 5.4596 5.450 5.400 5.450 5.380 5.610 91,500 5.4596 2.83%
2025-04-16 0 5.300 5.210 5.300 5.200 5.340 90,500 473,040 5.2270 5.300 5.210 5.300 5.200 5.340 90,500 5.2270 1.73%
2025-04-15 0 5.210 5.210 5.310 5.150 5.290 42,520 222,142 5.2244 5.210 5.210 5.310 5.150 5.290 42,520 5.2244 -0.38%
2025-04-14 0 5.230 5.220 5.240 5.130 5.230 67,000 344,960 5.1487 5.230 5.220 5.240 5.130 5.230 67,000 5.1487 0.97%
2025-04-11 0 5.180 5.200 5.240 5.080 5.260 21,000 107,850 5.1357 5.180 5.200 5.240 5.080 5.260 21,000 5.1357 -1.33%
2025-04-10 0 5.250 5.150 5.250 5.150 5.260 69,238 359,795 5.1965 5.250 5.150 5.250 5.150 5.260 69,238 5.1965 1.16%
2025-04-09 0 5.190 5.160 5.190 5.050 5.190 71,868 367,766 5.1172 5.190 5.160 5.190 5.050 5.190 71,868 5.1172 -0.57%
2025-04-08 0 5.220 5.220 5.260 5.140 5.490 84,000 438,775 5.2235 5.220 5.220 5.260 5.140 5.490 84,000 5.2235 0.38%
2025-04-07 0 5.200 5.200 5.220 5.200 5.630 128,000 675,105 5.2743 5.200 5.200 5.220 5.200 5.630 128,000 5.2743 -9.88%
2025-04-03 0 5.770 5.660 5.790 5.620 5.770 21,500 122,860 5.7144 5.770 5.660 5.790 5.620 5.770 21,500 5.7144 0.87%
2025-04-02 0 5.720 5.690 5.730 5.650 5.730 8,000 45,555 5.6944 5.720 5.690 5.730 5.650 5.730 8,000 5.6944 0.35%
2025-04-01 0 5.700 5.700 5.780 5.700 5.710 46,000 262,555 5.7077 5.700 5.700 5.780 5.700 5.710 46,000 5.7077 -0.18%
2025-03-31 0 5.710 5.710 5.800 5.700 5.860 55,500 320,310 5.7714 5.710 5.710 5.800 5.700 5.860 55,500 5.7714 -3.38%
2025-03-28 0 5.910 5.910 5.980 5.910 5.920 8,000 47,310 5.9138 5.910 5.910 5.980 5.910 5.920 8,000 5.9138 -1.66%
2025-03-27 0 6.010 5.910 6.010 5.820 6.060 11,500 68,695 5.9735 6.010 5.910 6.010 5.820 6.060 11,500 5.9735 2.74%
2025-03-26 0 5.850 5.840 5.870 5.820 5.880 35,501 207,770 5.8525 5.850 5.840 5.870 5.820 5.880 35,501 5.8525 -0.51%
2025-03-25 0 5.880 5.870 5.880 5.880 5.950 4,500 26,550 5.9000 5.880 5.870 5.880 5.880 5.950 4,500 5.9000 -1.18%
2025-03-24 0 5.950 5.950 6.020 5.930 5.970 21,500 127,865 5.9472 5.950 5.950 6.020 5.930 5.970 21,500 5.9472 -0.17%
2025-03-21 0 5.960 5.950 5.960 5.950 6.030 14,433 86,521 5.9947 5.960 5.950 5.960 5.950 6.030 14,433 5.9947 -1.97%
2025-03-20 0 6.080 6.070 6.130 6.070 6.200 25,000 153,310 6.1324 6.080 6.070 6.130 6.070 6.200 25,000 6.1324 -1.94%
2025-03-19 0 6.200 6.130 6.200 5.950 6.200 194,176 1,189,506 6.1259 6.200 6.130 6.200 5.950 6.200 194,176 6.1259 4.20%
2025-03-18 0 5.950 5.950 6.050 5.890 5.960 51,322 304,169 5.9267 5.950 5.950 6.050 5.890 5.960 51,322 5.9267 0.00%
2025-03-17 0 5.950 5.930 5.970 5.910 5.960 25,500 151,325 5.9343 5.950 5.930 5.970 5.910 5.960 25,500 5.9343 -1.49%
2025-03-14 0 6.040 5.940 6.040 5.930 6.090 23,481 140,283 5.9743 6.040 5.940 6.040 5.930 6.090 23,481 5.9743 -0.33%
2025-03-13 0 6.060 6.010 6.050 6.000 6.070 51,500 310,365 6.0265 6.060 6.010 6.050 6.000 6.070 51,500 6.0265 -0.66%
2025-03-12 0 6.100 6.040 6.100 6.020 6.120 40,000 242,690 6.0673 6.100 6.040 6.100 6.020 6.120 40,000 6.0673 -0.97%
2025-03-11 0 6.160 6.150 6.170 5.750 6.190 201,500 1,215,515 6.0323 6.160 6.150 6.170 5.750 6.190 201,500 6.0323 6.76%
2025-03-10 0 5.770 5.760 5.770 5.720 5.800 53,000 305,555 5.7652 5.770 5.760 5.770 5.720 5.800 53,000 5.7652 -0.86%
2025-03-07 0 5.820 5.810 5.900 5.810 5.930 6,000 35,025 5.8375 5.820 5.810 5.900 5.810 5.930 6,000 5.8375 -1.85%
2025-03-06 0 5.930 5.870 5.930 5.810 5.960 83,000 486,070 5.8563 5.930 5.870 5.930 5.810 5.960 83,000 5.8563 1.37%
2025-03-05 0 5.850 5.850 5.900 5.850 5.970 21,000 123,795 5.8950 5.850 5.850 5.900 5.850 5.970 21,000 5.8950 1.74%
2025-03-04 0 5.750 5.750 5.800 5.710 5.790 16,000 92,245 5.7653 5.750 5.750 5.800 5.710 5.790 16,000 5.7653 -1.54%
2025-03-03 0 5.840 5.840 5.890 5.830 5.850 8,000 46,735 5.8419 5.840 5.840 5.890 5.830 5.850 8,000 5.8419 -1.02%
2025-02-28 0 5.900 5.780 5.900 5.800 5.910 31,500 183,470 5.8244 5.900 5.780 5.900 5.800 5.910 31,500 5.8244 -0.84%
2025-02-27 0 5.950 5.930 5.960 5.940 5.950 13,000 77,345 5.9496 5.950 5.930 5.960 5.940 5.950 13,000 5.9496 -1.49%
2025-02-26 0 6.040 5.970 6.040 5.770 6.040 169,109 1,003,083 5.9316 6.040 5.970 6.040 5.770 6.040 169,109 5.9316 5.23%
2025-02-25 0 5.740 5.740 5.840 5.700 5.790 35,000 200,800 5.7371 5.740 5.740 5.840 5.700 5.790 35,000 5.7371 -1.54%
2025-02-24 0 5.830 5.830 5.850 5.780 5.830 45,000 262,095 5.8243 5.830 5.830 5.850 5.780 5.830 45,000 5.8243 0.34%
2025-02-21 0 5.810 5.800 5.830 5.780 5.860 32,549 189,395 5.8188 5.810 5.800 5.830 5.780 5.860 32,549 5.8188 -0.34%
2025-02-20 0 5.830 5.830 5.920 5.800 6.000 56,000 328,115 5.8592 5.830 5.830 5.920 5.800 6.000 56,000 5.8592 -2.67%
2025-02-19 0 5.990 5.890 5.940 6.000 6.000 596 3,568 5.9866 5.990 5.890 5.940 6.000 6.000 596 5.9866 -0.17%
2025-02-18 0 6.000 5.940 6.000 5.800 6.010 107,498 641,907 5.9713 6.000 5.940 6.000 5.800 6.010 107,498 5.9713 3.09%
2025-02-17 0 5.820 5.820 5.840 5.820 5.960 102,333 603,313 5.8956 5.820 5.820 5.840 5.820 5.960 102,333 5.8956 -3.48%
2025-02-14 0 6.030 6.030 6.070 6.000 6.080 90,500 546,025 6.0334 6.030 6.030 6.070 6.000 6.080 90,500 6.0334 0.17%
2025-02-13 0 6.020 6.010 6.020 6.020 6.130 73,000 444,900 6.0945 6.020 6.010 6.020 6.020 6.130 73,000 6.0945 -0.99%
2025-02-12 0 6.080 6.070 6.100 6.080 6.120 39,884 243,977 6.1172 6.080 6.070 6.100 6.080 6.120 39,884 6.1172 -0.65%
2025-02-11 0 6.120 6.050 6.120 5.990 6.140 170,609 1,038,589 6.0875 6.120 6.050 6.120 5.990 6.140 170,609 6.0875 0.33%
2025-02-10 0 6.100 6.100 6.110 5.910 6.100 177,500 1,075,920 6.0615 6.100 6.100 6.110 5.910 6.100 177,500 6.0615 1.16%
2025-02-07 0 6.030 6.030 6.080 5.920 6.050 137,684 825,234 5.9937 6.030 6.030 6.080 5.920 6.050 137,684 5.9937 -0.33%
2025-02-06 0 6.050 6.050 6.090 5.900 6.050 77,500 464,235 5.9901 6.050 6.050 6.090 5.900 6.050 77,500 5.9901 3.24%
2025-02-05 0 5.860 5.770 5.900 5.860 5.900 9,000 53,130 5.9033 5.860 5.770 5.900 5.860 5.900 9,000 5.9033 -1.18%
2025-02-04 0 5.930 5.900 5.930 5.750 5.930 70,500 414,330 5.8770 5.930 5.900 5.930 5.750 5.930 70,500 5.8770 2.77%
2025-02-03 0 5.770 5.750 5.770 5.750 5.950 51,500 299,734 5.8201 5.770 5.750 5.770 5.750 5.950 51,500 5.8201 -0.52%
2025-01-28 0 5.800 5.800 5.900 5.800 5.950 153,500 907,280 5.9106 5.800 5.800 5.900 5.800 5.950 153,500 5.9106 -2.85%
2025-01-27 0 5.970 5.970 6.060 5.940 6.070 24,000 143,190 5.9663 5.970 5.970 6.060 5.940 6.070 24,000 5.9663 -1.97%
2025-01-24 0 6.090 5.980 6.090 5.980 6.100 62,071 373,463 6.0167 6.090 5.980 6.090 5.980 6.100 62,071 6.0167 -0.16%
2025-01-23 0 6.100 6.050 6.100 6.080 6.100 467,500 2,851,690 6.0999 6.100 6.050 6.100 6.080 6.100 467,500 6.0999 -0.33%
2025-01-22 0 6.120 6.100 6.120 6.040 6.120 141,000 857,135 6.0790 6.120 6.100 6.120 6.040 6.120 141,000 6.0790 1.32%
2025-01-21 0 6.040 6.040 6.120 6.030 6.040 6,500 39,245 6.0377 6.040 6.040 6.120 6.030 6.040 6,500 6.0377 -0.33%
2025-01-20 0 6.060 6.060 6.100 5.940 6.110 118,544 719,010 6.0653 6.060 6.060 6.100 5.940 6.110 118,544 6.0653 0.66%
2025-01-17 0 6.020 5.950 6.030 5.900 6.040 64,000 379,945 5.9366 6.020 5.950 6.030 5.900 6.040 64,000 5.9366 1.35%
2025-01-16 0 5.940 5.940 6.000 5.930 6.050 40,000 238,320 5.9580 5.940 5.940 6.000 5.930 6.050 40,000 5.9580 -0.34%
2025-01-15 0 5.960 5.950 6.070 5.940 6.010 9,000 53,920 5.9911 5.960 5.950 6.070 5.940 6.010 9,000 5.9911 -0.83%
2025-01-14 0 6.010 5.950 6.020 5.920 6.070 57,000 339,419 5.9547 6.010 5.950 6.020 5.920 6.070 57,000 5.9547 1.86%
2025-01-13 0 5.900 5.900 5.930 5.900 5.980 71,000 420,885 5.9280 5.900 5.900 5.930 5.900 5.980 71,000 5.9280 -0.84%
2025-01-10 0 5.950 5.950 6.000 5.950 6.010 326,362 1,957,058 5.9966 5.950 5.950 6.000 5.950 6.010 326,362 5.9966 -1.00%
2025-01-09 0 6.010 6.010 6.030 5.980 6.100 36,000 216,590 6.0164 6.010 6.010 6.030 5.980 6.100 36,000 6.0164 -1.31%
2025-01-08 0 6.090 6.090 6.130 6.060 6.190 155,000 951,455 6.1384 6.090 6.090 6.130 6.060 6.190 155,000 6.1384 -1.62%
2025-01-07 0 6.190 6.190 6.220 6.150 6.220 21,000 130,085 6.1945 6.190 6.190 6.220 6.150 6.220 21,000 6.1945 -0.16%
2025-01-06 0 6.200 6.120 6.200 - - 0 0 - 6.200 6.120 6.200 - - 0 - 0.00%
2025-01-03 0 6.200 6.130 6.220 6.150 6.280 31,526 195,648 6.2059 6.200 6.130 6.220 6.150 6.280 31,526 6.2059 0.00%
2025-01-02 0 6.200 6.200 6.220 6.200 6.220 30,500 189,415 6.2103 6.200 6.200 6.220 6.200 6.220 30,500 6.2103 -0.32%
2024-12-31 0 6.220 6.200 6.280 6.200 6.220 27,517 170,724 6.2043 6.220 6.200 6.280 6.200 6.220 27,517 6.2043 0.32%
2024-12-30 0 6.200 6.190 6.280 6.150 6.200 63,500 392,050 6.1740 6.200 6.190 6.280 6.150 6.200 63,500 6.1740 0.00%
2024-12-27 0 6.200 6.150 6.200 6.150 6.200 57,500 354,455 6.1644 6.200 6.150 6.200 6.150 6.200 57,500 6.1644 0.81%
2024-12-24 0 6.150 6.150 6.200 6.150 6.220 42,000 259,455 6.1775 6.150 6.150 6.200 6.150 6.220 42,000 6.1775 -0.97%
2024-12-23 0 6.210 6.200 6.230 6.200 6.280 49,679 309,490 6.2298 6.210 6.200 6.230 6.200 6.280 49,679 6.2298 -0.80%
2024-12-20 0 6.260 6.250 6.370 6.260 6.400 115,000 724,200 6.2974 6.260 6.250 6.370 6.260 6.400 115,000 6.2974 -1.88%
2024-12-19 0 6.380 6.340 6.400 6.220 6.390 25,500 160,680 6.3012 6.380 6.340 6.400 6.220 6.390 25,500 6.3012 -0.31%
2024-12-18 0 6.400 6.370 6.430 6.300 6.430 66,000 422,265 6.3980 6.400 6.370 6.430 6.300 6.430 66,000 6.3980 0.95%
2024-12-17 0 6.340 6.340 6.400 6.340 6.450 67,500 431,760 6.3964 6.340 6.340 6.400 6.340 6.450 67,500 6.3964 -1.71%
2024-12-16 0 6.450 6.420 6.450 6.390 6.520 141,628 913,149 6.4475 6.450 6.420 6.450 6.390 6.520 141,628 6.4475 -0.77%
2024-12-13 0 6.500 6.500 6.510 6.470 6.600 328,652 2,141,585 6.5163 6.500 6.500 6.510 6.470 6.600 328,652 6.5163 0.00%
2024-12-12 0 6.500 6.480 6.530 6.200 6.530 401,228 2,571,996 6.4103 6.500 6.480 6.530 6.200 6.530 401,228 6.4103 3.83%
2024-12-11 0 6.260 6.210 6.260 6.100 6.260 84,726 524,696 6.1929 6.260 6.210 6.260 6.100 6.260 84,726 6.1929 1.13%
2024-12-10 0 6.190 6.180 6.200 6.130 6.220 208,108 1,285,414 6.1767 6.190 6.180 6.200 6.130 6.220 208,108 6.1767 1.64%
2024-12-09 0 6.090 6.090 6.120 6.070 6.140 36,500 223,030 6.1104 6.090 6.090 6.120 6.070 6.140 36,500 6.1104 -0.16%
2024-12-06 0 6.100 6.100 6.120 6.050 6.120 122,515 747,086 6.0979 6.100 6.100 6.120 6.050 6.120 122,515 6.0979 0.00%
2024-12-05 0 6.100 6.050 6.110 6.010 6.100 16,500 99,825 6.0500 6.100 6.050 6.110 6.010 6.100 16,500 6.0500 -0.49%
2024-12-04 0 6.130 6.070 6.130 6.060 6.130 33,040 201,740 6.1059 6.130 6.070 6.130 6.060 6.130 33,040 6.1059 0.82%
2024-12-03 0 6.080 6.080 6.140 6.030 6.130 113,019 688,719 6.0938 6.080 6.080 6.140 6.030 6.130 113,019 6.0938 0.50%
2024-12-02 0 6.050 6.080 6.130 5.930 6.140 81,100 495,047 6.1042 6.050 6.080 6.130 5.930 6.140 81,100 6.1042 1.00%
2024-11-29 0 5.990 5.980 6.040 5.950 6.000 35,500 211,450 5.9563 5.990 5.980 6.040 5.950 6.000 35,500 5.9563 0.67%
2024-11-28 0 5.950 5.950 5.990 5.860 6.000 64,500 383,535 5.9463 5.950 5.950 5.990 5.860 6.000 64,500 5.9463 0.68%
2024-11-27 0 5.910 5.900 6.000 5.820 5.900 14,153 83,244 5.8817 5.910 5.900 6.000 5.820 5.900 14,153 5.8817 -0.67%
2024-11-26 0 5.950 5.850 6.000 5.860 6.090 103,000 614,622 5.9672 5.950 5.850 6.000 5.860 6.090 103,000 5.9672 0.85%
2024-11-25 0 5.900 5.850 5.930 5.710 6.120 112,904 659,961 5.8453 5.900 5.850 5.930 5.710 6.120 112,904 5.8453 -4.38%
2024-11-22 0 6.170 6.100 6.160 6.030 6.170 374,500 2,294,860 6.1278 6.170 6.100 6.160 6.030 6.170 374,500 6.1278 2.49%
2024-11-21 0 6.020 6.020 6.050 5.920 6.070 88,515 532,550 6.0165 6.020 6.020 6.050 5.920 6.070 88,515 6.0165 1.69%
2024-11-20 0 5.920 5.930 6.020 5.800 6.030 516,500 3,074,045 5.9517 5.920 5.930 6.020 5.800 6.030 516,500 5.9517 2.07%
2024-11-19 0 5.800 5.800 5.810 5.580 5.800 25,000 143,785 5.7514 5.800 5.800 5.810 5.580 5.800 25,000 5.7514 1.75%
2024-11-18 0 5.700 5.700 5.790 5.680 5.700 8,500 48,400 5.6941 5.700 5.700 5.790 5.680 5.700 8,500 5.6941 0.00%
2024-11-15 0 5.700 5.700 5.740 5.580 5.710 277,500 1,570,132 5.6581 5.700 5.700 5.740 5.580 5.710 277,500 5.6581 1.79%
2024-11-14 0 5.600 5.560 5.600 5.550 5.600 301,492 1,679,626 5.5710 5.600 5.560 5.600 5.550 5.600 301,492 5.5710 -1.23%
2024-11-13 0 5.670 5.600 5.680 5.580 5.670 78,000 438,905 5.6270 5.670 5.600 5.680 5.580 5.670 78,000 5.6270 1.61%
2024-11-12 0 5.580 5.580 5.630 5.520 5.610 85,512 476,110 5.5678 5.580 5.580 5.630 5.520 5.610 85,512 5.5678 0.00%
2024-11-11 0 5.580 5.550 5.630 5.510 5.580 23,500 130,320 5.5455 5.580 5.550 5.630 5.510 5.580 23,500 5.5455 -0.53%
2024-11-08 0 5.610 5.580 5.670 5.500 5.620 48,500 270,085 5.5688 5.610 5.580 5.670 5.500 5.620 48,500 5.5688 -0.18%
2024-11-07 0 5.620 5.620 5.700 5.460 5.650 97,000 540,145 5.5685 5.620 5.620 5.700 5.460 5.650 97,000 5.5685 2.93%
2024-11-06 0 5.460 5.460 5.500 5.460 5.480 17,000 92,950 5.4676 5.460 5.460 5.500 5.460 5.480 17,000 5.4676 -2.85%
2024-11-05 0 5.620 5.520 5.630 5.450 5.620 47,000 259,115 5.5131 5.620 5.520 5.630 5.450 5.620 47,000 5.5131 2.00%
2024-11-04 0 5.510 5.510 5.560 5.510 5.570 2,000 11,080 5.5400 5.510 5.510 5.560 5.510 5.570 2,000 5.5400 -1.25%
2024-11-01 0 5.580 5.520 5.580 5.500 5.580 26,500 146,085 5.5126 5.580 5.520 5.580 5.500 5.580 26,500 5.5126 1.45%
2024-10-31 0 5.500 5.500 5.520 5.500 5.550 1,500 8,300 5.5333 5.500 5.500 5.520 5.500 5.550 1,500 5.5333 -0.18%
2024-10-30 0 5.510 5.510 5.570 5.510 5.550 121,647 673,234 5.5343 5.510 5.510 5.570 5.510 5.550 121,647 5.5343 -0.72%
2024-10-29 0 5.550 5.550 5.610 5.530 5.620 44,845 250,484 5.5856 5.550 5.550 5.610 5.530 5.620 44,845 5.5856 0.00%
2024-10-28 0 5.550 5.550 5.580 5.520 5.580 75,358 416,683 5.5294 5.550 5.550 5.580 5.520 5.580 75,358 5.5294 -0.36%
2024-10-25 0 5.570 5.560 5.570 5.540 5.640 85,000 474,005 5.5765 5.570 5.560 5.570 5.540 5.640 85,000 5.5765 -0.54%
2024-10-24 0 5.600 5.570 5.600 5.590 5.620 21,500 120,355 5.5979 5.600 5.570 5.600 5.590 5.620 21,500 5.5979 -0.88%
2024-10-23 0 5.650 5.650 5.670 5.600 5.650 111,516 628,050 5.6319 5.650 5.650 5.670 5.600 5.650 111,516 5.6319 0.71%
2024-10-22 0 5.610 5.610 5.680 5.610 5.680 135,500 766,415 5.6562 5.610 5.610 5.680 5.610 5.680 135,500 5.6562 -1.75%
2024-10-21 0 5.710 5.650 5.750 5.620 5.710 33,000 186,160 5.6412 5.710 5.650 5.750 5.620 5.710 33,000 5.6412 -0.87%
2024-10-18 0 5.760 5.760 5.910 5.640 5.760 24,578 141,136 5.7424 5.760 5.760 5.910 5.640 5.760 24,578 5.7424 0.88%
2024-10-17 0 5.710 5.700 5.710 5.710 5.860 21,000 121,400 5.7810 5.710 5.700 5.710 5.710 5.860 21,000 5.7810 -3.06%
2024-10-16 0 5.890 5.860 5.890 5.730 5.910 158,000 926,575 5.8644 5.890 5.860 5.890 5.730 5.910 158,000 5.8644 2.79%
2024-10-15 0 5.730 5.720 5.740 5.540 5.750 514,005 2,924,443 5.6895 5.730 5.720 5.740 5.540 5.750 514,005 5.6895 3.99%
2024-10-14 0 5.510 5.500 5.510 5.480 5.750 433,065 2,471,327 5.7066 5.510 5.500 5.510 5.480 5.750 433,065 5.7066 -2.48%
2024-10-10 0 5.650 5.520 5.650 5.520 5.690 61,000 338,210 5.5444 5.650 5.520 5.650 5.520 5.690 61,000 5.5444 2.36%
2024-10-09 0 5.520 5.510 5.600 5.520 5.760 144,000 803,855 5.5823 5.520 5.510 5.600 5.520 5.760 144,000 5.5823 -5.32%
2024-10-08 0 5.830 5.760 5.830 5.720 5.900 284,552 1,652,755 5.8083 5.830 5.760 5.830 5.720 5.900 284,552 5.8083 -2.02%
2024-10-07 0 5.950 5.860 5.950 5.690 5.960 236,583 1,377,758 5.8236 5.950 5.860 5.950 5.690 5.960 236,583 5.8236 4.57%
2024-10-04 0 5.690 5.640 5.690 5.550 5.830 261,500 1,478,790 5.6550 5.690 5.640 5.690 5.550 5.830 261,500 5.6550 -0.52%
2024-10-03 0 5.720 5.700 5.720 5.640 5.820 263,463 1,516,428 5.7558 5.720 5.700 5.720 5.640 5.820 263,463 5.7558 -1.38%
2024-10-02 0 5.800 5.750 5.800 5.680 5.950 482,000 2,779,835 5.7673 5.800 5.750 5.800 5.680 5.950 482,000 5.7673 1.22%
2024-09-30 0 5.730 5.730 5.770 5.650 5.770 292,876 1,670,875 5.7051 5.730 5.730 5.770 5.650 5.770 292,876 5.7051 2.32%
2024-09-27 0 5.600 5.680 5.690 5.500 5.720 214,500 1,209,625 5.6393 5.600 5.680 5.690 5.500 5.720 214,500 5.6393 0.00%
2024-09-26 0 5.600 5.540 5.600 5.490 5.620 67,500 372,780 5.5227 5.600 5.540 5.600 5.490 5.620 67,500 5.5227 2.19%
2024-09-25 0 5.480 5.480 5.500 5.440 5.510 262,500 1,431,995 5.4552 5.480 5.480 5.500 5.440 5.510 262,500 5.4552 1.29%
2024-09-24 0 5.410 5.370 5.410 5.310 5.410 41,500 222,300 5.3566 5.410 5.370 5.410 5.310 5.410 41,500 5.3566 -0.37%
2024-09-23 0 5.430 5.390 5.440 5.350 5.440 161,017 869,606 5.4007 5.430 5.390 5.440 5.350 5.440 161,017 5.4007 2.45%
2024-09-20 0 5.300 5.300 5.330 5.270 5.330 138,298 734,201 5.3088 5.300 5.300 5.330 5.270 5.330 138,298 5.3088 0.00%
2024-09-19 0 5.300 5.210 5.300 5.170 5.320 154,000 811,890 5.2720 5.300 5.210 5.300 5.170 5.320 154,000 5.2720 0.95%
2024-09-17 0 5.250 5.240 5.310 5.260 5.280 100,750 531,732 5.2777 5.250 5.240 5.310 5.260 5.280 100,750 5.2777 0.57%
2024-09-16 0 5.220 5.120 5.220 5.200 5.230 21,500 112,080 5.2130 5.220 5.120 5.220 5.200 5.230 21,500 5.2130 0.38%
2024-09-13 0 5.200 5.200 5.260 5.130 5.270 42,500 221,295 5.2069 5.200 5.200 5.260 5.130 5.270 42,500 5.2069 -1.14%
2024-09-12 0 5.260 5.200 5.260 5.220 5.260 5,500 28,730 5.2236 5.260 5.200 5.260 5.220 5.260 5,500 5.2236 0.77%
2024-09-11 0 5.220 5.210 5.270 5.220 5.320 87,500 458,795 5.2434 5.220 5.210 5.270 5.220 5.320 87,500 5.2434 -0.76%
2024-09-10 0 5.260 5.220 5.260 5.220 5.270 24,500 128,045 5.2263 5.260 5.220 5.260 5.220 5.270 24,500 5.2263 0.77%
2024-09-09 0 5.220 5.220 5.230 5.220 5.360 76,000 398,815 5.2476 5.220 5.220 5.230 5.220 5.360 76,000 5.2476 -0.76%
2024-09-05 0 5.260 5.220 5.260 5.150 5.270 170,000 888,570 5.2269 5.260 5.220 5.260 5.150 5.270 170,000 5.2269 0.00%
2024-09-04 0 5.260 5.220 5.260 5.160 5.260 23,973 124,442 5.1909 5.260 5.220 5.260 5.160 5.260 23,973 5.1909 1.15%
2024-09-03 0 5.200 5.210 5.220 5.170 5.200 186,500 969,640 5.1991 5.200 5.210 5.220 5.170 5.200 186,500 5.1991 0.58%
2024-09-02 0 5.170 5.170 5.180 5.100 5.250 28,000 144,390 5.1568 5.170 5.170 5.180 5.100 5.250 28,000 5.1568 1.37%
2024-08-30 0 5.100 5.100 5.210 5.100 5.220 178,500 920,730 5.1582 5.100 5.100 5.210 5.100 5.220 178,500 5.1582 -2.30%
2024-08-29 0 5.220 5.160 5.220 5.100 5.220 4,536 23,351 5.1479 5.220 5.160 5.220 5.100 5.220 4,536 5.1479 2.35%
2024-08-28 0 5.100 5.100 5.130 5.100 5.240 128,500 660,200 5.1377 5.100 5.100 5.130 5.100 5.240 128,500 5.1377 -1.54%
2024-08-27 0 5.180 5.140 5.180 5.130 5.180 573,191 2,952,208 5.1505 5.180 5.140 5.180 5.130 5.180 573,191 5.1505 -0.58%
2024-08-26 0 5.210 5.170 5.210 5.180 5.250 353,500 1,834,045 5.1882 5.210 5.170 5.210 5.180 5.250 353,500 5.1882 -0.38%
2024-08-23 0 5.230 5.180 5.230 5.200 5.300 166,500 869,017 5.2193 5.230 5.180 5.230 5.200 5.300 166,500 5.2193 1.16%
2024-08-22 0 5.170 5.170 5.210 5.150 5.250 93,000 479,525 5.1562 5.170 5.170 5.210 5.150 5.250 93,000 5.1562 -1.52%
2024-08-21 0 5.250 5.180 5.250 5.190 5.250 66,900 350,790 5.2435 5.250 5.180 5.250 5.190 5.250 66,900 5.2435 0.57%
2024-08-20 0 5.220 5.180 5.220 5.200 5.290 42,000 218,705 5.2073 5.220 5.180 5.220 5.200 5.290 42,000 5.2073 -2.43%
2024-08-19 0 5.350 5.270 5.350 5.350 5.350 5,564 29,762 5.3490 5.350 5.270 5.350 5.350 5.350 5,564 5.3490 -0.93%
2024-08-16 0 5.400 5.270 5.400 5.260 5.400 21,500 114,860 5.3423 5.400 5.270 5.400 5.260 5.400 21,500 5.3423 0.00%
2024-08-15 0 5.400 5.320 5.400 5.250 5.450 113,000 613,155 5.4262 5.400 5.320 5.400 5.250 5.450 113,000 5.4262 1.12%
2024-08-14 0 5.340 5.260 5.340 5.260 5.480 6,500 34,875 5.3654 5.340 5.260 5.340 5.260 5.480 6,500 5.3654 0.95%
2024-08-13 0 5.290 5.250 5.290 5.240 5.290 31,000 163,340 5.2690 5.290 5.250 5.290 5.240 5.290 31,000 5.2690 -0.38%
2024-08-12 0 5.310 5.310 5.390 5.250 5.390 14,000 74,390 5.3136 5.310 5.310 5.390 5.250 5.390 14,000 5.3136 -1.67%
2024-08-09 0 5.400 5.260 5.400 5.150 5.400 124,057 660,191 5.3217 5.400 5.260 5.400 5.150 5.400 124,057 5.3217 3.85%
2024-08-08 0 5.200 5.200 5.290 5.200 5.310 227,000 1,182,955 5.2113 5.200 5.200 5.290 5.200 5.310 227,000 5.2113 -3.88%
2024-08-07 0 5.410 5.410 5.430 5.390 5.430 44,000 237,575 5.3994 5.410 5.410 5.430 5.390 5.430 44,000 5.3994 -0.18%
2024-08-06 0 5.420 5.350 5.420 5.350 5.500 88,000 482,385 5.4816 5.420 5.350 5.420 5.350 5.500 88,000 5.4816 0.00%
2024-08-05 0 5.420 5.420 5.430 5.230 5.420 113,500 605,990 5.3391 5.420 5.420 5.430 5.230 5.420 113,500 5.3391 -0.73%
2024-08-02 0 5.460 5.460 5.490 5.340 5.460 222,788 1,195,604 5.3666 5.460 5.460 5.490 5.340 5.460 222,788 5.3666 1.68%
2024-08-01 0 5.370 5.370 5.400 5.350 5.400 175,000 944,515 5.3972 5.370 5.370 5.400 5.350 5.400 175,000 5.3972 0.94%
2024-07-31 0 5.320 5.320 5.390 5.250 5.400 152,500 816,305 5.3528 5.320 5.320 5.390 5.250 5.400 152,500 5.3528 -0.93%
2024-07-30 0 5.370 5.370 5.400 5.370 5.500 5,000 26,995 5.3990 5.370 5.370 5.400 5.370 5.500 5,000 5.3990 -2.72%
2024-07-29 0 5.520 5.440 5.520 5.350 5.520 120,739 653,304 5.4109 5.520 5.440 5.520 5.350 5.520 120,739 5.4109 2.79%
2024-07-26 0 5.370 5.300 5.370 5.300 5.370 10,500 55,800 5.3143 5.370 5.300 5.370 5.300 5.370 10,500 5.3143 0.00%
2024-07-25 0 5.370 5.320 5.370 5.350 5.400 12,000 64,440 5.3700 5.370 5.320 5.370 5.350 5.400 12,000 5.3700 -0.56%
2024-07-24 0 5.400 5.400 5.440 5.380 5.440 94,500 510,795 5.4052 5.400 5.400 5.440 5.380 5.440 94,500 5.4052 0.37%
2024-07-23 0 5.380 5.380 5.440 5.380 5.600 27,600 149,643 5.4218 5.380 5.380 5.440 5.380 5.600 27,600 5.4218 -1.47%
2024-07-22 0 5.460 5.420 5.460 5.410 5.500 87,170 473,698 5.4342 5.460 5.420 5.460 5.410 5.500 87,170 5.4342 -1.80%
2024-07-19 0 5.560 5.500 5.560 5.520 5.600 71,000 393,465 5.5418 5.560 5.500 5.560 5.520 5.600 71,000 5.5418 -1.42%
2024-07-18 0 5.640 5.600 5.640 5.550 5.650 41,500 232,180 5.5947 5.640 5.600 5.640 5.550 5.650 41,500 5.5947 1.08%
2024-07-17 0 5.580 5.550 5.580 5.540 5.580 37,500 208,825 5.5687 5.580 5.550 5.580 5.540 5.580 37,500 5.5687 -0.36%
2024-07-16 0 5.600 5.570 5.600 5.610 5.610 3,500 19,635 5.6100 5.600 5.570 5.600 5.610 5.610 3,500 5.6100 -1.23%
2024-07-15 0 5.670 5.640 5.680 5.670 5.750 23,000 130,910 5.6917 5.670 5.640 5.680 5.670 5.750 23,000 5.6917 -0.35%
2024-07-12 0 5.690 5.630 5.690 5.610 5.710 20,000 113,290 5.6645 5.690 5.630 5.690 5.610 5.710 20,000 5.6645 1.43%
2024-07-11 0 5.610 5.600 5.610 5.540 5.650 60,500 339,885 5.6179 5.610 5.600 5.610 5.540 5.650 60,500 5.6179 0.90%
2024-07-10 0 5.560 5.540 5.600 5.540 5.560 4,000 22,170 5.5425 5.560 5.540 5.600 5.540 5.560 4,000 5.5425 0.36%
2024-07-09 0 5.540 5.540 5.620 5.540 5.570 6,000 33,370 5.5617 5.540 5.540 5.620 5.540 5.570 6,000 5.5617 -0.54%
2024-07-08 0 5.570 5.570 5.600 5.560 5.620 5,500 30,760 5.5927 5.570 5.570 5.600 5.560 5.620 5,500 5.5927 -0.89%
2024-07-05 0 5.620 5.570 5.620 5.570 5.700 182,120 1,018,872 5.5945 5.620 5.570 5.620 5.570 5.700 182,120 5.5945 0.36%
2024-07-04 0 5.600 5.600 5.630 5.530 5.650 86,500 481,125 5.5621 5.600 5.600 5.630 5.530 5.650 86,500 5.5621 0.00%
2024-07-03 0 5.600 5.600 5.620 5.480 5.750 455,591 2,522,286 5.5363 5.600 5.600 5.620 5.480 5.750 455,591 5.5363 -2.95%
2024-07-02 0 5.770 5.760 5.770 5.770 5.850 58,000 335,797 5.7896 5.770 5.760 5.770 5.770 5.850 58,000 5.7896 -0.17%
2024-06-28 0 5.780 5.740 5.840 5.740 5.780 41,387 238,502 5.7627 5.780 5.740 5.840 5.740 5.780 41,387 5.7627 0.00%
2024-06-27 0 5.780 5.760 5.780 5.780 5.840 31,500 182,555 5.7954 5.780 5.760 5.780 5.780 5.840 31,500 5.7954 -3.99%
2024-06-26 0 6.020 5.910 6.020 5.760 6.070 144,500 854,867 5.9160 6.020 5.910 6.020 5.760 6.070 144,500 5.9160 4.15%
2024-06-25 0 5.780 5.780 5.850 5.760 5.850 508,117 2,948,640 5.8031 5.780 5.780 5.850 5.760 5.850 508,117 5.8031 -0.17%
2024-06-24 0 5.790 5.760 5.790 5.760 5.820 38,001 219,490 5.7759 5.790 5.760 5.790 5.760 5.820 38,001 5.7759 -1.03%
2024-06-21 0 5.850 5.830 5.850 5.850 5.870 57,500 336,570 5.8534 5.850 5.830 5.850 5.850 5.870 57,500 5.8534 -0.51%
2024-06-20 0 5.880 5.860 5.900 5.880 5.940 60,000 355,220 5.9203 5.880 5.860 5.900 5.880 5.940 60,000 5.9203 -1.84%
2024-06-19 0 5.990 5.930 6.000 5.890 6.000 71,500 426,210 5.9610 5.990 5.930 6.000 5.890 6.000 71,500 5.9610 1.70%
2024-06-18 0 5.890 5.880 5.930 5.870 5.890 63,500 373,290 5.8786 5.890 5.880 5.930 5.870 5.890 63,500 5.8786 0.51%
2024-06-17 0 5.860 5.860 5.900 5.860 5.920 24,500 143,930 5.8747 5.860 5.860 5.900 5.860 5.920 24,500 5.8747 -0.68%
2024-06-14 0 5.900 5.900 5.920 5.900 5.950 41,500 245,802 5.9229 5.900 5.900 5.920 5.900 5.950 41,500 5.9229 -1.01%
2024-06-13 0 5.960 5.990 6.020 5.920 5.960 49,166 291,694 5.9328 5.960 5.990 6.020 5.920 5.960 49,166 5.9328 0.51%
2024-06-12 0 5.930 5.930 5.960 5.930 6.010 41,621 248,216 5.9637 5.930 5.930 5.960 5.930 6.010 41,621 5.9637 -2.95%
2024-06-11 0 6.110 6.020 6.110 5.980 6.180 75,500 458,570 6.0738 6.110 6.020 6.110 5.980 6.180 75,500 6.0738 -1.61%
2024-06-07 0 6.210 6.210 6.230 5.960 6.210 155,500 956,800 6.1531 6.210 6.210 6.230 5.960 6.210 155,500 6.1531 4.19%
2024-06-06 0 5.960 5.960 6.050 5.960 6.130 78,500 473,560 6.0326 5.960 5.960 6.050 5.960 6.130 78,500 6.0326 -2.30%
2024-06-05 0 6.100 6.020 6.100 5.950 6.100 139,500 844,620 6.0546 6.100 6.020 6.100 5.950 6.100 139,500 6.0546 2.35%
2024-06-04 0 5.960 5.960 5.970 5.950 6.020 100,500 600,545 5.9756 5.960 5.960 5.970 5.950 6.020 100,500 5.9756 -1.00%
2024-06-03 0 6.020 6.020 6.090 6.000 6.110 88,000 532,460 6.0507 6.020 6.020 6.090 6.000 6.110 88,000 6.0507 -1.47%
2024-05-31 0 6.110 6.100 6.110 6.100 6.240 39,500 242,580 6.1413 6.110 6.100 6.110 6.100 6.240 39,500 6.1413 -1.13%
2024-05-30 0 6.180 6.110 6.180 6.180 6.200 68,706 425,204 6.1887 6.180 6.110 6.180 6.180 6.200 68,706 6.1887 -0.96%
2024-05-29 0 6.240 6.230 6.240 6.240 6.250 391,000 2,443,670 6.2498 6.240 6.230 6.240 6.240 6.250 391,000 6.2498 -0.32%
2024-05-28 0 6.260 6.260 6.270 6.260 6.300 19,958 125,094 6.2679 6.260 6.260 6.270 6.260 6.300 19,958 6.2679 -0.32%
2024-05-27 0 6.280 6.260 6.280 6.250 6.280 10,500 65,925 6.2786 6.280 6.260 6.280 6.250 6.280 10,500 6.2786 0.48%
2024-05-24 0 6.250 6.250 6.300 6.250 6.260 148,094 925,630 6.2503 6.250 6.250 6.300 6.250 6.260 148,094 6.2503 -0.16%
2024-05-23 0 6.260 6.260 6.300 6.250 6.270 128,037 800,593 6.2528 6.260 6.260 6.300 6.250 6.270 128,037 6.2528 -0.16%
2024-05-22 0 6.270 6.270 6.310 6.260 6.310 12,506 78,377 6.2672 6.270 6.270 6.310 6.260 6.310 12,506 6.2672 0.00%
2024-05-21 0 6.270 6.260 6.310 6.270 6.360 55,000 346,040 6.2916 6.270 6.260 6.310 6.270 6.360 55,000 6.2916 -1.42%
2024-05-20 0 6.360 6.310 6.360 6.260 6.380 84,500 534,335 6.3235 6.360 6.310 6.360 6.260 6.380 84,500 6.3235 0.79%
2024-05-17 0 6.310 6.310 6.350 6.250 6.300 813,714 5,089,589 6.2548 6.310 6.310 6.350 6.250 6.300 813,714 6.2548 0.80%
2024-05-16 0 6.260 6.260 6.300 6.260 6.300 58,057 363,653 6.2637 6.260 6.260 6.300 6.260 6.300 58,057 6.2637 -0.16%
2024-05-14 0 6.270 6.250 6.300 6.250 6.310 92,650 580,998 6.2709 6.270 6.250 6.300 6.250 6.310 92,650 6.2709 -1.88%
2024-05-13 0 6.390 6.370 6.410 6.200 6.390 2,411,500 15,072,115 6.2501 6.390 6.370 6.410 6.200 6.390 2,411,500 6.2501 3.90%
2024-05-10 0 6.150 6.140 6.150 6.110 6.170 9,000 55,260 6.1400 6.150 6.140 6.150 6.110 6.170 9,000 6.1400 1.15%
2024-05-09 0 6.160 6.150 6.160 6.110 6.180 74,832 457,770 6.1173 6.080 6.070 6.080 6.031 6.100 75,817 6.0379 0.98%
2024-05-08 0 6.100 6.100 6.130 6.100 6.140 130,500 797,395 6.1103 6.021 6.021 6.050 6.021 6.060 132,217 6.0310 -1.45%
2024-05-07 0 6.190 6.180 6.190 6.170 6.210 15,260 94,366 6.1839 6.110 6.100 6.110 6.090 6.129 15,461 6.1036 0.16%
2024-05-06 0 6.180 6.100 6.180 6.100 6.200 608,000 3,710,985 6.1036 6.100 6.021 6.100 6.021 6.119 616,000 6.0243 0.00%
2024-05-03 0 6.180 6.180 6.220 6.180 6.330 50,517 314,778 6.2311 6.100 6.100 6.139 6.100 6.248 51,182 6.1502 -0.48%
2024-05-02 0 6.210 6.180 6.210 6.100 6.330 65,417 403,977 6.1754 6.129 6.100 6.129 6.021 6.248 66,278 6.0952 1.80%
2024-04-30 0 6.100 6.100 6.110 6.100 6.400 461,500 2,857,610 6.1920 6.021 6.021 6.031 6.021 6.317 467,572 6.1116 -3.63%
2024-04-29 0 6.330 6.300 6.360 6.270 6.370 56,500 356,265 6.3056 6.248 6.218 6.277 6.189 6.287 57,243 6.2237 0.32%
2024-04-26 0 6.310 6.210 6.310 6.210 6.410 97,000 613,400 6.3237 6.228 6.129 6.228 6.129 6.327 98,276 6.2416 -1.41%
2024-04-25 0 6.400 6.390 6.400 6.180 6.400 217,256 1,371,355 6.3122 6.317 6.307 6.317 6.100 6.317 220,115 6.2302 2.89%
2024-04-24 0 6.220 6.200 6.220 6.200 6.230 92,589 575,608 6.2168 6.139 6.119 6.139 6.119 6.149 93,807 6.1361 0.16%
2024-04-23 0 6.210 6.200 6.210 6.180 6.260 189,189 1,176,298 6.2176 6.129 6.119 6.129 6.100 6.179 191,678 6.1368 1.14%
2024-04-22 0 6.140 6.140 6.180 6.000 6.180 1,909,210 11,647,091 6.1005 6.060 6.060 6.100 5.922 6.100 1,934,331 6.0212 1.49%
2024-04-19 0 6.050 6.050 6.070 5.950 6.050 136,000 817,185 6.0087 5.971 5.971 5.991 5.873 5.971 137,789 5.9307 0.33%
2024-04-18 0 6.030 6.030 6.040 5.960 6.030 52,558 315,571 6.0042 5.952 5.952 5.962 5.883 5.952 53,250 5.9263 0.17%
2024-04-17 0 6.020 5.970 6.020 5.950 6.070 176,500 1,060,515 6.0086 5.942 5.892 5.942 5.873 5.991 178,822 5.9306 1.18%
2024-04-16 0 5.950 5.950 5.970 5.950 6.070 326,432 1,944,990 5.9583 5.873 5.873 5.892 5.873 5.991 330,727 5.8810 -0.50%
2024-04-15 0 5.980 5.980 6.050 5.970 6.070 136,663 827,459 6.0547 5.902 5.902 5.971 5.892 5.991 138,461 5.9761 -0.99%
2024-04-12 0 6.040 6.020 6.040 6.020 6.080 109,000 658,235 6.0389 5.962 5.942 5.962 5.942 6.001 110,434 5.9604 -0.66%
2024-04-11 0 6.080 6.060 6.080 6.030 6.150 935,000 5,683,054 6.0781 6.001 5.981 6.001 5.952 6.070 947,303 5.9992 0.66%
2024-04-10 0 6.040 6.040 6.050 6.000 6.200 908,476 5,513,979 6.0695 5.962 5.962 5.971 5.922 6.119 920,430 5.9907 1.00%
2024-04-09 0 5.980 5.960 5.990 5.940 6.000 59,097 353,307 5.9784 5.902 5.883 5.912 5.863 5.922 59,875 5.9008 0.00%
2024-04-08 0 5.980 5.980 6.000 5.950 6.000 70,635 421,822 5.9719 5.902 5.902 5.922 5.873 5.922 71,564 5.8943 -0.17%
2024-04-05 0 5.990 5.970 5.990 5.950 6.000 165,000 984,665 5.9677 5.912 5.892 5.912 5.873 5.922 167,171 5.8902 0.50%
2024-04-03 0 5.960 5.950 5.960 5.950 5.960 271,000 1,613,165 5.9526 5.883 5.873 5.883 5.873 5.883 274,566 5.8753 0.17%
2024-04-02 0 5.950 5.950 5.960 5.950 5.970 258,000 1,536,505 5.9554 5.873 5.873 5.883 5.873 5.892 261,395 5.8781 0.00%
2024-03-28 0 5.950 5.950 5.960 5.950 5.960 234,500 1,395,595 5.9514 5.873 5.873 5.883 5.873 5.883 237,586 5.8741 0.00%
2024-03-27 0 5.950 5.950 5.960 5.950 5.960 439,000 2,612,265 5.9505 5.873 5.873 5.883 5.873 5.883 444,776 5.8732 1.19%
2024-03-26 0 5.880 5.880 5.890 5.850 5.900 241,000 1,410,545 5.8529 5.804 5.804 5.814 5.774 5.823 244,171 5.7769 0.34%
2024-03-25 0 5.860 5.850 5.860 5.850 5.870 97,587 571,299 5.8543 5.784 5.774 5.784 5.774 5.794 98,871 5.7782 -0.85%
2024-03-22 0 5.910 5.800 5.890 5.750 5.920 559,000 3,226,020 5.7711 5.833 5.725 5.814 5.675 5.843 566,355 5.6961 1.03%
2024-03-21 0 5.850 5.820 5.890 5.850 5.920 204,000 1,195,040 5.8580 5.774 5.744 5.814 5.774 5.843 206,684 5.7820 0.17%
2024-03-20 0 5.840 5.780 5.840 5.750 5.890 208,372 1,212,881 5.8207 5.764 5.705 5.764 5.675 5.814 211,114 5.7452 2.64%
2024-03-19 0 5.690 5.690 5.710 5.600 5.890 195,500 1,121,055 5.7343 5.616 5.616 5.636 5.527 5.814 198,072 5.6598 -5.17%
2024-03-18 0 6.000 5.960 6.000 5.790 6.040 353,000 2,112,455 5.9843 5.922 5.883 5.922 5.715 5.962 357,645 5.9066 4.35%
2024-03-15 0 5.750 5.750 5.800 5.750 5.820 354,000 2,036,315 5.7523 5.675 5.675 5.725 5.675 5.744 358,658 5.6776 -0.35%
2024-03-14 0 5.770 5.760 5.770 5.750 5.820 74,500 429,875 5.7701 5.695 5.685 5.695 5.675 5.744 75,480 5.6952 2.12%
2024-03-13 0 5.650 5.570 5.650 5.600 5.650 45,111 254,562 5.6430 5.577 5.498 5.577 5.527 5.577 45,705 5.5697 -0.35%
2024-03-12 0 5.670 5.670 5.700 5.510 5.740 199,000 1,109,955 5.5777 5.596 5.596 5.626 5.438 5.665 201,618 5.5052 2.90%
2024-03-11 0 5.510 5.500 5.520 5.500 5.520 395,989 2,179,060 5.5028 5.438 5.429 5.448 5.429 5.448 401,199 5.4314 0.00%
2024-03-08 0 5.510 5.500 5.530 5.500 5.620 129,500 715,645 5.5262 5.438 5.429 5.458 5.429 5.547 131,204 5.4544 0.92%
2024-03-07 0 5.460 5.460 5.480 5.450 5.470 186,886 1,019,313 5.4542 5.389 5.389 5.409 5.379 5.399 189,345 5.3834 1.49%
2024-03-06 0 5.380 5.370 5.440 5.330 5.430 132,500 713,025 5.3813 5.310 5.300 5.369 5.261 5.359 134,243 5.3114 0.75%
2024-03-05 0 5.340 5.340 5.390 5.250 5.390 74,169 393,825 5.3098 5.271 5.271 5.320 5.182 5.320 75,145 5.2409 -0.19%
2024-03-04 0 5.350 5.340 5.350 5.350 5.420 21,500 115,890 5.3902 5.281 5.271 5.281 5.281 5.350 21,783 5.3202 -0.56%
2024-03-01 0 5.380 5.370 5.380 5.380 5.500 56,500 305,950 5.4150 5.310 5.300 5.310 5.310 5.429 57,243 5.3447 -0.55%
2024-02-29 0 5.410 5.410 5.440 5.410 5.630 459,350 2,529,552 5.5068 5.340 5.340 5.369 5.340 5.557 465,394 5.4353 -0.92%
2024-02-28 0 5.460 5.460 5.530 5.440 5.550 132,500 728,905 5.5012 5.389 5.389 5.458 5.369 5.478 134,243 5.4297 -0.36%
2024-02-27 0 5.480 5.480 5.510 5.470 5.580 287,536 1,576,275 5.4820 5.409 5.409 5.438 5.399 5.508 291,319 5.4108 -0.90%
2024-02-26 0 5.530 5.500 5.530 5.490 5.530 70,500 388,510 5.5108 5.458 5.429 5.458 5.419 5.458 71,428 5.4392 2.22%
2024-02-23 0 5.410 5.410 5.420 5.410 5.580 66,500 363,735 5.4697 5.340 5.340 5.350 5.340 5.508 67,375 5.3987 -0.92%
2024-02-22 0 5.460 5.440 5.460 5.400 5.500 339,000 1,846,000 5.4454 5.389 5.369 5.389 5.330 5.429 343,461 5.3747 0.92%
2024-02-21 0 5.410 5.390 5.410 5.270 5.450 78,000 421,000 5.3974 5.340 5.320 5.340 5.202 5.379 79,026 5.3273 0.56%
2024-02-20 0 5.380 5.380 5.440 5.380 5.390 3,000 16,160 5.3867 5.310 5.310 5.369 5.310 5.320 3,039 5.3167 -0.92%
2024-02-19 0 5.430 5.380 5.430 5.370 5.450 64,598 348,045 5.3879 5.359 5.310 5.359 5.300 5.379 65,448 5.3179 -0.55%
2024-02-16 0 5.460 5.460 5.530 5.250 5.550 350,500 1,860,115 5.3070 5.389 5.389 5.458 5.182 5.478 355,112 5.2381 4.00%
2024-02-15 0 5.250 5.240 5.270 5.230 5.280 27,000 141,615 5.2450 5.182 5.172 5.202 5.162 5.211 27,355 5.1769 0.38%
2024-02-14 0 5.230 5.200 5.230 5.180 5.230 54,000 280,925 5.2023 5.162 5.132 5.162 5.113 5.162 54,711 5.1348 0.77%
2024-02-09 0 5.190 5.190 5.230 5.180 5.200 90,500 469,825 5.1914 5.123 5.123 5.162 5.113 5.132 91,691 5.1240 -0.76%
2024-02-08 0 5.230 5.210 5.230 5.200 5.290 65,500 343,535 5.2448 5.162 5.142 5.162 5.132 5.221 66,362 5.1767 -0.57%
2024-02-07 0 5.260 5.240 5.260 5.260 5.360 66,500 352,855 5.3061 5.192 5.172 5.192 5.192 5.290 67,375 5.2372 -0.94%
2024-02-06 0 5.310 5.310 5.400 5.190 5.400 281,500 1,475,550 5.2417 5.241 5.241 5.330 5.123 5.330 285,204 5.1737 1.34%
2024-02-05 0 5.240 5.230 5.240 5.210 5.340 49,500 260,635 5.2654 5.172 5.162 5.172 5.142 5.271 50,151 5.1970 -1.32%
2024-02-02 0 5.310 5.310 5.330 5.280 5.360 195,851 1,044,534 5.3333 5.241 5.241 5.261 5.211 5.290 198,428 5.2640 -1.12%
2024-02-01 0 5.370 5.310 5.370 5.280 5.390 197,500 1,053,395 5.3336 5.300 5.241 5.300 5.211 5.320 200,099 5.2644 -0.37%
2024-01-31 0 5.390 5.320 5.400 5.290 5.400 294,000 1,574,310 5.3548 5.320 5.251 5.330 5.221 5.330 297,868 5.2853 -0.55%
2024-01-30 0 5.420 5.410 5.420 5.420 5.560 35,000 192,530 5.5009 5.350 5.340 5.350 5.350 5.488 35,461 5.4294 -3.73%
2024-01-29 0 5.630 5.600 5.630 5.630 5.700 37,000 208,510 5.6354 5.557 5.527 5.557 5.557 5.626 37,487 5.5622 -0.71%
2024-01-26 0 5.670 5.560 5.670 5.560 5.700 31,000 174,640 5.6335 5.596 5.488 5.596 5.488 5.626 31,408 5.5604 2.16%
2024-01-25 0 5.550 5.540 5.550 5.490 5.600 122,000 677,480 5.5531 5.478 5.468 5.478 5.419 5.527 123,605 5.4810 -0.89%
2024-01-24 0 5.600 5.540 5.600 5.460 5.630 103,105 573,651 5.5638 5.527 5.468 5.527 5.389 5.557 104,462 5.4915 2.75%
2024-01-23 0 5.450 5.400 5.460 5.390 5.600 57,000 310,145 5.4411 5.379 5.330 5.389 5.320 5.527 57,750 5.3705 0.18%
2024-01-22 0 5.440 5.380 5.440 5.360 5.450 33,000 177,990 5.3936 5.369 5.310 5.369 5.290 5.379 33,434 5.3236 0.00%
2024-01-19 0 5.440 5.410 5.440 5.410 5.450 27,012 146,994 5.4418 5.369 5.340 5.369 5.340 5.379 27,367 5.3711 0.55%
2024-01-18 0 5.410 5.410 5.450 5.350 5.550 333,500 1,813,590 5.4381 5.340 5.340 5.379 5.281 5.478 337,888 5.3674 -1.64%
2024-01-17 0 5.500 5.480 5.500 5.480 5.680 458,000 2,559,310 5.5880 5.429 5.409 5.429 5.409 5.606 464,026 5.5154 -3.68%
2024-01-16 0 5.710 5.700 5.710 5.600 5.750 245,000 1,398,265 5.7072 5.636 5.626 5.636 5.527 5.675 248,224 5.6331 -0.52%
2024-01-15 0 5.740 5.720 5.740 5.720 5.750 17,000 97,365 5.7274 5.665 5.646 5.665 5.646 5.675 17,224 5.6530 0.17%
2024-01-12 0 5.730 5.730 5.740 5.700 5.780 207,500 1,191,640 5.7428 5.656 5.656 5.665 5.626 5.705 210,230 5.6683 -0.87%
2024-01-11 0 5.780 5.780 5.820 5.770 5.900 349,269 2,033,726 5.8228 5.705 5.705 5.744 5.695 5.823 353,865 5.7472 -1.03%
2024-01-10 0 5.840 5.830 5.840 5.830 5.910 122,945 719,493 5.8522 5.764 5.754 5.764 5.754 5.833 124,563 5.7762 -1.18%
2024-01-09 0 5.910 5.900 5.910 5.910 6.150 64,000 385,220 6.0191 5.833 5.823 5.833 5.833 6.070 64,842 5.9409 -2.64%
2024-01-08 0 6.070 6.010 6.070 6.010 6.080 72,515 440,015 6.0679 5.991 5.932 5.991 5.932 6.001 73,469 5.9891 -2.41%
2024-01-05 0 6.220 6.170 6.220 5.950 6.250 187,998 1,162,282 6.1824 6.139 6.090 6.139 5.873 6.169 190,472 6.1021 4.54%
2024-01-04 0 5.950 5.930 5.950 5.890 5.970 83,450 494,300 5.9233 5.873 5.853 5.873 5.814 5.892 84,548 5.8464 1.36%
2024-01-03 0 5.870 5.860 5.870 5.830 5.890 77,000 451,400 5.8623 5.794 5.784 5.794 5.754 5.814 78,013 5.7862 -0.17%
2024-01-02 0 5.880 5.850 5.880 5.840 5.890 88,000 516,675 5.8713 5.804 5.774 5.804 5.764 5.814 89,158 5.7951 0.68%
2023-12-29 0 5.840 5.820 5.840 5.820 5.860 149,500 871,015 5.8262 5.764 5.744 5.764 5.744 5.784 151,467 5.7505 0.00%
2023-12-28 0 5.840 5.840 5.880 5.820 5.900 622,510 3,632,487 5.8352 5.764 5.764 5.804 5.744 5.823 630,701 5.7594 -0.68%
2023-12-27 0 5.880 5.820 5.870 5.820 5.880 395,000 2,299,985 5.8227 5.804 5.744 5.794 5.744 5.804 400,197 5.7471 1.03%
2023-12-22 0 5.820 5.820 5.830 5.820 5.880 167,279 973,840 5.8217 5.744 5.744 5.754 5.744 5.804 169,480 5.7460 -1.02%
2023-12-21 0 5.880 5.840 5.880 5.830 5.880 7,000 40,860 5.8371 5.804 5.764 5.804 5.754 5.804 7,092 5.7613 -0.34%
2023-12-20 0 5.900 5.860 5.900 5.850 5.900 211,000 1,240,635 5.8798 5.823 5.784 5.823 5.774 5.823 213,776 5.8034 0.85%
2023-12-19 0 5.850 5.820 5.850 5.750 5.850 122,000 708,030 5.8035 5.774 5.744 5.774 5.675 5.774 123,605 5.7282 0.86%
2023-12-18 0 5.800 5.760 5.800 5.760 5.800 28,176 162,928 5.7825 5.725 5.685 5.725 5.685 5.725 28,547 5.7074 1.05%
2023-12-15 0 5.740 5.730 5.740 5.740 5.910 150,500 877,505 5.8306 5.665 5.656 5.665 5.665 5.833 152,480 5.7549 0.53%
2023-12-14 0 5.710 5.710 5.730 5.690 5.740 67,000 382,707 5.7120 5.636 5.636 5.656 5.616 5.665 67,882 5.6379 -0.52%
2023-12-13 0 5.740 5.660 5.720 5.660 5.740 25,000 143,025 5.7210 5.665 5.586 5.646 5.586 5.665 25,329 5.6467 1.59%
2023-12-12 0 5.650 5.660 5.700 5.640 5.700 135,500 766,920 5.6599 5.577 5.586 5.626 5.567 5.626 137,283 5.5864 -1.05%
2023-12-11 0 5.710 5.710 5.730 5.700 5.750 28,500 162,905 5.7160 5.636 5.636 5.656 5.626 5.675 28,875 5.6417 -0.70%
2023-12-08 0 5.750 5.740 5.750 5.750 5.840 89,000 514,145 5.7769 5.675 5.665 5.675 5.675 5.764 90,171 5.7019 -0.86%
2023-12-07 0 5.800 5.780 5.800 5.740 5.840 11,000 63,675 5.7886 5.725 5.705 5.725 5.665 5.764 11,145 5.7135 0.69%
2023-12-06 0 5.760 5.760 5.800 5.760 5.870 233,500 1,353,665 5.7973 5.685 5.685 5.725 5.685 5.794 236,572 5.7220 -1.20%
2023-12-05 0 5.830 5.820 5.890 5.820 5.950 208,500 1,228,055 5.8900 5.754 5.744 5.814 5.744 5.873 211,243 5.8135 0.17%
2023-12-04 0 5.820 5.820 5.830 5.820 5.870 64,500 377,600 5.8543 5.744 5.744 5.754 5.744 5.794 65,349 5.7782 -0.17%
2023-12-01 0 5.830 5.830 5.860 5.830 5.870 18,508 108,451 5.8597 5.754 5.754 5.784 5.754 5.794 18,752 5.7836 0.17%
2023-11-30 0 5.820 5.820 5.840 5.820 5.880 163,500 954,400 5.8373 5.744 5.744 5.764 5.744 5.804 165,651 5.7615 -1.19%
2023-11-29 0 5.890 5.890 5.930 5.890 5.980 229,000 1,359,470 5.9366 5.814 5.814 5.853 5.814 5.902 232,013 5.8595 -1.51%
2023-11-28 0 5.980 5.920 6.020 5.900 5.990 65,000 386,597 5.9476 5.902 5.843 5.942 5.823 5.912 65,855 5.8704 0.84%
2023-11-27 0 5.930 5.930 5.990 5.930 6.010 91,000 542,205 5.9583 5.853 5.853 5.912 5.853 5.932 92,197 5.8809 -1.33%
2023-11-24 0 6.010 5.960 6.000 6.020 6.020 19,500 117,390 6.0200 5.932 5.883 5.922 5.942 5.942 19,757 5.9418 -0.17%
2023-11-23 0 6.020 5.990 6.000 5.930 6.030 9,864 59,144 5.9959 5.942 5.912 5.922 5.853 5.952 9,994 5.9181 0.33%
2023-11-22 0 6.000 5.960 6.010 5.960 6.020 178,000 1,067,350 5.9963 5.922 5.883 5.932 5.883 5.942 180,342 5.9185 -0.50%
2023-11-21 0 6.030 5.990 6.060 5.970 6.090 161,664 977,678 6.0476 5.952 5.912 5.981 5.892 6.011 163,791 5.9691 1.01%
2023-11-20 0 5.970 5.940 5.970 5.930 6.000 146,000 871,325 5.9680 5.892 5.863 5.892 5.853 5.922 147,921 5.8905 -0.67%
2023-11-17 0 6.010 5.970 6.020 5.960 6.010 15,500 92,700 5.9806 5.932 5.892 5.942 5.883 5.932 15,704 5.9030 -0.33%
2023-11-16 0 6.030 6.000 6.030 5.940 6.040 16,000 95,790 5.9869 5.952 5.922 5.952 5.863 5.962 16,211 5.9091 -0.66%
2023-11-15 0 6.070 5.990 6.070 5.930 6.070 49,967 298,974 5.9834 5.991 5.912 5.991 5.853 5.991 50,624 5.9057 1.17%
2023-11-14 0 6.000 5.930 6.000 5.910 6.000 22,245 131,955 5.9319 5.922 5.853 5.922 5.833 5.922 22,538 5.8549 1.01%
2023-11-13 0 5.940 5.940 6.000 5.920 5.950 35,026 207,642 5.9282 5.863 5.863 5.922 5.843 5.873 35,487 5.8512 -1.00%
2023-11-10 0 6.000 5.930 6.000 5.910 6.000 15,000 89,290 5.9527 5.922 5.853 5.922 5.833 5.922 15,197 5.8754 0.67%
2023-11-09 0 5.960 5.960 6.050 5.920 6.050 50,599 303,120 5.9906 5.883 5.883 5.971 5.843 5.971 51,265 5.9128 -1.49%
2023-11-08 0 6.050 6.040 6.060 6.030 6.070 38,000 230,020 6.0532 5.971 5.962 5.981 5.952 5.991 38,500 5.9745 0.00%
2023-11-07 0 6.050 6.040 6.140 6.050 6.210 18,000 110,175 6.1208 5.971 5.962 6.060 5.971 6.129 18,237 6.0413 -2.10%
2023-11-06 0 6.180 6.070 6.180 6.070 6.200 32,101 197,265 6.1451 6.100 5.991 6.100 5.991 6.119 32,523 6.0653 0.65%
2023-11-03 0 6.140 6.080 6.140 6.020 6.140 139,000 842,925 6.0642 6.060 6.001 6.060 5.942 6.060 140,829 5.9855 1.82%
2023-11-02 0 6.030 6.030 6.100 - - 0 0 - 5.952 5.952 6.021 - - 0 - 0.00%
2023-11-01 0 6.030 5.990 6.080 - - 0 0 - 5.952 5.912 6.001 - - 0 - 0.00%
2023-10-31 0 6.030 6.010 6.030 6.010 6.100 13,000 78,795 6.0612 5.952 5.932 5.952 5.932 6.021 13,171 5.9824 -1.15%
2023-10-30 0 6.100 6.070 6.100 6.000 6.100 36,500 220,667 6.0457 6.021 5.991 6.021 5.922 6.021 36,980 5.9672 1.16%
2023-10-27 0 6.030 6.030 6.080 6.020 6.100 64,976 392,576 6.0419 5.952 5.952 6.001 5.942 6.021 65,831 5.9634 -0.50%
2023-10-26 0 6.060 5.910 6.070 5.900 6.080 71,500 425,670 5.9534 5.981 5.833 5.991 5.823 6.001 72,441 5.8761 -0.16%
2023-10-25 0 6.070 6.030 6.100 6.070 6.160 50,500 309,560 6.1299 5.991 5.952 6.021 5.991 6.080 51,164 6.0503 -0.65%
2023-10-24 0 6.110 6.010 6.110 6.130 6.130 3,162 19,382 6.1297 6.031 5.932 6.031 6.050 6.050 3,204 6.0501 -0.33%
2023-10-20 0 6.130 6.090 6.130 6.100 6.130 4,000 24,505 6.1263 6.050 6.011 6.050 6.021 6.050 4,053 6.0467 -1.92%
2023-10-19 0 6.250 6.200 6.330 6.210 6.310 26,500 165,460 6.2438 6.169 6.119 6.248 6.129 6.228 26,849 6.1627 -2.19%
2023-10-18 0 6.390 6.210 6.400 6.390 6.390 500 3,195 6.3900 6.307 6.129 6.317 6.307 6.307 507 6.3070 0.00%
2023-10-17 0 6.390 6.250 6.390 6.390 6.400 3,500 22,370 6.3914 6.307 6.169 6.307 6.307 6.317 3,546 6.3084 0.00%
2023-10-16 0 6.390 6.260 6.390 6.390 6.410 35,500 227,240 6.4011 6.307 6.179 6.307 6.307 6.327 35,967 6.3180 -0.93%
2023-10-13 0 6.450 6.390 6.460 6.200 6.460 133,000 840,330 6.3183 6.366 6.307 6.376 6.119 6.376 134,750 6.2362 4.03%
2023-10-12 0 6.200 6.210 6.300 6.180 6.300 49,000 304,445 6.2132 6.119 6.129 6.218 6.100 6.218 49,645 6.1325 2.48%
2023-10-11 0 6.050 6.030 6.190 6.050 6.300 12,767 77,783 6.0925 5.971 5.952 6.110 5.971 6.218 12,935 6.0134 -1.79%
2023-10-10 0 6.160 6.080 6.280 - - 0 0 - 6.080 6.001 6.198 - - 0 - 0.00%
2023-10-09 0 6.160 6.080 6.190 6.080 6.160 16,318 99,350 6.0884 6.080 6.001 6.110 6.001 6.080 16,533 6.0093 1.65%
2023-10-06 0 6.060 6.050 6.140 6.050 6.100 57,635 350,827 6.0870 5.981 5.971 6.060 5.971 6.021 58,393 6.0080 1.00%
2023-10-05 0 6.000 5.990 6.010 5.980 6.110 8,000 48,175 6.0219 5.922 5.912 5.932 5.902 6.031 8,105 5.9437 1.35%
2023-10-04 0 5.920 5.920 6.000 5.900 6.090 146,000 871,795 5.9712 5.843 5.843 5.922 5.823 6.011 147,921 5.8937 -1.99%
2023-10-03 0 6.040 6.030 6.040 6.030 6.290 17,000 103,250 6.0735 5.962 5.952 5.962 5.952 6.208 17,224 5.9947 -3.97%
2023-09-29 0 6.290 6.210 6.290 6.290 6.310 13,000 81,905 6.3004 6.208 6.129 6.208 6.208 6.228 13,171 6.2186 -0.94%
2023-09-28 0 6.350 6.290 6.350 6.020 6.350 219,500 1,360,770 6.1994 6.268 6.208 6.268 5.942 6.268 222,388 6.1189 4.10%
2023-09-27 0 6.100 6.100 6.120 5.990 6.100 56,500 342,450 6.0611 6.021 6.021 6.041 5.912 6.021 57,243 5.9823 1.67%
2023-09-26 0 6.000 6.000 6.020 5.920 6.010 100,218 599,143 5.9784 5.922 5.922 5.942 5.843 5.932 101,537 5.9008 1.35%
2023-09-25 0 5.920 5.900 5.960 5.850 6.100 420,898 2,514,918 5.9751 5.843 5.823 5.883 5.774 6.021 426,436 5.8975 -4.52%
2023-09-22 0 6.200 6.180 6.200 6.150 6.230 183,000 1,134,470 6.1993 6.119 6.100 6.119 6.070 6.149 185,408 6.1188 -0.16%
2023-09-21 0 6.210 6.210 6.260 6.170 6.370 53,812 336,110 6.2460 6.129 6.129 6.179 6.090 6.287 54,520 6.1649 -2.51%
2023-09-20 0 6.370 6.350 6.380 6.340 6.370 65,000 412,820 6.3511 6.287 6.268 6.297 6.258 6.287 65,855 6.2686 0.16%
2023-09-19 0 6.360 6.340 6.360 6.260 6.390 353,000 2,230,720 6.3193 6.277 6.258 6.277 6.179 6.307 357,645 6.2373 0.47%
2023-09-18 0 6.330 6.320 6.340 6.280 6.330 154,500 975,860 6.3162 6.248 6.238 6.258 6.198 6.248 156,533 6.2342 0.16%
2023-09-15 0 6.320 6.320 6.380 6.320 6.400 29,500 187,435 6.3537 6.238 6.238 6.297 6.238 6.317 29,888 6.2712 -0.63%
2023-09-14 0 6.360 6.360 6.390 6.360 6.400 44,064 281,051 6.3782 6.277 6.277 6.307 6.277 6.317 44,644 6.2954 -0.47%
2023-09-13 0 6.390 6.370 6.390 6.360 6.500 83,000 530,835 6.3956 6.307 6.287 6.307 6.277 6.416 84,092 6.3125 0.00%
2023-09-12 0 6.390 6.400 6.460 6.380 6.480 145,000 933,415 6.4373 6.307 6.317 6.376 6.297 6.396 146,908 6.3537 -1.39%
2023-09-11 0 6.480 6.480 6.490 6.390 6.580 205,500 1,324,395 6.4447 6.396 6.396 6.406 6.307 6.495 208,204 6.3610 1.25%
2023-09-07 0 6.400 6.400 6.410 6.380 6.440 41,311 264,570 6.4043 6.317 6.317 6.327 6.297 6.356 41,855 6.3212 0.00%
2023-09-06 0 6.400 6.400 6.450 6.380 6.460 388,500 2,504,755 6.4472 6.317 6.317 6.366 6.297 6.376 393,612 6.3635 -0.62%
2023-09-05 0 6.440 6.410 6.440 6.310 6.450 110,000 704,290 6.4026 6.356 6.327 6.356 6.228 6.366 111,447 6.3195 0.94%
2023-09-04 0 6.380 6.350 6.380 6.330 6.440 856,500 5,457,099 6.3714 6.297 6.268 6.297 6.248 6.356 867,770 6.2886 0.31%
2023-08-31 0 6.360 6.330 6.390 6.270 6.430 171,636 1,088,244 6.3404 6.277 6.248 6.307 6.189 6.346 173,894 6.2581 -1.70%
2023-08-30 0 6.470 6.470 6.530 6.450 6.540 63,299 411,020 6.4933 6.386 6.386 6.445 6.366 6.455 64,132 6.4090 -1.82%
2023-08-29 0 6.590 6.460 6.590 6.330 6.600 149,000 959,780 6.4415 6.504 6.376 6.504 6.248 6.514 150,961 6.3578 3.13%
2023-08-28 0 6.390 6.400 6.430 6.370 6.550 182,000 1,163,200 6.3912 6.307 6.317 6.346 6.287 6.465 184,395 6.3082 -1.69%
2023-08-25 0 6.500 6.440 6.500 6.370 6.500 37,000 238,370 6.4424 6.416 6.356 6.416 6.287 6.416 37,487 6.3588 0.78%
2023-08-24 0 6.450 6.400 6.450 6.330 6.520 170,635 1,088,910 6.3815 6.366 6.317 6.366 6.248 6.435 172,880 6.2986 -1.38%
2023-08-23 0 6.540 6.480 6.540 6.250 6.540 194,256 1,236,715 6.3664 6.455 6.396 6.455 6.169 6.455 196,812 6.2837 3.15%
2023-08-22 0 6.340 6.300 6.340 6.280 6.420 55,496 352,079 6.3442 6.258 6.218 6.258 6.198 6.337 56,226 6.2618 0.79%
2023-08-21 0 6.290 6.230 6.290 6.240 6.350 108,879 684,181 6.2839 6.208 6.149 6.208 6.159 6.268 110,312 6.2023 -0.94%
2023-08-18 0 6.350 6.290 6.350 6.300 6.360 25,000 158,215 6.3286 6.268 6.208 6.268 6.218 6.277 25,329 6.2464 -0.16%
2023-08-17 0 6.360 6.300 6.360 6.300 6.480 147,500 939,585 6.3701 6.277 6.218 6.277 6.218 6.396 149,441 6.2873 -2.00%
2023-08-16 0 6.490 6.400 6.490 6.300 6.540 64,570 411,292 6.3697 6.406 6.317 6.406 6.218 6.455 65,420 6.2870 0.93%
2023-08-15 0 6.430 6.420 6.430 6.280 6.440 71,000 451,800 6.3634 6.346 6.337 6.346 6.198 6.356 71,934 6.2807 -0.46%
2023-08-14 0 6.460 6.460 6.490 6.300 6.500 109,498 700,604 6.3983 6.376 6.376 6.406 6.218 6.416 110,939 6.3152 -0.92%
2023-08-11 0 6.520 6.530 6.540 6.490 6.550 73,500 478,670 6.5125 6.435 6.445 6.455 6.406 6.465 74,467 6.4279 -0.76%
2023-08-10 0 6.570 6.500 6.570 6.500 6.580 60,500 395,735 6.5411 6.485 6.416 6.485 6.416 6.495 61,296 6.4561 0.77%
2023-08-09 0 6.520 6.480 6.520 6.450 6.550 57,000 369,850 6.4886 6.435 6.396 6.435 6.366 6.465 57,750 6.4043 -0.46%
2023-08-08 0 6.550 6.500 6.550 6.450 6.580 151,000 989,470 6.5528 6.465 6.416 6.465 6.366 6.495 152,987 6.4677 -0.46%
2023-08-07 0 6.580 6.510 6.580 6.510 6.600 215,804 1,412,508 6.5453 6.495 6.425 6.495 6.425 6.514 218,644 6.4603 -1.05%
2023-08-04 0 6.650 6.610 6.650 6.590 6.840 613,000 4,066,405 6.6336 6.564 6.524 6.564 6.504 6.751 621,066 6.5475 -2.78%
2023-08-03 0 6.840 6.790 6.840 6.800 6.930 154,000 1,058,750 6.8750 6.751 6.702 6.751 6.712 6.840 156,026 6.7857 -0.87%
2023-08-02 0 6.900 6.860 6.900 6.860 6.930 259,636 1,792,284 6.9031 6.810 6.771 6.810 6.771 6.840 263,052 6.8134 -0.29%
2023-08-01 0 6.920 6.920 6.930 6.910 6.960 191,439 1,328,547 6.9398 6.830 6.830 6.840 6.820 6.870 193,958 6.8497 -0.43%
2023-07-31 0 6.950 6.900 6.950 6.900 7.040 232,500 1,616,380 6.9522 6.860 6.810 6.860 6.810 6.949 235,559 6.8619 -0.57%
2023-07-28 0 6.990 6.970 6.990 6.910 6.990 92,000 639,615 6.9523 6.899 6.879 6.899 6.820 6.899 93,211 6.8620 0.43%
2023-07-27 0 6.960 6.960 6.990 6.900 7.020 129,836 905,966 6.9778 6.870 6.870 6.899 6.810 6.929 131,544 6.8872 0.00%
2023-07-26 0 6.960 6.950 6.960 6.880 7.050 63,500 442,835 6.9738 6.870 6.860 6.870 6.791 6.958 64,336 6.8832 -0.43%
2023-07-25 0 6.990 6.990 7.050 6.860 7.050 88,000 614,790 6.9863 6.899 6.899 6.958 6.771 6.958 89,158 6.8955 1.16%
2023-07-24 0 6.910 6.900 6.910 6.910 7.130 62,583 436,117 6.9686 6.820 6.810 6.820 6.820 7.037 63,406 6.8781 -1.85%
2023-07-21 0 7.040 7.040 7.090 7.040 7.150 50,431 357,468 7.0883 6.949 6.949 6.998 6.949 7.057 51,095 6.9962 -1.54%
2023-07-20 0 7.150 7.150 7.180 7.140 7.500 263,500 1,903,030 7.2221 7.057 7.057 7.087 7.047 7.403 266,967 7.1283 -3.51%
2023-07-19 0 7.410 7.410 7.420 6.770 7.410 433,694 3,143,339 7.2478 7.314 7.314 7.324 6.682 7.314 439,401 7.1537 7.86%
2023-07-18 0 6.870 6.870 6.920 6.860 7.100 162,000 1,131,210 6.9828 6.781 6.781 6.830 6.771 7.008 164,132 6.8921 -2.69%
2023-07-14 0 7.060 6.990 7.060 6.870 7.060 298,000 2,083,905 6.9930 6.968 6.899 6.968 6.781 6.968 301,921 6.9022 3.67%
2023-07-13 0 6.810 6.800 6.860 6.710 6.870 378,615 2,568,371 6.7836 6.722 6.712 6.771 6.623 6.781 383,597 6.6955 0.59%
2023-07-12 0 6.770 6.710 6.770 6.680 6.830 337,500 2,278,560 6.7513 6.682 6.623 6.682 6.593 6.741 341,941 6.6636 -1.60%
2023-07-11 0 6.880 6.860 6.910 6.840 6.880 95,137 652,037 6.8537 6.791 6.771 6.820 6.751 6.791 96,389 6.7647 0.29%
2023-07-10 0 6.860 6.820 6.860 6.770 6.900 58,052 395,945 6.8205 6.771 6.731 6.771 6.682 6.810 58,816 6.7319 0.88%
2023-07-07 0 6.800 6.780 6.800 6.770 6.930 114,317 777,000 6.7969 6.712 6.692 6.712 6.682 6.840 115,821 6.7086 -0.87%
2023-07-06 0 6.860 6.830 6.860 6.820 6.970 114,000 782,680 6.8656 6.771 6.741 6.771 6.731 6.879 115,500 6.7765 -1.58%
2023-07-05 0 6.970 6.890 6.980 6.870 6.980 96,400 668,477 6.9344 6.879 6.801 6.889 6.781 6.889 97,668 6.8444 0.00%
2023-07-04 0 6.970 6.920 6.970 6.840 7.000 103,000 715,700 6.9485 6.879 6.830 6.879 6.751 6.909 104,355 6.8583 1.46%
2023-07-03 0 6.870 6.830 6.870 6.710 6.900 172,524 1,184,932 6.8682 6.781 6.741 6.781 6.623 6.810 174,794 6.7790 -0.43%
2023-06-30 0 6.900 6.860 6.900 6.760 6.920 324,000 2,227,460 6.8749 6.810 6.771 6.810 6.672 6.830 328,263 6.7856 1.77%
2023-06-29 0 6.780 6.750 6.780 6.740 6.880 156,692 1,061,596 6.7750 6.692 6.662 6.692 6.652 6.791 158,754 6.6871 -2.31%
2023-06-28 0 6.940 6.810 6.950 6.710 6.950 352,259 2,397,793 6.8069 6.850 6.722 6.860 6.623 6.860 356,894 6.7185 2.06%
2023-06-27 0 6.800 6.740 6.800 6.750 6.860 203,000 1,381,255 6.8042 6.712 6.652 6.712 6.662 6.771 205,671 6.7158 -0.87%
2023-06-26 0 6.860 6.860 7.010 6.660 7.000 130,577 888,369 6.8034 6.771 6.771 6.919 6.574 6.909 132,295 6.7151 0.29%
2023-06-23 0 6.840 6.830 6.900 6.820 7.000 118,500 813,310 6.8634 6.751 6.741 6.810 6.731 6.909 120,059 6.7742 -1.30%
2023-06-21 0 6.930 6.950 6.970 6.900 6.980 94,285 653,936 6.9357 6.840 6.860 6.879 6.810 6.889 95,526 6.8457 -1.84%
2023-06-20 0 7.060 7.020 7.060 7.010 7.100 73,000 515,895 7.0671 6.968 6.929 6.968 6.919 7.008 73,961 6.9753 0.28%
2023-06-19 0 7.040 7.040 7.080 7.040 7.090 293,000 2,074,615 7.0806 6.949 6.949 6.988 6.949 6.998 296,855 6.9886 -0.42%
2023-06-16 0 7.070 7.040 7.070 6.990 7.080 223,067 1,568,349 7.0308 6.978 6.949 6.978 6.899 6.988 226,002 6.9395 0.14%
2023-06-15 0 7.060 7.060 7.080 7.030 7.080 35,000 247,175 7.0621 6.968 6.968 6.988 6.939 6.988 35,461 6.9704 -0.28%
2023-06-14 0 7.080 7.010 7.080 7.010 7.160 68,000 482,285 7.0924 6.988 6.919 6.988 6.919 7.067 68,895 7.0003 0.71%
2023-06-13 0 7.030 6.920 7.070 6.910 7.050 154,500 1,077,870 6.9765 6.939 6.830 6.978 6.820 6.958 156,533 6.8859 0.72%
2023-06-12 0 6.980 6.970 7.040 6.980 7.050 116,120 818,072 7.0451 6.889 6.879 6.949 6.889 6.958 117,648 6.9536 -0.99%
2023-06-09 0 7.050 7.040 7.090 7.000 7.070 18,515 130,064 7.0248 6.958 6.949 6.998 6.909 6.978 18,759 6.9336 -0.42%
2023-06-08 0 7.080 7.020 7.180 7.000 7.090 62,000 438,605 7.0743 6.988 6.929 7.087 6.909 6.998 62,816 6.9824 -1.53%
2023-06-07 0 7.190 7.050 7.190 7.020 7.250 18,274 130,456 7.1389 7.097 6.958 7.097 6.929 7.156 18,514 7.0462 3.01%
2023-06-06 0 6.980 6.970 7.080 6.980 7.050 207,000 1,457,230 7.0398 6.889 6.879 6.988 6.889 6.958 209,724 6.9483 -0.85%
2023-06-05 0 7.040 7.040 7.170 6.920 7.200 40,500 286,720 7.0795 6.949 6.949 7.077 6.830 7.106 41,033 6.9876 -1.54%
2023-06-02 0 7.150 7.170 7.180 6.900 7.280 115,500 821,170 7.1097 7.057 7.077 7.087 6.810 7.185 117,020 7.0174 3.62%
2023-06-01 0 6.900 6.900 6.950 6.900 6.960 51,993 358,941 6.9036 6.810 6.810 6.860 6.810 6.870 52,677 6.8140 -0.86%
2023-05-31 0 6.960 6.960 6.990 6.920 7.100 231,500 1,623,890 7.0146 6.870 6.870 6.899 6.830 7.008 234,546 6.9235 -1.69%
2023-05-30 0 7.080 7.030 7.080 7.030 7.100 185,000 1,308,355 7.0722 6.988 6.939 6.988 6.939 7.008 187,434 6.9803 0.71%
2023-05-29 0 7.030 7.030 7.060 6.990 7.220 145,000 1,024,155 7.0631 6.939 6.939 6.968 6.899 7.126 146,908 6.9714 0.57%
2023-05-25 0 6.990 6.940 6.990 6.800 7.370 168,000 1,176,995 7.0059 6.899 6.850 6.899 6.712 7.274 170,211 6.9149 -1.13%
2023-05-24 0 7.070 7.000 7.070 7.010 7.260 354,000 2,524,525 7.1314 6.978 6.909 6.978 6.919 7.166 358,658 7.0388 -1.81%
2023-05-23 0 7.200 7.150 7.200 7.110 7.230 50,500 360,725 7.1431 7.106 7.057 7.106 7.018 7.136 51,164 7.0503 0.00%
2023-05-22 0 7.200 7.150 7.200 7.080 7.410 211,270 1,520,014 7.1947 7.106 7.057 7.106 6.988 7.314 214,050 7.1012 -0.14%
2023-05-19 0 7.210 7.120 7.210 7.060 7.300 117,000 837,025 7.1541 7.116 7.028 7.116 6.968 7.205 118,539 7.0611 -1.23%
2023-05-18 0 7.300 7.240 7.300 7.220 7.330 48,500 354,175 7.3026 7.205 7.146 7.205 7.126 7.235 49,138 7.2077 -0.54%
2023-05-17 0 7.340 7.240 7.300 7.220 7.350 173,000 1,263,940 7.3060 7.245 7.146 7.205 7.126 7.255 175,276 7.2111 -0.27%
2023-05-16 0 7.360 7.330 7.360 7.260 7.610 231,500 1,720,560 7.4322 7.264 7.235 7.264 7.166 7.511 234,546 7.3357 -2.00%
2023-05-15 0 7.510 7.510 7.520 7.500 7.570 236,799 1,779,943 7.5167 7.412 7.412 7.422 7.403 7.472 239,915 7.4191 -0.79%
2023-05-12 0 7.570 7.570 7.580 7.570 7.680 25,500 194,625 7.6324 7.472 7.472 7.482 7.472 7.580 25,836 7.5332 -1.43%
2023-05-11 0 7.680 7.680 7.740 7.640 7.740 39,500 304,014 7.6966 7.580 7.580 7.639 7.541 7.639 40,020 7.5966 -0.90%
2023-05-10 0 7.750 7.720 7.760 7.600 7.820 412,000 3,190,670 7.7443 7.649 7.620 7.659 7.501 7.718 417,421 7.6438 1.97%
2023-05-09 0 7.600 7.600 7.690 7.600 7.750 156,007 1,190,277 7.6296 7.501 7.501 7.590 7.501 7.649 158,060 7.5306 -1.94%
2023-05-08 0 7.750 7.690 7.750 7.650 7.750 91,258 701,371 7.6856 7.649 7.590 7.649 7.551 7.649 92,459 7.5858 0.39%
2023-05-05 0 7.720 7.660 7.720 7.640 7.790 151,000 1,159,630 7.6797 7.620 7.561 7.620 7.541 7.689 152,987 7.5799 0.65%
2023-05-04 0 7.670 7.670 7.800 7.670 7.800 80,500 619,150 7.6913 7.570 7.570 7.699 7.570 7.699 81,559 7.5914 -0.39%
2023-05-03 0 7.700 7.700 7.710 7.700 7.800 61,000 471,185 7.7243 7.600 7.600 7.610 7.600 7.699 61,803 7.6240 -1.91%
2023-05-02 0 7.850 7.770 7.850 7.640 7.850 113,500 884,447 7.7925 7.748 7.669 7.748 7.541 7.748 114,993 7.6913 2.08%
2023-04-28 0 7.690 7.680 7.700 7.690 7.830 214,340 1,664,833 7.7673 7.590 7.580 7.600 7.590 7.728 217,160 7.6664 -0.13%
2023-04-27 0 7.700 7.700 7.800 7.640 7.870 64,500 497,730 7.7167 7.600 7.600 7.699 7.541 7.768 65,349 7.6165 0.79%
2023-04-26 0 7.640 7.630 7.700 7.600 7.710 34,758 266,366 7.6634 7.541 7.531 7.600 7.501 7.610 35,215 7.5639 -0.26%
2023-04-25 0 7.660 7.660 7.700 7.650 7.880 130,500 1,005,337 7.7037 7.561 7.561 7.600 7.551 7.778 132,217 7.6037 0.13%
2023-04-24 0 7.650 7.650 7.720 7.600 7.840 29,879 229,170 7.6699 7.551 7.551 7.620 7.501 7.738 30,272 7.5703 -0.65%
2023-04-21 0 7.700 7.700 7.790 7.700 7.720 19,500 150,310 7.7082 7.600 7.600 7.689 7.600 7.620 19,757 7.6081 -0.77%
2023-04-20 0 7.760 7.760 7.780 7.750 7.790 95,013 737,771 7.7649 7.659 7.659 7.679 7.649 7.689 96,263 7.6641 0.13%
2023-04-19 0 7.750 7.750 7.770 7.710 7.800 59,245 459,680 7.7590 7.649 7.649 7.669 7.610 7.699 60,025 7.6582 -1.90%
2023-04-18 0 7.900 7.860 7.900 7.880 7.900 39,000 308,065 7.8991 7.797 7.758 7.797 7.778 7.797 39,513 7.7965 0.13%
2023-04-17 0 7.890 7.860 7.940 7.700 7.960 150,500 1,174,300 7.8027 7.788 7.758 7.837 7.600 7.857 152,480 7.7013 1.81%
2023-04-14 0 7.750 7.750 7.820 7.720 7.780 61,000 472,350 7.7434 7.649 7.649 7.718 7.620 7.679 61,803 7.6429 -0.39%
2023-04-13 0 7.780 7.780 7.850 7.750 7.850 45,500 355,420 7.8114 7.679 7.679 7.748 7.649 7.748 46,099 7.7100 -0.38%
2023-04-12 0 7.810 7.810 7.840 7.800 7.840 38,749 302,834 7.8153 7.709 7.709 7.738 7.699 7.738 39,259 7.7138 0.64%
2023-04-11 0 7.760 7.760 7.820 7.710 8.000 157,000 1,235,195 7.8675 7.659 7.659 7.718 7.610 7.896 159,066 7.7653 -0.77%
2023-04-06 0 7.820 7.810 7.900 7.820 7.920 8,014 62,868 7.8448 7.718 7.709 7.797 7.718 7.817 8,119 7.7429 -1.26%
2023-04-04 0 7.920 7.920 7.930 7.920 8.000 53,000 422,470 7.9711 7.817 7.817 7.827 7.817 7.896 53,697 7.8676 -1.98%
2023-04-03 0 8.080 8.010 8.080 7.780 8.080 70,500 558,070 7.9159 7.975 7.906 7.975 7.679 7.975 71,428 7.8131 3.32%
2023-03-31 0 7.820 7.820 7.830 7.730 7.870 214,000 1,672,950 7.8175 7.718 7.718 7.728 7.630 7.768 216,816 7.7160 0.26%
2023-03-30 0 7.800 7.780 7.800 7.700 7.860 65,000 507,015 7.8002 7.699 7.679 7.699 7.600 7.758 65,855 7.6989 -1.14%
2023-03-29 0 7.890 7.880 7.900 7.860 7.880 5,500 43,295 7.8718 7.788 7.778 7.797 7.758 7.778 5,572 7.7696 0.25%
2023-03-28 0 7.870 7.870 7.970 7.780 7.980 153,196 1,210,120 7.8992 7.768 7.768 7.866 7.679 7.876 155,212 7.7966 1.16%
2023-03-27 0 7.780 7.780 7.950 7.700 7.920 82,981 647,222 7.7996 7.679 7.679 7.847 7.600 7.817 84,073 7.6983 -0.77%
2023-03-24 0 7.840 7.830 7.970 7.800 8.000 34,000 267,635 7.8716 7.738 7.728 7.866 7.699 7.896 34,447 7.7694 0.13%
2023-03-23 0 7.830 7.830 7.860 7.760 7.880 68,000 533,940 7.8521 7.728 7.728 7.758 7.659 7.778 68,895 7.7501 -0.63%
2023-03-22 0 7.880 7.880 7.960 7.880 7.990 4,600 36,520 7.9391 7.778 7.778 7.857 7.778 7.886 4,661 7.8360 -1.62%
2023-03-21 0 8.010 8.010 8.090 7.820 8.090 298,250 2,369,127 7.9434 7.906 7.906 7.985 7.718 7.985 302,174 7.8403 3.09%
2023-03-20 0 7.770 7.760 7.830 7.750 7.770 61,500 477,095 7.7576 7.669 7.659 7.728 7.649 7.669 62,309 7.6569 -1.15%
2023-03-17 0 7.860 7.850 7.900 7.800 7.940 134,000 1,060,050 7.9108 7.758 7.748 7.797 7.699 7.837 135,763 7.8081 1.42%
2023-03-16 0 7.750 7.750 7.810 7.690 8.030 201,190 1,565,280 7.7801 7.649 7.649 7.709 7.590 7.926 203,837 7.6791 -2.02%
2023-03-15 0 7.910 7.910 7.920 7.840 8.080 127,000 1,009,842 7.9515 7.807 7.807 7.817 7.738 7.975 128,671 7.8482 -0.88%
2023-03-14 0 7.980 7.980 7.990 7.980 7.980 9,000 71,820 7.9800 7.876 7.876 7.886 7.876 7.876 9,118 7.8764 -0.25%
2023-03-13 0 8.000 7.990 8.000 7.890 8.080 347,000 2,781,740 8.0165 7.896 7.886 7.896 7.788 7.975 351,566 7.9124 0.00%
2023-03-10 0 8.000 8.000 8.010 7.900 8.010 150,000 1,196,405 7.9760 7.896 7.896 7.906 7.797 7.906 151,974 7.8724 -1.11%
2023-03-09 0 8.090 8.020 8.110 7.940 8.090 80,000 640,150 8.0019 7.985 7.916 8.005 7.837 7.985 81,053 7.8980 0.62%
2023-03-08 0 8.040 8.040 8.070 8.040 8.100 112,000 903,285 8.0650 7.936 7.936 7.965 7.936 7.995 113,474 7.9603 -1.11%
2023-03-07 0 8.130 8.110 8.130 8.110 8.200 154,742 1,264,108 8.1691 8.024 8.005 8.024 8.005 8.094 156,778 8.0630 -0.25%
2023-03-06 0 8.150 8.100 8.130 8.050 8.160 233,685 1,892,298 8.0976 8.044 7.995 8.024 7.945 8.054 236,760 7.9925 0.00%
2023-03-03 0 8.150 8.130 8.150 8.100 8.180 57,485 468,504 8.1500 8.044 8.024 8.044 7.995 8.074 58,241 8.0442 0.25%
2023-03-02 0 8.130 8.130 8.150 8.010 8.290 345,000 2,807,050 8.1364 8.024 8.024 8.044 7.906 8.182 349,539 8.0307 -2.52%
2023-03-01 0 8.340 8.330 8.360 8.250 8.360 118,000 981,542 8.3182 8.232 8.222 8.251 8.143 8.251 119,553 8.2101 1.83%
2023-02-28 0 8.190 8.130 8.200 8.160 8.210 83,717 685,359 8.1866 8.084 8.024 8.094 8.054 8.103 84,819 8.0803 0.61%
2023-02-27 0 8.140 8.140 8.160 8.100 8.300 278,640 2,280,253 8.1835 8.034 8.034 8.054 7.995 8.192 282,306 8.0772 -0.12%
2023-02-24 0 8.150 8.150 8.240 8.120 8.220 32,500 265,570 8.1714 8.044 8.044 8.133 8.015 8.113 32,928 8.0653 -1.57%
2023-02-23 0 8.280 8.270 8.280 8.250 8.330 19,500 161,460 8.2800 8.172 8.163 8.172 8.143 8.222 19,757 8.1725 -0.96%
2023-02-22 0 8.360 8.270 8.360 8.190 8.360 96,000 793,340 8.2640 8.251 8.163 8.251 8.084 8.251 97,263 8.1566 2.33%
2023-02-21 0 8.170 8.170 8.210 8.080 8.270 79,241 648,895 8.1889 8.064 8.064 8.103 7.975 8.163 80,284 8.0825 0.12%
2023-02-20 0 8.160 8.160 8.200 8.100 8.230 69,000 564,035 8.1744 8.054 8.054 8.094 7.995 8.123 69,908 8.0683 0.12%
2023-02-17 0 8.150 8.150 8.160 8.100 8.380 326,500 2,691,125 8.2423 8.044 8.044 8.054 7.995 8.271 330,796 8.1353 -2.74%
2023-02-16 0 8.380 8.380 8.400 8.380 8.500 200,000 1,690,585 8.4529 8.271 8.271 8.291 8.271 8.390 202,632 8.3431 -0.24%
2023-02-15 0 8.400 8.400 8.440 8.400 8.490 103,004 867,023 8.4174 8.291 8.291 8.330 8.291 8.380 104,359 8.3081 -1.18%
2023-02-14 0 8.500 8.500 8.520 8.400 8.620 151,511 1,287,364 8.4968 8.390 8.390 8.409 8.291 8.508 153,505 8.3865 -1.39%
2023-02-13 0 8.620 8.590 8.620 8.600 8.670 29,000 250,000 8.6207 8.508 8.478 8.508 8.488 8.557 29,382 8.5087 -1.37%
2023-02-10 0 8.740 8.730 8.740 8.730 8.950 351,250 3,101,158 8.8289 8.626 8.617 8.626 8.617 8.834 355,872 8.7143 -0.11%
2023-02-09 0 8.750 8.740 8.750 8.450 8.780 387,427 3,348,660 8.6433 8.636 8.626 8.636 8.340 8.666 392,525 8.5311 4.42%
2023-02-08 0 8.380 8.350 8.380 8.350 8.460 194,000 1,629,810 8.4011 8.271 8.242 8.271 8.242 8.350 196,553 8.2920 -0.95%
2023-02-07 0 8.460 8.460 8.470 8.450 8.660 107,730 922,356 8.5617 8.350 8.350 8.360 8.340 8.548 109,148 8.4505 -2.65%
2023-02-06 0 8.690 8.690 8.730 8.550 8.800 303,500 2,635,290 8.6830 8.577 8.577 8.617 8.439 8.686 307,493 8.5702 -2.69%
2023-02-03 0 8.930 8.920 8.930 8.390 8.950 519,000 4,493,335 8.6577 8.814 8.804 8.814 8.281 8.834 525,829 8.5452 4.44%
2023-02-02 0 8.550 8.480 8.550 8.420 8.550 127,000 1,075,545 8.4689 8.439 8.370 8.439 8.311 8.439 128,671 8.3589 1.54%
2023-02-01 0 8.420 8.410 8.420 8.310 8.420 54,000 452,220 8.3744 8.311 8.301 8.311 8.202 8.311 54,711 8.2657 0.96%
2023-01-31 0 8.340 8.320 8.340 8.300 8.440 263,001 2,196,105 8.3502 8.232 8.212 8.232 8.192 8.330 266,462 8.2417 -0.95%
2023-01-30 0 8.420 8.420 8.450 8.420 8.650 317,000 2,694,395 8.4997 8.311 8.311 8.340 8.311 8.538 321,171 8.3893 -2.66%
2023-01-27 0 8.650 8.600 8.650 8.550 8.740 231,500 1,995,274 8.6189 8.538 8.488 8.538 8.439 8.626 234,546 8.5070 -0.80%
2023-01-26 0 8.720 8.680 8.720 8.560 8.820 398,597 3,474,333 8.7164 8.607 8.567 8.607 8.449 8.705 403,842 8.6032 1.87%
2023-01-20 0 8.560 8.520 8.560 8.520 8.630 185,000 1,582,075 8.5518 8.449 8.409 8.449 8.409 8.518 187,434 8.4407 0.00%
2023-01-19 0 8.560 8.560 8.570 8.430 8.570 167,500 1,423,275 8.4972 8.449 8.449 8.459 8.321 8.459 169,704 8.3868 0.82%
2023-01-18 0 8.490 8.480 8.500 8.340 8.600 652,116 5,541,976 8.4985 8.380 8.370 8.390 8.232 8.488 660,696 8.3881 0.47%
2023-01-17 0 8.450 8.420 8.480 8.430 8.530 126,000 1,068,120 8.4771 8.340 8.311 8.370 8.321 8.419 127,658 8.3671 -0.59%
2023-01-16 0 8.500 8.460 8.500 8.470 8.600 501,612 4,272,569 8.5177 8.390 8.350 8.390 8.360 8.488 508,212 8.4071 0.24%
2023-01-13 0 8.480 8.480 8.550 8.340 8.600 951,500 8,024,230 8.4332 8.370 8.370 8.439 8.232 8.488 964,020 8.3237 -0.12%
2023-01-12 0 8.490 8.460 8.490 8.450 8.600 179,000 1,523,250 8.5098 8.380 8.350 8.380 8.340 8.488 181,355 8.3993 0.24%
2023-01-11 0 8.470 8.440 8.470 8.200 8.490 293,000 2,464,465 8.4111 8.360 8.330 8.360 8.094 8.380 296,855 8.3019 0.83%
2023-01-10 0 8.400 8.390 8.400 8.300 8.580 159,500 1,345,255 8.4342 8.291 8.281 8.291 8.192 8.469 161,599 8.3247 -1.18%
2023-01-09 0 8.500 8.490 8.500 8.190 8.500 346,268 2,900,134 8.3754 8.390 8.380 8.390 8.084 8.390 350,824 8.2666 3.91%
2023-01-06 0 8.180 8.180 8.190 8.120 8.320 465,500 3,810,470 8.1858 8.074 8.074 8.084 8.015 8.212 471,625 8.0794 -0.85%
2023-01-05 0 8.250 8.250 8.280 8.180 8.630 738,344 6,168,137 8.3540 8.143 8.143 8.172 8.074 8.518 748,059 8.2455 -3.28%
2023-01-04 0 8.530 8.530 8.540 8.290 8.530 500,244 4,227,154 8.4502 8.419 8.419 8.429 8.182 8.419 506,826 8.3404 1.55%
2023-01-03 0 8.400 8.390 8.400 8.050 8.440 528,000 4,391,890 8.3180 8.291 8.281 8.291 7.945 8.330 534,947 8.2099 3.45%
2022-12-30 0 8.120 8.080 8.120 8.000 8.200 422,500 3,397,450 8.0413 8.015 7.975 8.015 7.896 8.094 428,059 7.9369 0.62%
2022-12-29 0 8.070 8.070 8.080 7.900 8.110 178,500 1,434,340 8.0355 7.965 7.965 7.975 7.797 8.005 180,849 7.9312 0.25%
2022-12-28 0 8.050 8.050 8.090 8.010 8.220 973,000 7,906,555 8.1260 7.945 7.945 7.985 7.906 8.113 985,803 8.0204 0.50%
2022-12-23 0 8.010 8.010 8.020 7.880 8.050 87,000 697,200 8.0138 7.906 7.906 7.916 7.778 7.945 88,145 7.9097 -0.62%
2022-12-22 0 8.060 8.060 8.090 7.940 8.100 203,000 1,625,265 8.0062 7.955 7.955 7.985 7.837 7.995 205,671 7.9023 1.38%
2022-12-21 0 7.950 7.940 7.990 7.880 7.990 118,620 940,293 7.9269 7.847 7.837 7.886 7.778 7.886 120,181 7.8240 2.32%
2022-12-20 0 7.770 7.770 7.800 7.770 7.920 114,000 891,760 7.8225 7.669 7.669 7.699 7.669 7.817 115,500 7.7209 0.52%
2022-12-19 0 7.730 7.730 7.790 7.720 8.000 114,000 895,105 7.8518 7.630 7.630 7.689 7.620 7.896 115,500 7.7498 -3.25%
2022-12-16 0 7.990 7.990 8.000 7.780 8.030 288,309 2,287,595 7.9345 7.886 7.886 7.896 7.679 7.926 292,103 7.8315 0.88%
2022-12-15 0 7.920 7.850 7.920 7.700 8.110 357,800 2,806,951 7.8450 7.817 7.748 7.817 7.600 8.005 362,508 7.7431 -1.74%
2022-12-14 0 8.060 8.020 8.060 7.800 8.160 707,000 5,647,225 7.9876 7.955 7.916 7.955 7.699 8.054 716,303 7.8839 -1.10%
2022-12-13 0 8.150 8.140 8.150 7.450 8.150 1,593,675 12,525,672 7.8596 8.044 8.034 8.044 7.353 8.044 1,614,644 7.7575 9.40%
2022-12-12 0 7.450 7.420 7.450 7.380 7.680 433,800 3,240,207 7.4694 7.353 7.324 7.353 7.284 7.580 439,508 7.3724 -2.99%
2022-12-09 0 7.680 7.650 7.680 7.480 7.680 413,999 3,134,732 7.5718 7.580 7.551 7.580 7.383 7.580 419,446 7.4735 2.54%
2022-12-08 0 7.490 7.480 7.490 7.350 7.550 396,000 2,963,395 7.4833 7.393 7.383 7.393 7.255 7.452 401,211 7.3861 1.08%
2022-12-07 0 7.410 7.370 7.410 7.290 7.500 1,064,269 7,914,210 7.4363 7.314 7.274 7.314 7.195 7.403 1,078,273 7.3397 2.07%
2022-12-06 0 7.260 7.240 7.260 6.920 7.280 423,253 3,022,373 7.1408 7.166 7.146 7.166 6.830 7.185 428,822 7.0481 3.86%
2022-12-05 0 6.990 6.990 7.040 6.840 7.060 331,108 2,299,580 6.9451 6.899 6.899 6.949 6.751 6.968 335,465 6.8549 2.64%
2022-12-02 0 6.810 6.810 6.870 6.790 6.880 153,344 1,051,968 6.8602 6.722 6.722 6.781 6.702 6.791 155,362 6.7711 -0.87%
2022-12-01 0 6.870 6.850 6.870 6.850 6.980 672,455 4,625,154 6.8780 6.781 6.761 6.781 6.761 6.889 681,303 6.7887 0.00%
2022-11-30 0 6.870 6.870 6.880 6.750 6.880 121,000 828,925 6.8506 6.781 6.781 6.791 6.662 6.791 122,592 6.7617 1.18%
2022-11-29 0 6.790 6.790 6.800 6.590 6.880 549,000 3,727,885 6.7903 6.702 6.702 6.712 6.504 6.791 556,224 6.7021 2.11%
2022-11-28 0 6.650 6.640 6.650 6.570 6.700 31,000 205,765 6.6376 6.564 6.554 6.564 6.485 6.613 31,408 6.5514 -1.04%
2022-11-25 0 6.720 6.720 6.760 6.620 6.760 92,000 617,537 6.7124 6.633 6.633 6.672 6.534 6.672 93,211 6.6252 0.90%
2022-11-24 0 6.660 6.650 6.730 6.630 6.850 186,000 1,244,510 6.6909 6.574 6.564 6.643 6.544 6.761 188,447 6.6040 -2.49%
2022-11-23 0 6.830 6.710 6.840 6.700 6.830 17,000 114,525 6.7368 6.741 6.623 6.751 6.613 6.741 17,224 6.6493 1.49%
2022-11-22 0 6.730 6.730 6.860 6.730 6.880 18,500 126,040 6.8130 6.643 6.643 6.771 6.643 6.791 18,743 6.7245 -1.46%
2022-11-21 0 6.830 6.780 6.830 6.750 6.870 84,290 574,324 6.8137 6.741 6.692 6.741 6.662 6.781 85,399 6.7252 -0.73%
2022-11-18 0 6.880 6.840 6.880 6.840 6.880 321,106 2,205,962 6.8699 6.791 6.751 6.791 6.751 6.791 325,331 6.7807 0.00%
2022-11-17 0 6.880 6.870 6.880 6.850 7.000 189,500 1,304,291 6.8828 6.791 6.781 6.791 6.761 6.909 191,993 6.7934 -1.71%
2022-11-16 0 7.000 6.970 7.000 6.960 7.130 374,002 2,621,516 7.0094 6.909 6.879 6.909 6.870 7.037 378,923 6.9183 -1.69%
2022-11-15 0 7.120 7.080 7.120 6.950 7.130 336,353 2,366,689 7.0363 7.028 6.988 7.028 6.860 7.037 340,779 6.9449 2.74%
2022-11-14 0 6.930 6.910 6.940 6.840 6.990 263,787 1,819,542 6.8978 6.840 6.820 6.850 6.751 6.899 267,258 6.8082 0.73%
2022-11-11 0 6.880 6.810 6.890 6.600 6.890 397,000 2,668,780 6.7224 6.791 6.722 6.801 6.514 6.801 402,224 6.6351 4.56%
2022-11-10 0 6.580 6.440 6.580 6.410 6.580 3,500 22,610 6.4600 6.495 6.356 6.495 6.327 6.495 3,546 6.3761 -0.75%
2022-11-09 0 6.630 6.530 6.630 6.570 6.640 230,500 1,518,895 6.5896 6.544 6.445 6.544 6.485 6.554 233,533 6.5040 0.61%
2022-11-08 0 6.590 6.500 6.590 6.490 6.630 27,000 177,155 6.5613 6.504 6.416 6.504 6.406 6.544 27,355 6.4761 -0.15%
2022-11-07 0 6.600 6.580 6.600 6.260 6.700 144,939 959,265 6.6184 6.514 6.495 6.514 6.179 6.613 146,846 6.5325 1.23%
2022-11-04 0 6.520 6.480 6.520 6.350 6.680 131,294 851,369 6.4844 6.435 6.396 6.435 6.268 6.593 133,022 6.4002 2.35%
2022-11-03 0 6.370 6.270 6.370 6.240 6.380 295,000 1,871,710 6.3448 6.287 6.189 6.287 6.159 6.297 298,882 6.2624 -0.16%
2022-11-02 0 6.380 6.360 6.420 6.360 6.420 26,000 165,499 6.3653 6.297 6.277 6.337 6.277 6.337 26,342 6.2827 -0.62%
2022-11-01 0 6.420 6.280 6.440 6.130 6.420 188,832 1,185,563 6.2784 6.337 6.198 6.356 6.050 6.337 191,317 6.1969 4.56%
2022-10-31 0 6.140 6.150 6.160 6.130 6.310 49,000 304,175 6.2077 6.060 6.070 6.080 6.050 6.228 49,645 6.1270 -1.29%
2022-10-28 0 6.220 6.130 6.220 6.100 6.340 181,633 1,128,757 6.2145 6.139 6.050 6.139 6.021 6.258 184,023 6.1338 -0.32%
2022-10-27 0 6.240 6.220 6.240 6.120 6.320 68,000 423,475 6.2276 6.159 6.139 6.159 6.041 6.238 68,895 6.1467 1.30%
2022-10-26 0 6.160 6.120 6.200 6.120 6.320 178,977 1,110,013 6.2020 6.080 6.041 6.119 6.041 6.238 181,332 6.1214 1.32%
2022-10-25 0 6.080 6.070 6.110 6.010 6.200 127,000 775,680 6.1077 6.001 5.991 6.031 5.932 6.119 128,671 6.0284 0.50%
2022-10-24 0 6.050 6.000 6.050 5.950 6.400 1,312,223 7,909,364 6.0275 5.971 5.922 5.971 5.873 6.317 1,329,489 5.9492 -6.20%
2022-10-21 0 6.450 6.400 6.450 6.350 6.460 71,001 453,851 6.3922 6.366 6.317 6.366 6.268 6.376 71,935 6.3092 0.31%
2022-10-20 0 6.430 6.380 6.440 6.330 6.500 210,500 1,345,790 6.3933 6.346 6.297 6.356 6.248 6.416 213,270 6.3103 -1.08%
2022-10-19 0 6.500 6.500 6.540 6.500 6.620 264,000 1,724,300 6.5314 6.416 6.416 6.455 6.416 6.534 267,474 6.4466 -1.81%
2022-10-18 0 6.620 6.620 6.690 6.550 6.700 65,000 429,830 6.6128 6.534 6.534 6.603 6.465 6.613 65,855 6.5269 0.46%
2022-10-17 0 6.590 6.590 6.600 6.530 6.700 248,000 1,639,590 6.6113 6.504 6.504 6.514 6.445 6.613 251,263 6.5254 -1.20%
2022-10-14 0 6.670 6.660 6.670 6.660 6.830 258,500 1,750,745 6.7727 6.583 6.574 6.583 6.574 6.741 261,901 6.6848 -0.89%
2022-10-13 0 6.730 6.720 6.730 6.730 6.810 198,293 1,342,420 6.7699 6.643 6.633 6.643 6.643 6.722 200,902 6.6820 -0.88%
2022-10-12 0 6.790 6.790 6.850 6.600 7.000 367,000 2,505,175 6.8261 6.702 6.702 6.761 6.514 6.909 371,829 6.7374 -2.44%
2022-10-11 0 6.960 6.960 6.990 6.950 7.000 90,499 630,878 6.9711 6.870 6.870 6.899 6.860 6.909 91,690 6.8806 -1.00%
2022-10-10 0 7.030 7.030 7.050 6.970 7.060 332,049 2,332,533 7.0247 6.939 6.939 6.958 6.879 6.968 336,418 6.9334 -1.95%
2022-10-07 0 7.170 7.170 7.180 7.070 7.180 198,161 1,413,294 7.1320 7.077 7.077 7.087 6.978 7.087 200,768 7.0394 1.41%
2022-10-06 0 7.070 7.060 7.070 6.960 7.090 120,000 843,350 7.0279 6.978 6.968 6.978 6.870 6.998 121,579 6.9366 1.00%
2022-10-05 0 7.000 6.950 7.010 6.800 7.000 425,342 2,959,241 6.9573 6.909 6.860 6.919 6.712 6.909 430,939 6.8670 4.48%
2022-10-03 0 6.700 6.700 6.720 6.630 6.800 265,500 1,779,420 6.7021 6.613 6.613 6.633 6.544 6.712 268,993 6.6151 -1.47%
2022-09-30 0 6.800 6.790 6.800 6.750 6.820 163,000 1,106,585 6.7889 6.712 6.702 6.712 6.662 6.731 165,145 6.7007 -0.44%
2022-09-29 0 6.830 6.720 6.830 6.710 6.960 295,526 2,028,266 6.8632 6.741 6.633 6.741 6.623 6.870 299,415 6.7741 -0.73%
2022-09-28 0 6.880 6.890 6.910 6.880 6.970 348,421 2,411,938 6.9225 6.791 6.801 6.820 6.791 6.879 353,005 6.8326 -1.71%
2022-09-27 0 7.000 7.000 7.070 7.000 7.060 99,894 700,788 7.0153 6.909 6.909 6.978 6.909 6.968 101,208 6.9242 -0.85%
2022-09-26 0 7.060 7.040 7.060 6.990 7.430 671,036 4,842,794 7.2169 6.968 6.949 6.968 6.899 7.334 679,865 7.1232 -1.81%
2022-09-23 0 7.190 7.180 7.190 6.960 7.290 985,000 7,005,970 7.1127 7.097 7.087 7.097 6.870 7.195 997,961 7.0203 3.16%
2022-09-22 0 6.970 6.970 7.020 6.910 7.070 182,284 1,271,945 6.9778 6.879 6.879 6.929 6.820 6.978 184,682 6.8872 -1.83%
2022-09-21 0 7.100 7.090 7.130 7.080 7.220 565,500 4,031,585 7.1292 7.008 6.998 7.037 6.988 7.126 572,941 7.0367 -1.66%
2022-09-20 0 7.220 7.220 7.230 7.110 7.240 545,000 3,913,590 7.1809 7.126 7.126 7.136 7.018 7.146 552,171 7.0876 1.69%
2022-09-19 0 7.100 7.100 7.160 6.990 7.260 656,026 4,672,827 7.1229 7.008 7.008 7.067 6.899 7.166 664,658 7.0304 0.85%
2022-09-16 0 7.040 6.970 7.070 6.890 7.070 1,156,335 8,016,159 6.9324 6.949 6.879 6.978 6.801 6.978 1,171,550 6.8424 1.59%
2022-09-15 0 6.930 6.930 6.950 6.900 6.970 135,000 936,420 6.9364 6.840 6.840 6.860 6.810 6.879 136,776 6.8464 0.58%
2022-09-14 0 6.890 6.880 6.960 6.850 7.000 110,500 762,505 6.9005 6.801 6.791 6.870 6.761 6.909 111,954 6.8109 -2.68%
2022-09-13 0 7.080 7.020 7.080 7.000 7.150 88,253 627,013 7.1047 6.988 6.929 6.988 6.909 7.057 89,414 7.0125 1.29%
2022-09-09 0 6.990 6.950 6.990 6.920 7.040 154,500 1,075,870 6.9636 6.899 6.860 6.899 6.830 6.949 156,533 6.8731 0.14%
2022-09-08 0 6.980 6.890 6.980 6.890 6.980 132,464 919,924 6.9447 6.889 6.801 6.889 6.801 6.889 134,207 6.8545 -0.14%
2022-09-07 0 6.990 6.910 6.990 6.840 6.990 207,397 1,428,424 6.8874 6.899 6.820 6.899 6.751 6.899 210,126 6.7979 0.14%
2022-09-06 0 6.980 6.980 7.010 6.860 7.020 199,500 1,376,865 6.9016 6.889 6.889 6.919 6.771 6.929 202,125 6.8119 0.58%
2022-09-05 0 6.940 6.940 7.000 6.890 7.000 206,042 1,427,976 6.9305 6.850 6.850 6.909 6.801 6.909 208,753 6.8405 -0.57%
2022-09-02 0 6.980 6.980 7.000 6.960 7.120 87,500 611,690 6.9907 6.889 6.889 6.909 6.870 7.028 88,651 6.9000 -0.57%
2022-09-01 0 7.020 7.020 7.050 7.010 7.100 117,000 823,930 7.0421 6.929 6.929 6.958 6.919 7.008 118,539 6.9507 -0.28%
2022-08-31 0 7.040 7.040 7.090 6.980 7.100 44,500 312,120 7.0139 6.949 6.949 6.998 6.889 7.008 45,086 6.9228 0.14%
2022-08-30 0 7.030 7.030 7.090 7.030 7.090 227,444 1,603,665 7.0508 6.939 6.939 6.998 6.939 6.998 230,437 6.9592 -0.85%
2022-08-29 0 7.090 7.080 7.150 7.020 7.150 57,000 404,985 7.1050 6.998 6.988 7.057 6.929 7.057 57,750 7.0127 -0.84%
2022-08-26 0 7.150 7.150 7.180 7.150 7.240 89,500 641,880 7.1718 7.057 7.057 7.087 7.057 7.146 90,678 7.0787 -0.14%
2022-08-25 0 7.160 7.160 7.190 7.130 7.200 98,309 705,509 7.1764 7.067 7.067 7.097 7.037 7.106 99,603 7.0832 0.70%
2022-08-24 0 7.110 7.110 7.180 7.110 7.180 35,500 254,370 7.1654 7.018 7.018 7.087 7.018 7.087 35,967 7.0723 -1.11%
2022-08-23 0 7.190 7.150 7.220 7.110 7.260 99,500 714,045 7.1763 7.097 7.057 7.126 7.018 7.166 100,809 7.0831 -0.28%
2022-08-22 0 7.210 7.210 7.230 7.150 7.280 192,500 1,387,777 7.2092 7.116 7.116 7.136 7.057 7.185 195,033 7.1156 0.00%
2022-08-19 0 7.210 7.210 7.270 7.200 7.290 67,973 492,465 7.2450 7.116 7.116 7.176 7.106 7.195 68,867 7.1509 -0.55%
2022-08-18 0 7.250 7.180 7.230 7.160 7.350 188,500 1,363,705 7.2345 7.156 7.087 7.136 7.067 7.255 190,980 7.1406 -0.82%
2022-08-17 0 7.310 7.250 7.310 7.200 7.310 228,000 1,654,870 7.2582 7.215 7.156 7.215 7.106 7.215 231,000 7.1639 1.11%
2022-08-16 0 7.230 7.230 7.240 7.220 7.350 76,000 551,980 7.2629 7.136 7.136 7.146 7.126 7.255 77,000 7.1686 -0.28%
2022-08-15 0 7.250 7.240 7.250 7.180 7.320 168,500 1,219,425 7.2369 7.156 7.146 7.156 7.087 7.225 170,717 7.1430 1.12%
2022-08-12 0 7.170 7.170 7.220 7.160 7.340 108,030 777,969 7.2014 7.077 7.077 7.126 7.067 7.245 109,451 7.1079 -1.10%
2022-08-11 0 7.250 7.250 7.310 7.190 7.320 154,000 1,115,645 7.2444 7.156 7.156 7.215 7.097 7.225 156,026 7.1504 0.83%
2022-08-10 0 7.190 7.190 7.220 7.160 7.400 225,500 1,639,910 7.2723 7.097 7.097 7.126 7.067 7.304 228,467 7.1779 -2.44%
2022-08-09 0 7.370 7.330 7.370 7.290 7.550 403,500 3,000,065 7.4351 7.274 7.235 7.274 7.195 7.452 408,809 7.3385 -0.41%
2022-08-08 0 7.400 7.350 7.400 7.130 7.430 642,001 4,677,112 7.2852 7.304 7.255 7.304 7.037 7.334 650,448 7.1906 3.93%
2022-08-05 0 7.120 7.040 7.120 6.850 7.120 457,105 3,192,232 6.9836 7.028 6.949 7.028 6.761 7.028 463,120 6.8929 3.79%
2022-08-04 0 6.860 6.860 6.920 6.840 7.000 153,750 1,061,590 6.9047 6.771 6.771 6.830 6.751 6.909 155,773 6.8150 0.88%
2022-08-03 0 6.800 6.800 6.870 6.780 6.860 88,000 599,420 6.8116 6.712 6.712 6.781 6.692 6.771 89,158 6.7231 0.00%
2022-08-02 0 6.800 6.800 6.850 6.780 6.970 246,500 1,683,881 6.8312 6.712 6.712 6.761 6.692 6.879 249,743 6.7424 -1.88%
2022-08-01 0 6.930 6.930 6.940 6.850 6.960 109,000 754,185 6.9191 6.840 6.840 6.850 6.761 6.870 110,434 6.8293 1.02%
2022-07-29 0 6.860 6.860 6.910 6.850 6.970 227,200 1,564,885 6.8877 6.771 6.771 6.820 6.761 6.879 230,189 6.7982 -1.44%
2022-07-28 0 6.960 6.950 6.960 6.950 6.980 17,500 121,860 6.9634 6.870 6.860 6.870 6.860 6.889 17,730 6.8730 -0.43%
2022-07-27 0 6.990 6.960 6.990 6.960 7.030 48,500 338,405 6.9774 6.899 6.870 6.899 6.870 6.939 49,138 6.8868 -0.43%
2022-07-26 0 7.020 6.980 7.020 6.980 7.060 91,500 641,060 7.0061 6.929 6.889 6.929 6.889 6.968 92,704 6.9151 0.00%
2022-07-25 0 7.020 6.980 7.020 6.920 7.060 50,500 353,020 6.9905 6.929 6.889 6.929 6.830 6.968 51,164 6.8997 0.86%
2022-07-22 0 6.960 6.960 6.980 6.960 7.060 83,729 584,768 6.9841 6.870 6.870 6.889 6.870 6.968 84,831 6.8934 -1.28%
2022-07-21 0 7.050 7.000 7.060 7.000 7.080 59,500 418,735 7.0376 6.958 6.909 6.968 6.909 6.988 60,283 6.9462 -0.14%
2022-07-20 0 7.060 7.020 7.060 6.990 7.100 110,500 776,935 7.0311 6.968 6.929 6.968 6.899 7.008 111,954 6.9398 0.43%
2022-07-19 0 7.030 7.000 7.030 7.000 7.110 54,053 379,697 7.0245 6.939 6.909 6.939 6.909 7.018 54,764 6.9333 -0.85%
2022-07-18 0 7.090 7.030 7.090 6.960 7.090 95,000 664,420 6.9939 6.998 6.939 6.998 6.870 6.998 96,250 6.9031 1.29%
2022-07-15 0 7.000 6.940 7.000 6.920 7.060 126,000 880,070 6.9847 6.909 6.850 6.909 6.830 6.968 127,658 6.8940 -1.27%
2022-07-14 0 7.090 7.040 7.090 7.040 7.110 73,000 515,945 7.0677 6.998 6.949 6.998 6.949 7.018 73,961 6.9760 0.42%
2022-07-13 0 7.060 7.040 7.060 7.040 7.120 99,000 699,295 7.0636 6.968 6.949 6.968 6.949 7.028 100,303 6.9719 -0.42%
2022-07-12 0 7.090 7.020 7.090 6.990 7.090 92,545 651,046 7.0349 6.998 6.929 6.998 6.899 6.998 93,763 6.9436 0.71%
2022-07-11 0 7.040 7.000 7.050 6.970 7.110 93,000 651,205 7.0022 6.949 6.909 6.958 6.879 7.018 94,224 6.9113 -0.98%
2022-07-08 0 7.110 7.100 7.140 7.090 7.150 81,040 576,344 7.1118 7.018 7.008 7.047 6.998 7.057 82,106 7.0195 0.42%
2022-07-07 0 7.080 7.080 7.140 6.950 7.150 108,002 765,096 7.0841 6.988 6.988 7.047 6.860 7.057 109,423 6.9921 1.14%
2022-07-06 0 7.000 6.990 7.000 6.930 7.120 373,500 2,606,037 6.9773 6.909 6.899 6.909 6.840 7.028 378,414 6.8867 -1.13%
2022-07-05 0 7.080 7.080 7.110 7.050 7.190 170,000 1,206,260 7.0956 6.988 6.988 7.018 6.958 7.097 172,237 7.0035 -0.42%
2022-07-04 0 7.110 7.050 7.110 7.030 7.220 248,500 1,758,225 7.0754 7.018 6.958 7.018 6.939 7.126 251,770 6.9835 -1.52%
2022-06-30 0 7.220 7.220 7.240 7.220 7.280 330,734 2,396,744 7.2467 7.126 7.126 7.146 7.126 7.185 335,086 7.1526 -0.82%
2022-06-29 0 7.280 7.280 7.300 7.210 7.490 450,879 3,301,142 7.3216 7.185 7.185 7.205 7.116 7.393 456,812 7.2265 -2.02%
2022-06-28 0 7.430 7.430 7.440 7.180 7.490 594,010 4,379,247 7.3723 7.334 7.334 7.343 7.087 7.393 601,826 7.2766 2.34%
2022-06-27 0 7.260 7.260 7.270 7.130 7.300 454,500 3,292,310 7.2438 7.166 7.166 7.176 7.037 7.205 460,480 7.1497 2.69%
2022-06-24 0 7.070 7.070 7.080 7.000 7.160 530,500 3,740,225 7.0504 6.978 6.978 6.988 6.909 7.067 537,480 6.9588 1.29%
2022-06-23 0 6.980 6.980 7.010 6.910 7.040 126,068 879,329 6.9750 6.889 6.889 6.919 6.820 6.949 127,727 6.8845 0.58%
2022-06-22 0 6.940 6.940 6.960 6.940 7.050 637,356 4,444,947 6.9740 6.850 6.850 6.870 6.850 6.958 645,742 6.8835 -1.70%
2022-06-21 0 7.060 7.040 7.060 6.950 7.080 188,165 1,326,073 7.0474 6.968 6.949 6.968 6.860 6.988 190,641 6.9559 1.58%
2022-06-20 0 6.950 6.940 6.950 6.930 7.040 194,000 1,357,925 6.9996 6.860 6.850 6.860 6.840 6.949 196,553 6.9087 0.29%
2022-06-17 0 6.930 6.930 7.000 6.930 7.110 660,668 4,617,386 6.9890 6.840 6.840 6.909 6.840 7.018 669,361 6.8982 -2.26%
2022-06-16 0 7.090 7.090 7.120 7.060 7.320 617,500 4,424,102 7.1645 6.998 6.998 7.028 6.968 7.225 625,625 7.0715 -2.88%
2022-06-15 0 7.300 7.290 7.300 7.280 7.400 238,500 1,747,625 7.3276 7.205 7.195 7.205 7.185 7.304 241,638 7.2324 -0.41%
2022-06-14 0 7.330 7.330 7.340 7.300 7.360 237,701 1,741,532 7.3266 7.235 7.235 7.245 7.205 7.264 240,829 7.2314 -1.21%
2022-06-13 0 7.420 7.400 7.420 7.390 7.700 392,999 2,938,599 7.4774 7.324 7.304 7.324 7.294 7.600 398,170 7.3803 -3.76%
2022-06-10 0 7.710 7.710 7.770 7.690 7.810 400,677 3,112,990 7.7693 7.610 7.610 7.669 7.590 7.709 405,949 7.6684 -1.78%
2022-06-09 0 7.850 7.830 7.850 7.730 7.960 469,724 3,673,234 7.8200 7.748 7.728 7.748 7.630 7.857 475,905 7.7184 -1.01%
2022-06-08 0 7.930 7.930 7.950 7.650 8.000 1,119,098 8,840,665 7.8998 7.827 7.827 7.847 7.551 7.896 1,133,823 7.7972 4.07%
2022-06-07 0 7.620 7.620 7.650 7.590 7.730 492,499 3,763,613 7.6419 7.521 7.521 7.551 7.491 7.630 498,979 7.5426 -0.65%
2022-06-06 0 7.670 7.640 7.670 7.410 7.670 823,730 6,256,785 7.5957 7.570 7.541 7.570 7.314 7.570 834,569 7.4970 2.40%
2022-06-02 0 7.490 7.490 7.510 7.290 7.510 439,105 3,247,948 7.3967 7.393 7.393 7.412 7.195 7.412 444,883 7.3007 0.13%
2022-06-01 0 7.480 7.480 7.490 7.330 7.550 1,892,999 14,092,707 7.4446 7.383 7.383 7.393 7.235 7.452 1,917,907 7.3480 1.08%
2022-05-31 0 7.400 7.390 7.400 6.820 7.400 11,619,083 85,404,079 7.3503 7.304 7.294 7.304 6.731 7.304 11,771,966 7.2549 8.50%
2022-05-30 0 6.820 6.810 6.820 6.640 6.890 1,845,069 12,518,147 6.7846 6.731 6.722 6.731 6.554 6.801 1,869,346 6.6965 2.56%
2022-05-27 0 6.650 6.650 6.690 6.600 6.790 2,399,199 15,931,719 6.6404 6.564 6.564 6.603 6.514 6.702 2,430,767 6.5542 -0.30%
2022-05-26 0 6.670 6.660 6.670 6.530 6.800 1,753,543 11,591,606 6.6104 6.583 6.574 6.583 6.445 6.712 1,776,616 6.5245 -2.20%
2022-05-25 0 6.820 6.780 6.820 6.610 6.870 2,007,500 13,496,860 6.7232 6.731 6.692 6.731 6.524 6.781 2,033,914 6.6359 1.79%
2022-05-24 0 6.700 6.690 6.710 6.620 6.820 1,970,052 13,161,701 6.6809 6.613 6.603 6.623 6.534 6.731 1,995,974 6.5941 -0.45%
2022-05-23 0 6.730 6.720 6.730 6.700 7.100 2,338,000 15,996,245 6.8418 6.643 6.633 6.643 6.613 7.008 2,368,763 6.7530 -5.08%
2022-05-20 0 7.090 7.060 7.090 6.910 7.090 1,450,734 10,194,548 7.0272 6.998 6.968 6.998 6.820 6.998 1,469,823 6.9359 0.28%
2022-05-19 0 7.070 7.050 7.070 7.000 7.320 842,527 5,956,830 7.0702 6.978 6.958 6.978 6.909 7.225 853,613 6.9784 -1.39%
2022-05-18 0 7.170 7.160 7.170 7.150 7.310 701,000 5,046,615 7.1992 7.077 7.067 7.077 7.057 7.215 710,224 7.1057 -0.14%
2022-05-17 0 7.180 7.180 7.210 7.100 7.340 808,500 5,811,550 7.1881 7.087 7.087 7.116 7.008 7.245 819,138 7.0947 0.56%
2022-05-16 0 7.140 7.130 7.140 7.140 7.380 410,500 2,952,154 7.1916 7.047 7.037 7.047 7.047 7.284 415,901 7.0982 -2.46%
2022-05-13 0 7.320 7.300 7.320 7.150 7.520 1,416,736 10,289,309 7.2627 7.225 7.205 7.225 7.057 7.422 1,435,377 7.1684 -1.88%
2022-05-12 0 7.460 7.460 7.480 7.460 7.690 213,500 1,609,365 7.5380 7.363 7.363 7.383 7.363 7.590 216,309 7.4401 -3.24%
2022-05-11 0 7.710 7.700 7.710 7.700 7.830 883,500 6,829,571 7.7301 7.610 7.600 7.610 7.600 7.728 895,125 7.6297 0.26%
2022-05-10 0 7.690 7.690 7.710 7.580 7.740 523,415 4,009,539 7.6603 7.590 7.590 7.610 7.482 7.639 530,302 7.5609 -1.16%
2022-05-06 0 7.780 7.760 7.790 7.760 7.970 425,320 3,318,492 7.8023 7.679 7.659 7.689 7.659 7.866 430,916 7.7010 -3.59%
2022-05-05 0 8.070 8.000 8.070 8.020 8.180 149,000 1,208,425 8.1102 7.965 7.896 7.965 7.916 8.074 150,961 8.0049 -1.22%
2022-05-04 0 8.170 8.170 8.190 8.120 8.230 357,000 2,916,452 8.1693 8.064 8.064 8.084 8.015 8.123 361,697 8.0632 0.49%
2022-05-03 0 8.130 8.120 8.130 7.730 8.190 469,819 3,792,806 8.0729 8.024 8.015 8.024 7.630 8.084 476,001 7.9681 4.10%
2022-04-29 0 7.810 7.810 7.850 7.730 7.910 547,000 4,265,550 7.7981 7.709 7.709 7.748 7.630 7.807 554,197 7.6968 0.51%
2022-04-28 0 7.770 7.760 7.770 7.660 7.770 642,048 4,946,400 7.7041 7.669 7.659 7.669 7.561 7.669 650,496 7.6040 0.65%
2022-04-27 0 7.720 7.670 7.720 7.600 7.800 490,500 3,795,875 7.7388 7.620 7.570 7.620 7.501 7.699 496,954 7.6383 -1.03%
2022-04-26 0 7.800 7.790 7.800 7.790 7.920 525,315 4,120,967 7.8448 7.699 7.689 7.699 7.689 7.817 532,227 7.7429 -1.14%
2022-04-25 0 7.890 7.880 7.890 7.850 8.000 618,000 4,895,335 7.9213 7.788 7.778 7.788 7.748 7.896 626,132 7.8184 -2.35%
2022-04-22 0 8.080 8.070 8.080 8.030 8.230 312,500 2,534,085 8.1091 7.975 7.965 7.975 7.926 8.123 316,612 8.0038 -1.82%
2022-04-21 0 8.230 8.230 8.240 8.020 8.350 677,000 5,578,020 8.2393 8.123 8.123 8.133 7.916 8.242 685,908 8.1323 0.49%
2022-04-20 0 8.190 8.170 8.190 8.050 8.300 642,500 5,207,477 8.1050 8.084 8.064 8.084 7.945 8.192 650,954 7.9998 1.49%
2022-04-19 0 8.070 8.060 8.070 8.070 8.230 351,500 2,848,280 8.1032 7.965 7.955 7.965 7.965 8.123 356,125 7.9980 -2.54%
2022-04-14 0 8.280 8.270 8.280 8.250 8.370 676,000 5,605,970 8.2929 8.172 8.163 8.172 8.143 8.261 684,895 8.1852 -0.36%
2022-04-13 0 8.310 8.300 8.310 8.000 8.350 677,850 5,599,472 8.2606 8.202 8.192 8.202 7.896 8.242 686,769 8.1534 2.85%
2022-04-12 0 8.080 8.070 8.080 7.990 8.130 226,000 1,819,345 8.0502 7.975 7.965 7.975 7.886 8.024 228,974 7.9457 -0.25%
2022-04-11 0 8.100 8.100 8.110 8.100 8.250 185,000 1,509,920 8.1617 7.995 7.995 8.005 7.995 8.143 187,434 8.0557 -1.94%
2022-04-08 0 8.260 8.260 8.300 8.250 8.410 306,737 2,550,473 8.3149 8.153 8.153 8.192 8.143 8.301 310,773 8.2069 -1.78%
2022-04-07 0 8.410 8.400 8.410 8.370 8.570 319,000 2,680,820 8.4038 8.301 8.291 8.301 8.261 8.459 323,197 8.2947 -0.59%
2022-04-06 0 8.460 8.450 8.460 8.410 8.660 321,000 2,720,420 8.4748 8.350 8.340 8.350 8.301 8.548 325,224 8.3648 0.12%
2022-04-04 0 8.450 8.440 8.450 8.380 8.560 197,500 1,673,570 8.4738 8.340 8.330 8.340 8.271 8.449 200,099 8.3637 0.84%
2022-04-01 0 8.380 8.370 8.380 8.360 8.490 135,500 1,138,855 8.4048 8.271 8.261 8.271 8.251 8.380 137,283 8.2957 0.36%
2022-03-31 0 8.350 8.350 8.370 8.330 8.490 201,500 1,691,295 8.3935 8.242 8.242 8.261 8.222 8.380 204,151 8.2845 -1.65%
2022-03-30 0 8.490 8.470 8.490 8.320 8.670 456,000 3,861,750 8.4688 8.380 8.360 8.380 8.212 8.557 462,000 8.3588 1.07%
2022-03-29 0 8.400 8.390 8.400 8.380 8.490 211,516 1,780,558 8.4181 8.291 8.281 8.291 8.271 8.380 214,299 8.3088 -1.06%
2022-03-28 0 8.490 8.440 8.490 8.350 8.550 159,200 1,344,090 8.4428 8.380 8.330 8.380 8.242 8.439 161,295 8.3331 -0.70%
2022-03-25 0 8.550 8.530 8.550 8.440 8.590 332,500 2,833,687 8.5224 8.439 8.419 8.439 8.330 8.478 336,875 8.4117 2.52%
2022-03-24 0 8.340 8.320 8.340 8.320 8.610 256,000 2,150,540 8.4005 8.232 8.212 8.232 8.212 8.498 259,368 8.2914 -1.18%
2022-03-23 0 8.440 8.400 8.440 8.300 8.680 402,583 3,417,196 8.4882 8.330 8.291 8.330 8.192 8.567 407,880 8.3779 -1.97%
2022-03-22 0 8.610 8.600 8.610 8.510 8.620 168,500 1,444,578 8.5732 8.498 8.488 8.498 8.399 8.508 170,717 8.4618 -0.12%
2022-03-21 0 8.620 8.600 8.620 8.130 8.700 885,292 7,561,381 8.5411 8.508 8.488 8.508 8.024 8.587 896,941 8.4302 3.36%
2022-03-18 0 8.340 8.330 8.340 8.180 8.400 190,500 1,578,845 8.2879 8.232 8.222 8.232 8.074 8.291 193,007 8.1803 0.72%
2022-03-17 0 8.280 8.250 8.280 8.060 8.280 301,000 2,459,700 8.1718 8.172 8.143 8.172 7.955 8.172 304,961 8.0656 3.76%
2022-03-16 0 7.980 7.980 8.050 7.580 8.050 1,012,413 7,978,308 7.8805 7.876 7.876 7.945 7.482 7.945 1,025,734 7.7781 5.56%
2022-03-15 0 7.560 7.560 7.600 7.400 7.810 516,883 3,947,266 7.6367 7.462 7.462 7.501 7.304 7.709 523,684 7.5375 -3.69%
2022-03-14 0 7.850 7.850 7.870 7.830 8.000 289,500 2,282,675 7.8849 7.748 7.748 7.768 7.728 7.896 293,309 7.7825 -2.48%
2022-03-11 0 8.050 8.030 8.050 7.860 8.090 563,000 4,474,860 7.9482 7.945 7.926 7.945 7.758 7.985 570,408 7.8450 -1.47%
2022-03-10 0 8.170 8.120 8.170 8.060 8.330 351,006 2,876,849 8.1960 8.064 8.015 8.064 7.955 8.222 355,625 8.0896 1.62%
2022-03-09 0 8.040 8.000 8.040 7.850 8.160 256,000 2,050,185 8.0085 7.936 7.896 7.936 7.748 8.054 259,368 7.9045 -0.62%
2022-03-08 0 8.090 8.080 8.090 8.050 8.200 347,500 2,819,420 8.1134 7.985 7.975 7.985 7.945 8.094 352,072 8.0081 0.12%
2022-03-07 0 8.080 8.080 8.100 8.010 8.380 533,307 4,326,182 8.1120 7.975 7.975 7.995 7.906 8.271 540,324 8.0066 -4.15%
2022-03-04 0 8.430 8.320 8.430 8.310 8.540 414,500 3,467,020 8.3643 8.321 8.212 8.321 8.202 8.429 419,954 8.2557 -3.10%
2022-03-03 0 8.700 8.690 8.700 8.320 8.700 1,150,502 9,809,781 8.5265 8.587 8.577 8.587 8.212 8.587 1,165,640 8.4158 5.20%
2022-03-02 0 8.270 8.170 8.270 8.130 8.440 158,057 1,303,515 8.2471 8.163 8.064 8.163 8.024 8.330 160,137 8.1400 0.12%
2022-03-01 0 8.260 8.210 8.260 8.040 8.300 215,507 1,767,501 8.2016 8.153 8.103 8.153 7.936 8.192 218,343 8.0951 1.85%
2022-02-28 0 8.110 8.100 8.160 8.000 8.190 272,587 2,211,985 8.1148 8.005 7.995 8.054 7.896 8.084 276,174 8.0094 -1.58%
2022-02-25 0 8.240 8.240 8.280 8.100 8.510 788,100 6,585,355 8.3560 8.133 8.133 8.172 7.995 8.399 798,470 8.2475 -0.24%
2022-02-24 0 8.260 8.260 8.300 8.200 8.800 1,070,285 9,008,664 8.4171 8.153 8.153 8.192 8.094 8.686 1,084,368 8.3078 -6.14%
2022-02-23 0 8.800 8.780 8.800 8.580 8.840 613,500 5,384,525 8.7767 8.686 8.666 8.686 8.469 8.725 621,572 8.6627 1.38%
2022-02-22 0 8.680 8.650 8.680 8.500 9.000 981,000 8,537,855 8.7032 8.567 8.538 8.567 8.390 8.883 993,908 8.5902 -3.66%
2022-02-21 0 9.010 8.950 9.010 8.930 9.350 454,100 4,084,713 8.9952 8.893 8.834 8.893 8.814 9.229 460,075 8.8784 -1.64%
2022-02-18 0 9.160 9.130 9.160 9.060 9.200 288,021 2,627,831 9.1237 9.041 9.011 9.041 8.942 9.081 291,811 9.0053 -0.43%
2022-02-17 0 9.200 9.200 9.230 9.170 9.310 660,250 6,095,575 9.2322 9.081 9.081 9.110 9.051 9.189 668,938 9.1123 -0.65%
2022-02-16 0 9.260 9.260 9.290 8.970 9.400 760,269 7,037,866 9.2571 9.140 9.140 9.169 8.854 9.278 770,273 9.1369 2.89%
2022-02-15 0 9.000 8.990 9.000 8.760 9.470 2,005,300 18,347,782 9.1496 8.883 8.873 8.883 8.646 9.347 2,031,686 9.0308 0.56%
2022-02-14 0 8.950 8.930 8.950 8.300 8.990 1,523,652 13,141,950 8.6253 8.834 8.814 8.834 8.192 8.873 1,543,700 8.5133 7.06%
2022-02-11 0 8.360 8.360 8.400 8.150 8.400 709,000 5,901,204 8.3233 8.251 8.251 8.291 8.044 8.291 718,329 8.2152 0.72%
2022-02-10 0 8.300 8.300 8.360 8.000 8.370 808,599 6,653,937 8.2290 8.192 8.192 8.251 7.896 8.261 819,238 8.1221 2.85%
2022-02-09 0 8.070 8.020 8.070 7.980 8.090 136,500 1,094,000 8.0147 7.965 7.916 7.965 7.876 7.985 138,296 7.9106 0.37%
2022-02-08 0 8.040 8.010 8.040 7.870 8.040 196,500 1,561,880 7.9485 7.936 7.906 7.936 7.768 7.936 199,086 7.8453 1.39%
2022-02-07 0 7.930 7.920 7.930 7.850 7.980 140,500 1,112,295 7.9167 7.827 7.817 7.827 7.748 7.876 142,349 7.8139 0.00%
2022-02-04 0 7.930 7.930 7.940 7.640 7.940 624,500 4,885,865 7.8236 7.827 7.827 7.837 7.541 7.837 632,717 7.7220 5.73%
2022-01-31 0 7.500 7.500 7.530 7.430 7.760 730,000 5,492,200 7.5236 7.403 7.403 7.432 7.334 7.659 739,605 7.4259 -2.34%
2022-01-28 0 7.680 7.660 7.680 7.600 7.910 598,000 4,609,085 7.7075 7.580 7.561 7.580 7.501 7.807 605,868 7.6074 -3.03%
2022-01-27 0 7.920 7.920 7.940 7.820 8.200 660,533 5,279,516 7.9928 7.817 7.817 7.837 7.718 8.094 669,224 7.8890 -3.41%
2022-01-26 0 8.200 8.180 8.200 7.990 8.420 765,466 6,270,513 8.1918 8.094 8.074 8.094 7.886 8.311 775,538 8.0854 2.50%
2022-01-25 0 8.000 7.990 8.000 8.000 8.140 361,323 2,901,783 8.0310 7.896 7.886 7.896 7.896 8.034 366,077 7.9267 -1.11%
2022-01-24 0 8.090 8.060 8.090 8.010 8.180 282,000 2,280,875 8.0882 7.985 7.955 7.985 7.906 8.074 285,711 7.9832 -1.34%
2022-01-21 0 8.200 8.190 8.200 7.920 8.240 1,006,843 8,164,776 8.1093 8.094 8.084 8.094 7.817 8.133 1,020,091 8.0040 3.54%
2022-01-20 0 7.920 7.900 7.920 7.810 7.990 426,666 3,374,059 7.9080 7.817 7.797 7.817 7.709 7.886 432,280 7.8053 0.00%
2022-01-19 0 7.920 7.910 7.920 7.780 8.160 784,677 6,236,005 7.9472 7.817 7.807 7.817 7.679 8.054 795,002 7.8440 2.19%
2022-01-18 0 7.750 7.740 7.840 7.400 8.200 4,040,166 31,986,548 7.9171 7.649 7.639 7.738 7.304 8.094 4,093,326 7.8143 -2.52%
2022-01-17 0 7.950 7.940 7.950 7.000 8.500 6,625,447 50,750,368 7.6599 7.847 7.837 7.847 6.909 8.390 6,712,624 7.5604 19.55%
2022-01-14 0 6.650 6.630 6.650 6.600 6.650 77,856 515,775 6.6247 6.564 6.544 6.564 6.514 6.564 78,880 6.5387 -0.30%
2022-01-13 0 6.670 6.660 6.670 6.660 6.720 76,500 511,815 6.6904 6.583 6.574 6.583 6.574 6.633 77,507 6.6035 0.00%
2022-01-12 0 6.670 6.670 6.690 6.670 6.740 339,540 2,273,480 6.6958 6.583 6.583 6.603 6.583 6.652 344,008 6.6088 0.00%
2022-01-11 0 6.670 6.660 6.670 6.620 6.700 238,000 1,588,060 6.6725 6.583 6.574 6.583 6.534 6.613 241,132 6.5859 0.15%
2022-01-10 0 6.660 6.630 6.660 6.600 6.680 368,000 2,438,405 6.6261 6.574 6.544 6.574 6.514 6.593 372,842 6.5400 0.45%
2022-01-07 0 6.630 6.630 6.690 6.600 6.900 247,232 1,651,875 6.6815 6.544 6.544 6.603 6.514 6.810 250,485 6.5947 -1.34%
2022-01-06 0 6.720 6.700 6.720 6.620 6.850 66,500 447,482 6.7291 6.633 6.613 6.633 6.534 6.761 67,375 6.6417 0.60%
2022-01-05 0 6.680 6.670 6.780 6.680 6.900 242,500 1,637,720 6.7535 6.593 6.583 6.692 6.593 6.810 245,691 6.6658 -1.76%
2022-01-04 0 6.800 6.790 6.800 6.790 6.860 127,000 865,290 6.8133 6.712 6.702 6.712 6.702 6.771 128,671 6.7248 -0.87%
2022-01-03 0 6.860 6.840 6.860 6.800 6.860 68,000 465,265 6.8421 6.771 6.751 6.771 6.712 6.771 68,895 6.7533 0.15%
2021-12-31 0 6.850 6.850 6.880 6.790 6.870 79,329 542,865 6.8432 6.761 6.761 6.791 6.702 6.781 80,373 6.7543 0.29%
2021-12-30 0 6.830 6.830 6.850 6.800 6.850 45,000 307,515 6.8337 6.741 6.741 6.761 6.712 6.761 45,592 6.7449 0.44%
2021-12-29 0 6.800 6.770 6.800 6.670 6.840 163,772 1,112,496 6.7930 6.712 6.682 6.712 6.583 6.751 165,927 6.7047 0.00%
2021-12-28 0 6.800 6.770 6.800 6.770 7.030 223,000 1,525,710 6.8417 6.712 6.682 6.712 6.682 6.939 225,934 6.7529 -0.73%
2021-12-24 0 6.850 6.850 6.890 6.750 6.900 52,000 357,865 6.8820 6.761 6.761 6.801 6.662 6.810 52,684 6.7926 -0.58%
2021-12-23 0 6.890 6.880 6.890 6.800 6.940 220,000 1,517,160 6.8962 6.801 6.791 6.801 6.712 6.850 222,895 6.8066 0.73%
2021-12-22 0 6.840 6.830 6.840 6.780 6.880 77,500 529,485 6.8321 6.751 6.741 6.751 6.692 6.791 78,520 6.7433 1.79%
2021-12-21 0 6.720 6.700 6.720 6.670 6.730 71,265 478,516 6.7146 6.633 6.613 6.633 6.583 6.643 72,203 6.6274 0.75%
2021-12-20 0 6.670 6.670 6.680 6.560 6.870 251,474 1,684,458 6.6983 6.583 6.583 6.593 6.475 6.781 254,783 6.6113 -4.58%
2021-12-17 0 6.990 6.950 6.990 6.850 7.000 225,006 1,558,935 6.9284 6.899 6.860 6.899 6.761 6.909 227,967 6.8384 1.16%
2021-12-16 0 6.910 6.910 6.980 6.910 7.000 113,502 789,781 6.9583 6.820 6.820 6.889 6.820 6.909 114,995 6.8679 -1.00%
2021-12-15 0 6.980 6.960 6.980 6.980 7.060 58,500 409,415 6.9985 6.889 6.870 6.889 6.889 6.968 59,270 6.9077 -0.85%
2021-12-14 0 7.040 7.020 7.040 6.990 7.090 265,500 1,871,835 7.0502 6.949 6.929 6.949 6.899 6.998 268,993 6.9587 1.15%
2021-12-13 0 6.960 6.950 6.960 6.950 7.000 71,500 499,930 6.9920 6.870 6.860 6.870 6.860 6.909 72,441 6.9012 0.00%
2021-12-10 0 6.960 6.950 6.990 6.930 6.990 379,000 2,640,950 6.9682 6.870 6.860 6.899 6.840 6.899 383,987 6.8777 -0.14%
2021-12-09 0 6.970 6.970 7.000 6.950 7.000 153,000 1,067,730 6.9786 6.879 6.879 6.909 6.860 6.909 155,013 6.8880 0.00%
2021-12-08 0 6.970 6.970 7.050 6.970 7.100 328,500 2,311,300 7.0359 6.879 6.879 6.958 6.879 7.008 332,822 6.9445 -1.83%
2021-12-07 0 7.100 7.100 7.130 6.950 7.100 341,013 2,408,401 7.0625 7.008 7.008 7.037 6.860 7.008 345,500 6.9708 0.57%
2021-12-06 0 7.060 7.030 7.060 6.970 7.070 376,500 2,655,380 7.0528 6.968 6.939 6.968 6.879 6.978 381,454 6.9612 0.43%
2021-12-03 0 7.030 7.020 7.030 6.960 7.080 98,500 694,345 7.0492 6.939 6.929 6.939 6.870 6.988 99,796 6.9576 0.29%
2021-12-02 0 7.010 7.010 7.070 7.010 7.150 376,000 2,683,680 7.1374 6.919 6.919 6.978 6.919 7.057 380,947 7.0448 -1.13%
2021-12-01 0 7.090 7.070 7.090 7.080 7.200 114,095 831,173 7.2849 6.998 6.978 6.998 6.988 7.106 115,596 7.1903 -2.61%
2021-11-30 0 7.280 7.240 7.280 6.950 7.280 354,500 2,541,435 7.1691 7.185 7.146 7.185 6.860 7.185 359,164 7.0760 4.30%
2021-11-29 0 6.980 6.960 6.980 6.800 7.060 274,100 1,897,481 6.9226 6.889 6.870 6.889 6.712 6.968 277,707 6.8327 -2.51%
2021-11-26 0 7.160 7.130 7.160 7.060 7.300 172,000 1,234,145 7.1753 7.067 7.037 7.067 6.968 7.205 174,263 7.0821 1.27%
2021-11-25 0 7.070 7.070 7.150 7.020 7.190 106,613 754,529 7.0773 6.978 6.978 7.057 6.929 7.097 108,016 6.9854 -1.39%
2021-11-24 0 7.170 7.110 7.170 7.100 7.190 60,600 431,182 7.1152 7.077 7.018 7.077 7.008 7.097 61,397 7.0228 -0.83%
2021-11-23 0 7.230 7.150 7.230 7.100 7.230 111,750 798,287 7.1435 7.136 7.057 7.136 7.008 7.136 113,220 7.0507 0.56%
2021-11-22 0 7.190 7.190 7.240 7.190 7.250 44,500 320,640 7.2054 7.097 7.097 7.146 7.097 7.156 45,086 7.1118 0.98%
2021-11-19 0 7.120 7.120 7.200 7.080 7.180 21,308 151,981 7.1326 7.028 7.028 7.106 6.988 7.087 21,588 7.0399 -0.70%
2021-11-18 0 7.170 7.080 7.170 7.050 7.170 273,445 1,936,136 7.0805 7.077 6.988 7.077 6.958 7.077 277,043 6.9886 0.14%
2021-11-17 0 7.160 7.160 7.200 7.150 7.250 291,514 2,101,657 7.2095 7.067 7.067 7.106 7.057 7.156 295,350 7.1158 -2.59%
2021-11-16 0 7.350 7.330 7.350 7.340 7.470 61,500 453,755 7.3781 7.255 7.235 7.255 7.245 7.373 62,309 7.2823 -0.94%
2021-11-15 0 7.420 7.380 7.420 7.420 7.490 40,000 297,321 7.4330 7.324 7.284 7.324 7.324 7.393 40,526 7.3365 -0.54%
2021-11-12 0 7.460 7.430 7.460 7.420 7.470 29,000 215,860 7.4434 7.363 7.334 7.363 7.324 7.373 29,382 7.3468 0.27%
2021-11-11 0 7.440 7.360 7.440 7.330 7.440 35,500 262,505 7.3945 7.343 7.264 7.343 7.235 7.343 35,967 7.2985 1.92%
2021-11-10 0 7.300 7.300 7.370 7.130 7.400 78,000 568,795 7.2922 7.205 7.205 7.274 7.037 7.304 79,026 7.1975 -1.75%
2021-11-09 0 7.430 7.400 7.430 7.390 7.440 58,000 429,763 7.4097 7.334 7.304 7.334 7.294 7.343 58,763 7.3135 0.41%
2021-11-08 0 7.400 7.380 7.400 7.250 7.400 135,070 991,984 7.3442 7.304 7.284 7.304 7.156 7.304 136,847 7.2488 2.78%
2021-11-05 0 7.200 7.100 7.200 7.130 7.210 21,070 151,463 7.1886 7.106 7.008 7.106 7.037 7.116 21,347 7.0952 0.14%
2021-11-04 0 7.190 7.050 7.190 7.030 7.220 62,000 440,255 7.1009 7.097 6.958 7.097 6.939 7.126 62,816 7.0087 0.98%
2021-11-03 0 7.120 7.010 7.120 7.010 7.120 76,000 537,080 7.0668 7.028 6.919 7.028 6.919 7.028 77,000 6.9751 1.14%
2021-11-02 0 7.040 7.010 7.040 7.000 7.140 29,401 206,065 7.0088 6.949 6.919 6.949 6.909 7.047 29,788 6.9178 0.28%
2021-11-01 0 7.020 7.020 7.060 7.020 7.060 119,572 841,485 7.0375 6.929 6.929 6.968 6.929 6.968 121,145 6.9461 -0.99%
2021-10-29 0 7.090 7.090 7.100 7.090 7.260 95,000 677,240 7.1288 6.998 6.998 7.008 6.998 7.166 96,250 7.0363 -1.39%
2021-10-28 0 7.190 7.190 7.270 7.190 7.380 104,134 753,504 7.2359 7.097 7.097 7.176 7.097 7.284 105,504 7.1419 -2.57%
2021-10-27 0 7.380 7.380 7.450 7.370 7.430 110,000 812,140 7.3831 7.284 7.284 7.353 7.274 7.334 111,447 7.2872 -0.27%
2021-10-26 0 7.400 7.400 7.430 7.380 7.430 269,000 1,993,255 7.4099 7.304 7.304 7.334 7.284 7.334 272,539 7.3136 -0.40%
2021-10-25 0 7.430 7.380 7.430 7.400 7.540 180,197 1,345,247 7.4654 7.334 7.284 7.334 7.304 7.442 182,568 7.3685 -1.46%
2021-10-22 0 7.540 7.500 7.540 7.450 7.550 158,129 1,187,806 7.5116 7.442 7.403 7.442 7.353 7.452 160,210 7.4141 0.80%
2021-10-21 0 7.480 7.470 7.480 7.230 7.500 273,630 2,038,290 7.4491 7.383 7.373 7.383 7.136 7.403 277,230 7.3523 2.47%
2021-10-20 0 7.300 7.200 7.300 7.170 7.330 212,000 1,533,555 7.2338 7.205 7.106 7.205 7.077 7.235 214,789 7.1398 2.24%
2021-10-19 0 7.140 7.140 7.200 7.100 7.210 85,500 611,370 7.1505 7.047 7.047 7.106 7.008 7.116 86,625 7.0577 2.00%
2021-10-18 0 7.000 7.000 7.150 6.980 7.160 165,000 1,157,725 7.0165 6.909 6.909 7.057 6.889 7.067 167,171 6.9254 -0.28%
2021-10-15 0 7.020 7.020 7.100 7.000 7.300 266,900 1,907,657 7.1475 6.929 6.929 7.008 6.909 7.205 270,412 7.0546 -2.36%
2021-10-12 0 7.190 7.160 7.190 7.050 7.230 81,500 583,515 7.1597 7.097 7.067 7.097 6.958 7.136 82,572 7.0667 0.70%
2021-10-11 0 7.140 7.030 7.140 6.950 7.260 279,210 1,974,448 7.0716 7.047 6.939 7.047 6.860 7.166 282,884 6.9797 -1.11%
2021-10-08 0 7.220 7.170 7.230 7.160 7.240 42,348 305,062 7.2037 7.126 7.077 7.136 7.067 7.146 42,905 7.1101 -0.28%
2021-10-07 0 7.240 7.210 7.240 7.200 7.280 51,000 368,475 7.2250 7.146 7.116 7.146 7.106 7.185 51,671 7.1312 2.70%
2021-10-06 0 7.050 7.050 7.340 7.050 7.340 252,280 1,788,658 7.0900 6.958 6.958 7.245 6.958 7.245 255,599 6.9979 -3.42%
2021-10-05 0 7.300 7.300 7.350 7.180 7.370 52,000 379,720 7.3023 7.205 7.205 7.255 7.087 7.274 52,684 7.2075 1.11%
2021-10-04 0 7.220 7.210 7.220 7.180 7.370 14,500 105,540 7.2786 7.126 7.116 7.126 7.087 7.274 14,691 7.1841 -0.96%
2021-09-30 0 7.290 7.230 7.290 7.180 7.390 125,000 904,775 7.2382 7.195 7.136 7.195 7.087 7.294 126,645 7.1442 1.25%
2021-09-29 0 7.200 7.150 7.200 7.100 7.200 21,000 150,415 7.1626 7.106 7.057 7.106 7.008 7.106 21,276 7.0696 0.00%
2021-09-28 0 7.200 7.160 7.200 7.100 7.400 115,500 828,010 7.1689 7.106 7.067 7.106 7.008 7.304 117,020 7.0758 1.55%
2021-09-27 0 7.090 7.090 7.200 7.080 7.420 57,500 413,240 7.1868 6.998 6.998 7.106 6.988 7.324 58,257 7.0934 -3.54%
2021-09-24 0 7.350 7.250 7.350 7.260 7.400 104,000 759,225 7.3002 7.255 7.156 7.255 7.166 7.304 105,368 7.2054 1.24%
2021-09-23 0 7.260 7.190 7.260 7.000 7.440 216,000 1,564,910 7.2450 7.166 7.097 7.166 6.909 7.343 218,842 7.1509 3.71%
2021-09-21 0 7.000 7.000 7.160 6.880 7.180 110,446 772,872 6.9977 6.909 6.909 7.067 6.791 7.087 111,899 6.9069 1.89%
2021-09-20 0 6.870 6.890 6.900 6.740 7.000 166,166 1,139,223 6.8559 6.781 6.801 6.810 6.652 6.909 168,352 6.7669 -3.10%
2021-09-17 0 7.090 7.020 7.090 7.000 7.130 104,000 733,670 7.0545 6.998 6.929 6.998 6.909 7.037 105,368 6.9629 0.71%
2021-09-16 0 7.040 7.030 7.040 6.970 7.380 145,000 1,029,920 7.1029 6.949 6.939 6.949 6.879 7.284 146,908 7.0107 -4.61%
2021-09-15 0 7.380 7.360 7.380 7.370 7.600 195,500 1,468,960 7.5139 7.284 7.264 7.284 7.274 7.501 198,072 7.4163 -3.40%
2021-09-14 0 7.640 7.610 7.640 7.600 7.690 110,000 838,810 7.6255 7.541 7.511 7.541 7.501 7.590 111,447 7.5265 0.13%
2021-09-13 0 7.630 7.610 7.630 7.500 7.640 29,100 221,467 7.6105 7.531 7.511 7.531 7.403 7.541 29,483 7.5117 -0.39%
2021-09-10 0 7.660 7.640 7.660 7.400 7.720 178,000 1,362,120 7.6524 7.561 7.541 7.561 7.304 7.620 180,342 7.5530 2.68%
2021-09-09 0 7.460 7.480 7.490 7.380 7.500 70,500 527,100 7.4766 7.363 7.383 7.393 7.284 7.403 71,428 7.3795 -0.93%
2021-09-08 0 7.530 7.520 7.530 7.350 7.550 116,500 872,995 7.4935 7.432 7.422 7.432 7.255 7.452 118,033 7.3962 -0.13%
2021-09-07 0 7.540 7.500 7.540 7.470 7.560 75,240 564,548 7.5033 7.442 7.403 7.442 7.373 7.462 76,230 7.4059 0.40%
2021-09-06 0 7.510 7.470 7.510 7.420 7.510 216,500 1,616,920 7.4685 7.412 7.373 7.412 7.324 7.412 219,349 7.3715 0.81%
2021-09-03 0 7.450 7.390 7.450 7.210 7.460 174,000 1,273,460 7.3187 7.353 7.294 7.353 7.116 7.363 176,289 7.2237 2.62%
2021-09-02 0 7.260 7.220 7.260 7.180 7.270 97,772 708,029 7.2416 7.166 7.126 7.166 7.087 7.176 99,058 7.1476 0.69%
2021-09-01 0 7.210 7.170 7.230 6.920 7.240 184,220 1,316,539 7.1466 7.116 7.077 7.136 6.830 7.146 186,644 7.0537 3.30%
2021-08-31 0 6.980 6.920 6.980 6.850 7.040 99,000 690,630 6.9761 6.889 6.830 6.889 6.761 6.949 100,303 6.8855 -0.14%
2021-08-30 0 6.990 6.960 7.080 6.840 7.120 95,000 667,095 7.0221 6.899 6.870 6.988 6.751 7.028 96,250 6.9309 -0.57%
2021-08-27 0 7.030 6.990 7.040 6.950 7.060 111,000 776,915 6.9992 6.939 6.899 6.949 6.860 6.968 112,461 6.9083 1.88%
2021-08-26 0 6.900 6.890 6.970 6.880 6.970 9,500 65,475 6.8921 6.810 6.801 6.879 6.791 6.879 9,625 6.8026 -0.72%
2021-08-25 0 6.950 6.920 6.960 6.800 6.970 40,500 278,970 6.8881 6.860 6.830 6.870 6.712 6.879 41,033 6.7987 0.00%
2021-08-24 0 6.950 6.810 6.950 6.860 6.960 45,773 317,943 6.9461 6.860 6.722 6.860 6.771 6.870 46,375 6.8559 0.58%
2021-08-23 0 6.910 6.890 6.910 6.880 6.960 92,000 635,200 6.9043 6.820 6.801 6.820 6.791 6.870 93,211 6.8147 1.47%
2021-08-20 0 6.810 6.820 6.880 6.780 6.900 66,643 455,361 6.8328 6.722 6.731 6.791 6.692 6.810 67,520 6.7441 -0.73%
2021-08-19 0 6.860 6.860 6.870 6.700 6.860 232,000 1,575,482 6.7909 6.771 6.771 6.781 6.613 6.771 235,053 6.7027 1.63%
2021-08-18 0 6.750 6.750 6.760 6.650 6.940 400,200 2,678,444 6.6928 6.662 6.662 6.672 6.564 6.850 405,466 6.6058 -1.60%
2021-08-17 0 6.860 6.790 6.870 6.800 6.990 50,100 343,900 6.8643 6.771 6.702 6.781 6.712 6.899 50,759 6.7751 0.88%
2021-08-16 0 6.800 6.800 6.830 6.730 6.880 130,500 886,680 6.7945 6.712 6.712 6.741 6.643 6.791 132,217 6.7062 1.04%
2021-08-13 0 6.730 6.730 6.760 6.730 6.770 158,500 1,069,925 6.7503 6.643 6.643 6.672 6.643 6.682 160,586 6.6626 -0.74%
2021-08-12 0 6.780 6.730 6.810 6.660 6.990 846,000 5,721,370 6.7628 6.692 6.643 6.722 6.574 6.899 857,132 6.6750 -2.16%
2021-08-11 0 6.930 6.930 6.990 6.930 7.070 108,500 758,600 6.9917 6.840 6.840 6.899 6.840 6.978 109,928 6.9009 -0.43%
2021-08-10 0 6.960 6.920 6.960 6.800 6.990 144,505 996,764 6.8978 6.870 6.830 6.870 6.712 6.899 146,406 6.8082 1.16%
2021-08-09 0 6.880 6.880 6.990 6.830 6.970 170,000 1,172,935 6.8996 6.791 6.791 6.899 6.741 6.879 172,237 6.8100 -1.15%
2021-08-06 0 6.960 6.960 7.000 6.660 7.270 773,616 5,377,629 6.9513 6.870 6.870 6.909 6.574 7.176 783,795 6.8610 -1.00%
2021-08-05 0 7.030 7.000 7.080 6.950 7.300 133,557 949,802 7.1116 6.939 6.909 6.988 6.860 7.205 135,314 7.0192 -3.70%
2021-08-04 0 7.300 7.260 7.300 7.180 7.330 143,550 1,040,387 7.2476 7.205 7.166 7.205 7.087 7.235 145,439 7.1534 1.67%
2021-08-03 0 7.180 7.130 7.180 7.130 7.260 41,000 294,415 7.1809 7.087 7.037 7.087 7.037 7.166 41,539 7.0876 -0.97%
2021-08-02 0 7.250 7.180 7.250 6.850 7.250 83,500 595,780 7.1351 7.156 7.087 7.156 6.761 7.156 84,599 7.0424 5.84%
2021-07-30 0 6.850 6.850 7.020 6.850 7.130 245,617 1,725,927 7.0269 6.761 6.761 6.929 6.761 7.037 248,849 6.9356 -3.25%
2021-07-29 0 7.080 7.080 7.110 7.080 7.150 75,500 536,365 7.1042 6.988 6.988 7.018 6.988 7.057 76,493 7.0119 0.85%
2021-07-28 0 7.020 7.020 7.100 6.890 7.060 219,500 1,532,085 6.9799 6.929 6.929 7.008 6.801 6.968 222,388 6.8892 -0.71%
2021-07-27 0 7.070 6.980 7.070 6.800 7.280 485,118 3,436,701 7.0843 6.978 6.889 6.978 6.712 7.185 491,501 6.9923 -1.12%
2021-07-26 0 7.150 7.140 7.150 7.110 7.430 235,390 1,707,942 7.2558 7.057 7.047 7.057 7.018 7.334 238,487 7.1616 -3.51%
2021-07-23 0 7.410 7.410 7.450 7.390 7.490 148,500 1,103,145 7.4286 7.314 7.314 7.353 7.294 7.393 150,454 7.3321 -1.20%
2021-07-22 0 7.500 7.460 7.480 7.400 7.520 118,632 886,791 7.4751 7.403 7.363 7.383 7.304 7.422 120,193 7.3781 2.04%
2021-07-21 0 7.350 7.350 7.370 7.350 7.470 270,516 2,007,852 7.4223 7.255 7.255 7.274 7.255 7.373 274,075 7.3259 -1.61%
2021-07-20 0 7.470 7.470 7.490 7.460 7.560 220,539 1,651,764 7.4897 7.373 7.373 7.393 7.363 7.462 223,441 7.3924 -1.71%
2021-07-19 0 7.600 7.600 7.620 7.560 7.810 314,350 2,409,225 7.6641 7.501 7.501 7.521 7.462 7.709 318,486 7.5646 -3.18%
2021-07-16 0 7.850 7.850 7.910 7.850 8.020 581,189 4,630,174 7.9667 7.748 7.748 7.807 7.748 7.916 588,836 7.8633 -1.88%
2021-07-15 0 8.000 8.000 8.020 7.900 8.050 90,500 723,060 7.9896 7.896 7.896 7.916 7.797 7.945 91,691 7.8859 -0.25%
2021-07-14 0 8.020 8.010 8.020 8.000 8.090 273,105 2,189,248 8.0161 7.916 7.906 7.916 7.896 7.985 276,698 7.9120 -0.99%
2021-07-13 0 8.100 8.090 8.100 8.100 8.160 157,000 1,273,205 8.1096 7.995 7.985 7.995 7.995 8.054 159,066 8.0043 -0.12%
2021-07-12 0 8.110 8.100 8.110 8.100 8.140 100,000 811,000 8.1100 8.005 7.995 8.005 7.995 8.034 101,316 8.0047 -0.12%
2021-07-09 0 8.120 8.100 8.120 8.100 8.190 87,500 710,735 8.1227 8.015 7.995 8.015 7.995 8.084 88,651 8.0172 -0.49%
2021-07-08 0 8.160 8.150 8.160 8.120 8.220 86,000 702,915 8.1734 8.054 8.044 8.054 8.015 8.113 87,132 8.0673 -0.37%
2021-07-07 0 8.190 8.170 8.190 8.100 8.240 111,500 913,145 8.1896 8.084 8.064 8.084 7.995 8.133 112,967 8.0833 -0.97%
2021-07-06 0 8.270 8.250 8.270 8.200 8.360 156,000 1,292,952 8.2882 8.163 8.143 8.163 8.094 8.251 158,053 8.1805 0.85%
2021-07-05 0 8.200 8.200 8.240 8.190 8.300 92,200 758,916 8.2312 8.094 8.094 8.133 8.084 8.192 93,413 8.1243 0.12%
2021-07-02 0 8.190 8.170 8.190 8.150 8.240 88,500 725,530 8.1981 8.084 8.064 8.084 8.044 8.133 89,664 8.0916 0.24%
2021-06-30 0 8.170 8.170 8.180 8.170 8.410 327,117 2,692,214 8.2301 8.064 8.064 8.074 8.064 8.301 331,421 8.1232 -1.45%
2021-06-29 0 8.290 8.270 8.300 8.260 8.500 112,500 937,610 8.3343 8.182 8.163 8.192 8.153 8.390 113,980 8.2261 -2.47%
2021-06-28 0 8.500 8.490 8.500 8.500 8.560 57,500 490,355 8.5279 8.390 8.380 8.390 8.390 8.449 58,257 8.4172 0.12%
2021-06-25 0 8.490 8.490 8.500 8.300 8.530 436,886 3,694,935 8.4574 8.380 8.380 8.390 8.192 8.419 442,635 8.3476 1.68%
2021-06-24 0 8.350 8.310 8.350 8.220 8.370 139,500 1,161,735 8.3278 8.242 8.202 8.242 8.113 8.261 141,336 8.2197 1.58%
2021-06-23 0 8.220 8.220 8.250 8.180 8.270 73,500 604,310 8.2219 8.113 8.113 8.143 8.074 8.163 74,467 8.1151 -0.60%
2021-06-22 0 8.270 8.160 8.270 8.080 8.350 275,794 2,271,766 8.2372 8.163 8.054 8.163 7.975 8.242 279,423 8.1302 1.72%
2021-06-21 0 8.130 8.090 8.130 8.090 8.230 82,500 672,100 8.1467 8.024 7.985 8.024 7.985 8.123 83,586 8.0409 -2.05%
2021-06-18 0 8.300 8.300 8.330 8.110 8.320 237,307 1,948,580 8.2112 8.192 8.192 8.222 8.005 8.212 240,429 8.1046 1.22%
2021-06-17 0 8.200 8.190 8.200 8.110 8.310 109,000 895,480 8.2154 8.094 8.084 8.094 8.005 8.202 110,434 8.1087 1.11%
2021-06-16 0 8.110 8.110 8.150 8.070 8.170 146,500 1,187,005 8.1024 8.005 8.005 8.044 7.965 8.064 148,428 7.9972 -0.73%
2021-06-15 0 8.170 8.140 8.170 8.130 8.360 69,301 569,957 8.2244 8.064 8.034 8.064 8.024 8.251 70,213 8.1176 -2.27%
2021-06-11 0 8.360 8.350 8.360 8.330 8.450 136,500 1,143,895 8.3802 8.251 8.242 8.251 8.222 8.340 138,296 8.2713 -1.07%
2021-06-10 0 8.450 8.450 8.480 8.400 8.520 330,000 2,779,780 8.4236 8.340 8.340 8.370 8.291 8.409 334,342 8.3142 0.84%
2021-06-09 0 8.380 8.380 8.390 8.020 8.600 1,050,647 8,810,248 8.3855 8.271 8.271 8.281 7.916 8.488 1,064,471 8.2766 4.49%
2021-06-08 0 8.020 8.020 8.070 8.020 8.170 67,249 543,682 8.0846 7.916 7.916 7.965 7.916 8.064 68,134 7.9796 -0.99%
2021-06-07 0 8.100 8.090 8.100 8.080 8.180 78,500 635,975 8.1016 7.995 7.985 7.995 7.975 8.074 79,533 7.9964 -1.10%
2021-06-04 0 8.190 8.160 8.190 8.130 8.200 99,500 813,390 8.1748 8.084 8.054 8.084 8.024 8.094 100,809 8.0686 0.24%
2021-06-03 0 8.170 8.170 8.180 8.130 8.260 270,200 2,213,285 8.1913 8.064 8.064 8.074 8.024 8.153 273,755 8.0849 0.74%
2021-06-02 0 8.110 8.090 8.110 7.980 8.160 433,695 3,496,155 8.0613 8.005 7.985 8.005 7.876 8.054 439,402 7.9566 2.40%
2021-06-01 0 7.920 7.920 7.940 7.880 8.010 734,972 5,849,193 7.9584 7.817 7.817 7.837 7.778 7.906 744,643 7.8550 0.51%
2021-05-31 0 7.880 7.860 7.880 7.820 7.880 283,500 2,224,772 7.8475 7.778 7.758 7.778 7.718 7.778 287,230 7.7456 1.16%
2021-05-28 0 7.790 7.790 7.800 7.760 7.810 95,995 746,519 7.7766 7.689 7.689 7.699 7.659 7.709 97,258 7.6756 0.39%
2021-05-27 0 7.760 7.760 7.830 7.760 7.870 478,500 3,730,755 7.7968 7.659 7.659 7.728 7.659 7.768 484,796 7.6955 -0.77%
2021-05-26 0 7.820 7.810 7.820 7.770 7.850 53,001 413,847 7.8083 7.718 7.709 7.718 7.669 7.748 53,698 7.7069 0.39%
2021-05-25 0 7.790 7.780 7.790 7.770 7.810 508,500 3,960,360 7.7883 7.689 7.679 7.689 7.669 7.709 515,191 7.6872 -0.26%
2021-05-24 0 7.810 7.800 7.810 7.810 7.890 40,461 317,909 7.8572 7.709 7.699 7.709 7.709 7.788 40,993 7.7551 0.51%
2021-05-21 0 7.770 7.770 7.780 7.770 7.850 287,000 2,237,840 7.7974 7.669 7.669 7.679 7.669 7.748 290,776 7.6961 -1.27%
2021-05-20 0 7.870 7.850 7.870 7.800 7.890 109,500 862,040 7.8725 7.768 7.748 7.768 7.699 7.788 110,941 7.7703 -0.13%
2021-05-18 0 7.880 7.850 7.880 7.820 7.900 128,857 1,012,588 7.8582 7.778 7.748 7.778 7.718 7.797 130,552 7.7562 0.13%
2021-05-17 0 7.870 7.830 7.870 7.820 7.900 178,833 1,405,920 7.8616 7.768 7.728 7.768 7.718 7.797 181,186 7.7595 1.16%
2021-05-14 0 7.780 7.780 7.790 7.770 7.880 335,112 2,610,293 7.7893 7.679 7.679 7.689 7.669 7.778 339,521 7.6882 -1.64%
2021-05-13 0 7.910 7.900 7.910 7.700 8.100 365,743 2,905,507 7.9441 7.807 7.797 7.807 7.600 7.995 370,555 7.8410 1.15%
2021-05-12 0 7.820 7.790 7.820 7.790 7.860 46,500 364,745 7.8440 7.718 7.689 7.718 7.689 7.758 47,112 7.7421 0.51%
2021-05-11 0 7.780 7.770 7.780 7.740 7.830 330,500 2,568,435 7.7714 7.679 7.669 7.679 7.639 7.728 334,849 7.6704 -1.27%
2021-05-10 0 7.880 7.880 7.890 7.800 7.890 707,000 5,574,795 7.8851 7.778 7.778 7.788 7.699 7.788 716,303 7.7827 0.64%
2021-05-07 0 7.830 7.820 7.850 7.820 7.970 353,000 2,786,962 7.8951 7.728 7.718 7.748 7.718 7.866 357,645 7.7925 -1.51%
2021-05-06 0 7.950 7.920 7.950 7.930 8.050 44,501 355,062 7.9787 7.847 7.817 7.847 7.827 7.945 45,087 7.8751 -0.63%
2021-05-05 0 8.000 7.930 8.000 7.900 8.060 362,166 2,894,068 7.9910 7.896 7.827 7.896 7.797 7.955 366,931 7.8872 1.78%
2021-05-04 0 7.860 7.830 7.860 7.830 7.920 39,500 311,425 7.8842 7.758 7.728 7.758 7.728 7.817 40,020 7.7818 -1.38%
2021-05-03 0 7.970 7.870 7.970 7.750 7.990 116,500 919,127 7.8895 7.866 7.768 7.866 7.649 7.886 118,033 7.7870 2.31%
2021-04-30 0 7.790 7.780 7.790 7.770 7.840 52,500 409,370 7.7975 7.689 7.679 7.689 7.669 7.738 53,191 7.6963 -0.51%
2021-04-29 0 7.830 7.800 7.830 7.760 7.840 136,000 1,059,985 7.7940 7.728 7.699 7.728 7.659 7.738 137,789 7.6928 0.51%
2021-04-28 0 7.790 7.780 7.790 7.740 7.860 263,500 2,048,255 7.7733 7.689 7.679 7.689 7.639 7.758 266,967 7.6723 -0.13%
2021-04-27 0 7.800 7.790 7.800 7.750 7.850 261,500 2,039,102 7.7977 7.699 7.689 7.699 7.649 7.748 264,941 7.6964 -0.26%
2021-04-26 0 7.820 7.820 7.830 7.800 7.960 202,500 1,595,362 7.8783 7.718 7.718 7.728 7.699 7.857 205,164 7.7760 -1.14%
2021-04-23 0 7.910 7.860 7.910 7.810 7.940 101,800 802,339 7.8815 7.807 7.758 7.807 7.709 7.837 103,139 7.7792 0.38%
2021-04-22 0 7.880 7.860 7.880 7.720 7.920 241,000 1,890,695 7.8452 7.778 7.758 7.778 7.620 7.817 244,171 7.7433 -0.63%
2021-04-21 0 7.930 7.900 7.930 7.860 8.170 365,500 2,923,525 7.9987 7.827 7.797 7.827 7.758 8.064 370,309 7.8948 -3.76%
2021-04-20 0 8.240 8.180 8.240 8.170 8.300 88,000 722,100 8.2057 8.133 8.074 8.133 8.064 8.192 89,158 8.0991 -0.36%
2021-04-19 0 8.270 8.260 8.290 8.070 8.320 293,000 2,412,055 8.2323 8.163 8.153 8.182 7.965 8.212 296,855 8.1254 2.73%
2021-04-16 0 8.050 8.000 8.050 7.960 8.050 91,749 735,062 8.0117 7.945 7.896 7.945 7.857 7.945 92,956 7.9076 0.00%
2021-04-15 0 8.050 7.970 8.050 7.890 8.050 258,000 2,057,592 7.9752 7.945 7.866 7.945 7.788 7.945 261,395 7.8716 1.77%
2021-04-14 0 7.910 7.910 7.960 7.860 8.120 220,000 1,745,160 7.9325 7.807 7.807 7.857 7.758 8.015 222,895 7.8295 -2.35%
2021-04-13 0 8.100 8.050 8.100 7.900 8.150 231,500 1,862,095 8.0436 7.995 7.945 7.995 7.797 8.044 234,546 7.9391 2.53%
2021-04-12 0 7.900 7.900 7.910 7.820 7.960 113,000 886,910 7.8488 7.797 7.797 7.807 7.718 7.857 114,487 7.7468 -1.37%
2021-04-09 0 8.010 8.010 8.020 8.000 8.070 110,080 883,632 8.0272 7.906 7.906 7.916 7.896 7.965 111,528 7.9229 0.50%
2021-04-08 0 7.970 7.970 8.080 7.900 8.080 191,500 1,530,710 7.9933 7.866 7.866 7.975 7.797 7.975 194,020 7.8895 0.89%
2021-04-07 0 7.900 7.900 7.920 7.900 8.000 144,057 1,140,331 7.9158 7.797 7.797 7.817 7.797 7.896 145,952 7.8130 0.77%
2021-04-01 0 7.840 7.810 7.840 7.680 7.840 59,500 461,220 7.7516 7.738 7.709 7.738 7.580 7.738 60,283 7.6509 1.42%
2021-03-31 0 7.730 7.710 7.740 7.650 7.780 371,240 2,863,752 7.7140 7.630 7.610 7.639 7.551 7.679 376,125 7.6138 -0.90%
2021-03-30 0 7.800 7.760 7.800 7.720 7.830 151,000 1,176,190 7.7893 7.699 7.659 7.699 7.620 7.728 152,987 7.6882 0.52%
2021-03-29 0 7.760 7.720 7.760 7.720 7.860 57,500 449,010 7.8089 7.659 7.620 7.659 7.620 7.758 58,257 7.7075 -0.89%
2021-03-26 0 7.830 7.830 7.870 7.820 7.860 81,500 638,505 7.8344 7.728 7.728 7.768 7.718 7.758 82,572 7.7327 -0.38%
2021-03-25 0 7.860 7.820 7.860 7.700 7.900 131,512 1,023,777 7.7847 7.758 7.718 7.758 7.600 7.797 133,242 7.6836 1.95%
2021-03-24 0 7.710 7.710 7.740 7.700 7.910 430,000 3,341,050 7.7699 7.610 7.610 7.639 7.600 7.807 435,658 7.6690 -2.90%
2021-03-23 0 7.940 7.940 7.980 7.910 8.060 270,500 2,148,005 7.9409 7.837 7.837 7.876 7.807 7.955 274,059 7.8377 -2.10%
2021-03-22 0 8.110 8.100 8.150 7.910 8.200 238,500 1,915,560 8.0317 8.005 7.995 8.044 7.807 8.094 241,638 7.9274 1.50%
2021-03-19 0 7.990 7.920 7.990 7.920 8.050 331,000 2,627,005 7.9366 7.886 7.817 7.886 7.817 7.945 335,355 7.8335 -0.75%
2021-03-18 0 8.050 8.040 8.050 8.000 8.110 249,000 2,007,090 8.0606 7.945 7.936 7.945 7.896 8.005 252,276 7.9559 -0.62%
2021-03-17 0 8.100 8.090 8.100 8.040 8.250 321,500 2,608,765 8.1144 7.995 7.985 7.995 7.936 8.143 325,730 8.0090 -1.58%
2021-03-16 0 8.230 8.180 8.230 7.910 8.250 203,255 1,646,559 8.1010 8.123 8.074 8.123 7.807 8.143 205,929 7.9957 2.62%
2021-03-15 0 8.020 7.960 8.020 7.900 8.050 148,000 1,181,570 7.9836 7.916 7.857 7.916 7.797 7.945 149,947 7.8799 0.38%
2021-03-12 0 7.990 7.930 7.990 7.900 8.050 195,000 1,553,440 7.9664 7.886 7.827 7.886 7.797 7.945 197,566 7.8629 -0.87%
2021-03-11 0 8.060 8.040 8.110 7.980 8.200 235,500 1,896,865 8.0546 7.955 7.936 8.005 7.876 8.094 238,599 7.9500 -0.86%
2021-03-10 0 8.130 8.120 8.130 7.960 8.130 371,000 2,986,665 8.0503 8.024 8.015 8.024 7.857 8.024 375,882 7.9458 2.52%
2021-03-09 0 7.930 7.930 7.960 7.630 8.010 751,500 5,898,350 7.8488 7.827 7.827 7.857 7.531 7.906 761,388 7.7468 0.89%
2021-03-08 0 7.860 7.860 7.870 7.800 8.210 535,000 4,237,970 7.9214 7.758 7.758 7.768 7.699 8.103 542,039 7.8186 -2.84%
2021-03-05 0 8.090 8.020 8.100 7.890 8.150 440,500 3,525,305 8.0030 7.985 7.916 7.995 7.788 8.044 446,296 7.8990 0.00%
2021-03-04 0 8.090 8.110 8.120 8.000 8.150 282,215 2,282,904 8.0892 7.985 8.005 8.015 7.896 8.044 285,928 7.9842 -2.53%
2021-03-03 0 8.300 8.260 8.300 8.120 8.500 489,000 4,071,275 8.3257 8.192 8.153 8.192 8.015 8.390 495,434 8.2176 3.11%
2021-03-02 0 8.050 8.020 8.050 8.000 8.280 247,027 2,003,009 8.1085 7.945 7.916 7.945 7.896 8.172 250,277 8.0032 -2.07%
2021-03-01 0 8.220 8.200 8.240 7.770 8.320 618,436 5,024,589 8.1247 8.113 8.094 8.133 7.669 8.212 626,573 8.0192 5.12%
2021-02-26 0 7.820 7.820 7.840 7.760 8.100 682,008 5,359,308 7.8581 7.718 7.718 7.738 7.659 7.995 690,982 7.7561 -3.22%
2021-02-25 0 8.080 8.050 8.080 7.910 8.150 715,000 5,774,942 8.0768 7.975 7.945 7.975 7.807 8.044 724,408 7.9719 3.32%
2021-02-24 0 7.820 7.820 7.870 7.800 8.170 1,711,000 13,510,675 7.8964 7.718 7.718 7.768 7.699 8.064 1,733,513 7.7938 0.13%
2021-02-23 0 7.810 7.810 7.860 7.330 7.950 1,629,496 12,547,793 7.7004 7.709 7.709 7.758 7.235 7.847 1,650,937 7.6004 5.97%
2021-02-22 0 7.370 7.300 7.370 7.280 7.460 348,000 2,569,510 7.3836 7.274 7.205 7.274 7.185 7.363 352,579 7.2878 1.24%
2021-02-19 0 7.280 7.280 7.310 7.150 7.320 343,416 2,486,354 7.2401 7.185 7.185 7.215 7.057 7.225 347,935 7.1460 -0.27%
2021-02-18 0 7.300 7.250 7.300 7.260 7.420 356,000 2,609,730 7.3307 7.205 7.156 7.205 7.166 7.324 360,684 7.2355 0.00%
2021-02-17 0 7.300 7.300 7.340 7.290 7.480 575,827 4,252,291 7.3847 7.205 7.205 7.245 7.195 7.383 583,404 7.2888 -1.22%
2021-02-16 0 7.390 7.370 7.390 7.280 7.400 1,612,261 11,841,400 7.3446 7.294 7.274 7.294 7.185 7.304 1,633,475 7.2492 2.64%
2021-02-11 0 7.200 7.190 7.200 7.130 7.370 442,006 3,185,118 7.2061 7.106 7.097 7.106 7.037 7.274 447,822 7.1125 -0.69%
2021-02-10 0 7.250 7.210 7.260 7.200 7.330 1,024,500 7,431,645 7.2539 7.156 7.116 7.166 7.106 7.235 1,037,980 7.1597 1.12%
2021-02-09 0 7.170 7.170 7.190 7.030 7.370 1,308,770 9,418,478 7.1964 7.077 7.077 7.097 6.939 7.274 1,325,991 7.1030 1.99%
2021-02-08 0 7.030 7.030 7.090 6.800 7.100 625,000 4,363,775 6.9820 6.939 6.939 6.998 6.712 7.008 633,224 6.8914 3.38%
2021-02-05 0 6.800 6.780 6.800 6.780 6.930 261,500 1,786,660 6.8324 6.712 6.692 6.712 6.692 6.840 264,941 6.7436 -1.02%
2021-02-04 0 6.870 6.850 6.930 6.840 7.000 122,500 847,280 6.9166 6.781 6.761 6.840 6.751 6.909 124,112 6.8267 -1.86%
2021-02-03 0 7.000 6.990 7.000 6.890 7.000 188,500 1,310,075 6.9500 6.909 6.899 6.909 6.801 6.909 190,980 6.8597 1.74%
2021-02-02 0 6.880 6.830 6.880 6.840 6.890 99,500 682,455 6.8588 6.791 6.741 6.791 6.751 6.801 100,809 6.7698 2.53%
2021-02-01 0 6.710 6.710 6.740 6.600 6.770 166,508 1,108,967 6.6601 6.623 6.623 6.652 6.514 6.682 168,699 6.5736 0.00%
2021-01-29 0 6.710 6.710 6.780 6.660 6.860 588,000 3,953,975 6.7244 6.623 6.623 6.692 6.574 6.771 595,737 6.6371 -2.19%
2021-01-28 0 6.860 6.860 6.940 6.820 6.940 474,940 3,268,905 6.8828 6.771 6.771 6.850 6.731 6.850 481,189 6.7934 -1.44%
2021-01-27 0 6.960 6.910 6.960 6.910 7.000 117,000 811,995 6.9401 6.870 6.820 6.870 6.820 6.909 118,539 6.8500 -0.57%
2021-01-26 0 7.000 6.950 7.000 6.910 7.000 1,097,900 7,665,735 6.9822 6.909 6.860 6.909 6.820 6.909 1,112,346 6.8915 0.00%
2021-01-25 0 7.000 6.960 7.000 6.900 7.000 384,500 2,679,160 6.9679 6.909 6.870 6.909 6.810 6.909 389,559 6.8774 1.30%
2021-01-22 0 6.910 6.900 6.910 6.880 6.970 276,570 1,908,395 6.9002 6.820 6.810 6.820 6.791 6.879 280,209 6.8106 -1.29%
2021-01-21 0 7.000 6.940 7.000 6.950 7.000 306,000 2,133,745 6.9730 6.909 6.850 6.909 6.860 6.909 310,026 6.8825 0.00%
2021-01-20 0 7.000 6.950 7.000 6.890 7.000 548,000 3,821,995 6.9744 6.909 6.860 6.909 6.801 6.909 555,211 6.8839 0.00%
2021-01-19 0 7.000 6.980 7.000 6.910 7.000 750,500 5,249,335 6.9945 6.909 6.889 6.909 6.820 6.909 760,375 6.9036 0.14%
2021-01-18 0 6.990 6.920 6.990 6.900 6.990 122,000 847,170 6.9440 6.899 6.830 6.899 6.810 6.899 123,605 6.8538 0.29%
2021-01-15 0 6.970 6.960 6.970 6.960 7.010 106,081 739,890 6.9748 6.879 6.870 6.879 6.870 6.919 107,477 6.8842 -0.29%
2021-01-14 0 6.990 6.990 7.000 6.970 7.050 218,000 1,525,820 6.9992 6.899 6.899 6.909 6.879 6.958 220,868 6.9083 0.00%
2021-01-13 0 6.990 6.990 7.000 6.970 7.050 351,553 2,461,877 7.0029 6.899 6.899 6.909 6.879 6.958 356,179 6.9119 -0.85%
2021-01-12 0 7.050 7.000 7.050 6.980 7.060 245,000 1,726,460 7.0468 6.958 6.909 6.958 6.889 6.968 248,224 6.9553 0.71%
2021-01-11 0 7.000 7.000 7.030 6.920 7.000 159,084 1,108,647 6.9689 6.909 6.909 6.939 6.830 6.909 161,177 6.8784 0.72%
2021-01-08 0 6.950 6.950 6.980 6.940 7.000 116,910 813,875 6.9616 6.860 6.860 6.889 6.850 6.909 118,448 6.8711 -0.71%
2021-01-07 0 7.000 6.940 7.000 6.930 7.030 252,050 1,759,974 6.9826 6.909 6.850 6.909 6.840 6.939 255,366 6.8920 0.43%
2021-01-06 0 6.970 6.940 6.970 6.930 7.150 135,264 941,597 6.9612 6.879 6.850 6.879 6.840 7.057 137,044 6.8708 -0.43%
2021-01-05 0 7.000 6.970 7.000 6.970 7.050 239,500 1,675,560 6.9961 6.909 6.879 6.909 6.879 6.958 242,651 6.9052 0.14%
2021-01-04 0 6.990 6.990 7.030 6.840 7.000 156,000 1,077,320 6.9059 6.899 6.899 6.939 6.751 6.909 158,053 6.8162 1.30%
2020-12-31 0 6.900 6.900 6.930 6.840 7.050 176,000 1,218,150 6.9213 6.810 6.810 6.840 6.751 6.958 178,316 6.8314 -0.72%
2020-12-30 0 6.950 6.950 7.000 6.920 7.150 612,000 4,276,965 6.9885 6.860 6.860 6.909 6.830 7.057 620,053 6.8977 -2.80%
2020-12-29 0 7.150 7.120 7.150 6.950 7.150 177,500 1,252,735 7.0577 7.057 7.028 7.057 6.860 7.057 179,836 6.9660 2.00%
2020-12-28 0 7.010 7.010 7.030 6.920 7.050 372,962 2,597,915 6.9656 6.919 6.919 6.939 6.830 6.958 377,869 6.8752 1.15%
2020-12-24 0 6.930 6.930 7.000 6.920 7.030 206,919 1,442,482 6.9712 6.840 6.840 6.909 6.830 6.939 209,642 6.8807 -1.70%
2020-12-23 0 7.050 6.980 7.050 6.950 7.050 168,000 1,175,620 6.9977 6.958 6.889 6.958 6.860 6.958 170,211 6.9069 -0.28%
2020-12-22 0 7.070 7.030 7.070 6.920 7.070 210,500 1,472,300 6.9943 6.978 6.939 6.978 6.830 6.978 213,270 6.9035 0.43%
2020-12-21 0 7.040 7.020 7.040 6.980 7.120 273,569 1,941,700 7.0977 6.949 6.929 6.949 6.889 7.028 277,169 7.0055 -1.54%
2020-12-18 0 7.150 7.150 7.160 7.070 7.170 170,677 1,213,629 7.1107 7.057 7.057 7.067 6.978 7.077 172,923 7.0183 -0.28%
2020-12-17 0 7.170 7.110 7.170 7.060 7.190 147,159 1,045,189 7.1024 7.077 7.018 7.077 6.968 7.097 149,095 7.0102 -0.28%
2020-12-16 0 7.190 7.160 7.190 7.000 7.190 293,911 2,078,536 7.0720 7.097 7.067 7.097 6.909 7.097 297,778 6.9801 1.55%
2020-12-15 0 7.080 7.020 7.080 6.910 7.150 468,500 3,295,570 7.0343 6.988 6.929 6.988 6.820 7.057 474,664 6.9429 -1.39%
2020-12-14 0 7.180 7.150 7.180 7.070 7.180 135,000 959,085 7.1043 7.087 7.057 7.087 6.978 7.087 136,776 7.0121 1.27%
2020-12-11 0 7.090 7.080 7.090 7.070 7.190 434,500 3,095,200 7.1236 6.998 6.988 6.998 6.978 7.097 440,217 7.0311 -1.39%
2020-12-10 0 7.190 7.170 7.190 7.120 7.250 314,001 2,256,147 7.1852 7.097 7.077 7.097 7.028 7.156 318,133 7.0918 -1.24%
2020-12-09 0 7.280 7.250 7.280 7.120 7.320 175,471 1,261,722 7.1905 7.185 7.156 7.185 7.028 7.225 177,780 7.0971 1.39%
2020-12-08 0 7.180 7.180 7.190 7.020 7.180 189,000 1,347,655 7.1304 7.087 7.087 7.097 6.929 7.087 191,487 7.0378 0.00%
2020-12-07 0 7.180 7.170 7.180 7.020 7.220 107,000 760,800 7.1103 7.087 7.077 7.087 6.929 7.126 108,408 7.0179 1.13%
2020-12-04 0 7.100 7.090 7.100 7.100 7.360 132,500 945,110 7.1329 7.008 6.998 7.008 7.008 7.264 134,243 7.0403 -1.53%
2020-12-03 0 7.210 7.200 7.210 7.190 7.300 210,500 1,521,312 7.2271 7.116 7.106 7.116 7.097 7.205 213,270 7.1333 0.14%
2020-12-02 0 7.200 7.180 7.200 7.040 7.200 166,000 1,185,155 7.1395 7.106 7.087 7.106 6.949 7.106 168,184 7.0468 2.86%
2020-12-01 0 7.000 7.000 7.030 6.950 7.100 211,000 1,478,520 7.0072 6.909 6.909 6.939 6.860 7.008 213,776 6.9162 0.00%
2020-11-30 0 7.000 6.970 7.000 6.920 7.130 552,500 3,859,545 6.9856 6.909 6.879 6.909 6.830 7.037 559,770 6.8949 -1.82%
2020-11-27 0 7.130 7.120 7.130 6.920 7.270 324,000 2,296,490 7.0879 7.037 7.028 7.037 6.830 7.176 328,263 6.9959 -1.93%
2020-11-26 0 7.270 7.260 7.270 7.200 7.300 214,058 1,553,968 7.2596 7.176 7.166 7.176 7.106 7.205 216,875 7.1653 -0.41%
2020-11-25 0 7.300 7.210 7.300 7.110 7.480 573,500 4,182,750 7.2934 7.205 7.116 7.205 7.018 7.383 581,046 7.1987 0.00%
2020-11-24 0 7.300 7.290 7.300 6.950 7.300 520,720 3,719,686 7.1434 7.205 7.195 7.205 6.860 7.205 527,572 7.0506 5.49%
2020-11-23 0 6.920 6.920 6.970 6.700 6.970 636,140 4,346,990 6.8334 6.830 6.830 6.879 6.613 6.879 644,510 6.7446 -0.72%
2020-11-20 0 6.970 6.970 6.990 6.910 7.110 698,570 4,890,685 7.0010 6.879 6.879 6.899 6.820 7.018 707,762 6.9101 -1.97%
2020-11-19 0 7.110 7.110 7.140 6.800 7.190 992,080 6,985,993 7.0418 7.018 7.018 7.047 6.712 7.097 1,005,134 6.9503 4.10%
2020-11-18 0 6.830 6.800 6.830 6.690 6.840 1,248,570 8,457,590 6.7738 6.741 6.712 6.741 6.603 6.751 1,264,999 6.6858 1.79%
2020-11-17 0 6.710 6.700 6.710 6.470 6.800 2,353,500 15,721,480 6.6800 6.623 6.613 6.623 6.386 6.712 2,384,467 6.5933 2.91%
2020-11-16 0 6.520 6.490 6.520 6.310 6.520 898,500 5,762,847 6.4139 6.435 6.406 6.435 6.228 6.435 910,322 6.3306 3.16%
2020-11-13 0 6.320 6.300 6.320 6.200 6.350 243,000 1,526,215 6.2807 6.238 6.218 6.238 6.119 6.268 246,197 6.1992 -0.32%
2020-11-12 0 6.340 6.340 6.350 6.320 6.460 4,292,924 27,458,678 6.3963 6.258 6.258 6.268 6.238 6.376 4,349,410 6.3132 -1.09%
2020-11-11 0 6.410 6.400 6.410 6.380 6.500 719,500 4,608,470 6.4051 6.327 6.317 6.327 6.297 6.416 728,967 6.3219 -1.38%
2020-11-10 0 6.500 6.490 6.500 6.310 6.580 2,255,753 14,524,729 6.4390 6.416 6.406 6.416 6.228 6.495 2,285,434 6.3553 9.80%
2020-11-09 0 5.920 5.910 5.920 5.860 5.990 539,770 3,199,386 5.9273 5.843 5.833 5.843 5.784 5.912 546,872 5.8503 1.02%
2020-11-06 0 5.860 5.810 5.860 5.750 5.880 915,109 5,260,277 5.7483 5.784 5.735 5.784 5.675 5.804 927,150 5.6736 2.81%
2020-11-05 0 5.700 5.700 5.890 5.700 5.910 2,028,870 11,642,931 5.7386 5.626 5.626 5.814 5.626 5.833 2,055,566 5.6641 -1.21%
2020-11-04 0 5.770 5.750 5.770 5.690 5.810 895,500 5,156,215 5.7579 5.695 5.675 5.695 5.616 5.735 907,283 5.6831 1.76%
2020-11-03 0 5.670 5.640 5.670 5.640 5.690 599,000 3,396,355 5.6700 5.596 5.567 5.596 5.567 5.616 606,882 5.5964 0.89%
2020-11-02 0 5.620 5.610 5.620 5.600 5.800 429,500 2,417,515 5.6287 5.547 5.537 5.547 5.527 5.725 435,151 5.5556 0.00%
2020-10-30 0 5.620 5.620 5.640 5.620 5.730 626,996 3,555,627 5.6709 5.547 5.547 5.567 5.547 5.656 635,246 5.5972 -2.60%
2020-10-29 0 5.770 5.720 5.770 5.720 5.820 467,946 2,684,283 5.7363 5.695 5.646 5.695 5.646 5.744 474,103 5.6618 -1.20%
2020-10-28 0 5.840 5.840 5.860 5.840 5.910 602,998 3,540,696 5.8718 5.764 5.764 5.784 5.764 5.833 610,932 5.7956 -2.01%
2020-10-27 0 5.960 5.960 5.990 5.920 6.000 277,500 1,653,775 5.9595 5.883 5.883 5.912 5.843 5.922 281,151 5.8822 -0.50%
2020-10-23 0 5.990 5.990 6.000 5.960 6.040 239,582 1,437,042 5.9981 5.912 5.912 5.922 5.883 5.962 242,734 5.9202 -0.17%
2020-10-22 0 6.000 6.000 6.020 5.960 6.050 108,500 649,520 5.9864 5.922 5.922 5.942 5.883 5.971 109,928 5.9086 0.84%
2020-10-21 0 5.950 5.950 5.980 5.950 6.000 330,150 1,972,514 5.9746 5.873 5.873 5.902 5.873 5.922 334,494 5.8970 -1.49%
2020-10-20 0 6.040 6.010 6.040 5.990 6.050 126,207 758,893 6.0131 5.962 5.932 5.962 5.912 5.971 127,868 5.9350 -0.17%
2020-10-19 0 6.050 6.050 6.080 5.950 6.090 363,181 2,183,512 6.0122 5.971 5.971 6.001 5.873 6.011 367,960 5.9341 1.34%
2020-10-16 0 5.970 5.970 5.990 5.920 6.060 228,906 1,367,711 5.9750 5.892 5.892 5.912 5.843 5.981 231,918 5.8974 -0.50%
2020-10-15 0 6.000 6.000 6.010 5.900 6.000 512,030 3,046,002 5.9489 5.922 5.922 5.932 5.823 5.922 518,767 5.8716 1.18%
2020-10-14 0 5.930 5.920 5.930 5.920 5.960 240,500 1,428,190 5.9384 5.853 5.843 5.853 5.843 5.883 243,664 5.8613 -0.34%
2020-10-12 0 5.950 5.950 5.980 5.940 6.000 216,500 1,293,185 5.9731 5.873 5.873 5.902 5.863 5.922 219,349 5.8956 -0.17%
2020-10-09 0 5.960 5.930 5.960 5.960 6.000 101,000 603,195 5.9722 5.883 5.853 5.883 5.883 5.922 102,329 5.8947 0.00%
2020-10-08 0 5.960 5.960 6.010 5.900 6.240 233,092 1,386,607 5.9488 5.883 5.883 5.932 5.823 6.159 236,159 5.8715 -0.67%
2020-10-07 0 6.000 5.990 6.000 6.000 6.100 291,119 1,754,799 6.0278 5.922 5.912 5.922 5.922 6.021 294,950 5.9495 0.33%
2020-10-06 0 5.980 5.970 5.980 5.970 6.020 136,500 818,395 5.9956 5.902 5.892 5.902 5.892 5.942 138,296 5.9177 -0.33%
2020-10-05 0 6.000 5.960 6.000 5.900 6.090 513,500 3,067,113 5.9730 5.922 5.883 5.922 5.823 6.011 520,257 5.8954 -0.33%
2020-09-30 0 6.020 6.000 6.020 5.970 6.090 96,000 577,730 6.0180 5.942 5.922 5.942 5.892 6.011 97,263 5.9399 0.67%
2020-09-29 0 5.980 5.980 5.990 5.960 6.000 81,664 488,399 5.9806 5.902 5.902 5.912 5.883 5.922 82,739 5.9029 -0.33%
2020-09-28 0 6.000 6.000 6.020 5.960 6.010 276,500 1,659,750 6.0027 5.922 5.922 5.942 5.883 5.932 280,138 5.9248 -1.64%
2020-09-25 0 6.100 6.100 6.110 5.910 6.190 767,000 4,636,740 6.0453 6.021 6.021 6.031 5.833 6.110 777,092 5.9668 2.01%
2020-09-24 0 5.980 5.970 5.980 5.950 6.000 204,500 1,222,200 5.9765 5.902 5.892 5.902 5.873 5.922 207,191 5.8989 -0.83%
2020-09-23 0 6.030 6.030 6.050 6.030 6.150 81,429 493,599 6.0617 5.952 5.952 5.971 5.952 6.070 82,500 5.9830 -0.33%
2020-09-22 0 6.050 6.050 6.110 6.000 6.100 234,000 1,409,590 6.0239 5.971 5.971 6.031 5.922 6.021 237,079 5.9457 -1.31%
2020-09-21 0 6.130 6.120 6.130 6.120 6.190 182,163 1,116,769 6.1306 6.050 6.041 6.050 6.041 6.110 184,560 6.0510 -1.13%
2020-09-18 0 6.200 6.130 6.200 6.110 6.200 374,409 2,300,467 6.1443 6.119 6.050 6.119 6.031 6.119 379,335 6.0645 0.98%
2020-09-17 0 6.140 6.140 6.200 6.110 6.240 166,000 1,020,360 6.1467 6.060 6.060 6.119 6.031 6.159 168,184 6.0669 -0.32%
2020-09-16 0 6.160 6.160 6.220 6.130 6.200 266,895 1,641,126 6.1490 6.080 6.080 6.139 6.050 6.119 270,407 6.0691 0.16%
2020-09-15 0 6.150 6.140 6.230 6.120 6.220 437,500 2,685,180 6.1376 6.070 6.060 6.149 6.041 6.139 443,257 6.0578 -1.13%
2020-09-14 0 6.220 6.210 6.220 6.210 6.270 82,000 510,920 6.2307 6.139 6.129 6.139 6.129 6.189 83,079 6.1498 -0.32%
2020-09-11 0 6.240 6.240 6.300 6.180 6.310 168,000 1,047,285 6.2338 6.159 6.159 6.218 6.100 6.228 170,211 6.1529 0.65%
2020-09-10 0 6.200 6.200 6.210 6.190 6.230 129,500 805,160 6.2175 6.119 6.119 6.129 6.110 6.149 131,204 6.1367 -0.48%
2020-09-09 0 6.230 6.200 6.230 6.170 6.240 355,526 2,206,898 6.2074 6.149 6.119 6.149 6.090 6.159 360,204 6.1268 0.16%
2020-09-08 0 6.220 6.210 6.220 6.150 6.260 175,000 1,087,200 6.2126 6.139 6.129 6.139 6.070 6.179 177,303 6.1319 -0.64%
2020-09-07 0 6.260 6.260 6.290 6.110 6.290 540,500 3,323,770 6.1494 6.179 6.179 6.208 6.031 6.208 547,612 6.0696 2.29%
2020-09-04 0 6.120 6.120 6.140 6.090 6.170 399,500 2,444,750 6.1195 6.041 6.041 6.060 6.011 6.090 404,757 6.0401 -1.13%
2020-09-03 0 6.190 6.190 6.200 6.170 6.280 186,541 1,163,723 6.2384 6.110 6.110 6.119 6.090 6.198 188,995 6.1574 -0.64%
2020-09-02 0 6.230 6.210 6.230 6.150 6.290 383,000 2,385,595 6.2287 6.149 6.129 6.149 6.070 6.208 388,039 6.1478 0.00%
2020-09-01 0 6.230 6.200 6.250 6.080 6.420 789,000 4,916,675 6.2315 6.149 6.119 6.169 6.001 6.337 799,382 6.1506 0.48%
2020-08-31 0 6.200 6.170 6.200 6.170 6.250 668,000 4,140,550 6.1984 6.119 6.090 6.119 6.090 6.169 676,789 6.1179 -0.16%
2020-08-28 0 6.210 6.210 6.240 6.210 6.360 806,000 5,079,778 6.3025 6.129 6.129 6.159 6.129 6.277 816,605 6.2206 -1.43%
2020-08-27 0 6.300 6.280 6.300 6.200 6.580 783,500 4,974,850 6.3495 6.218 6.198 6.218 6.119 6.495 793,809 6.2671 -3.96%
2020-08-26 0 6.560 6.540 6.550 6.450 6.560 368,000 2,400,975 6.5244 6.475 6.455 6.465 6.366 6.475 372,842 6.4397 0.61%
2020-08-25 0 6.520 6.510 6.520 6.450 6.540 1,084,814 7,061,402 6.5093 6.435 6.425 6.435 6.366 6.455 1,099,088 6.4248 -0.31%
2020-08-24 0 6.540 6.530 6.540 6.520 6.560 231,000 1,511,825 6.5447 6.455 6.445 6.455 6.435 6.475 234,039 6.4597 0.15%
2020-08-21 0 6.530 6.530 6.550 6.500 6.560 335,574 2,194,528 6.5396 6.445 6.445 6.465 6.416 6.475 339,989 6.4547 -2.10%
2020-08-20 0 6.670 6.610 6.670 6.450 6.700 224,500 1,477,875 6.5830 6.583 6.524 6.583 6.366 6.613 227,454 6.4975 1.52%
2020-08-19 0 6.570 6.530 6.570 6.470 6.570 156,000 1,017,965 6.5254 6.485 6.445 6.485 6.386 6.485 158,053 6.4407 1.39%
2020-08-18 0 6.480 6.480 6.500 6.450 6.550 432,500 2,796,835 6.4667 6.396 6.396 6.416 6.366 6.465 438,191 6.3827 -0.92%
2020-08-17 0 6.540 6.540 6.550 6.370 6.640 280,500 1,816,510 6.4760 6.455 6.455 6.465 6.287 6.554 284,191 6.3919 0.93%
2020-08-14 0 6.480 6.430 6.480 6.380 6.560 378,167 2,432,928 6.4335 6.396 6.346 6.396 6.297 6.475 383,143 6.3499 -0.92%
2020-08-13 0 6.540 6.500 6.540 6.500 6.730 610,000 4,007,430 6.5696 6.455 6.416 6.455 6.416 6.643 618,026 6.4842 0.46%
2020-08-12 0 6.510 6.500 6.510 6.190 6.550 2,416,463 15,341,505 6.3487 6.425 6.416 6.425 6.110 6.465 2,448,259 6.2663 5.00%
2020-08-11 0 6.200 6.190 6.200 6.180 6.260 589,000 3,661,300 6.2161 6.119 6.110 6.119 6.100 6.179 596,750 6.1354 0.49%
2020-08-10 0 6.170 6.150 6.170 6.150 6.260 202,000 1,246,595 6.1713 6.090 6.070 6.090 6.070 6.179 204,658 6.0911 0.33%
2020-08-07 0 6.150 6.150 6.240 6.130 6.300 330,395 2,058,878 6.2316 6.070 6.070 6.159 6.050 6.218 334,742 6.1506 -1.60%
2020-08-06 0 6.250 6.140 6.250 6.130 6.400 384,001 2,392,178 6.2296 6.169 6.060 6.169 6.050 6.317 389,054 6.1487 -1.57%
2020-08-05 0 6.350 6.300 6.350 6.290 6.360 146,380 925,110 6.3199 6.268 6.218 6.268 6.208 6.277 148,306 6.2378 0.47%
2020-08-04 0 6.320 6.290 6.320 6.240 6.350 286,000 1,795,805 6.2790 6.238 6.208 6.238 6.159 6.268 289,763 6.1975 0.96%
2020-08-03 0 6.260 6.220 6.260 6.180 6.300 131,436 817,382 6.2189 6.179 6.139 6.179 6.100 6.218 133,165 6.1381 -1.42%
2020-07-31 0 6.350 6.350 6.380 6.310 6.620 167,226 1,065,660 6.3726 6.268 6.268 6.297 6.228 6.534 169,426 6.2898 -1.40%
2020-07-30 0 6.440 6.360 6.440 6.340 6.550 269,500 1,733,965 6.4340 6.356 6.277 6.356 6.258 6.465 273,046 6.3504 1.74%
2020-07-29 0 6.330 6.320 6.330 6.270 6.520 479,500 3,040,690 6.3414 6.248 6.238 6.248 6.189 6.435 485,809 6.2590 -1.25%
2020-07-28 0 6.410 6.410 6.460 6.380 6.610 352,250 2,264,240 6.4279 6.327 6.327 6.376 6.297 6.524 356,885 6.3445 -2.29%
2020-07-27 0 6.560 6.560 6.570 6.550 6.650 147,000 967,600 6.5823 6.475 6.475 6.485 6.465 6.564 148,934 6.4968 -1.94%
2020-07-24 0 6.690 6.660 6.690 6.650 6.820 212,000 1,422,570 6.7102 6.603 6.574 6.603 6.564 6.731 214,789 6.6231 -1.62%
2020-07-23 0 6.800 6.770 6.800 6.770 6.830 294,000 2,001,178 6.8067 6.712 6.682 6.712 6.682 6.741 297,868 6.7183 0.00%
2020-07-22 0 6.800 6.790 6.800 6.780 6.850 201,145 1,368,616 6.8041 6.712 6.702 6.712 6.692 6.761 203,792 6.7158 0.00%
2020-07-21 0 6.800 6.770 6.800 6.710 6.800 189,920 1,283,311 6.7571 6.712 6.682 6.712 6.623 6.712 192,419 6.6694 1.34%
2020-07-20 0 6.710 6.690 6.710 6.610 6.720 147,000 983,345 6.6894 6.623 6.603 6.623 6.524 6.633 148,934 6.6025 -1.32%
2020-07-17 0 6.800 6.720 6.800 6.700 6.900 128,500 874,505 6.8055 6.712 6.633 6.712 6.613 6.810 130,191 6.7171 -0.87%
2020-07-16 0 6.860 6.810 6.860 6.760 6.920 321,000 2,190,290 6.8233 6.771 6.722 6.771 6.672 6.830 325,224 6.7347 2.39%
2020-07-15 0 6.700 6.720 6.750 6.680 6.770 353,035 2,375,503 6.7288 6.613 6.633 6.662 6.593 6.682 357,680 6.6414 -0.45%
2020-07-14 0 6.730 6.740 6.750 6.700 6.950 160,519 1,083,242 6.7484 6.643 6.652 6.662 6.613 6.860 162,631 6.6607 -1.32%
2020-07-13 0 6.820 6.810 6.820 6.820 6.890 222,500 1,522,585 6.8431 6.731 6.722 6.731 6.731 6.801 225,428 6.7542 -0.44%
2020-07-10 0 6.850 6.840 6.850 6.810 7.000 299,500 2,076,945 6.9347 6.761 6.751 6.761 6.722 6.909 303,441 6.8446 -0.72%
2020-07-09 0 6.900 6.880 6.900 6.800 7.000 764,665 5,269,044 6.8907 6.810 6.791 6.810 6.712 6.909 774,726 6.8012 -0.14%
2020-07-08 0 6.910 6.910 6.930 6.890 7.050 238,000 1,647,937 6.9241 6.820 6.820 6.840 6.801 6.958 241,132 6.8342 -0.72%
2020-07-07 0 6.960 6.920 6.960 6.930 7.120 295,002 2,064,884 6.9996 6.870 6.830 6.870 6.840 7.028 298,884 6.9087 -1.14%
2020-07-06 0 7.040 7.030 7.040 6.940 7.090 1,015,254 7,146,591 7.0392 6.949 6.939 6.949 6.850 6.998 1,028,613 6.9478 1.44%
2020-07-03 0 6.940 6.910 6.950 6.840 7.080 416,001 2,873,781 6.9081 6.850 6.820 6.860 6.751 6.988 421,475 6.8184 -1.42%
2020-07-02 0 7.040 7.040 7.050 6.960 7.400 351,500 2,508,645 7.1370 6.949 6.949 6.958 6.870 7.304 356,125 7.0443 0.43%
2020-06-30 0 7.010 6.900 7.020 6.840 7.010 385,000 2,662,835 6.9165 6.919 6.810 6.929 6.751 6.919 390,066 6.8266 1.59%
2020-06-29 0 6.900 6.830 6.900 6.770 6.960 124,500 855,260 6.8696 6.810 6.741 6.810 6.682 6.870 126,138 6.7803 -0.58%
2020-06-26 0 6.940 6.930 6.940 6.880 6.970 100,129 694,329 6.9343 6.850 6.840 6.850 6.791 6.879 101,446 6.8443 -0.43%
2020-06-24 0 6.970 6.970 6.980 6.950 7.000 184,401 1,287,497 6.9820 6.879 6.879 6.889 6.860 6.909 186,827 6.8914 -0.14%
2020-06-23 0 6.980 6.980 6.990 6.960 7.100 194,000 1,358,042 7.0002 6.889 6.889 6.899 6.870 7.008 196,553 6.9093 -0.99%
2020-06-22 0 7.050 7.030 7.050 7.000 7.070 233,500 1,642,640 7.0349 6.958 6.939 6.958 6.909 6.978 236,572 6.9435 -0.14%
2020-06-19 0 7.060 7.040 7.060 7.010 7.120 224,500 1,582,180 7.0476 6.968 6.949 6.968 6.919 7.028 227,454 6.9560 0.28%
2020-06-18 0 7.040 7.020 7.040 6.940 7.100 172,500 1,208,375 7.0051 6.949 6.929 6.949 6.850 7.008 174,770 6.9141 -0.85%
2020-06-17 0 7.100 7.100 7.180 7.010 7.240 250,500 1,778,025 7.0979 7.008 7.008 7.087 6.919 7.146 253,796 7.0057 -1.11%
2020-06-16 0 7.180 7.180 7.210 7.060 7.260 299,000 2,144,092 7.1709 7.087 7.087 7.116 6.968 7.166 302,934 7.0777 1.84%
2020-06-15 0 7.050 7.050 7.090 7.040 7.350 127,000 906,215 7.1356 6.958 6.958 6.998 6.949 7.255 128,671 7.0429 -1.95%
2020-06-12 0 7.190 7.180 7.190 7.040 7.340 377,500 2,684,420 7.1110 7.097 7.087 7.097 6.949 7.245 382,467 7.0187 -2.04%
2020-06-11 0 7.340 7.300 7.340 7.280 7.700 292,500 2,159,765 7.3838 7.245 7.205 7.245 7.185 7.600 296,349 7.2879 -2.52%
2020-06-10 0 7.530 7.510 7.530 7.450 7.690 169,110 1,278,424 7.5597 7.432 7.412 7.432 7.353 7.590 171,335 7.4615 -0.92%
2020-06-09 0 7.600 7.580 7.600 7.340 7.630 683,000 5,092,955 7.4567 7.501 7.482 7.501 7.245 7.531 691,987 7.3599 3.40%
2020-06-08 0 7.350 7.350 7.360 7.150 7.350 516,500 3,750,135 7.2607 7.255 7.255 7.264 7.057 7.255 523,296 7.1664 -0.68%
2020-06-05 0 7.400 7.370 7.400 7.070 7.400 657,500 4,790,680 7.2862 7.304 7.274 7.304 6.978 7.304 666,151 7.1916 4.37%
2020-06-04 0 7.090 7.080 7.140 6.920 7.200 339,547 2,413,464 7.1079 6.998 6.988 7.047 6.830 7.106 344,015 7.0156 -0.56%
2020-06-03 0 7.130 7.090 7.130 6.990 7.130 576,099 4,056,650 7.0416 7.037 6.998 7.037 6.899 7.037 583,679 6.9501 2.59%
2020-06-02 0 6.950 6.920 6.950 6.850 7.020 246,690 1,712,868 6.9434 6.860 6.830 6.860 6.761 6.929 249,936 6.8532 1.31%
2020-06-01 0 6.860 6.860 6.880 6.690 6.920 533,662 3,638,132 6.8173 6.771 6.771 6.791 6.603 6.830 540,684 6.7288 1.33%
2020-05-29 0 6.770 6.680 6.770 6.560 6.910 763,500 5,179,550 6.7840 6.682 6.593 6.682 6.475 6.820 773,546 6.6959 1.20%
2020-05-28 0 6.690 6.630 6.690 6.450 6.960 434,762 2,891,031 6.6497 6.603 6.544 6.603 6.366 6.870 440,483 6.5633 -1.47%
2020-05-27 0 6.790 6.790 6.820 6.610 6.870 320,707 2,154,851 6.7191 6.702 6.702 6.731 6.524 6.781 324,927 6.6318 -1.45%
2020-05-26 0 6.890 6.890 6.900 6.490 6.900 385,620 2,610,669 6.7701 6.801 6.801 6.810 6.406 6.810 390,694 6.6821 6.16%
2020-05-25 0 6.490 6.470 6.490 6.310 6.650 392,502 2,520,022 6.4204 6.406 6.386 6.406 6.228 6.564 397,667 6.3370 -3.57%
2020-05-22 0 6.730 6.730 6.750 6.630 7.180 1,013,216 6,823,805 6.7348 6.643 6.643 6.662 6.544 7.087 1,026,548 6.6473 -6.66%
2020-05-21 0 7.210 7.180 7.210 7.050 7.500 616,500 4,456,520 7.2287 7.116 7.087 7.116 6.958 7.403 624,612 7.1349 -2.57%
2020-05-20 0 7.400 7.400 7.440 6.930 7.450 565,500 4,078,172 7.2116 7.304 7.304 7.343 6.840 7.353 572,941 7.1180 7.09%
2020-05-19 0 6.910 6.910 7.050 6.850 7.020 217,526 1,511,117 6.9468 6.820 6.820 6.958 6.761 6.929 220,388 6.8566 0.44%
2020-05-18 0 6.880 6.850 6.880 6.770 6.880 150,500 1,026,020 6.8174 6.791 6.761 6.791 6.682 6.791 152,480 6.7289 1.47%
2020-05-15 0 6.870 6.870 6.900 6.650 6.890 161,000 1,098,230 6.8213 6.692 6.692 6.721 6.478 6.711 165,284 6.6445 1.78%
2020-05-14 0 6.750 6.750 6.760 6.290 6.990 541,500 3,576,215 6.6043 6.575 6.575 6.585 6.127 6.809 555,908 6.4331 -3.30%
2020-05-13 0 6.980 6.980 7.010 6.820 7.010 153,024 1,061,181 6.9347 6.799 6.799 6.828 6.643 6.828 157,095 6.7550 0.72%
2020-05-12 0 6.930 6.870 6.930 6.870 7.060 149,500 1,032,290 6.9049 6.750 6.692 6.750 6.692 6.877 153,478 6.7260 -0.86%
2020-05-11 0 6.990 6.950 6.990 6.900 7.050 422,503 2,946,760 6.9745 6.809 6.770 6.809 6.721 6.867 433,744 6.7938 1.16%
2020-05-08 0 6.910 6.860 6.910 6.700 6.910 190,219 1,301,139 6.8402 6.731 6.682 6.731 6.526 6.731 195,280 6.6629 2.67%
2020-05-07 0 6.730 6.720 6.770 6.730 6.900 320,090 2,174,926 6.7947 6.556 6.546 6.595 6.556 6.721 328,607 6.6186 -2.04%
2020-05-06 0 6.870 6.870 6.900 6.810 6.930 462,500 3,188,660 6.8944 6.692 6.692 6.721 6.634 6.750 474,806 6.7157 -0.29%
2020-05-05 0 6.890 6.890 6.900 6.860 7.070 299,500 2,070,990 6.9148 6.711 6.711 6.721 6.682 6.887 307,469 6.7356 0.15%
2020-05-04 0 6.880 6.880 6.920 6.770 7.050 444,000 3,055,230 6.8811 6.702 6.702 6.741 6.595 6.867 455,813 6.7028 -2.82%
2020-04-29 0 7.080 7.080 7.090 7.080 7.360 533,830 3,829,130 7.1729 6.897 6.897 6.906 6.897 7.169 548,034 6.9870 -2.61%
2020-04-28 0 7.270 7.250 7.270 7.110 7.270 159,154 1,145,215 7.1956 7.082 7.062 7.082 6.926 7.082 163,389 7.0091 1.82%
2020-04-27 0 7.140 7.120 7.160 7.040 7.170 523,990 3,713,134 7.0863 6.955 6.935 6.974 6.858 6.984 537,932 6.9026 1.71%
2020-04-24 0 7.020 7.010 7.020 7.000 7.140 407,500 2,870,360 7.0438 6.838 6.828 6.838 6.819 6.955 418,342 6.8613 -0.85%
2020-04-23 0 7.080 7.060 7.080 6.940 7.170 291,465 2,057,709 7.0599 6.897 6.877 6.897 6.760 6.984 299,220 6.8769 3.06%
2020-04-22 0 6.870 6.830 6.870 6.630 6.940 291,000 1,982,595 6.8130 6.692 6.653 6.692 6.458 6.760 298,743 6.6365 -0.43%
2020-04-21 0 6.900 6.900 6.920 6.830 7.080 317,000 2,187,775 6.9015 6.721 6.721 6.741 6.653 6.897 325,434 6.7226 -3.09%
2020-04-20 0 7.120 7.100 7.120 7.120 7.300 209,999 1,506,162 7.1722 6.935 6.916 6.935 6.935 7.111 215,586 6.9863 -2.06%
2020-04-17 0 7.270 7.270 7.340 7.220 7.380 661,073 4,818,249 7.2885 7.082 7.082 7.150 7.033 7.189 678,662 7.0996 2.39%
2020-04-16 0 7.100 7.100 7.120 7.030 7.260 298,500 2,130,560 7.1376 6.916 6.916 6.935 6.848 7.072 306,442 6.9526 -1.11%
2020-04-15 0 7.180 7.140 7.180 7.090 7.450 595,022 4,296,788 7.2212 6.994 6.955 6.994 6.906 7.257 610,854 7.0341 -2.71%
2020-04-14 0 7.380 7.380 7.390 7.170 7.440 789,532 5,771,967 7.3106 7.189 7.189 7.198 6.984 7.247 810,539 7.1211 2.50%
2020-04-09 0 7.200 7.190 7.200 6.940 7.290 785,500 5,628,140 7.1650 7.013 7.004 7.013 6.760 7.101 806,400 6.9793 2.86%
2020-04-08 0 7.000 6.990 7.000 6.900 7.090 586,000 4,104,330 7.0040 6.819 6.809 6.819 6.721 6.906 601,592 6.8225 -0.71%
2020-04-07 0 7.050 7.020 7.190 6.660 7.200 1,041,500 7,228,285 6.9403 6.867 6.838 7.004 6.487 7.013 1,069,211 6.7604 6.66%
2020-04-06 0 6.610 6.600 6.610 6.090 6.640 609,767 3,854,852 6.3218 6.439 6.429 6.439 5.932 6.468 625,991 6.1580 6.96%
2020-04-03 0 6.180 6.180 6.240 6.130 6.260 382,011 2,371,042 6.2067 6.020 6.020 6.078 5.971 6.098 392,175 6.0459 -0.64%
2020-04-02 0 6.220 6.170 6.220 6.080 6.220 382,500 2,344,210 6.1287 6.059 6.010 6.059 5.922 6.059 392,677 5.9698 1.30%
2020-04-01 0 6.140 6.110 6.150 6.020 6.180 534,000 3,253,850 6.0934 5.981 5.952 5.991 5.864 6.020 548,208 5.9354 -0.65%
2020-03-31 0 6.180 6.130 6.180 6.120 6.220 679,302 4,175,345 6.1465 6.020 5.971 6.020 5.961 6.059 697,376 5.9872 0.98%
2020-03-30 0 6.120 6.120 6.150 6.080 6.280 533,761 3,274,307 6.1344 5.961 5.961 5.991 5.922 6.117 547,963 5.9754 -3.62%
2020-03-27 0 6.350 6.350 6.370 6.100 6.390 940,864 5,918,764 6.2908 6.185 6.185 6.205 5.942 6.224 965,897 6.1277 3.93%
2020-03-26 0 6.110 6.100 6.110 6.020 6.290 869,333 5,330,259 6.1314 5.952 5.942 5.952 5.864 6.127 892,463 5.9725 -3.02%
2020-03-25 0 6.300 6.270 6.300 6.030 6.300 1,832,000 11,428,170 6.2381 6.137 6.107 6.137 5.874 6.137 1,880,744 6.0764 3.45%
2020-03-24 0 6.090 6.090 6.150 5.990 6.260 863,000 5,281,097 6.1195 5.932 5.932 5.991 5.835 6.098 885,962 5.9609 0.66%
2020-03-23 0 6.050 6.050 6.100 6.010 6.430 569,000 3,544,485 6.2293 5.893 5.893 5.942 5.854 6.263 584,139 6.0679 -5.91%
2020-03-20 0 6.430 6.390 6.430 6.290 6.520 921,216 5,907,891 6.4131 6.263 6.224 6.263 6.127 6.351 945,727 6.2469 1.90%
2020-03-19 0 6.310 6.310 6.320 6.200 6.680 1,052,818 6,630,402 6.2978 6.146 6.146 6.156 6.039 6.507 1,080,830 6.1345 -5.54%
2020-03-18 0 6.680 6.650 6.680 6.600 6.930 717,262 4,843,272 6.7524 6.507 6.478 6.507 6.429 6.750 736,346 6.5774 -4.57%
2020-03-17 0 7.000 6.960 7.000 6.740 7.070 651,745 4,495,952 6.8983 6.819 6.780 6.819 6.565 6.887 669,086 6.7195 -1.27%
2020-03-16 0 7.090 7.090 7.170 7.010 7.290 628,500 4,450,490 7.0811 6.906 6.906 6.984 6.828 7.101 645,222 6.8976 -3.27%
2020-03-13 0 7.330 7.270 7.330 7.210 7.500 570,500 4,165,925 7.3022 7.140 7.082 7.140 7.023 7.306 585,679 7.1130 -2.66%
2020-03-12 0 7.530 7.440 7.530 7.300 7.570 511,000 3,784,655 7.4064 7.335 7.247 7.335 7.111 7.374 524,596 7.2144 -1.44%
2020-03-11 0 7.640 7.640 7.660 7.590 7.780 334,000 2,566,845 7.6852 7.442 7.442 7.461 7.393 7.578 342,887 7.4860 -0.65%
2020-03-10 0 7.690 7.690 7.700 7.630 7.740 455,122 3,500,761 7.6919 7.491 7.491 7.500 7.432 7.539 467,231 7.4926 -0.26%
2020-03-09 0 7.710 7.710 7.780 7.700 7.980 573,500 4,448,925 7.7575 7.510 7.510 7.578 7.500 7.773 588,759 7.5564 -3.38%
2020-03-06 0 7.980 7.950 7.980 7.920 8.120 226,868 1,810,423 7.9801 7.773 7.744 7.773 7.715 7.910 232,904 7.7733 -1.72%
2020-03-05 0 8.120 8.090 8.120 8.010 8.130 238,512 1,926,777 8.0783 7.910 7.880 7.910 7.802 7.919 244,858 7.8690 1.12%
2020-03-04 0 8.030 8.020 8.080 7.950 8.100 208,321 1,672,801 8.0299 7.822 7.812 7.871 7.744 7.890 213,864 7.8218 0.37%
2020-03-03 0 8.000 8.000 8.020 7.850 8.160 264,000 2,105,880 7.9768 7.793 7.793 7.812 7.647 7.949 271,024 7.7701 0.50%
2020-03-02 0 7.960 7.950 8.000 7.960 8.110 370,500 2,960,445 7.9904 7.754 7.744 7.793 7.754 7.900 380,358 7.7833 0.00%
2020-02-28 0 7.960 7.960 7.970 7.910 8.130 784,000 6,277,820 8.0074 7.754 7.754 7.763 7.705 7.919 804,860 7.7999 -1.85%
2020-02-27 0 8.110 8.110 8.140 8.080 8.210 220,000 1,793,805 8.1537 7.900 7.900 7.929 7.871 7.997 225,854 7.9423 -0.61%
2020-02-26 0 8.160 8.110 8.160 8.000 8.260 243,386 1,968,343 8.0873 7.949 7.900 7.949 7.793 8.046 249,862 7.8777 -0.12%
2020-02-25 0 8.170 8.160 8.170 8.080 8.230 129,500 1,057,390 8.1652 7.958 7.949 7.958 7.871 8.017 132,946 7.9536 1.24%
2020-02-24 0 8.070 8.070 8.140 8.070 8.280 180,000 1,466,145 8.1453 7.861 7.861 7.929 7.861 8.065 184,789 7.9341 -2.65%
2020-02-21 0 8.290 8.270 8.300 8.260 8.400 42,058 350,928 8.3439 8.075 8.056 8.085 8.046 8.182 43,177 8.1277 -1.31%
2020-02-20 0 8.400 8.300 8.400 8.380 8.680 165,500 1,401,875 8.4705 8.182 8.085 8.182 8.163 8.455 169,903 8.2510 0.96%
2020-02-19 0 8.320 8.320 8.430 8.310 8.470 177,000 1,490,745 8.4223 8.104 8.104 8.212 8.095 8.250 181,709 8.2040 0.97%
2020-02-18 0 8.240 8.260 8.280 8.150 8.400 128,000 1,051,962 8.2185 8.026 8.046 8.065 7.939 8.182 131,406 8.0055 0.12%
2020-02-17 0 8.230 8.120 8.220 8.100 8.370 58,005 479,456 8.2658 8.017 7.910 8.007 7.890 8.153 59,548 8.0515 0.12%
2020-02-14 0 8.220 8.200 8.310 8.220 8.330 79,000 654,470 8.2844 8.007 7.987 8.095 8.007 8.114 81,102 8.0697 -0.24%
2020-02-13 0 8.240 8.240 8.260 8.240 8.360 36,000 299,130 8.3092 8.026 8.026 8.046 8.026 8.143 36,958 8.0938 -0.84%
2020-02-12 0 8.310 8.300 8.310 8.250 8.370 163,500 1,356,605 8.2973 8.095 8.085 8.095 8.036 8.153 167,850 8.0822 0.12%
2020-02-11 0 8.300 8.220 8.300 8.050 8.360 80,515 669,238 8.3120 8.085 8.007 8.085 7.841 8.143 82,657 8.0965 1.22%
2020-02-10 0 8.200 8.050 8.200 8.200 8.390 248,000 2,073,150 8.3595 7.987 7.841 7.987 7.987 8.173 254,599 8.1428 -1.09%
2020-02-07 0 8.290 8.250 8.310 8.180 8.370 202,931 1,686,170 8.3091 8.075 8.036 8.095 7.968 8.153 208,330 8.0937 0.36%
2020-02-06 0 8.260 8.240 8.260 8.180 8.370 87,534 726,355 8.2980 8.046 8.026 8.046 7.968 8.153 89,863 8.0829 1.60%
2020-02-05 0 8.130 8.130 8.140 7.920 8.210 177,007 1,430,745 8.0830 7.919 7.919 7.929 7.715 7.997 181,717 7.8735 2.39%
2020-02-04 0 7.940 7.940 7.990 7.910 8.090 699,586 5,562,506 7.9511 7.734 7.734 7.783 7.705 7.880 718,200 7.7451 1.02%
2020-02-03 0 7.860 7.880 7.900 7.860 8.140 683,245 5,396,208 7.8979 7.656 7.676 7.695 7.656 7.929 701,424 7.6932 0.38%
2020-01-31 0 7.830 7.820 7.830 7.820 8.060 222,500 1,761,005 7.9146 7.627 7.617 7.627 7.617 7.851 228,420 7.7095 -2.13%
2020-01-30 0 8.000 8.000 8.010 8.000 8.040 268,500 2,150,255 8.0084 7.793 7.793 7.802 7.793 7.832 275,644 7.8008 -0.62%
2020-01-29 0 8.050 8.050 8.130 8.050 8.400 287,000 2,329,340 8.1162 7.841 7.841 7.919 7.841 8.182 294,636 7.9058 -4.17%
2020-01-24 0 8.400 8.400 8.440 8.360 8.400 139,500 1,167,355 8.3681 8.182 8.182 8.221 8.143 8.182 143,212 8.1513 1.94%
2020-01-23 0 8.240 8.210 8.260 8.210 8.440 212,000 1,766,375 8.3320 8.026 7.997 8.046 7.997 8.221 217,641 8.1160 -2.25%
2020-01-22 0 8.430 8.430 8.500 8.370 8.500 194,500 1,639,355 8.4286 8.212 8.212 8.280 8.153 8.280 199,675 8.2101 -0.24%
2020-01-21 0 8.450 8.450 8.520 8.430 8.710 290,215 2,492,802 8.5895 8.231 8.231 8.299 8.212 8.484 297,937 8.3669 -3.87%
2020-01-20 0 8.790 8.790 8.800 8.790 8.970 169,000 1,499,440 8.8724 8.562 8.562 8.572 8.562 8.738 173,497 8.6425 -1.35%
2020-01-17 0 8.910 8.900 8.910 8.750 8.940 564,009 4,987,604 8.8431 8.679 8.669 8.679 8.523 8.708 579,016 8.6139 2.41%
2020-01-16 0 8.700 8.700 8.730 8.700 8.800 70,064 612,429 8.7410 8.475 8.475 8.504 8.475 8.572 71,928 8.5145 -0.23%
2020-01-15 0 8.720 8.700 8.720 8.680 8.820 204,000 1,784,325 8.7467 8.494 8.475 8.494 8.455 8.591 209,428 8.5200 -1.25%
2020-01-14 0 8.830 8.560 8.830 8.400 8.830 420,948 3,603,595 8.5607 8.601 8.338 8.601 8.182 8.601 432,148 8.3388 4.25%
2020-01-13 0 8.470 8.470 8.490 8.450 8.580 189,242 1,606,076 8.4869 8.250 8.250 8.270 8.231 8.358 194,277 8.2669 -0.70%
2020-01-10 0 8.530 8.530 8.540 8.520 8.590 62,500 534,595 8.5535 8.309 8.309 8.319 8.299 8.367 64,163 8.3318 -0.58%
2020-01-09 0 8.580 8.530 8.580 8.480 8.650 149,000 1,275,335 8.5593 8.358 8.309 8.358 8.260 8.426 152,964 8.3375 0.82%
2020-01-08 0 8.510 8.520 8.550 8.480 8.610 184,983 1,581,863 8.5514 8.289 8.299 8.328 8.260 8.387 189,905 8.3298 -0.58%
2020-01-07 0 8.560 8.520 8.560 8.310 8.560 174,000 1,467,925 8.4364 8.338 8.299 8.338 8.095 8.338 178,630 8.2177 3.38%
2020-01-06 0 8.280 8.270 8.280 8.230 8.430 214,500 1,775,170 8.2759 8.065 8.056 8.065 8.017 8.212 220,207 8.0614 -1.31%
2020-01-03 0 8.390 8.380 8.400 8.370 8.680 352,000 2,971,360 8.4414 8.173 8.163 8.182 8.153 8.455 361,366 8.2226 -1.29%
2020-01-02 0 8.500 8.480 8.510 8.380 8.540 140,050 1,186,150 8.4695 8.280 8.260 8.289 8.163 8.319 143,776 8.2500 1.80%
2019-12-31 0 8.350 8.350 8.400 8.350 8.440 47,000 393,160 8.3651 8.134 8.134 8.182 8.134 8.221 48,251 8.1483 -0.36%
2019-12-30 0 8.380 8.380 8.390 8.360 8.530 892,003 7,498,300 8.4061 8.163 8.163 8.173 8.143 8.309 915,736 8.1883 -1.41%
2019-12-27 0 8.500 8.490 8.500 8.500 8.600 601,288 5,114,442 8.5058 8.280 8.270 8.280 8.280 8.377 617,286 8.2854 -0.82%
2019-12-24 0 8.570 8.570 8.610 8.560 8.620 152,000 1,305,580 8.5893 8.348 8.348 8.387 8.338 8.397 156,044 8.3667 -0.35%
2019-12-23 0 8.600 8.570 8.600 8.550 8.630 440,000 3,775,560 8.5808 8.377 8.348 8.377 8.328 8.406 451,707 8.3584 -0.23%
2019-12-20 0 8.620 8.610 8.620 8.610 8.780 486,731 4,213,719 8.6572 8.397 8.387 8.397 8.387 8.552 499,681 8.4328 -1.15%
2019-12-19 0 8.720 8.720 8.780 8.650 8.800 338,595 2,954,022 8.7244 8.494 8.494 8.552 8.426 8.572 347,604 8.4982 0.81%
2019-12-18 0 8.650 8.650 8.700 8.650 8.880 253,000 2,208,392 8.7288 8.426 8.426 8.475 8.426 8.650 259,732 8.5026 -2.70%
2019-12-17 0 8.890 8.840 8.890 8.800 8.980 398,009 3,529,096 8.8669 8.660 8.611 8.660 8.572 8.747 408,599 8.6371 -0.56%
2019-12-16 0 8.940 8.900 8.940 8.890 8.940 346,000 3,081,610 8.9064 8.708 8.669 8.708 8.660 8.708 355,206 8.6756 1.02%
2019-12-13 0 8.850 8.820 8.850 8.770 8.870 175,208 1,546,912 8.8290 8.621 8.591 8.621 8.543 8.640 179,870 8.6002 1.26%
2019-12-12 0 8.740 8.720 8.740 8.710 8.760 57,447 502,104 8.7403 8.513 8.494 8.513 8.484 8.533 58,975 8.5138 0.34%
2019-12-11 0 8.710 8.670 8.710 8.670 8.880 40,500 353,370 8.7252 8.484 8.445 8.484 8.445 8.650 41,578 8.4991 -0.80%
2019-12-10 0 8.780 8.710 8.780 8.600 8.810 190,000 1,660,287 8.7384 8.552 8.484 8.552 8.377 8.582 195,055 8.5119 0.57%
2019-12-09 0 8.730 8.730 8.790 8.720 8.900 274,000 2,412,405 8.8044 8.504 8.504 8.562 8.494 8.669 281,290 8.5762 -1.13%
2019-12-06 0 8.830 8.810 8.830 8.740 8.830 219,600 1,929,723 8.7874 8.601 8.582 8.601 8.513 8.601 225,443 8.5597 1.15%
2019-12-05 0 8.730 8.710 8.750 8.600 8.810 502,508 4,369,794 8.6960 8.504 8.484 8.523 8.377 8.582 515,878 8.4706 0.81%
2019-12-04 0 8.660 8.650 8.670 8.640 8.780 70,500 614,105 8.7107 8.436 8.426 8.445 8.416 8.552 72,376 8.4850 -2.15%
2019-12-03 0 8.850 8.850 8.950 8.650 8.910 593,853 5,260,510 8.8583 8.621 8.621 8.718 8.426 8.679 609,654 8.6287 0.00%
2019-12-02 0 8.850 8.840 8.850 8.780 9.020 143,540 1,272,573 8.8656 8.621 8.611 8.621 8.552 8.786 147,359 8.6359 -1.23%
2019-11-29 0 8.960 8.860 8.970 8.800 9.000 222,090 1,976,733 8.9006 8.728 8.630 8.738 8.572 8.767 227,999 8.6699 -0.55%
2019-11-28 0 9.010 9.010 9.020 8.970 9.090 158,893 1,433,464 9.0216 8.776 8.776 8.786 8.738 8.854 163,121 8.7878 -0.99%
2019-11-27 0 9.100 9.100 9.110 8.940 9.100 408,009 3,684,116 9.0295 8.864 8.864 8.874 8.708 8.864 418,865 8.7955 0.44%
2019-11-26 0 9.060 8.860 9.060 8.750 9.060 522,542 4,699,652 8.9938 8.825 8.630 8.825 8.523 8.825 536,445 8.7607 2.37%
2019-11-25 0 8.850 8.850 8.870 8.850 9.080 306,000 2,743,145 8.9645 8.621 8.621 8.640 8.621 8.845 314,142 8.7322 1.03%
2019-11-22 0 8.760 8.760 8.770 8.610 8.780 241,500 2,105,235 8.7173 8.533 8.533 8.543 8.387 8.552 247,926 8.4914 0.46%
2019-11-21 0 8.720 8.710 8.720 8.570 8.750 239,500 2,076,690 8.6709 8.494 8.484 8.494 8.348 8.523 245,872 8.4462 0.35%
2019-11-20 0 8.690 8.680 8.690 8.550 8.700 317,505 2,745,885 8.6483 8.465 8.455 8.465 8.328 8.475 325,953 8.4242 0.46%
2019-11-19 0 8.650 8.640 8.650 8.650 8.750 182,000 1,581,240 8.6881 8.426 8.416 8.426 8.426 8.523 186,842 8.4630 0.82%
2019-11-18 0 8.580 8.560 8.580 8.500 8.680 184,160 1,571,818 8.5351 8.358 8.338 8.358 8.280 8.455 189,060 8.3139 0.82%
2019-11-15 0 8.510 8.500 8.560 8.420 8.600 309,866 2,631,552 8.4925 8.289 8.280 8.338 8.202 8.377 318,111 8.2724 0.95%
2019-11-14 0 8.430 8.420 8.430 8.320 8.490 988,000 8,327,722 8.4289 8.212 8.202 8.212 8.104 8.270 1,014,288 8.2104 0.00%
2019-11-13 0 8.430 8.430 8.450 8.260 8.510 497,000 4,164,032 8.3783 8.212 8.212 8.231 8.046 8.289 510,224 8.1612 -0.47%
2019-11-12 0 8.470 8.470 8.480 8.410 8.520 827,500 6,998,141 8.4570 8.250 8.250 8.260 8.192 8.299 849,517 8.2378 0.24%
2019-11-11 0 8.450 8.440 8.450 8.370 8.630 1,908,000 16,115,942 8.4465 8.231 8.221 8.231 8.153 8.406 1,958,766 8.2276 -3.65%
2019-11-08 0 8.770 8.770 8.790 8.720 8.930 482,500 4,237,217 8.7818 8.543 8.543 8.562 8.494 8.699 495,338 8.5542 -1.57%
2019-11-07 0 8.910 8.860 8.910 8.750 8.930 205,515 1,817,529 8.8438 8.679 8.630 8.679 8.523 8.699 210,983 8.6146 1.14%
2019-11-06 0 8.810 8.810 8.820 8.750 9.040 929,506 8,221,691 8.8452 8.582 8.582 8.591 8.523 8.806 954,237 8.6160 -2.76%
2019-11-05 0 9.060 9.030 9.060 8.710 9.130 626,286 5,632,812 8.9940 8.825 8.796 8.825 8.484 8.893 642,950 8.7609 0.89%
2019-11-04 0 8.980 8.970 8.980 8.950 9.030 1,220,588 10,975,038 8.9916 8.747 8.738 8.747 8.718 8.796 1,253,064 8.7586 -0.11%
2019-11-01 0 8.990 8.990 9.000 8.840 9.030 1,204,506 10,801,342 8.9674 8.757 8.757 8.767 8.611 8.796 1,236,554 8.7350 1.81%
2019-10-31 0 8.830 8.820 8.830 8.680 8.830 973,500 8,525,830 8.7579 8.601 8.591 8.601 8.455 8.601 999,402 8.5309 0.23%
2019-10-30 0 8.810 8.780 8.810 8.510 8.840 1,075,454 9,286,863 8.6353 8.582 8.552 8.582 8.289 8.611 1,104,068 8.4115 4.14%
2019-10-29 0 8.460 8.460 8.470 8.360 8.510 517,500 4,381,875 8.4674 8.241 8.241 8.250 8.143 8.289 531,269 8.2479 0.83%
2019-10-28 0 8.390 8.390 8.420 8.180 8.420 751,500 6,250,605 8.3175 8.173 8.173 8.202 7.968 8.202 771,495 8.1019 2.32%
2019-10-25 0 8.200 8.200 8.210 8.080 8.250 550,000 4,495,490 8.1736 7.987 7.987 7.997 7.871 8.036 564,634 7.9618 1.23%
2019-10-24 0 8.100 8.080 8.100 8.030 8.100 292,505 2,362,928 8.0782 7.890 7.871 7.890 7.822 7.890 300,288 7.8689 0.75%
2019-10-23 0 8.040 8.030 8.040 8.000 8.090 762,688 6,120,041 8.0243 7.832 7.822 7.832 7.793 7.880 782,981 7.8163 0.00%
2019-10-22 0 8.040 8.020 8.040 7.940 8.080 4,931,060 39,577,026 8.0261 7.832 7.812 7.832 7.734 7.871 5,062,260 7.8181 0.50%
2019-10-21 0 8.000 8.000 8.010 7.800 8.010 863,500 6,857,270 7.9413 7.793 7.793 7.802 7.598 7.802 886,475 7.7354 2.56%
2019-10-18 0 7.800 7.800 7.810 7.790 7.910 410,500 3,216,340 7.8352 7.598 7.598 7.608 7.588 7.705 421,422 7.6321 -0.13%
2019-10-17 0 7.810 7.800 7.810 7.790 8.100 813,193 6,431,720 7.9092 7.608 7.598 7.608 7.588 7.890 834,830 7.7042 0.13%
2019-10-16 0 7.800 7.800 7.820 7.530 7.850 861,500 6,633,700 7.7002 7.598 7.598 7.617 7.335 7.647 884,422 7.5006 3.31%
2019-10-15 0 7.550 7.550 7.560 7.450 7.600 235,500 1,776,975 7.5455 7.354 7.354 7.364 7.257 7.403 241,766 7.3500 1.89%
2019-10-14 0 7.410 7.410 7.460 7.350 7.490 656,377 4,878,209 7.4320 7.218 7.218 7.267 7.160 7.296 673,841 7.2394 0.82%
2019-10-11 0 7.350 7.350 7.360 7.330 7.430 895,000 6,596,135 7.3700 7.160 7.160 7.169 7.140 7.237 918,813 7.1790 0.00%
2019-10-10 0 7.350 7.350 7.360 7.310 7.440 264,970 1,947,492 7.3499 7.160 7.160 7.169 7.121 7.247 272,020 7.1594 -0.94%
2019-10-09 0 7.420 7.380 7.420 7.260 7.550 833,967 6,130,502 7.3510 7.228 7.189 7.228 7.072 7.354 856,156 7.1605 -0.13%
2019-10-08 0 7.430 7.410 7.430 7.410 7.600 969,543 7,255,435 7.4834 7.237 7.218 7.237 7.218 7.403 995,340 7.2894 -1.72%
2019-10-04 0 7.560 7.560 7.600 7.550 7.740 611,000 4,670,420 7.6439 7.364 7.364 7.403 7.354 7.539 627,257 7.4458 -0.92%
2019-10-03 0 7.630 7.600 7.630 7.590 7.690 478,543 3,651,574 7.6306 7.432 7.403 7.432 7.393 7.491 491,276 7.4328 -0.13%
2019-10-02 0 7.640 7.630 7.640 7.600 7.730 538,539 4,130,495 7.6698 7.442 7.432 7.442 7.403 7.530 552,868 7.4710 0.13%
2019-09-30 0 7.630 7.610 7.630 7.410 7.640 453,001 3,436,987 7.5872 7.432 7.413 7.432 7.218 7.442 465,054 7.3905 2.01%
2019-09-27 0 7.480 7.470 7.480 7.400 7.520 721,906 5,387,870 7.4634 7.286 7.276 7.286 7.208 7.325 741,114 7.2700 -0.27%
2019-09-26 0 7.500 7.500 7.540 7.480 7.650 420,000 3,170,620 7.5491 7.306 7.306 7.345 7.286 7.452 431,175 7.3534 -0.40%
2019-09-25 0 7.530 7.510 7.530 7.500 7.600 722,500 5,440,435 7.5300 7.335 7.315 7.335 7.306 7.403 741,723 7.3349 -0.92%
2019-09-24 0 7.600 7.590 7.600 7.520 7.850 1,403,925 10,679,101 7.6066 7.403 7.393 7.403 7.325 7.647 1,441,279 7.4095 -2.19%
2019-09-23 0 7.770 7.760 7.770 7.760 7.970 722,990 5,660,739 7.8296 7.569 7.559 7.569 7.559 7.763 742,227 7.6267 -0.64%
2019-09-20 0 7.820 8.170 8.190 7.600 8.170 17,352,957 135,419,521 7.8038 7.617 7.958 7.978 7.403 7.958 17,814,665 7.6016 0.90%
2019-09-19 0 7.750 7.750 7.760 7.700 7.930 2,220,000 17,339,585 7.8106 7.549 7.549 7.559 7.500 7.724 2,279,067 7.6082 -2.64%
2019-09-18 0 7.960 7.950 7.960 7.930 7.990 626,000 4,976,175 7.9492 7.754 7.744 7.754 7.724 7.783 642,656 7.7431 0.89%
2019-09-17 0 7.890 7.870 7.890 7.860 8.040 1,131,833 8,941,914 7.9004 7.686 7.666 7.686 7.656 7.832 1,161,948 7.6956 -1.99%
2019-09-16 0 8.050 8.040 8.050 7.990 8.500 979,500 7,917,740 8.0835 7.841 7.832 7.841 7.783 8.280 1,005,561 7.8739 -3.01%
2019-09-13 0 8.300 8.280 8.300 8.140 8.450 1,933,500 16,079,815 8.3164 8.085 8.065 8.085 7.929 8.231 1,984,944 8.1009 2.72%
2019-09-12 0 8.080 8.070 8.080 7.870 8.080 1,454,991 11,605,302 7.9762 7.871 7.861 7.871 7.666 7.871 1,493,704 7.7695 2.15%
2019-09-11 0 7.910 7.900 7.910 7.690 7.920 1,443,587 11,339,501 7.8551 7.705 7.695 7.705 7.491 7.715 1,481,996 7.6515 0.13%
2019-09-10 0 7.900 7.900 7.930 7.860 7.970 1,524,000 12,055,322 7.9103 7.695 7.695 7.724 7.656 7.763 1,564,549 7.7053 0.00%
2019-09-09 0 7.900 7.900 7.910 7.760 7.920 887,508 7,001,072 7.8885 7.695 7.695 7.705 7.559 7.715 911,122 7.6840 0.64%
2019-09-06 0 7.850 7.840 7.850 7.810 8.010 1,432,209 11,303,012 7.8920 7.647 7.637 7.647 7.608 7.802 1,470,316 7.6875 0.26%
2019-09-05 0 7.830 7.820 7.830 7.760 8.280 2,099,978 16,555,739 7.8838 7.627 7.617 7.627 7.559 8.065 2,155,852 7.6794 -3.57%
2019-09-04 0 8.120 8.110 8.120 7.900 8.130 2,798,000 22,415,460 8.0112 7.910 7.900 7.910 7.695 7.919 2,872,446 7.8036 2.65%
2019-09-03 0 7.910 7.910 7.920 7.910 8.150 1,364,821 10,845,796 7.9467 7.705 7.705 7.715 7.705 7.939 1,401,135 7.7407 -2.71%
2019-09-02 0 8.130 8.130 8.150 8.130 8.410 482,262 3,968,407 8.2287 7.919 7.919 7.939 7.919 8.192 495,093 8.0155 -2.05%
2019-08-30 0 8.300 8.290 8.300 8.300 8.590 1,286,000 10,787,670 8.3885 8.085 8.075 8.085 8.085 8.367 1,320,216 8.1711 -3.26%
2019-08-29 0 8.580 8.570 8.580 8.580 8.700 155,082 1,333,315 8.5975 8.358 8.348 8.358 8.358 8.475 159,208 8.3747 -0.46%
2019-08-28 0 8.660 8.650 8.660 8.660 8.770 73,767 640,989 8.6894 8.397 8.387 8.397 8.397 8.503 76,081 8.4251 0.00%
2019-08-27 0 8.660 8.640 8.660 8.660 8.950 682,766 5,956,818 8.7245 8.397 8.377 8.397 8.397 8.678 704,185 8.4592 -0.12%
2019-08-26 0 8.670 8.670 8.690 8.670 9.000 392,734 3,418,535 8.7045 8.406 8.406 8.426 8.406 8.726 405,054 8.4397 -4.09%
2019-08-23 0 9.040 9.020 9.040 9.020 9.350 337,000 3,058,045 9.0743 8.765 8.746 8.765 8.746 9.066 347,572 8.7983 -1.20%
2019-08-22 0 9.150 9.140 9.150 9.140 9.200 103,423 946,636 9.1531 8.872 8.862 8.872 8.862 8.920 106,667 8.8746 0.33%
2019-08-21 0 9.120 9.090 9.120 9.080 9.200 214,500 1,960,080 9.1379 8.843 8.814 8.843 8.804 8.920 221,229 8.8600 0.44%
2019-08-20 0 9.080 9.080 9.090 9.040 9.270 317,298 2,903,348 9.1502 8.804 8.804 8.814 8.765 8.988 327,252 8.8719 -1.41%
2019-08-19 0 9.210 9.200 9.210 9.100 9.580 31,500 292,885 9.2979 8.930 8.920 8.930 8.823 9.289 32,488 9.0151 1.10%
2019-08-16 0 9.110 9.100 9.110 9.110 9.190 41,500 378,805 9.1278 8.833 8.823 8.833 8.833 8.910 42,802 8.8502 0.33%
2019-08-15 0 9.080 9.060 9.080 9.060 9.090 219,500 1,992,300 9.0765 8.804 8.784 8.804 8.784 8.814 226,386 8.8005 0.22%
2019-08-14 0 9.060 9.040 9.060 9.060 9.500 305,692 2,818,851 9.2212 8.784 8.765 8.784 8.784 9.211 315,282 8.9407 -0.44%
2019-08-13 0 9.100 9.090 9.100 9.100 9.560 204,039 1,892,941 9.2773 8.823 8.814 8.823 8.823 9.269 210,440 8.9952 -3.29%
2019-08-12 0 9.410 9.410 9.460 9.410 9.580 225,500 2,139,735 9.4888 9.124 9.124 9.172 9.124 9.289 232,574 9.2002 -2.39%
2019-08-09 0 9.640 9.620 9.640 9.640 9.790 140,862 1,368,041 9.7119 9.347 9.327 9.347 9.347 9.492 145,281 9.4165 -0.62%
2019-08-08 0 9.700 9.700 9.760 9.650 10.02 278,500 2,706,575 9.7184 9.405 9.405 9.463 9.356 9.715 287,237 9.4228 0.73%
2019-08-07 0 9.630 9.600 9.630 9.500 9.640 284,088 2,726,347 9.5968 9.337 9.308 9.337 9.211 9.347 293,000 9.3049 -0.10%
2019-08-06 0 9.640 9.640 9.700 9.640 9.850 257,006 2,504,588 9.7453 9.347 9.347 9.405 9.347 9.550 265,068 9.4488 -2.82%
2019-08-05 0 9.920 9.880 9.920 9.800 9.950 887,612 8,759,808 9.8690 9.618 9.579 9.618 9.502 9.647 915,457 9.5688 -1.78%
2019-08-02 0 10.10 10.08 10.10 9.950 10.14 1,239,529 12,415,652 10.016 9.793 9.773 9.793 9.647 9.832 1,278,414 9.7118 -0.59%
2019-08-01 0 10.16 10.14 10.16 10.12 10.28 169,500 1,727,720 10.193 9.851 9.832 9.851 9.812 9.967 174,817 9.8830 -0.78%
2019-07-31 0 10.24 10.22 10.24 10.22 10.34 150,500 1,541,570 10.243 9.929 9.909 9.929 9.909 10.03 155,221 9.9314 -3.03%
2019-07-30 0 10.56 10.50 10.56 10.50 10.60 246,040 2,590,177 10.527 10.24 10.18 10.24 10.18 10.28 253,758 10.207 1.34%
2019-07-29 0 10.42 10.38 10.42 10.30 10.54 276,000 2,862,640 10.372 10.10 10.06 10.10 9.987 10.22 284,658 10.056 -1.14%
2019-07-26 0 10.54 10.50 10.54 10.52 10.80 309,500 3,294,530 10.645 10.22 10.18 10.22 10.20 10.47 319,209 10.321 -1.31%
2019-07-25 0 10.68 10.66 10.68 10.50 10.68 262,641 2,791,883 10.630 10.36 10.34 10.36 10.18 10.36 270,880 10.307 0.56%
2019-07-24 0 10.62 10.54 10.62 10.52 10.66 744,005 7,881,572 10.593 10.30 10.22 10.30 10.20 10.34 767,345 10.271 0.19%
2019-07-23 0 10.60 10.56 10.62 10.60 10.76 18,630 198,202 10.639 10.28 10.24 10.30 10.28 10.43 19,214 10.315 -0.19%
2019-07-22 0 10.62 10.58 10.62 10.58 10.66 241,709 2,570,591 10.635 10.30 10.26 10.30 10.26 10.34 249,292 10.312 -0.19%
2019-07-19 0 10.64 10.64 10.70 10.62 10.72 26,500 282,060 10.644 10.32 10.32 10.37 10.30 10.39 27,331 10.320 -0.19%
2019-07-18 0 10.66 10.62 10.66 10.50 10.66 388,063 4,107,876 10.586 10.34 10.30 10.34 10.18 10.34 400,237 10.264 0.57%
2019-07-17 0 10.60 10.60 10.62 10.42 10.64 147,000 1,558,395 10.601 10.28 10.28 10.30 10.10 10.32 151,611 10.279 0.57%
2019-07-16 0 10.54 10.50 10.54 10.50 10.58 217,500 2,292,730 10.541 10.22 10.18 10.22 10.18 10.26 224,323 10.221 0.00%
2019-07-15 0 10.54 10.52 10.54 10.30 10.58 204,500 2,133,330 10.432 10.22 10.20 10.22 9.987 10.26 210,915 10.115 0.00%
2019-07-12 0 10.54 10.52 10.54 10.52 10.66 197,000 2,078,365 10.550 10.22 10.20 10.22 10.20 10.34 203,180 10.229 -0.57%
2019-07-11 0 10.60 10.60 10.62 10.44 10.64 178,000 1,883,850 10.583 10.28 10.28 10.30 10.12 10.32 183,584 10.262 0.95%
2019-07-10 0 10.50 10.48 10.50 10.40 10.52 149,000 1,560,400 10.472 10.18 10.16 10.18 10.08 10.20 153,674 10.154 0.96%
2019-07-09 0 10.40 10.40 10.42 10.40 10.48 130,000 1,356,830 10.437 10.08 10.08 10.10 10.08 10.16 134,078 10.120 0.39%
2019-07-08 0 10.36 10.36 10.38 10.30 10.68 154,000 1,601,980 10.402 10.04 10.04 10.06 9.987 10.36 158,831 10.086 -0.19%
2019-07-05 0 10.38 10.38 10.42 10.22 10.44 286,069 2,970,649 10.384 10.06 10.06 10.10 9.909 10.12 295,043 10.069 2.17%
2019-07-04 0 10.16 10.16 10.20 10.00 10.34 1,144,500 11,538,880 10.082 9.851 9.851 9.890 9.696 10.03 1,180,404 9.7754 -1.74%
2019-07-03 0 10.34 10.32 10.38 10.28 10.44 737,500 7,657,310 10.383 10.03 10.01 10.06 9.967 10.12 760,636 10.067 -0.39%
2019-07-02 0 10.38 10.34 10.38 10.34 10.44 232,592 2,413,356 10.376 10.06 10.03 10.06 10.03 10.12 239,889 10.060 1.96%
2019-06-28 0 10.18 10.18 10.20 10.12 10.50 949,497 9,693,467 10.209 9.870 9.870 9.890 9.812 10.18 979,283 9.8985 -3.05%
2019-06-27 0 10.50 10.46 10.50 10.32 10.60 316,080 3,314,298 10.486 10.18 10.14 10.18 10.01 10.28 325,996 10.167 -1.13%
2019-06-26 0 10.62 10.56 10.62 10.50 10.62 142,643 1,509,658 10.583 10.30 10.24 10.30 10.18 10.30 147,118 10.262 0.38%
2019-06-25 0 10.58 10.54 10.58 10.48 10.60 294,000 3,098,220 10.538 10.26 10.22 10.26 10.16 10.28 303,223 10.218 -0.19%
2019-06-24 0 10.60 10.58 10.60 10.60 10.96 596,926 6,390,252 10.705 10.28 10.26 10.28 10.28 10.63 615,652 10.380 -3.64%
2019-06-21 0 11.00 10.82 11.00 10.78 11.00 269,041 2,942,982 10.939 10.67 10.49 10.67 10.45 10.67 277,481 10.606 2.23%
2019-06-20 0 10.76 10.76 10.80 10.76 10.88 294,000 3,179,100 10.813 10.43 10.43 10.47 10.43 10.55 303,223 10.484 -1.28%
2019-06-19 0 10.90 10.82 10.90 10.74 10.90 49,504 535,812 10.824 10.57 10.49 10.57 10.41 10.57 51,057 10.494 2.44%
2019-06-18 0 10.64 10.64 10.72 10.60 10.90 183,199 1,948,605 10.637 10.32 10.32 10.39 10.28 10.57 188,946 10.313 0.38%
2019-06-17 0 10.60 10.60 10.70 10.60 10.70 134,500 1,426,510 10.606 10.28 10.28 10.37 10.28 10.37 138,719 10.283 0.57%
2019-06-14 0 10.54 10.50 10.54 10.52 10.72 152,360 1,621,349 10.642 10.22 10.18 10.22 10.20 10.39 157,140 10.318 -1.50%
2019-06-13 0 10.70 10.70 10.78 10.70 10.82 147,963 1,591,817 10.758 10.37 10.37 10.45 10.37 10.49 152,605 10.431 -1.11%
2019-06-12 0 10.82 10.82 10.88 10.72 10.88 247,202 2,671,272 10.806 10.49 10.49 10.55 10.39 10.55 254,957 10.477 0.19%
2019-06-11 0 10.80 10.78 10.82 10.72 10.86 225,500 2,430,000 10.776 10.47 10.45 10.49 10.39 10.53 232,574 10.448 -0.55%
2019-06-10 0 10.86 10.78 10.86 10.70 10.94 350,351 3,776,871 10.780 10.53 10.45 10.53 10.37 10.61 361,342 10.452 1.31%
2019-06-06 0 10.72 10.72 10.84 10.72 11.08 627,000 6,802,960 10.850 10.39 10.39 10.51 10.39 10.74 646,669 10.520 -2.19%
2019-06-05 0 10.96 10.92 10.96 10.92 11.02 75,000 823,460 10.979 10.63 10.59 10.63 10.59 10.68 77,353 10.646 0.18%
2019-06-04 0 10.94 10.90 10.94 10.90 11.00 114,000 1,247,690 10.945 10.61 10.57 10.61 10.57 10.67 117,576 10.612 0.00%
2019-06-03 0 10.94 10.94 11.10 10.94 11.28 120,500 1,328,750 11.027 10.61 10.61 10.76 10.61 10.94 124,280 10.692 -1.44%
2019-05-31 0 11.10 11.02 11.10 10.92 11.26 459,820 5,105,878 11.104 10.76 10.68 10.76 10.59 10.92 474,245 10.766 0.18%
2019-05-30 0 11.08 11.06 11.08 11.08 11.40 185,000 2,063,480 11.154 10.74 10.72 10.74 10.74 11.05 190,804 10.815 -1.77%
2019-05-29 0 11.28 11.28 11.30 11.16 11.60 215,587 2,449,990 11.364 10.94 10.94 10.96 10.82 11.25 222,350 11.019 -2.59%
2019-05-28 0 11.58 11.58 11.60 11.04 11.58 358,005 4,108,135 11.475 11.23 11.23 11.25 10.70 11.23 369,236 11.126 2.66%
2019-05-27 0 11.28 11.14 11.28 11.20 11.28 2,500 28,130 11.252 10.94 10.80 10.94 10.86 10.94 2,578 10.910 -0.35%
2019-05-24 0 11.32 11.20 11.32 11.18 11.38 156,500 1,766,870 11.290 10.98 10.86 10.98 10.84 11.03 161,410 10.947 1.25%
2019-05-23 0 11.18 11.14 11.18 11.02 11.34 68,000 757,280 11.136 10.84 10.80 10.84 10.68 11.00 70,133 10.798 -1.24%
2019-05-22 0 11.32 11.22 11.32 11.30 11.50 273,000 3,114,560 11.409 10.98 10.88 10.98 10.96 11.15 281,564 11.062 0.89%
2019-05-21 0 11.22 11.22 11.30 11.22 11.50 72,915 830,973 11.396 10.88 10.88 10.96 10.88 11.15 75,202 11.050 0.18%
2019-05-20 0 11.20 11.22 11.30 11.08 11.34 59,000 658,030 11.153 10.86 10.88 10.96 10.74 11.00 60,851 10.814 -1.23%
2019-05-17 0 11.34 11.34 11.36 11.30 11.58 144,000 1,638,480 11.378 11.00 11.00 11.01 10.96 11.23 148,517 11.032 -1.05%
2019-05-16 0 11.46 11.42 11.50 11.16 11.50 150,300 1,708,916 11.370 11.11 11.07 11.15 10.82 11.15 155,015 11.024 2.32%
2019-05-15 0 11.20 11.20 11.22 11.00 11.38 73,256 819,333 11.185 10.86 10.86 10.88 10.67 11.03 75,554 10.844 2.94%
2019-05-14 0 11.04 11.02 11.04 10.96 11.38 280,256 3,123,818 11.146 10.55 10.53 10.55 10.47 10.87 293,299 10.651 -3.16%
2019-05-10 0 11.40 11.36 11.40 11.38 11.50 129,513 1,481,656 11.440 10.89 10.85 10.89 10.87 10.99 135,540 10.931 -0.70%
2019-05-09 0 11.48 11.48 11.54 11.48 11.64 124,500 1,435,040 11.526 10.97 10.97 11.03 10.97 11.12 130,294 11.014 -1.20%
2019-05-08 0 11.62 11.56 11.64 11.58 11.78 177,000 2,077,530 11.737 11.10 11.05 11.12 11.07 11.26 185,237 11.216 -0.51%
2019-05-07 0 11.68 11.58 11.68 11.56 11.84 16,500 193,180 11.708 11.16 11.07 11.16 11.05 11.31 17,268 11.187 0.00%
2019-05-06 0 11.68 11.58 11.70 11.50 11.82 42,024 487,434 11.599 11.16 11.07 11.18 10.99 11.29 43,980 11.083 -2.01%
2019-05-03 0 11.92 11.84 11.92 11.88 12.10 184,908 2,206,135 11.931 11.39 11.31 11.39 11.35 11.56 193,513 11.400 0.34%
2019-05-02 0 11.88 11.86 11.88 11.48 12.12 404,500 4,803,900 11.876 11.35 11.33 11.35 10.97 11.58 423,325 11.348 3.48%
2019-04-30 0 11.48 11.48 11.50 11.48 11.86 184,344 2,137,535 11.595 10.97 10.97 10.99 10.97 11.33 192,923 11.080 -2.88%
2019-04-29 0 11.82 11.78 11.84 11.74 11.94 51,000 601,960 11.803 11.29 11.26 11.31 11.22 11.41 53,373 11.278 -0.67%
2019-04-26 0 11.90 11.82 11.90 11.74 11.90 31,012 366,993 11.834 11.37 11.29 11.37 11.22 11.37 32,455 11.308 0.51%
2019-04-25 0 11.84 11.72 11.84 11.76 12.16 155,000 1,849,330 11.931 11.31 11.20 11.31 11.24 11.62 162,213 11.401 -1.99%
2019-04-24 0 12.08 12.00 12.08 11.84 12.18 340,001 4,095,451 12.045 11.54 11.47 11.54 11.31 11.64 355,824 11.510 0.67%
2019-04-23 0 12.00 11.88 12.00 11.88 12.06 111,512 1,334,974 11.972 11.47 11.35 11.47 11.35 11.52 116,702 11.439 0.17%
2019-04-18 0 11.98 11.94 11.98 11.96 12.04 176,500 2,116,360 11.991 11.45 11.41 11.45 11.43 11.50 184,714 11.457 0.00%
2019-04-17 0 11.98 11.94 11.98 11.90 12.00 123,389 1,474,841 11.953 11.45 11.41 11.45 11.37 11.47 129,131 11.421 -0.17%
2019-04-16 0 12.00 11.94 12.00 11.78 12.00 306,793 3,647,790 11.890 11.47 11.41 11.47 11.26 11.47 321,071 11.361 1.52%
2019-04-15 0 11.82 11.72 11.82 11.66 11.82 778,274 9,127,723 11.728 11.29 11.20 11.29 11.14 11.29 814,493 11.207 1.03%
2019-04-12 0 11.70 11.70 11.72 11.68 11.72 16,500 193,090 11.702 11.18 11.18 11.20 11.16 11.20 17,268 11.182 -0.17%
2019-04-11 0 11.72 11.70 11.72 11.62 11.74 257,500 3,014,360 11.706 11.20 11.18 11.20 11.10 11.22 269,484 11.186 -0.17%
2019-04-10 0 11.74 11.74 11.76 11.62 11.80 92,357 1,084,715 11.745 11.22 11.22 11.24 11.10 11.28 96,655 11.223 -0.51%
2019-04-09 0 11.80 11.72 11.80 11.70 11.82 470,075 5,528,430 11.761 11.28 11.20 11.28 11.18 11.29 491,951 11.238 0.51%
2019-04-08 0 11.74 11.70 11.74 11.70 11.78 27,104 317,524 11.715 11.22 11.18 11.22 11.18 11.26 28,365 11.194 0.17%
2019-04-04 0 11.72 11.68 11.72 11.62 11.78 633,500 7,396,420 11.675 11.20 11.16 11.20 11.10 11.26 662,982 11.156 -0.17%
2019-04-03 0 11.74 11.68 11.74 11.58 11.74 356,428 4,161,109 11.674 11.22 11.16 11.22 11.07 11.22 373,015 11.155 1.03%
2019-04-02 0 11.62 11.52 11.62 11.40 11.62 241,308 2,782,014 11.529 11.10 11.01 11.10 10.89 11.10 252,538 11.016 1.40%
2019-04-01 0 11.46 11.46 11.48 11.32 11.54 305,000 3,460,870 11.347 10.95 10.95 10.97 10.82 11.03 319,194 10.843 1.42%
2019-03-29 0 11.30 11.26 11.30 11.14 11.30 304,000 3,412,420 11.225 10.80 10.76 10.80 10.64 10.80 318,148 10.726 0.18%
2019-03-28 0 11.28 11.22 11.28 11.20 11.30 116,000 1,302,260 11.226 10.78 10.72 10.78 10.70 10.80 121,398 10.727 0.53%
2019-03-27 0 11.22 11.22 11.24 11.18 11.28 200,000 2,243,970 11.220 10.72 10.72 10.74 10.68 10.78 209,308 10.721 -0.18%
2019-03-26 0 11.24 11.20 11.24 11.20 11.32 82,500 925,610 11.220 10.74 10.70 10.74 10.70 10.82 86,339 10.721 -0.53%
2019-03-25 0 11.30 11.22 11.30 11.16 11.30 212,600 2,383,018 11.209 10.80 10.72 10.80 10.66 10.80 222,494 10.710 0.00%
2019-03-22 0 11.30 11.24 11.30 11.24 11.30 163,787 1,845,557 11.268 10.80 10.74 10.80 10.74 10.80 171,409 10.767 0.00%
2019-03-21 0 11.30 11.24 11.30 11.22 11.40 150,463 1,693,828 11.257 10.80 10.74 10.80 10.72 10.89 157,465 10.757 0.18%
2019-03-20 0 11.28 11.24 11.28 11.22 11.34 208,091 2,343,416 11.261 10.78 10.74 10.78 10.72 10.84 217,775 10.761 -0.88%
2019-03-19 0 11.38 11.36 11.40 11.24 11.40 99,001 1,119,891 11.312 10.87 10.85 10.89 10.74 10.89 103,608 10.809 0.18%
2019-03-18 0 11.36 11.28 11.36 11.18 11.40 88,000 992,320 11.276 10.85 10.78 10.85 10.68 10.89 92,095 10.775 -0.35%
2019-03-15 0 11.40 11.40 11.42 11.16 11.44 555,251 6,267,756 11.288 10.89 10.89 10.91 10.66 10.93 581,091 10.786 0.53%
2019-03-14 0 11.34 11.32 11.34 11.26 11.70 389,000 4,426,520 11.379 10.84 10.82 10.84 10.76 11.18 407,103 10.873 0.18%
2019-03-13 0 11.32 11.32 11.48 11.32 11.60 49,500 564,430 11.403 10.82 10.82 10.97 10.82 11.08 51,804 10.896 -2.41%
2019-03-12 0 11.60 11.52 11.60 11.56 11.80 23,500 273,040 11.619 11.08 11.01 11.08 11.05 11.28 24,594 11.102 0.69%
2019-03-11 0 11.52 11.50 11.52 11.44 11.72 134,763 1,549,611 11.499 11.01 10.99 11.01 10.93 11.20 141,035 10.987 -0.86%
2019-03-08 0 11.62 11.46 11.68 11.46 11.70 112,500 1,298,360 11.541 11.10 10.95 11.16 10.95 11.18 117,736 11.028 -0.85%
2019-03-07 0 11.72 11.56 11.72 11.52 11.72 62,700 733,314 11.696 11.20 11.05 11.20 11.01 11.20 65,618 11.176 0.69%
2019-03-06 0 11.64 11.64 11.66 11.60 11.74 62,500 727,990 11.648 11.12 11.12 11.14 11.08 11.22 65,409 11.130 -0.51%
2019-03-05 0 11.70 11.64 11.70 11.62 11.80 64,000 748,980 11.703 11.18 11.12 11.18 11.10 11.28 66,978 11.182 -0.17%
2019-03-04 0 11.72 11.72 11.80 11.66 11.88 81,000 950,490 11.734 11.20 11.20 11.28 11.14 11.35 84,770 11.213 -0.85%
2019-03-01 0 11.82 11.82 11.86 11.70 11.86 250,000 2,944,380 11.778 11.29 11.29 11.33 11.18 11.33 261,634 11.254 0.51%
2019-02-28 0 11.76 11.64 11.76 11.60 11.78 272,000 3,185,870 11.713 11.24 11.12 11.24 11.08 11.26 284,658 11.192 -0.17%
2019-02-27 0 11.78 11.64 11.78 11.68 11.80 85,500 1,002,630 11.727 11.26 11.12 11.26 11.16 11.28 89,479 11.205 -0.17%
2019-02-26 0 11.80 11.64 11.80 11.50 11.88 295,805 3,449,175 11.660 11.28 11.12 11.28 10.99 11.35 309,571 11.142 -0.17%
2019-02-25 0 11.82 11.82 11.86 11.74 11.86 307,505 3,635,428 11.822 11.29 11.29 11.33 11.22 11.33 321,816 11.297 0.68%
2019-02-22 0 11.74 11.68 11.74 11.36 11.74 498,336 5,767,074 11.573 11.22 11.16 11.22 10.85 11.22 521,528 11.058 3.35%
2019-02-21 0 11.36 11.34 11.36 11.12 11.38 455,016 5,105,991 11.222 10.85 10.84 10.85 10.63 10.87 476,192 10.723 2.34%
2019-02-20 0 11.10 11.10 11.20 11.08 11.28 285,500 3,186,700 11.162 10.61 10.61 10.70 10.59 10.78 298,787 10.665 -1.25%
2019-02-19 0 11.24 11.16 11.24 11.10 11.24 198,997 2,222,885 11.170 10.74 10.66 10.74 10.61 10.74 208,258 10.674 0.72%
2019-02-18 0 11.16 11.10 11.16 11.04 11.16 217,504 2,416,944 11.112 10.66 10.61 10.66 10.55 10.66 227,626 10.618 0.36%
2019-02-15 0 11.12 11.06 11.12 11.06 11.16 95,267 1,057,067 11.096 10.63 10.57 10.63 10.57 10.66 99,701 10.602 -0.54%
2019-02-14 0 11.18 11.10 11.18 11.10 11.18 260,500 2,906,060 11.156 10.68 10.61 10.68 10.61 10.68 272,623 10.660 -0.18%
2019-02-13 0 11.20 11.20 11.26 11.08 11.28 139,851 1,566,035 11.198 10.70 10.70 10.76 10.59 10.78 146,359 10.700 -0.18%
2019-02-12 0 11.22 11.14 11.22 11.12 11.24 239,053 2,673,424 11.183 10.72 10.64 10.72 10.63 10.74 250,178 10.686 0.54%
2019-02-11 0 11.16 11.12 11.16 11.10 11.20 141,000 1,574,360 11.166 10.66 10.63 10.66 10.61 10.70 147,562 10.669 -0.18%
2019-02-08 0 11.18 11.12 11.18 11.08 11.18 70,000 778,170 11.117 10.68 10.63 10.68 10.59 10.68 73,258 10.622 0.90%
2019-02-04 0 11.08 11.08 11.20 11.08 11.20 41,500 460,360 11.093 10.59 10.59 10.70 10.59 10.70 43,431 10.600 -1.07%
2019-02-01 0 11.20 11.20 11.22 11.08 11.20 249,000 2,771,930 11.132 10.70 10.70 10.72 10.59 10.70 260,588 10.637 1.27%
2019-01-31 0 11.06 11.06 11.10 11.06 11.20 214,656 2,387,064 11.120 10.57 10.57 10.61 10.57 10.70 224,646 10.626 -0.18%
2019-01-30 0 11.08 11.08 11.10 11.06 11.18 73,000 810,130 11.098 10.59 10.59 10.61 10.57 10.68 76,397 10.604 -0.89%
2019-01-29 0 11.18 11.18 11.20 11.06 11.18 70,500 783,560 11.114 10.68 10.68 10.70 10.57 10.68 73,781 10.620 0.36%
2019-01-28 0 11.14 11.12 11.14 11.00 11.22 242,396 2,686,218 11.082 10.64 10.63 10.64 10.51 10.72 253,677 10.589 0.18%
2019-01-25 0 11.12 11.12 11.16 11.10 11.16 92,000 1,024,930 11.141 10.63 10.63 10.66 10.61 10.66 96,281 10.645 0.00%
2019-01-24 0 11.12 11.10 11.12 11.02 11.16 80,500 893,730 11.102 10.63 10.61 10.63 10.53 10.66 84,246 10.609 0.18%
2019-01-23 0 11.10 11.04 11.10 11.00 11.16 45,629 504,501 11.057 10.61 10.55 10.61 10.51 10.66 47,752 10.565 0.73%
2019-01-22 0 11.02 11.02 11.18 11.00 11.14 21,500 237,830 11.062 10.53 10.53 10.68 10.51 10.64 22,501 10.570 -1.25%
2019-01-21 0 11.16 11.12 11.16 10.96 11.18 201,500 2,228,510 11.060 10.66 10.63 10.66 10.47 10.68 210,877 10.568 0.18%
2019-01-18 0 11.14 11.12 11.14 11.02 11.14 38,105 423,864 11.124 10.64 10.63 10.64 10.53 10.64 39,878 10.629 -0.18%
2019-01-17 0 11.16 11.12 11.16 11.04 11.16 73,265 815,680 11.133 10.66 10.63 10.66 10.55 10.66 76,675 10.638 0.54%
2019-01-16 0 11.10 11.02 11.10 10.94 11.10 140,596 1,547,802 11.009 10.61 10.53 10.61 10.45 10.61 147,139 10.519 0.54%
2019-01-15 0 11.04 11.04 11.08 11.04 11.08 16,150 178,732 11.067 10.55 10.55 10.59 10.55 10.59 16,902 10.575 0.55%
2019-01-14 0 10.98 10.96 10.98 10.88 11.04 62,098 681,628 10.977 10.49 10.47 10.49 10.40 10.55 64,988 10.489 -0.36%
2019-01-11 0 11.02 10.98 11.02 10.90 11.20 958,198 10,574,341 11.036 10.53 10.49 10.53 10.42 10.70 1,002,791 10.545 -0.18%
2019-01-10 0 11.04 11.02 11.04 10.88 11.10 117,000 1,284,460 10.978 10.55 10.53 10.55 10.40 10.61 122,445 10.490 0.36%
2019-01-09 0 11.00 11.00 11.06 11.00 11.20 173,086 1,911,437 11.043 10.51 10.51 10.57 10.51 10.70 181,141 10.552 -0.18%
2019-01-08 0 11.02 11.00 11.02 10.98 11.08 68,503 753,963 11.006 10.53 10.51 10.53 10.49 10.59 71,691 10.517 0.18%
2019-01-07 0 11.00 10.96 11.00 10.88 11.16 113,000 1,238,590 10.961 10.51 10.47 10.51 10.40 10.66 118,259 10.474 -0.18%
2019-01-04 0 11.02 10.96 11.02 10.96 11.10 43,000 473,910 11.021 10.53 10.47 10.53 10.47 10.61 45,001 10.531 0.73%
2019-01-03 0 10.94 10.94 10.96 10.90 11.20 187,618 2,069,922 11.033 10.45 10.45 10.47 10.42 10.70 196,349 10.542 -2.32%
2019-01-02 0 11.20 11.16 11.20 10.94 11.20 319,941 3,547,742 11.089 10.70 10.66 10.70 10.45 10.70 334,830 10.596 0.90%
2018-12-31 0 11.10 11.10 11.14 10.96 11.20 120,588 1,338,473 11.100 10.61 10.61 10.64 10.47 10.70 126,200 10.606 0.36%
2018-12-28 0 11.06 11.02 11.06 10.90 11.22 148,476 1,641,246 11.054 10.57 10.53 10.57 10.42 10.72 155,386 10.562 1.10%
2018-12-27 0 10.94 10.88 10.94 10.86 10.98 100,147 1,093,398 10.918 10.45 10.40 10.45 10.38 10.49 104,808 10.432 0.92%
2018-12-24 0 10.84 10.80 10.86 10.76 10.96 34,000 369,130 10.857 10.36 10.32 10.38 10.28 10.47 35,582 10.374 0.00%
2018-12-21 0 10.84 10.84 10.92 10.74 10.96 281,500 3,053,900 10.849 10.36 10.36 10.43 10.26 10.47 294,600 10.366 -0.73%
2018-12-20 0 10.92 10.92 10.94 10.80 10.96 121,000 1,317,860 10.891 10.43 10.43 10.45 10.32 10.47 126,631 10.407 0.00%
2018-12-19 0 10.92 10.90 10.92 10.82 10.94 153,282 1,671,471 10.905 10.43 10.42 10.43 10.34 10.45 160,415 10.420 1.30%
2018-12-18 0 10.78 10.74 10.78 10.60 10.88 1,151,880 12,356,685 10.727 10.30 10.26 10.30 10.13 10.40 1,205,486 10.250 -0.55%
2018-12-17 0 10.84 10.82 10.84 10.82 10.96 353,048 3,838,448 10.872 10.36 10.34 10.36 10.34 10.47 369,478 10.389 -2.17%
2018-12-14 0 11.08 11.00 11.08 10.84 11.40 399,000 4,430,370 11.104 10.59 10.51 10.59 10.36 10.89 417,569 10.610 -2.46%
2018-12-13 0 11.36 11.28 11.36 11.24 11.48 95,500 1,086,160 11.373 10.85 10.78 10.85 10.74 10.97 99,944 10.868 0.89%
2018-12-12 0 11.26 11.22 11.28 11.04 11.36 464,989 5,218,178 11.222 10.76 10.72 10.78 10.55 10.85 486,629 10.723 -1.05%
2018-12-11 0 11.38 11.38 11.40 11.10 11.56 311,500 3,533,480 11.343 10.87 10.87 10.89 10.61 11.05 325,997 10.839 -2.07%
2018-12-10 0 11.62 11.62 11.64 11.40 11.90 488,500 5,668,230 11.603 11.10 11.10 11.12 10.89 11.37 511,234 11.087 -1.53%
2018-12-07 0 11.80 11.74 11.80 11.72 12.00 183,312 2,166,667 11.820 11.28 11.22 11.28 11.20 11.47 191,843 11.294 -1.01%
2018-12-06 0 11.92 11.86 11.92 11.72 11.94 229,349 2,715,655 11.841 11.39 11.33 11.39 11.20 11.41 240,022 11.314 -1.16%
2018-12-05 0 12.06 12.00 12.06 11.82 12.20 359,500 4,326,480 12.035 11.52 11.47 11.52 11.29 11.66 376,230 11.500 -1.79%
2018-12-04 0 12.28 12.22 12.28 12.18 12.32 403,000 4,932,680 12.240 11.73 11.68 11.73 11.64 11.77 421,755 11.696 0.66%
2018-12-03 0 12.20 12.18 12.22 12.06 12.28 528,633 6,423,341 12.151 11.66 11.64 11.68 11.52 11.73 553,234 11.611 1.33%
2018-11-30 0 12.04 11.98 12.04 11.90 12.50 5,741,272 69,358,377 12.081 11.50 11.45 11.50 11.37 11.94 6,008,459 11.543 -1.31%
2018-11-29 0 12.20 12.20 12.26 12.08 12.46 510,000 6,274,910 12.304 11.66 11.66 11.71 11.54 11.91 533,734 11.757 -0.16%
2018-11-28 0 12.22 12.18 12.22 12.18 12.42 777,027 9,589,544 12.341 11.68 11.64 11.68 11.64 11.87 813,188 11.793 -1.45%
2018-11-27 0 12.40 12.38 12.40 12.04 12.50 775,267 9,561,900 12.334 11.85 11.83 11.85 11.50 11.94 811,346 11.785 2.82%
2018-11-26 0 12.06 12.06 12.08 11.78 12.10 1,761,469 21,049,879 11.950 11.52 11.52 11.54 11.26 11.56 1,843,444 11.419 2.20%
2018-11-23 0 11.80 11.76 11.80 11.74 11.94 383,864 4,541,737 11.832 11.28 11.24 11.28 11.22 11.41 401,728 11.305 0.17%
2018-11-22 0 11.78 11.78 11.84 11.58 11.90 414,246 4,906,052 11.843 11.26 11.26 11.31 11.07 11.37 433,524 11.317 1.73%
2018-11-21 0 11.58 11.58 11.60 11.50 11.90 860,824 10,118,362 11.754 11.07 11.07 11.08 10.99 11.37 900,885 11.232 -2.03%
2018-11-20 0 11.82 11.82 11.84 11.82 11.96 410,164 4,877,331 11.891 11.29 11.29 11.31 11.29 11.43 429,252 11.362 0.00%
2018-11-19 0 11.82 11.76 11.82 11.76 11.96 735,000 8,744,040 11.897 11.29 11.24 11.29 11.24 11.43 769,205 11.368 -0.51%
2018-11-16 0 11.88 11.84 11.88 11.44 11.88 1,010,717 11,840,597 11.715 11.35 11.31 11.35 10.93 11.35 1,057,754 11.194 3.48%
2018-11-15 0 11.48 11.42 11.50 11.32 11.70 632,291 7,271,155 11.500 10.97 10.91 10.99 10.82 11.18 661,717 10.988 -1.03%
2018-11-14 0 11.60 11.54 11.60 11.02 11.70 1,841,036 21,077,529 11.449 11.08 11.03 11.08 10.53 11.18 1,926,714 10.940 7.21%
2018-11-13 0 10.82 10.82 10.90 10.70 10.92 112,000 1,210,270 10.806 10.34 10.34 10.42 10.22 10.43 117,212 10.325 -0.18%
2018-11-12 0 10.84 10.84 10.86 10.80 10.92 209,242 2,268,179 10.840 10.36 10.36 10.38 10.32 10.43 218,980 10.358 -0.55%
2018-11-09 0 10.90 10.84 10.90 10.84 11.00 229,000 2,497,540 10.906 10.42 10.36 10.42 10.36 10.51 239,657 10.421 -0.55%
2018-11-08 0 10.96 10.88 10.90 10.84 11.00 305,000 3,327,810 10.911 10.47 10.40 10.42 10.36 10.51 319,194 10.426 0.55%
2018-11-07 0 10.90 10.88 10.92 10.84 10.94 59,000 643,060 10.899 10.42 10.40 10.43 10.36 10.45 61,746 10.415 0.00%
2018-11-06 0 10.90 10.88 10.90 10.84 10.90 6,500 70,740 10.883 10.42 10.40 10.42 10.36 10.42 6,802 10.399 1.30%
2018-11-05 0 10.76 10.76 10.88 10.76 11.00 170,000 1,842,610 10.839 10.28 10.28 10.40 10.28 10.51 177,911 10.357 -2.00%
2018-11-02 0 10.98 10.90 10.98 10.74 11.10 797,967 8,662,774 10.856 10.49 10.42 10.49 10.26 10.61 835,103 10.373 1.67%
2018-11-01 0 10.80 10.80 10.90 10.78 10.98 282,000 3,052,700 10.825 10.32 10.32 10.42 10.30 10.49 295,124 10.344 0.19%
2018-10-31 0 10.78 10.74 10.78 10.72 10.88 795,166 8,565,236 10.772 10.30 10.26 10.30 10.24 10.40 832,171 10.293 0.19%
2018-10-30 0 10.76 10.74 10.76 10.74 10.88 153,397 1,655,832 10.794 10.28 10.26 10.28 10.26 10.40 160,536 10.314 -1.28%
2018-10-29 0 10.90 10.78 10.96 10.70 10.96 339,500 3,672,970 10.819 10.42 10.30 10.47 10.22 10.47 355,300 10.338 0.55%
2018-10-26 0 10.84 10.84 10.90 10.72 10.98 224,000 2,423,680 10.820 10.36 10.36 10.42 10.24 10.49 234,425 10.339 -0.55%
2018-10-25 0 10.90 10.78 10.90 10.66 10.90 416,067 4,479,806 10.767 10.42 10.30 10.42 10.19 10.42 435,430 10.288 -1.27%
2018-10-24 0 11.04 11.00 11.04 10.94 11.14 318,124 3,507,936 11.027 10.55 10.51 10.55 10.45 10.64 332,929 10.537 0.73%
2018-10-23 0 10.96 10.96 10.98 10.90 11.20 300,500 3,305,860 11.001 10.47 10.47 10.49 10.42 10.70 314,485 10.512 -0.18%
2018-10-22 0 10.98 10.94 10.98 10.80 11.00 135,500 1,474,955 10.885 10.49 10.45 10.49 10.32 10.51 141,806 10.401 0.92%
2018-10-19 0 10.88 10.88 10.90 10.60 10.96 372,501 4,025,250 10.806 10.40 10.40 10.42 10.13 10.47 389,836 10.325 -0.18%
2018-10-18 0 10.90 10.84 10.90 10.84 11.06 313,000 3,426,920 10.949 10.42 10.36 10.42 10.36 10.57 327,566 10.462 -0.18%
2018-10-16 0 10.92 10.86 10.92 10.70 11.08 670,526 7,259,813 10.827 10.43 10.38 10.43 10.22 10.59 701,731 10.346 0.74%
2018-10-15 0 10.84 10.84 10.86 10.64 11.10 660,524 7,239,022 10.960 10.36 10.36 10.38 10.17 10.61 691,263 10.472 0.74%
2018-10-12 0 10.76 10.74 10.76 10.50 10.86 320,894 3,456,014 10.770 10.28 10.26 10.28 10.03 10.38 335,828 10.291 -0.19%
2018-10-11 0 10.78 10.66 10.78 10.42 10.80 381,000 4,045,590 10.618 10.30 10.19 10.30 9.957 10.32 398,731 10.146 -0.92%
2018-10-10 0 10.88 10.80 10.88 10.84 11.00 95,416 1,038,049 10.879 10.40 10.32 10.40 10.36 10.51 99,856 10.395 0.93%
2018-10-09 0 10.78 10.78 10.84 10.60 10.90 304,504 3,287,592 10.797 10.30 10.30 10.36 10.13 10.42 318,675 10.316 -0.37%
2018-10-08 0 10.82 10.76 10.82 10.76 10.90 55,541 602,699 10.851 10.34 10.28 10.34 10.28 10.42 58,126 10.369 0.19%
2018-10-05 0 10.80 10.76 10.90 10.68 10.96 70,000 760,340 10.862 10.32 10.28 10.42 10.21 10.47 73,258 10.379 -0.18%
2018-10-04 0 10.82 10.78 10.84 10.76 11.00 4,116,776 44,676,028 10.852 10.34 10.30 10.36 10.28 10.51 4,308,362 10.370 0.00%
2018-10-03 0 10.82 10.82 10.88 10.82 11.00 114,035 1,242,995 10.900 10.34 10.34 10.40 10.34 10.51 119,342 10.415 -0.92%
2018-10-02 0 10.92 10.92 10.94 10.92 11.02 318,500 3,492,110 10.964 10.43 10.43 10.45 10.43 10.53 333,322 10.477 -0.36%
2018-09-28 0 10.96 10.96 10.98 10.96 11.12 289,590 3,195,406 11.034 10.47 10.47 10.49 10.47 10.63 303,067 10.544 -1.08%
2018-09-27 0 11.08 11.04 11.08 11.02 11.18 224,000 2,482,860 11.084 10.59 10.55 10.59 10.53 10.68 234,425 10.591 -0.54%
2018-09-26 0 11.14 11.08 11.14 10.96 11.16 242,000 2,673,920 11.049 10.64 10.59 10.64 10.47 10.66 253,262 10.558 0.18%
2018-09-24 0 11.12 11.08 11.12 10.98 11.16 155,832 1,723,715 11.061 10.63 10.59 10.63 10.49 10.66 163,084 10.569 -0.54%
2018-09-21 0 11.18 11.16 11.22 11.18 11.30 217,001 2,435,411 11.223 10.68 10.66 10.72 10.68 10.80 227,100 10.724 -0.18%
2018-09-20 0 11.20 11.18 11.20 11.06 11.40 266,500 2,984,600 11.199 10.70 10.68 10.70 10.57 10.89 278,902 10.701 0.00%
2018-09-19 0 11.20 11.14 11.20 11.14 11.28 164,000 1,839,360 11.216 10.70 10.64 10.70 10.64 10.78 171,632 10.717 0.72%
2018-09-18 0 11.12 11.12 11.16 11.00 11.20 55,500 615,540 11.091 10.63 10.63 10.66 10.51 10.70 58,083 10.598 0.00%
2018-09-17 0 11.12 11.12 11.18 11.02 11.24 116,000 1,289,470 11.116 10.63 10.63 10.68 10.53 10.74 121,398 10.622 0.36%
2018-09-14 0 11.08 11.08 11.10 11.00 11.28 91,805 1,022,570 11.139 10.59 10.59 10.61 10.51 10.78 96,077 10.643 1.28%
2018-09-13 0 10.94 10.92 11.06 10.92 11.04 143,000 1,570,400 10.982 10.45 10.43 10.57 10.43 10.55 149,655 10.493 -0.55%
2018-09-12 0 11.00 10.94 11.00 10.84 11.14 659,169 7,246,235 10.993 10.51 10.45 10.51 10.36 10.64 689,845 10.504 -0.72%
2018-09-11 0 11.08 10.92 11.08 10.82 11.10 648,664 7,110,380 10.962 10.59 10.43 10.59 10.34 10.61 678,851 10.474 2.40%
2018-09-10 0 10.82 10.82 10.88 10.82 11.14 400,500 4,375,760 10.926 10.34 10.34 10.40 10.34 10.64 419,138 10.440 -3.91%
2018-09-07 0 11.26 11.18 11.26 11.02 11.26 212,500 2,367,510 11.141 10.76 10.68 10.76 10.53 10.76 222,389 10.646 0.36%
2018-09-06 0 11.22 11.16 11.22 10.98 11.30 326,513 3,647,153 11.170 10.72 10.66 10.72 10.49 10.80 341,708 10.673 0.72%
2018-09-05 0 11.14 11.14 11.20 11.08 11.32 373,100 4,161,956 11.155 10.64 10.64 10.70 10.59 10.82 390,463 10.659 -1.42%
2018-09-04 0 11.30 11.30 11.32 11.06 11.38 407,000 4,586,880 11.270 10.80 10.80 10.82 10.57 10.87 425,941 10.769 0.18%
2018-09-03 0 11.28 11.28 11.30 11.16 11.34 252,500 2,843,960 11.263 10.78 10.78 10.80 10.66 10.84 264,251 10.762 -0.88%
2018-08-31 0 11.38 11.38 11.40 11.22 11.42 526,020 5,985,054 11.378 10.87 10.87 10.89 10.72 10.91 550,500 10.872 -0.09%
2018-08-30 0 11.44 11.44 11.50 11.38 11.50 965,101 11,053,723 11.453 10.88 10.88 10.94 10.83 10.94 1,014,449 10.896 0.35%
2018-08-29 0 11.40 11.38 11.40 11.26 11.42 538,069 6,109,950 11.355 10.85 10.83 10.85 10.71 10.86 565,582 10.803 1.24%
2018-08-28 0 11.26 11.26 11.28 11.20 11.38 481,000 5,420,150 11.269 10.71 10.71 10.73 10.66 10.83 505,595 10.720 -0.88%
2018-08-27 0 11.36 11.36 11.40 11.16 11.44 660,416 7,496,269 11.351 10.81 10.81 10.85 10.62 10.88 694,184 10.799 1.97%
2018-08-24 0 11.14 11.12 11.16 11.10 11.20 616,500 6,880,890 11.161 10.60 10.58 10.62 10.56 10.66 648,023 10.618 0.18%
2018-08-23 0 11.12 11.10 11.12 10.88 11.12 1,072,471 11,844,913 11.045 10.58 10.56 10.58 10.35 10.58 1,127,309 10.507 1.28%
2018-08-22 0 10.98 10.96 10.98 10.52 11.00 2,863,740 30,540,125 10.664 10.45 10.43 10.45 10.01 10.46 3,010,169 10.146 4.37%
2018-08-21 0 10.52 10.52 10.54 10.40 10.54 713,541 7,501,149 10.513 10.01 10.01 10.03 9.894 10.03 750,026 10.001 1.15%
2018-08-20 0 10.40 10.40 10.42 10.24 10.46 592,292 6,171,407 10.420 9.894 9.894 9.913 9.742 9.951 622,577 9.9127 0.97%
2018-08-17 0 10.30 10.22 10.30 10.22 10.34 1,045,712 10,765,209 10.295 9.799 9.723 9.799 9.723 9.837 1,099,181 9.7938 2.79%
2018-08-16 0 10.02 10.02 10.08 10.00 10.20 399,532 4,025,260 10.075 9.533 9.533 9.590 9.514 9.704 419,961 9.5848 -1.38%
2018-08-15 0 10.16 10.14 10.16 10.14 10.24 174,374 1,775,007 10.179 9.666 9.647 9.666 9.647 9.742 183,290 9.6841 -1.93%
2018-08-14 0 10.36 10.30 10.38 10.20 10.36 464,215 4,762,829 10.260 9.856 9.799 9.875 9.704 9.856 487,951 9.7609 0.97%
2018-08-13 0 10.26 10.22 10.26 10.02 10.58 1,081,333 11,152,582 10.314 9.761 9.723 9.761 9.533 10.07 1,136,624 9.8120 -2.84%
2018-08-10 0 10.56 10.56 10.60 10.48 10.70 488,500 5,154,200 10.551 10.05 10.05 10.08 9.970 10.18 513,478 10.038 -0.38%
2018-08-09 0 10.60 10.60 10.66 10.56 10.70 303,164 3,223,252 10.632 10.08 10.08 10.14 10.05 10.18 318,665 10.115 0.00%
2018-08-08 0 10.60 10.56 10.60 10.50 10.62 238,016 2,516,860 10.574 10.08 10.05 10.08 9.989 10.10 250,186 10.060 0.38%
2018-08-07 0 10.56 10.54 10.56 10.44 10.72 594,504 6,271,553 10.549 10.05 10.03 10.05 9.932 10.20 624,902 10.036 -1.31%
2018-08-06 0 10.70 10.64 10.70 10.66 10.96 499,983 5,404,111 10.809 10.18 10.12 10.18 10.14 10.43 525,548 10.283 -1.29%
2018-08-03 0 10.84 10.82 10.94 10.84 11.12 306,000 3,356,340 10.968 10.31 10.29 10.41 10.31 10.58 321,646 10.435 -1.63%
2018-08-02 0 11.02 10.98 11.02 10.90 11.08 489,521 5,373,648 10.977 10.48 10.45 10.48 10.37 10.54 514,551 10.443 -0.54%
2018-08-01 0 11.08 11.04 11.08 11.02 11.16 228,000 2,525,660 11.077 10.54 10.50 10.54 10.48 10.62 239,658 10.539 0.73%
2018-07-31 0 11.00 10.98 11.00 10.90 11.10 554,215 6,098,807 11.004 10.46 10.45 10.46 10.37 10.56 582,553 10.469 0.00%
2018-07-30 0 11.00 11.00 11.02 11.00 11.14 147,500 1,624,110 11.011 10.46 10.46 10.48 10.46 10.60 155,042 10.475 0.00%
2018-07-27 0 11.00 10.98 11.00 10.96 11.20 384,000 4,236,010 11.031 10.46 10.45 10.46 10.43 10.66 403,635 10.495 -0.36%
2018-07-26 0 11.04 11.04 11.10 11.00 11.36 418,467 4,642,479 11.094 10.50 10.50 10.56 10.46 10.81 439,864 10.554 -1.95%
2018-07-25 0 11.26 11.26 11.36 10.88 11.52 664,618 7,512,678 11.304 10.71 10.71 10.81 10.35 10.96 698,601 10.754 3.49%
2018-07-24 0 10.88 10.86 10.88 10.76 10.90 90,016 977,690 10.861 10.35 10.33 10.35 10.24 10.37 94,619 10.333 1.68%
2018-07-23 0 10.70 10.70 10.72 10.60 10.84 88,272 943,632 10.690 10.18 10.18 10.20 10.08 10.31 92,786 10.170 -0.19%
2018-07-20 0 10.72 10.70 10.72 10.52 10.80 308,000 3,292,500 10.690 10.20 10.18 10.20 10.01 10.27 323,749 10.170 0.37%
2018-07-19 0 10.68 10.66 10.70 10.64 10.88 428,100 4,597,514 10.739 10.16 10.14 10.18 10.12 10.35 449,990 10.217 -0.93%
2018-07-18 0 10.78 10.76 10.78 10.76 10.88 226,000 2,445,320 10.820 10.26 10.24 10.26 10.24 10.35 237,556 10.294 -0.55%
2018-07-17 0 10.84 10.82 10.86 10.82 11.02 172,819 1,881,215 10.885 10.31 10.29 10.33 10.29 10.48 181,656 10.356 -0.91%
2018-07-16 0 10.94 10.90 10.94 10.90 11.00 42,806 467,340 10.918 10.41 10.37 10.41 10.37 10.46 44,995 10.387 -0.91%
2018-07-13 0 11.04 10.96 11.04 10.90 11.04 67,570 742,371 10.987 10.50 10.43 10.50 10.37 10.50 71,025 10.452 0.73%
2018-07-12 0 10.96 10.94 10.96 10.86 11.04 82,364 900,834 10.937 10.43 10.41 10.43 10.33 10.50 86,575 10.405 0.92%
2018-07-11 0 10.86 10.86 10.88 10.84 11.10 118,509 1,293,098 10.911 10.33 10.33 10.35 10.31 10.56 124,569 10.381 -1.81%
2018-07-10 0 11.06 11.02 11.08 11.02 11.24 84,236 935,090 11.101 10.52 10.48 10.54 10.48 10.69 88,543 10.561 0.55%
2018-07-09 0 11.00 11.00 11.06 10.92 11.08 153,000 1,684,470 11.010 10.46 10.46 10.52 10.39 10.54 160,823 10.474 1.29%
2018-07-06 0 10.86 10.84 10.86 10.82 10.96 208,508 2,267,895 10.877 10.33 10.31 10.33 10.29 10.43 219,169 10.348 0.18%
2018-07-05 0 10.84 10.84 10.88 10.84 11.10 301,000 3,277,650 10.889 10.31 10.31 10.35 10.31 10.56 316,391 10.360 -0.18%
2018-07-04 0 10.86 10.86 10.88 10.82 10.98 438,000 4,763,410 10.875 10.33 10.33 10.35 10.29 10.45 460,396 10.346 -0.91%
2018-07-03 0 10.96 10.96 11.00 10.80 11.34 377,393 4,125,472 10.932 10.43 10.43 10.46 10.27 10.79 396,690 10.400 -2.14%
2018-06-29 0 11.20 11.20 11.26 11.10 11.34 217,562 2,435,229 11.193 10.66 10.66 10.71 10.56 10.79 228,686 10.649 0.90%
2018-06-28 0 11.10 11.08 11.14 10.92 11.28 863,505 9,603,728 11.122 10.56 10.54 10.60 10.39 10.73 907,658 10.581 0.91%
2018-06-27 0 11.00 11.00 11.02 10.94 11.50 1,242,502 13,809,752 11.114 10.46 10.46 10.48 10.41 10.94 1,306,034 10.574 -3.34%
2018-06-26 0 11.38 11.36 11.40 11.20 11.52 923,500 10,487,530 11.356 10.83 10.81 10.85 10.66 10.96 970,720 10.804 -1.56%
2018-06-25 0 11.56 11.54 11.56 11.54 11.98 613,626 7,166,229 11.678 11.00 10.98 11.00 10.98 11.40 645,002 11.110 -2.69%
2018-06-22 0 11.88 11.88 11.92 11.82 11.98 641,500 7,632,550 11.898 11.30 11.30 11.34 11.25 11.40 674,301 11.319 -1.00%
2018-06-21 0 12.00 11.96 12.00 11.96 12.16 300,564 3,625,904 12.064 11.42 11.38 11.42 11.38 11.57 315,932 11.477 -0.17%
2018-06-20 0 12.02 12.00 12.02 11.90 12.04 735,272 8,812,608 11.986 11.44 11.42 11.44 11.32 11.45 772,868 11.402 -0.66%
2018-06-19 0 12.10 12.10 12.12 12.02 12.68 1,233,093 15,069,447 12.221 11.51 11.51 11.53 11.44 12.06 1,296,144 11.626 -4.72%
2018-06-15 0 12.70 12.70 12.82 12.70 13.00 783,000 9,996,355 12.767 12.08 12.08 12.20 12.08 12.37 823,036 12.146 -2.31%
2018-06-14 0 13.00 13.00 13.02 12.80 13.14 637,000 8,269,270 12.982 12.37 12.37 12.39 12.18 12.50 669,571 12.350 -1.07%
2018-06-13 0 13.14 13.16 13.18 13.12 13.48 738,000 9,810,981 13.294 12.50 12.52 12.54 12.48 12.82 775,735 12.647 -2.52%
2018-06-12 0 13.48 13.44 13.48 13.26 13.48 527,900 7,066,248 13.386 12.82 12.79 12.82 12.61 12.82 554,893 12.734 0.90%
2018-06-11 0 13.36 13.30 13.36 13.24 13.38 1,379,522 18,360,582 13.309 12.71 12.65 12.71 12.60 12.73 1,450,060 12.662 0.45%
2018-06-08 0 13.30 13.28 13.30 13.20 13.32 897,500 11,920,780 13.282 12.65 12.63 12.65 12.56 12.67 943,391 12.636 0.00%
2018-06-07 0 13.30 13.30 13.32 13.20 13.44 1,217,336 16,212,648 13.318 12.65 12.65 12.67 12.56 12.79 1,279,581 12.670 -0.15%
2018-06-06 0 13.32 13.30 13.32 13.06 13.40 3,200,362 42,479,282 13.273 12.67 12.65 12.67 12.42 12.75 3,364,003 12.628 2.46%
2018-06-05 0 13.00 12.94 13.00 12.88 13.02 497,474 6,453,797 12.973 12.37 12.31 12.37 12.25 12.39 522,911 12.342 0.62%
2018-06-04 0 12.92 12.90 12.92 12.72 13.04 1,063,000 13,716,770 12.904 12.29 12.27 12.29 12.10 12.41 1,117,353 12.276 1.25%
2018-06-01 0 12.76 12.76 12.78 12.64 12.84 197,390 2,517,703 12.755 12.14 12.14 12.16 12.03 12.22 207,483 12.135 -0.16%
2018-05-31 0 12.78 12.78 12.84 12.50 12.88 1,372,586 17,556,072 12.791 12.16 12.16 12.22 11.89 12.25 1,442,769 12.168 2.24%
2018-05-30 0 12.50 12.50 12.52 12.32 12.66 434,500 5,405,070 12.440 11.89 11.89 11.91 11.72 12.04 456,717 11.835 -0.79%
2018-05-29 0 12.60 12.52 12.60 12.50 12.72 755,500 9,540,140 12.628 11.99 11.91 11.99 11.89 12.10 794,130 12.013 0.00%
2018-05-28 0 12.60 12.60 12.62 12.40 12.66 368,000 4,617,500 12.548 11.99 11.99 12.01 11.80 12.04 386,817 11.937 0.64%
2018-05-25 0 12.52 12.50 12.52 12.40 12.60 252,526 3,156,093 12.498 11.91 11.89 11.91 11.80 11.99 265,438 11.890 -1.11%
2018-05-24 0 12.66 12.64 12.66 12.22 12.66 1,120,009 13,998,215 12.498 12.04 12.03 12.04 11.63 12.04 1,177,277 11.890 3.26%
2018-05-23 0 12.26 12.22 12.26 12.04 12.30 479,000 5,826,370 12.164 11.66 11.63 11.66 11.45 11.70 503,492 11.572 1.66%
2018-05-21 0 12.06 12.06 12.10 11.92 12.12 355,015 4,278,249 12.051 11.47 11.47 11.51 11.34 11.53 373,168 11.465 1.01%
2018-05-18 0 11.94 11.88 11.94 11.80 11.96 244,000 2,896,420 11.871 11.36 11.30 11.36 11.23 11.38 256,476 11.293 0.34%
2018-05-17 0 11.90 11.88 11.90 11.86 11.94 143,999 1,713,017 11.896 11.32 11.30 11.32 11.28 11.36 151,362 11.317 0.51%
2018-05-16 0 11.84 11.80 11.84 11.78 11.88 980,955 11,588,087 11.813 11.26 11.23 11.26 11.21 11.30 1,031,113 11.238 -1.17%
2018-05-15 0 11.98 11.96 11.98 11.90 12.18 921,700 11,061,462 12.001 11.40 11.38 11.40 11.32 11.59 968,828 11.417 -1.32%
2018-05-14 0 12.14 12.12 12.14 11.90 12.14 709,896 8,559,856 12.058 11.55 11.53 11.55 11.32 11.55 746,194 11.471 1.17%
2018-05-11 0 12.00 12.00 12.04 11.92 12.12 1,036,211 12,496,108 12.059 11.42 11.42 11.45 11.34 11.53 1,089,195 11.473 -0.33%
2018-05-10 0 12.20 12.20 12.22 12.14 12.24 548,311 6,688,488 12.198 11.45 11.45 11.47 11.40 11.49 584,006 11.453 0.83%
2018-05-09 0 12.10 12.08 12.10 11.92 12.18 544,373 6,591,738 12.109 11.36 11.34 11.36 11.19 11.44 579,812 11.369 -0.17%
2018-05-08 0 12.12 12.10 12.12 11.90 12.12 738,500 8,888,270 12.036 11.38 11.36 11.38 11.17 11.38 786,577 11.300 1.85%
2018-05-07 0 11.90 11.90 11.92 11.84 11.96 309,500 3,683,995 11.903 11.17 11.17 11.19 11.12 11.23 329,649 11.176 -0.17%
2018-05-04 0 11.92 11.90 11.92 11.84 12.00 291,501 3,471,041 11.907 11.19 11.17 11.19 11.12 11.27 310,478 11.180 -1.32%
2018-05-03 0 12.08 11.98 12.08 11.90 12.12 174,500 2,094,910 12.005 11.34 11.25 11.34 11.17 11.38 185,860 11.271 -0.82%
2018-05-02 0 12.18 12.16 12.18 11.86 12.18 331,000 3,984,905 12.039 11.44 11.42 11.44 11.14 11.44 352,548 11.303 1.84%
2018-04-30 0 11.96 11.90 11.98 11.76 11.96 340,076 4,038,436 11.875 11.23 11.17 11.25 11.04 11.23 362,215 11.149 1.36%
2018-04-27 0 11.80 11.74 11.80 11.68 11.82 89,000 1,045,570 11.748 11.08 11.02 11.08 10.97 11.10 94,794 11.030 0.85%
2018-04-26 0 11.70 11.66 11.70 11.60 11.88 293,500 3,435,505 11.705 10.98 10.95 10.98 10.89 11.15 312,607 10.990 -1.52%
2018-04-25 0 11.88 11.84 11.88 11.78 12.02 122,500 1,457,000 11.894 11.15 11.12 11.15 11.06 11.29 130,475 11.167 -0.17%
2018-04-24 0 11.90 11.82 11.90 11.78 11.90 128,001 1,519,471 11.871 11.17 11.10 11.17 11.06 11.17 136,334 11.145 0.34%
2018-04-23 0 11.86 11.82 11.86 11.78 12.02 214,000 2,532,595 11.835 11.14 11.10 11.14 11.06 11.29 227,932 11.111 0.17%
2018-04-20 0 11.84 11.84 11.86 11.84 12.04 225,500 2,688,141 11.921 11.12 11.12 11.14 11.12 11.30 240,180 11.192 -1.66%
2018-04-19 0 12.04 11.98 12.04 11.72 12.06 400,500 4,785,687 11.949 11.30 11.25 11.30 11.00 11.32 426,573 11.219 2.38%
2018-04-18 0 11.76 11.72 11.76 11.70 11.84 365,908 4,295,714 11.740 11.04 11.00 11.04 10.98 11.12 389,729 11.022 0.17%
2018-04-17 0 11.74 11.72 11.74 11.72 11.90 385,344 4,544,074 11.792 11.02 11.00 11.02 11.00 11.17 410,430 11.071 -1.34%
2018-04-16 0 11.90 11.90 11.92 11.88 12.16 411,004 4,906,608 11.938 11.17 11.17 11.19 11.15 11.42 437,761 11.208 -2.46%
2018-04-13 0 12.20 12.16 12.20 12.10 12.20 244,028 2,967,387 12.160 11.45 11.42 11.45 11.36 11.45 259,914 11.417 0.00%
2018-04-12 0 12.20 12.16 12.20 12.06 12.30 470,000 5,719,420 12.169 11.45 11.42 11.45 11.32 11.55 500,597 11.425 0.00%
2018-04-11 0 12.20 12.18 12.20 12.08 12.24 528,000 6,426,650 12.172 11.45 11.44 11.45 11.34 11.49 562,373 11.428 0.33%
2018-04-10 0 12.16 12.12 12.16 12.06 12.20 332,634 4,040,156 12.146 11.42 11.38 11.42 11.32 11.45 354,289 11.404 -0.82%
2018-04-09 0 12.26 12.24 12.26 12.06 12.28 308,385 3,760,242 12.193 11.51 11.49 11.51 11.32 11.53 328,461 11.448 -0.33%
2018-04-06 0 12.30 12.28 12.30 11.94 12.30 695,766 8,504,341 12.223 11.55 11.53 11.55 11.21 11.55 741,061 11.476 1.65%
2018-04-04 0 12.10 12.08 12.10 12.08 12.48 433,500 5,273,315 12.165 11.36 11.34 11.36 11.34 11.72 461,721 11.421 -1.94%
2018-04-03 0 12.34 12.30 12.34 11.88 12.36 877,954 10,685,306 12.171 11.59 11.55 11.59 11.15 11.60 935,109 11.427 3.35%
2018-03-29 0 11.94 11.94 11.96 11.92 12.20 779,000 9,342,593 11.993 11.21 11.21 11.23 11.19 11.45 829,713 11.260 -2.13%
2018-03-28 0 12.20 12.20 12.22 12.16 12.36 669,142 8,189,315 12.239 11.45 11.45 11.47 11.42 11.60 712,704 11.490 -1.61%
2018-03-27 0 12.40 12.34 12.40 12.12 12.40 807,128 9,942,227 12.318 11.64 11.59 11.64 11.38 11.64 859,673 11.565 1.47%
2018-03-26 0 12.22 12.22 12.24 12.10 12.24 341,500 4,153,185 12.162 11.47 11.47 11.49 11.36 11.49 363,732 11.418 -0.49%
2018-03-23 0 12.28 12.22 12.28 12.16 12.48 872,506 10,679,643 12.240 11.53 11.47 11.53 11.42 11.72 929,307 11.492 -2.54%
2018-03-22 0 12.60 12.58 12.60 12.60 13.10 1,202,954 15,297,531 12.717 11.83 11.81 11.83 11.83 12.30 1,281,267 11.939 -2.17%
2018-03-21 0 12.88 12.84 12.88 12.84 13.38 4,402,122 57,975,413 13.170 12.09 12.06 12.09 12.06 12.56 4,688,703 12.365 -2.42%
2018-03-20 0 13.20 13.16 13.20 12.74 13.30 7,660,108 100,034,736 13.059 12.39 12.36 12.39 11.96 12.49 8,158,786 12.261 2.80%
2018-03-19 0 12.84 12.84 12.90 11.94 12.98 4,617,733 58,341,764 12.634 12.06 12.06 12.11 11.21 12.19 4,918,350 11.862 8.26%
2018-03-16 0 11.86 11.84 11.86 11.82 12.20 11,402,004 135,322,782 11.868 11.14 11.12 11.14 11.10 11.45 12,144,281 11.143 -3.42%
2018-03-15 0 12.28 12.20 12.28 12.18 12.30 1,167,500 14,277,140 12.229 11.53 11.45 11.53 11.44 11.55 1,243,505 11.481 0.66%
2018-03-14 0 12.20 12.16 12.20 12.10 12.32 1,095,148 13,335,453 12.177 11.45 11.42 11.45 11.36 11.57 1,166,443 11.433 -0.81%
2018-03-13 0 12.30 12.22 12.30 12.18 12.30 723,000 8,869,590 12.268 11.55 11.47 11.55 11.44 11.55 770,068 11.518 0.65%
2018-03-12 0 12.22 12.22 12.30 12.14 12.32 3,115,000 38,167,980 12.253 11.47 11.47 11.55 11.40 11.57 3,317,788 11.504 0.49%
2018-03-09 0 12.16 12.14 12.16 12.12 12.20 1,132,000 13,775,660 12.169 11.42 11.40 11.42 11.38 11.45 1,205,694 11.426 0.50%
2018-03-08 0 12.10 12.06 12.10 11.88 12.10 1,183,160 14,288,901 12.077 11.36 11.32 11.36 11.15 11.36 1,260,184 11.339 1.17%
2018-03-07 0 11.96 11.96 11.98 11.90 12.10 562,500 6,745,055 11.991 11.23 11.23 11.25 11.17 11.36 599,119 11.258 -0.33%
2018-03-06 0 12.00 11.96 12.00 11.92 12.00 1,088,890 13,030,279 11.967 11.27 11.23 11.27 11.19 11.27 1,159,777 11.235 1.01%
2018-03-05 0 11.88 11.80 11.88 11.80 12.10 1,182,000 14,060,860 11.896 11.15 11.08 11.15 11.08 11.36 1,258,949 11.169 -1.82%
2018-03-02 0 12.10 12.04 12.10 11.90 12.14 974,335 11,700,621 12.009 11.36 11.30 11.36 11.17 11.40 1,037,765 11.275 -0.33%
2018-03-01 0 12.14 12.10 12.14 11.66 12.18 1,784,000 21,364,560 11.976 11.40 11.36 11.40 10.95 11.44 1,900,139 11.244 2.71%
2018-02-28 0 11.82 11.82 11.92 11.70 11.90 539,028 6,345,537 11.772 11.10 11.10 11.19 10.98 11.17 574,119 11.053 -1.17%
2018-02-27 0 11.96 11.92 11.98 11.90 12.20 508,419 6,109,890 12.017 11.23 11.19 11.25 11.17 11.45 541,517 11.283 -0.66%
2018-02-26 0 12.04 12.00 12.06 11.90 12.20 631,589 7,635,270 12.089 11.30 11.27 11.32 11.17 11.45 672,706 11.350 0.33%
2018-02-23 0 12.00 11.98 12.00 11.80 12.00 396,016 4,704,997 11.881 11.27 11.25 11.27 11.08 11.27 421,797 11.155 0.84%
2018-02-22 0 11.90 11.88 11.90 11.76 11.98 214,500 2,550,850 11.892 11.17 11.15 11.17 11.04 11.25 228,464 11.165 -0.67%
2018-02-21 0 11.98 11.94 11.98 11.68 12.02 667,001 7,928,491 11.887 11.25 11.21 11.25 10.97 11.29 710,423 11.160 2.57%
2018-02-20 0 11.68 11.64 11.66 11.48 11.70 474,500 5,503,740 11.599 10.97 10.93 10.95 10.78 10.98 505,390 10.890 1.74%
2018-02-15 0 11.48 11.42 11.50 11.22 11.50 452,500 5,141,190 11.362 10.78 10.72 10.80 10.53 10.80 481,958 10.667 2.50%
2018-02-14 0 11.20 11.16 11.20 11.08 11.20 173,000 1,927,730 11.143 10.52 10.48 10.52 10.40 10.52 184,262 10.462 1.45%
2018-02-13 0 11.04 11.00 11.04 10.88 11.12 279,000 3,078,950 11.036 10.37 10.33 10.37 10.21 10.44 297,163 10.361 0.91%
2018-02-12 0 10.94 10.94 10.98 10.80 11.08 584,000 6,411,500 10.979 10.27 10.27 10.31 10.14 10.40 622,019 10.308 0.55%
2018-02-09 0 10.88 10.86 10.88 10.76 11.10 1,233,000 13,405,800 10.873 10.21 10.20 10.21 10.10 10.42 1,313,269 10.208 -3.72%
2018-02-08 0 11.30 11.28 11.30 11.26 11.44 221,000 2,506,260 11.341 10.61 10.59 10.61 10.57 10.74 235,387 10.647 -0.35%
2018-02-07 0 11.34 11.32 11.34 11.26 11.78 1,656,120 19,084,788 11.524 10.65 10.63 10.65 10.57 11.06 1,763,934 10.819 1.98%
2018-02-06 0 11.12 11.10 11.12 11.10 11.48 856,500 9,605,070 11.214 10.44 10.42 10.44 10.42 10.78 912,259 10.529 -4.30%
2018-02-05 0 11.62 11.58 11.62 11.40 11.68 914,500 10,531,950 11.517 10.91 10.87 10.91 10.70 10.97 974,034 10.813 -1.53%
2018-02-02 0 11.80 11.76 11.82 11.72 11.96 696,600 8,226,113 11.809 11.08 11.04 11.10 11.00 11.23 741,949 11.087 -1.50%
2018-02-01 0 11.98 11.94 11.98 11.84 12.10 674,726 8,065,164 11.953 11.25 11.21 11.25 11.12 11.36 718,651 11.223 -0.33%
2018-01-31 0 12.02 12.00 12.04 11.78 12.04 1,258,000 14,984,715 11.912 11.29 11.27 11.30 11.06 11.30 1,339,897 11.183 0.17%
2018-01-30 0 12.00 11.94 11.96 11.90 12.06 385,211 4,617,168 11.986 11.27 11.21 11.23 11.17 11.32 410,288 11.253 -0.50%
2018-01-29 0 12.06 12.02 12.06 11.96 12.28 852,625 10,288,647 12.067 11.32 11.29 11.32 11.23 11.53 908,131 11.329 -1.15%
2018-01-26 0 12.20 12.16 12.20 12.04 12.20 400,098 4,847,333 12.115 11.45 11.42 11.45 11.30 11.45 426,145 11.375 0.99%
2018-01-25 0 12.08 12.08 12.10 12.06 12.28 524,000 6,356,510 12.131 11.34 11.34 11.36 11.32 11.53 558,113 11.389 -1.31%
2018-01-24 0 12.24 12.22 12.24 12.10 12.34 332,449 4,050,152 12.183 11.49 11.47 11.49 11.36 11.59 354,092 11.438 -0.49%
2018-01-23 0 12.30 12.24 12.30 12.18 12.36 454,595 5,572,923 12.259 11.55 11.49 11.55 11.44 11.60 484,189 11.510 0.16%
2018-01-22 0 12.28 12.22 12.28 12.18 12.40 811,853 9,967,571 12.278 11.53 11.47 11.53 11.44 11.64 864,705 11.527 -0.49%
2018-01-19 0 12.34 12.30 12.36 11.92 12.40 1,183,109 14,382,487 12.157 11.59 11.55 11.60 11.19 11.64 1,260,130 11.413 3.01%
2018-01-18 0 11.98 11.94 11.98 11.94 12.10 947,806 11,361,051 11.987 11.25 11.21 11.25 11.21 11.36 1,009,509 11.254 -0.50%
2018-01-17 0 12.04 12.02 12.06 12.02 12.40 987,485 11,907,837 12.059 11.30 11.29 11.32 11.29 11.64 1,051,771 11.322 -0.66%
2018-01-16 0 12.12 12.10 12.12 12.08 12.30 1,443,013 17,505,887 12.131 11.38 11.36 11.38 11.34 11.55 1,536,954 11.390 0.00%
2018-01-15 0 12.12 12.12 12.14 12.12 12.40 729,000 8,959,410 12.290 11.38 11.38 11.40 11.38 11.64 776,458 11.539 -1.14%
2018-01-12 0 12.26 12.26 12.30 12.22 12.44 684,501 8,415,132 12.294 11.51 11.51 11.55 11.47 11.68 729,062 11.542 -0.33%
2018-01-11 0 12.30 12.26 12.30 12.22 12.68 1,808,500 22,504,450 12.444 11.55 11.51 11.55 11.47 11.90 1,926,234 11.683 -3.00%
2018-01-10 0 12.68 12.66 12.68 12.66 12.80 1,160,500 14,760,525 12.719 11.90 11.89 11.90 11.89 12.02 1,236,049 11.942 -0.31%
2018-01-09 0 12.72 12.68 12.72 12.54 12.80 2,199,000 27,831,920 12.657 11.94 11.90 11.94 11.77 12.02 2,342,156 11.883 1.27%
2018-01-08 0 12.56 12.52 12.54 12.30 12.58 3,590,138 44,598,518 12.423 11.79 11.75 11.77 11.55 11.81 3,823,858 11.663 4.32%
2018-01-05 0 12.04 12.02 12.04 11.84 12.08 1,095,492 13,130,264 11.986 11.30 11.29 11.30 11.12 11.34 1,166,809 11.253 1.35%
2018-01-04 0 11.88 11.86 11.88 11.56 11.88 1,390,891 16,318,702 11.733 11.15 11.14 11.15 10.85 11.15 1,481,439 11.015 1.71%
2018-01-03 0 11.68 11.62 11.70 11.52 11.70 397,000 4,616,890 11.629 10.97 10.91 10.98 10.82 10.98 422,845 10.919 0.69%
2018-01-02 0 11.60 11.58 11.60 11.48 11.70 897,760 10,387,674 11.571 10.89 10.87 10.89 10.78 10.98 956,205 10.863 0.00%
2017-12-29 0 11.60 11.60 11.68 11.44 11.68 844,527 9,761,374 11.558 10.89 10.89 10.97 10.74 10.97 899,506 10.852 1.22%
2017-12-28 0 11.46 11.46 11.50 11.38 11.54 455,573 5,204,197 11.423 10.76 10.76 10.80 10.68 10.83 485,231 10.725 0.00%
2017-12-27 0 11.46 11.42 11.44 11.22 11.60 589,502 6,731,652 11.419 10.76 10.72 10.74 10.53 10.89 627,879 10.721 0.88%
2017-12-22 0 11.36 11.32 11.36 11.28 11.40 248,000 2,816,615 11.357 10.67 10.63 10.67 10.59 10.70 264,145 10.663 0.00%
2017-12-21 0 11.36 11.32 11.36 11.22 11.38 249,048 2,809,868 11.282 10.67 10.63 10.67 10.53 10.68 265,261 10.593 0.35%
2017-12-20 0 11.32 11.30 11.32 11.14 11.42 1,475,500 16,693,180 11.314 10.63 10.61 10.63 10.46 10.72 1,571,556 10.622 0.18%
2017-12-19 0 11.30 11.24 11.30 11.16 11.36 455,540 5,128,179 11.257 10.61 10.55 10.61 10.48 10.67 485,196 10.569 0.36%
2017-12-18 0 11.26 11.28 11.30 10.94 11.36 1,384,500 15,516,350 11.207 10.57 10.59 10.61 10.27 10.67 1,474,632 10.522 2.93%
2017-12-15 0 10.94 10.86 10.92 10.82 11.00 377,000 4,110,580 10.903 10.27 10.20 10.25 10.16 10.33 401,543 10.237 0.74%
2017-12-14 0 10.86 10.86 10.90 10.82 10.94 273,713 2,971,395 10.856 10.20 10.20 10.23 10.16 10.27 291,532 10.192 -0.55%
2017-12-13 0 10.92 10.88 10.92 10.74 10.92 193,000 2,084,890 10.803 10.25 10.21 10.25 10.08 10.25 205,564 10.142 1.49%
2017-12-12 0 10.76 10.76 10.78 10.76 10.98 636,558 6,903,389 10.845 10.10 10.10 10.12 10.10 10.31 677,998 10.182 -2.36%
2017-12-11 0 11.02 11.00 11.02 10.88 11.12 451,714 4,965,244 10.992 10.35 10.33 10.35 10.21 10.44 481,121 10.320 1.29%
2017-12-08 0 10.88 10.88 10.90 10.74 10.90 310,669 3,365,131 10.832 10.21 10.21 10.23 10.08 10.23 330,894 10.170 1.49%
2017-12-07 0 10.72 10.70 10.72 10.60 10.90 737,502 7,907,941 10.723 10.06 10.05 10.06 9.952 10.23 785,514 10.067 -1.29%
2017-12-06 0 10.86 10.82 10.86 10.78 11.14 981,500 10,692,190 10.894 10.20 10.16 10.20 10.12 10.46 1,045,396 10.228 -1.81%
2017-12-05 0 11.06 11.04 11.06 11.04 11.30 501,545 5,570,054 11.106 10.38 10.37 10.38 10.37 10.61 534,196 10.427 -2.12%
2017-12-04 0 11.30 11.28 11.30 10.96 11.40 11,614,666 130,151,890 11.206 10.61 10.59 10.61 10.29 10.70 12,370,788 10.521 2.17%
2017-12-01 0 11.06 11.02 11.06 10.96 11.20 420,500 4,649,010 11.056 10.38 10.35 10.38 10.29 10.52 447,875 10.380 0.91%
2017-11-30 0 10.96 10.90 10.96 10.90 11.18 1,242,079 13,697,922 11.028 10.29 10.23 10.29 10.23 10.50 1,322,939 10.354 -2.14%
2017-11-29 0 11.20 11.14 11.20 11.06 11.36 520,797 5,845,951 11.225 10.52 10.46 10.52 10.38 10.67 554,701 10.539 0.54%
2017-11-28 0 11.14 11.10 11.14 11.06 11.16 377,501 4,187,126 11.092 10.46 10.42 10.46 10.38 10.48 402,077 10.414 0.00%
2017-11-27 0 11.14 11.12 11.14 11.10 11.22 454,500 5,057,170 11.127 10.46 10.44 10.46 10.42 10.53 484,088 10.447 -0.71%
2017-11-24 0 11.22 11.22 11.24 11.16 11.38 481,015 5,399,302 11.225 10.53 10.53 10.55 10.48 10.68 512,329 10.539 -1.06%
2017-11-23 0 11.34 11.32 11.34 11.20 11.48 837,501 9,528,991 11.378 10.65 10.63 10.65 10.52 10.78 892,023 10.682 0.89%
2017-11-22 0 11.24 11.22 11.24 11.12 11.28 530,530 5,937,006 11.191 10.55 10.53 10.55 10.44 10.59 565,068 10.507 0.18%
2017-11-21 0 11.22 11.22 11.24 11.22 11.42 517,694 5,852,847 11.306 10.53 10.53 10.55 10.53 10.72 551,396 10.615 -1.58%
2017-11-20 0 11.40 11.40 11.42 11.38 11.56 238,691 2,730,602 11.440 10.70 10.70 10.72 10.68 10.85 254,230 10.741 -0.70%
2017-11-17 0 11.48 11.46 11.48 11.44 11.72 922,712 10,672,067 11.566 10.78 10.76 10.78 10.74 11.00 982,781 10.859 -1.03%
2017-11-16 0 11.60 11.60 11.62 11.56 11.86 509,148 5,935,859 11.658 10.89 10.89 10.91 10.85 11.14 542,294 10.946 -2.03%
2017-11-15 0 11.84 11.82 11.84 11.80 12.10 832,000 9,885,505 11.882 11.12 11.10 11.12 11.08 11.36 886,164 11.155 -1.99%
2017-11-14 0 12.08 12.04 12.08 12.04 12.30 1,189,503 14,427,816 12.129 11.34 11.30 11.34 11.30 11.55 1,266,940 11.388 -1.79%
2017-11-13 0 12.30 12.28 12.32 12.26 12.48 551,314 6,801,104 12.336 11.55 11.53 11.57 11.51 11.72 587,205 11.582 -0.97%
2017-11-10 0 12.42 12.36 12.42 12.22 12.44 515,000 6,346,350 12.323 11.66 11.60 11.66 11.47 11.68 548,527 11.570 0.98%
2017-11-09 0 12.30 12.30 12.32 12.28 12.40 356,441 4,395,531 12.332 11.55 11.55 11.57 11.53 11.64 379,646 11.578 0.00%
2017-11-08 0 12.30 12.26 12.30 12.20 12.40 568,500 6,965,120 12.252 11.55 11.51 11.55 11.45 11.64 605,510 11.503 -1.13%
2017-11-07 0 12.44 12.38 12.44 12.28 12.66 732,856 9,103,435 12.422 11.68 11.62 11.68 11.53 11.89 780,565 11.663 1.14%
2017-11-06 0 12.30 12.28 12.30 12.28 12.48 451,025 5,551,645 12.309 11.55 11.53 11.55 11.53 11.72 480,387 11.557 -1.91%
2017-11-03 0 12.54 12.50 12.52 12.34 12.58 1,049,000 13,107,560 12.495 11.77 11.74 11.75 11.59 11.81 1,117,291 11.732 1.29%
2017-11-02 0 12.38 12.38 12.40 12.36 12.48 212,000 2,626,060 12.387 11.62 11.62 11.64 11.60 11.72 225,801 11.630 0.00%
2017-11-01 0 12.38 12.38 12.46 12.36 12.70 943,167 11,760,287 12.469 11.62 11.62 11.70 11.60 11.92 1,004,568 11.707 -2.52%
2017-10-31 0 12.70 12.66 12.70 12.24 12.80 1,979,500 24,934,920 12.597 11.92 11.89 11.92 11.49 12.02 2,108,367 11.827 3.76%
2017-10-30 0 12.24 12.20 12.24 12.18 12.40 773,145 9,450,543 12.224 11.49 11.45 11.49 11.44 11.64 823,477 11.476 -0.65%
2017-10-27 0 12.32 12.28 12.32 12.18 12.34 399,556 4,901,952 12.268 11.57 11.53 11.57 11.44 11.59 425,567 11.519 0.82%
2017-10-26 0 12.22 12.20 12.24 12.18 12.50 948,909 11,640,931 12.268 11.47 11.45 11.49 11.44 11.74 1,010,684 11.518 -1.45%
2017-10-25 0 12.40 12.38 12.40 12.38 12.70 789,500 9,833,535 12.455 11.64 11.62 11.64 11.62 11.92 840,897 11.694 -0.96%
2017-10-24 0 12.52 12.52 12.56 12.52 12.70 966,132 12,148,545 12.574 11.75 11.75 11.79 11.75 11.92 1,029,028 11.806 -0.63%
2017-10-23 0 12.60 12.60 12.62 12.58 12.72 1,148,048 14,472,460 12.606 11.83 11.83 11.85 11.81 11.94 1,222,787 11.836 0.00%
2017-10-20 0 12.60 12.58 12.64 12.58 12.68 414,013 5,221,952 12.613 11.83 11.81 11.87 11.81 11.90 440,965 11.842 -0.32%
2017-10-19 0 12.64 12.64 12.66 12.60 12.78 644,858 8,159,214 12.653 11.87 11.87 11.89 11.83 12.00 686,839 11.879 -0.47%
2017-10-18 0 12.70 12.70 12.74 12.70 12.86 706,688 9,016,792 12.759 11.92 11.92 11.96 11.92 12.07 752,694 11.979 -0.78%
2017-10-17 0 12.80 12.78 12.80 12.76 12.90 1,060,416 13,599,569 12.825 12.02 12.00 12.02 11.98 12.11 1,129,450 12.041 0.16%
2017-10-16 0 12.78 12.76 12.78 12.74 12.88 430,000 5,496,130 12.782 12.00 11.98 12.00 11.96 12.09 457,993 12.000 -0.16%
2017-10-13 0 12.80 12.76 12.80 12.76 12.88 787,507 10,081,405 12.802 12.02 11.98 12.02 11.98 12.09 838,774 12.019 -0.16%
2017-10-12 0 12.82 12.78 12.82 12.78 12.90 518,000 6,640,420 12.819 12.04 12.00 12.04 12.00 12.11 551,722 12.036 -0.16%
2017-10-11 0 12.84 12.82 12.84 12.76 12.90 726,500 9,323,115 12.833 12.06 12.04 12.06 11.98 12.11 773,796 12.049 0.16%
2017-10-10 0 12.82 12.80 12.86 12.76 12.98 2,753,212 35,256,297 12.806 12.04 12.02 12.07 11.98 12.19 2,932,448 12.023 -0.62%
2017-10-09 0 12.90 12.88 12.90 12.86 13.08 757,500 9,769,980 12.898 12.11 12.09 12.11 12.07 12.28 806,814 12.109 -0.77%
2017-10-06 0 13.00 12.98 13.00 12.98 13.14 688,715 8,956,996 13.005 12.21 12.19 12.21 12.19 12.34 733,551 12.210 -0.61%
2017-10-04 0 13.08 13.04 13.12 13.04 13.20 593,000 7,766,200 13.096 12.28 12.24 12.32 12.24 12.39 631,605 12.296 0.62%
2017-10-03 0 13.00 12.98 13.06 12.96 13.16 1,015,068 13,198,266 13.002 12.21 12.19 12.26 12.17 12.36 1,081,150 12.208 -0.31%
2017-09-29 0 13.04 13.04 13.10 12.98 13.20 643,353 8,403,321 13.062 12.24 12.24 12.30 12.19 12.39 685,236 12.263 -0.91%
2017-09-28 0 13.16 13.14 13.16 13.10 13.26 462,000 6,089,760 13.181 12.36 12.34 12.36 12.30 12.45 492,076 12.376 -0.30%
2017-09-27 0 13.20 13.20 13.28 13.20 13.56 513,218 6,837,613 13.323 12.39 12.39 12.47 12.39 12.73 546,629 12.509 0.00%
2017-09-26 0 13.20 13.20 13.28 13.20 13.38 711,538 9,447,862 13.278 12.39 12.39 12.47 12.39 12.56 757,860 12.467 0.00%
2017-09-25 0 13.20 13.20 13.24 13.14 13.44 524,500 6,952,200 13.255 12.39 12.39 12.43 12.34 12.62 558,645 12.445 -1.79%
2017-09-22 0 13.44 13.44 13.50 13.40 13.78 569,500 7,693,840 13.510 12.62 12.62 12.67 12.58 12.94 606,575 12.684 -1.18%
2017-09-21 0 13.60 13.52 13.58 13.50 13.66 389,039 5,281,732 13.576 12.77 12.69 12.75 12.67 12.83 414,366 12.747 0.74%
2017-09-20 0 13.50 13.50 13.52 13.50 13.80 1,213,310 16,458,682 13.565 12.67 12.67 12.69 12.67 12.96 1,292,297 12.736 -2.17%
2017-09-19 0 13.80 13.78 13.80 13.78 14.04 1,359,944 18,870,544 13.876 12.96 12.94 12.96 12.94 13.18 1,448,477 13.028 -1.15%
2017-09-18 0 13.96 13.94 13.96 13.60 14.18 3,959,143 55,271,889 13.961 13.11 13.09 13.11 12.77 13.31 4,216,886 13.107 4.02%
2017-09-15 0 13.42 13.38 13.44 12.96 13.60 2,069,062 27,527,474 13.304 12.60 12.56 12.62 12.17 12.77 2,203,759 12.491 2.44%
2017-09-14 0 13.10 13.14 13.16 13.00 13.22 436,069 5,719,001 13.115 12.30 12.34 12.36 12.21 12.41 464,457 12.313 -0.61%
2017-09-13 0 13.18 13.14 13.20 13.00 13.36 1,486,564 19,615,367 13.195 12.37 12.34 12.39 12.21 12.54 1,583,340 12.389 1.07%
2017-09-12 0 13.04 13.04 13.06 12.86 13.26 476,000 6,193,480 13.012 12.24 12.24 12.26 12.07 12.45 506,988 12.216 0.93%
2017-09-11 0 12.92 12.90 12.92 12.78 13.20 934,663 12,108,452 12.955 12.13 12.11 12.13 12.00 12.39 995,510 12.163 -1.37%
2017-09-08 0 13.10 13.08 13.12 13.00 13.18 503,836 6,594,484 13.089 12.30 12.28 12.32 12.21 12.37 536,636 12.289 1.24%
2017-09-07 0 12.94 12.92 13.00 12.88 13.12 803,630 10,411,625 12.956 12.15 12.13 12.21 12.09 12.32 855,947 12.164 -0.92%
2017-09-06 0 13.06 13.02 13.06 12.82 13.10 942,961 12,215,705 12.955 12.26 12.22 12.26 12.04 12.30 1,004,348 12.163 1.24%
2017-09-05 0 12.90 12.88 12.90 12.88 13.20 1,142,008 14,783,612 12.945 12.11 12.09 12.11 12.09 12.39 1,216,353 12.154 -0.77%
2017-09-04 0 13.00 12.98 13.00 12.86 13.36 1,232,500 16,075,980 13.043 12.21 12.19 12.21 12.07 12.54 1,312,736 12.246 -2.99%
2017-09-01 0 13.40 13.36 13.40 13.28 13.70 1,058,000 14,160,800 13.384 12.58 12.54 12.58 12.47 12.86 1,126,876 12.566 -0.59%
2017-08-31 0 13.52 13.52 13.54 13.44 13.90 1,317,177 17,970,339 13.643 12.66 12.66 12.67 12.58 13.01 1,407,089 12.771 -2.59%
2017-08-30 0 13.88 13.86 13.90 13.40 13.98 3,824,500 52,715,260 13.784 12.99 12.97 13.01 12.54 13.09 4,085,565 12.903 4.68%
2017-08-29 0 13.26 13.24 13.26 12.92 13.52 1,704,504 22,660,093 13.294 12.41 12.39 12.41 12.09 12.66 1,820,855 12.445 1.69%
2017-08-28 0 13.04 13.02 13.04 12.70 13.06 1,427,277 18,386,343 12.882 12.21 12.19 12.21 11.89 12.23 1,524,705 12.059 0.46%
2017-08-25 0 12.98 12.96 12.98 12.88 13.10 588,694 7,637,258 12.973 12.15 12.13 12.15 12.06 12.26 628,879 12.144 -0.31%
2017-08-24 0 13.02 13.00 13.02 12.96 13.10 650,141 8,474,366 13.035 12.19 12.17 12.19 12.13 12.26 694,520 12.202 0.00%
2017-08-22 0 13.02 13.00 13.04 12.94 13.16 1,023,500 13,352,810 13.046 12.19 12.17 12.21 12.11 12.32 1,093,365 12.213 0.31%
2017-08-21 0 12.98 12.96 12.98 12.80 13.26 1,386,684 18,065,678 13.028 12.15 12.13 12.15 11.98 12.41 1,481,341 12.195 -0.15%
2017-08-18 0 13.00 12.96 13.00 12.88 13.02 1,183,000 15,309,240 12.941 12.17 12.13 12.17 12.06 12.19 1,263,753 12.114 -0.91%
2017-08-17 0 13.12 13.10 13.14 12.88 13.20 1,540,139 20,031,855 13.007 12.28 12.26 12.30 12.06 12.36 1,645,271 12.175 0.77%
2017-08-16 0 13.02 13.00 13.02 12.80 13.18 1,745,500 22,655,840 12.980 12.19 12.17 12.19 11.98 12.34 1,864,650 12.150 0.15%
2017-08-15 0 13.00 12.98 13.02 12.52 13.10 3,437,669 44,136,224 12.839 12.17 12.15 12.19 11.72 12.26 3,672,328 12.019 3.83%
2017-08-14 0 12.52 12.50 12.52 12.38 12.68 2,364,500 29,587,780 12.513 11.72 11.70 11.72 11.59 11.87 2,525,903 11.714 -0.95%
2017-08-11 0 12.64 12.62 12.64 12.60 13.12 2,688,599 34,394,568 12.793 11.83 11.81 11.83 11.79 12.28 2,872,126 11.975 -4.10%
2017-08-10 0 13.18 13.16 13.18 13.14 13.36 3,924,007 51,818,845 13.206 12.34 12.32 12.34 12.30 12.51 4,191,864 12.362 -1.79%
2017-08-09 0 13.42 13.42 13.44 13.00 13.54 4,860,554 64,918,840 13.356 12.56 12.56 12.58 12.17 12.67 5,192,341 12.503 -0.59%
2017-08-08 0 13.50 13.50 13.52 13.26 13.56 2,000,667 26,887,201 13.439 12.64 12.64 12.66 12.41 12.69 2,137,235 12.580 -0.15%
2017-08-07 0 13.52 13.50 13.52 13.18 13.80 4,667,033 62,675,752 13.429 12.66 12.64 12.66 12.34 12.92 4,985,610 12.571 -3.01%
2017-08-04 0 13.94 13.92 14.00 13.70 14.26 2,749,013 38,273,813 13.923 13.05 13.03 13.11 12.82 13.35 2,936,664 13.033 0.43%
2017-08-03 0 13.88 13.84 13.90 13.80 14.26 1,616,833 22,555,192 13.950 12.99 12.96 13.01 12.92 13.35 1,727,200 13.059 -2.39%
2017-08-02 0 14.22 14.20 14.22 13.84 14.28 2,661,261 37,599,844 14.129 13.31 13.29 13.31 12.96 13.37 2,842,922 13.226 2.30%
2017-08-01 0 13.90 13.88 13.90 13.74 14.06 2,287,070 31,732,119 13.875 13.01 12.99 13.01 12.86 13.16 2,443,188 12.988 0.00%
2017-07-31 0 13.90 13.90 13.92 13.24 14.06 3,466,512 47,089,724 13.584 13.01 13.01 13.03 12.39 13.16 3,703,140 12.716 2.81%
2017-07-28 0 13.52 13.50 13.52 13.40 13.80 1,892,379 25,622,622 13.540 12.66 12.64 12.66 12.54 12.92 2,021,555 12.675 -2.17%
2017-07-27 0 13.82 13.78 13.84 13.78 13.88 1,120,500 15,494,240 13.828 12.94 12.90 12.96 12.90 12.99 1,196,987 12.944 -0.43%
2017-07-26 0 13.88 13.86 13.88 13.86 14.16 922,000 12,857,880 13.946 12.99 12.97 12.99 12.97 13.26 984,937 13.055 -1.14%
2017-07-25 0 14.04 14.10 14.14 13.92 14.14 1,280,589 17,941,327 14.010 13.14 13.20 13.24 13.03 13.24 1,368,003 13.115 0.57%
2017-07-24 0 13.96 13.94 13.96 13.82 14.18 1,243,500 17,415,430 14.005 13.07 13.05 13.07 12.94 13.27 1,328,383 13.110 -0.99%
2017-07-21 0 14.10 14.14 14.16 14.00 14.32 2,180,040 30,708,619 14.086 13.20 13.24 13.26 13.11 13.40 2,328,852 13.186 -0.70%
2017-07-20 0 14.20 14.20 14.24 13.50 14.76 7,571,570 107,948,660 14.257 13.29 13.29 13.33 12.64 13.82 8,088,414 13.346 1.72%
2017-07-19 0 13.96 13.94 13.96 13.72 14.80 10,527,836 147,651,580 14.025 13.07 13.05 13.07 12.84 13.85 11,246,478 13.129 -5.80%
2017-07-18 0 14.82 14.82 14.84 14.60 15.06 2,777,735 41,262,491 14.855 13.87 13.87 13.89 13.67 14.10 2,967,346 13.906 -0.27%
2017-07-17 0 14.86 14.84 14.86 14.82 15.56 7,150,016 108,360,201 15.155 13.91 13.89 13.91 13.87 14.57 7,638,084 14.187 -1.20%
2017-07-14 0 15.04 15.00 15.02 14.80 15.70 8,561,119 128,953,288 15.063 14.08 14.04 14.06 13.85 14.70 9,145,511 14.100 -3.96%
2017-07-13 0 15.66 15.62 15.66 15.54 16.20 9,129,458 144,292,790 15.805 14.66 14.62 14.66 14.55 15.16 9,752,645 14.795 -1.63%
2017-07-12 0 15.92 15.94 15.96 14.32 17.12 22,599,456 360,479,836 15.951 14.90 14.92 14.94 13.40 16.03 24,142,120 14.932 9.64%
2017-07-11 0 14.52 14.50 14.52 14.38 14.74 3,860,281 56,140,476 14.543 13.59 13.57 13.59 13.46 13.80 4,123,788 13.614 0.14%
2017-07-10 0 14.50 14.48 14.50 13.52 14.56 19,473,298 276,247,054 14.186 13.57 13.55 13.57 12.66 13.63 20,802,567 13.279 4.17%
2017-07-07 0 13.92 13.92 13.96 13.90 14.16 2,729,624 38,326,000 14.041 13.03 13.03 13.07 13.01 13.26 2,915,951 13.144 -1.14%
2017-07-06 0 14.08 14.02 14.06 13.94 14.14 1,907,180 26,787,157 14.045 13.18 13.12 13.16 13.05 13.24 2,037,366 13.148 -0.42%
2017-07-05 0 14.14 14.12 14.16 13.86 14.24 11,251,619 158,358,591 14.074 13.24 13.22 13.26 12.97 13.33 12,019,667 13.175 1.00%
2017-07-04 0 14.00 13.98 14.06 13.78 14.60 22,533,247 315,011,675 13.980 13.11 13.09 13.16 12.90 13.67 24,071,392 13.087 0.14%
2017-07-03 0 13.98 13.98 14.00 13.00 14.16 29,367,990 401,629,271 13.676 13.09 13.09 13.11 12.17 13.26 31,372,682 12.802 -0.85%
2017-06-30 0 14.10 14.10 14.12 13.14 14.16 37,611,036 510,018,682 13.560 13.20 13.20 13.22 12.30 13.26 40,178,408 12.694 4.60%
2017-06-29 0 13.48 13.36 13.44 11.70 13.50 16,580,694 207,693,983 12.526 12.62 12.51 12.58 10.95 12.64 17,712,511 11.726 15.41%
2017-06-28 0 11.68 11.60 11.70 11.10 11.90 5,051,129 58,941,582 11.669 10.93 10.86 10.95 10.39 11.14 5,395,925 10.923 5.80%
2017-06-27 0 11.04 11.04 11.10 10.86 11.10 1,889,004 20,645,774 10.929 10.33 10.33 10.39 10.17 10.39 2,017,950 10.231 -0.54%
2017-06-26 0 11.10 11.08 11.10 10.98 11.16 374,105 4,142,139 11.072 10.39 10.37 10.39 10.28 10.45 399,642 10.365 0.91%
2017-06-23 0 11.00 10.88 11.02 10.80 11.02 604,000 6,590,090 10.911 10.30 10.18 10.32 10.11 10.32 645,230 10.214 0.00%
2017-06-22 0 11.00 11.02 11.04 10.98 11.18 694,055 7,688,918 11.078 10.30 10.32 10.33 10.28 10.47 741,432 10.370 -0.54%
2017-06-21 0 11.06 11.06 11.10 11.02 11.16 499,677 5,537,916 11.083 10.35 10.35 10.39 10.32 10.45 533,786 10.375 -0.90%
2017-06-20 0 11.16 11.12 11.16 11.08 11.50 1,398,655 15,691,127 11.219 10.45 10.41 10.45 10.37 10.77 1,494,129 10.502 -1.24%
2017-06-19 0 11.30 11.30 11.32 10.94 11.36 4,016,103 44,150,966 10.993 10.58 10.58 10.60 10.24 10.63 4,290,247 10.291 3.67%
2017-06-16 0 10.90 10.74 10.94 10.50 10.94 1,661,200 17,726,120 10.671 10.20 10.05 10.24 9.829 10.24 1,774,595 9.9888 2.64%
2017-06-15 0 10.62 10.62 10.64 10.50 10.94 2,148,046 23,077,270 10.743 9.941 9.941 9.960 9.829 10.24 2,294,674 10.057 -3.28%
2017-06-14 0 10.98 10.92 10.98 10.50 11.30 4,035,700 44,305,836 10.978 10.28 10.22 10.28 9.829 10.58 4,311,181 10.277 5.78%
2017-06-13 0 10.38 10.40 10.44 10.06 10.44 1,117,514 11,399,060 10.200 9.717 9.735 9.773 9.417 9.773 1,193,797 9.5486 2.98%
2017-06-12 0 10.08 10.04 10.16 10.00 10.38 961,365 9,746,872 10.139 9.436 9.398 9.511 9.361 9.717 1,026,989 9.4907 -2.89%
2017-06-09 0 10.38 10.32 10.36 9.900 10.50 1,905,953 19,511,965 10.237 9.717 9.661 9.698 9.267 9.829 2,036,055 9.5832 8.92%
2017-06-08 0 9.530 9.600 9.620 9.380 9.620 526,500 5,000,610 9.4978 8.921 8.987 9.005 8.781 9.005 562,439 8.8909 0.85%
2017-06-07 0 9.450 9.440 9.450 9.350 9.540 473,453 4,478,673 9.4596 8.846 8.837 8.846 8.753 8.930 505,771 8.8551 0.11%
2017-06-06 0 9.440 9.450 9.460 9.260 9.450 2,191,500 20,379,860 9.2995 8.837 8.846 8.856 8.668 8.846 2,341,094 8.7053 1.07%
2017-06-05 0 9.340 9.310 9.340 9.280 9.400 466,000 4,346,950 9.3282 8.743 8.715 8.743 8.687 8.799 497,810 8.7322 -0.32%
2017-06-02 0 9.370 9.350 9.370 9.210 9.450 850,000 7,956,090 9.3601 8.771 8.753 8.771 8.621 8.846 908,022 8.7620 2.07%
2017-06-01 0 9.180 9.140 9.180 9.060 9.210 130,428 1,194,807 9.1607 8.593 8.556 8.593 8.481 8.621 139,331 8.5753 0.44%
2017-05-31 0 9.140 9.100 9.160 9.100 9.190 370,536 3,388,623 9.1452 8.556 8.519 8.575 8.519 8.603 395,829 8.5608 0.00%
2017-05-29 0 9.140 9.130 9.140 9.070 9.140 124,500 1,134,240 9.1104 8.556 8.547 8.556 8.490 8.556 132,999 8.5282 0.11%
2017-05-26 0 9.130 9.130 9.150 9.120 9.180 196,500 1,796,580 9.1429 8.547 8.547 8.565 8.537 8.593 209,913 8.5587 -0.44%
2017-05-25 0 9.170 9.170 9.200 9.150 9.230 186,000 1,705,170 9.1676 8.584 8.584 8.612 8.565 8.640 198,697 8.5818 0.22%
2017-05-24 0 9.150 9.150 9.220 9.130 9.260 45,759 421,906 9.2202 8.565 8.565 8.631 8.547 8.668 48,883 8.6310 -1.29%
2017-05-23 0 9.270 9.240 9.290 9.100 9.300 585,500 5,405,535 9.2323 8.678 8.650 8.696 8.519 8.706 625,467 8.6424 1.87%
2017-05-22 0 9.100 9.070 9.100 8.990 9.100 341,500 3,099,120 9.0750 8.519 8.490 8.519 8.416 8.519 364,811 8.4951 1.00%
2017-05-19 0 9.010 8.990 9.010 8.970 9.050 443,500 4,000,630 9.0206 8.434 8.416 8.434 8.397 8.472 473,774 8.4442 -0.44%
2017-05-18 0 9.050 9.030 9.060 8.930 9.070 775,500 6,995,265 9.0203 8.472 8.453 8.481 8.359 8.490 828,437 8.4439 -0.11%
2017-05-17 0 9.060 9.050 9.060 9.000 9.110 370,000 3,352,665 9.0613 8.481 8.472 8.481 8.425 8.528 395,257 8.4822 0.22%
2017-05-16 0 9.040 9.040 9.110 9.020 9.130 129,500 1,175,860 9.0800 8.462 8.462 8.528 8.444 8.547 138,340 8.4998 -0.22%
2017-05-15 0 9.060 9.050 9.080 8.970 9.120 655,085 5,907,670 9.0182 8.481 8.472 8.500 8.397 8.537 699,802 8.4419 -0.44%
2017-05-12 0 9.100 9.100 9.120 9.000 9.310 912,015 8,307,446 9.1089 8.519 8.519 8.537 8.425 8.715 974,270 8.5268 -1.94%
2017-05-11 0 9.280 9.280 9.290 9.150 9.470 480,014 4,461,180 9.2939 8.687 8.687 8.696 8.565 8.865 512,780 8.7000 -1.49%
2017-05-10 0 9.420 9.410 9.450 9.280 9.450 3,430,500 32,110,845 9.3604 8.818 8.809 8.846 8.687 8.846 3,664,670 8.7623 4.67%
2017-05-09 0 9.150 9.120 9.150 9.050 9.220 665,000 6,107,907 9.1848 8.425 8.397 8.425 8.333 8.489 722,234 8.4570 0.11%
2017-05-08 0 9.140 9.070 9.140 9.080 9.210 58,909 538,449 9.1404 8.416 8.351 8.416 8.360 8.480 63,979 8.4160 -0.33%
2017-05-05 0 9.170 9.170 9.180 9.010 9.230 683,686 6,259,175 9.1550 8.443 8.443 8.453 8.296 8.499 742,528 8.4296 0.33%
2017-05-04 0 9.140 9.130 9.140 9.020 9.170 164,800 1,495,977 9.0775 8.416 8.406 8.416 8.305 8.443 178,984 8.3582 0.88%
2017-05-02 0 9.060 9.070 9.090 9.060 9.100 66,502 603,533 9.0754 8.342 8.351 8.370 8.342 8.379 72,226 8.3562 -0.77%
2017-04-28 0 9.130 9.110 9.130 9.010 9.140 206,500 1,875,725 9.0834 8.406 8.388 8.406 8.296 8.416 224,273 8.3636 0.33%
2017-04-27 0 9.100 9.080 9.100 8.950 9.100 197,500 1,784,525 9.0356 8.379 8.360 8.379 8.241 8.379 214,498 8.3195 0.66%
2017-04-26 0 9.040 8.960 9.070 8.940 9.070 370,152 3,325,604 8.9844 8.324 8.250 8.351 8.232 8.351 402,009 8.2725 0.78%
2017-04-25 0 8.970 8.970 8.980 8.970 9.130 390,000 3,517,930 9.0203 8.259 8.259 8.268 8.259 8.406 423,566 8.3055 -0.99%
2017-04-24 0 9.060 9.050 9.130 9.010 9.130 191,000 1,736,435 9.0913 8.342 8.333 8.406 8.296 8.406 207,439 8.3708 -0.66%
2017-04-21 0 9.120 9.120 9.130 9.090 9.140 114,000 1,039,100 9.1149 8.397 8.397 8.406 8.370 8.416 123,811 8.3926 -0.11%
2017-04-20 0 9.130 9.120 9.140 9.000 9.140 304,496 2,768,887 9.0933 8.406 8.397 8.416 8.287 8.416 330,703 8.3727 0.33%
2017-04-19 0 9.100 9.060 9.100 9.030 9.120 805,614 7,293,593 9.0535 8.379 8.342 8.379 8.314 8.397 874,950 8.3360 0.00%
2017-04-18 0 9.100 9.090 9.100 9.010 9.160 1,126,500 10,253,080 9.1017 8.379 8.370 8.379 8.296 8.434 1,223,453 8.3804 0.00%
2017-04-13 0 9.100 9.090 9.100 9.060 9.180 391,000 3,572,570 9.1370 8.379 8.370 8.379 8.342 8.453 424,652 8.4129 0.33%
2017-04-12 0 9.070 9.040 9.070 8.990 9.090 75,500 680,945 9.0191 8.351 8.324 8.351 8.278 8.370 81,998 8.3044 1.57%
2017-04-11 0 8.930 8.920 8.930 8.910 9.070 497,000 4,438,885 8.9314 8.222 8.213 8.222 8.204 8.351 539,775 8.2236 -0.22%
2017-04-10 0 8.950 8.940 8.950 8.930 9.140 763,415 6,836,638 8.9553 8.241 8.232 8.241 8.222 8.416 829,119 8.2457 0.00%
2017-04-07 0 8.950 8.940 8.950 8.920 9.010 595,500 5,328,517 8.9480 8.241 8.232 8.241 8.213 8.296 646,752 8.2389 -0.89%
2017-04-06 0 9.030 9.010 9.060 8.980 9.130 471,000 4,260,660 9.0460 8.314 8.296 8.342 8.268 8.406 511,537 8.3291 -1.74%
2017-04-05 0 9.190 9.170 9.190 9.130 9.190 294,000 2,696,935 9.1732 8.462 8.443 8.462 8.406 8.462 319,303 8.4463 0.11%
2017-04-03 0 9.180 9.170 9.190 9.100 9.210 249,500 2,286,190 9.1631 8.453 8.443 8.462 8.379 8.480 270,973 8.4370 0.66%
2017-03-31 0 9.120 9.110 9.140 9.080 9.140 854,005 7,790,442 9.1222 8.397 8.388 8.416 8.360 8.416 927,505 8.3993 -0.22%
2017-03-30 0 9.140 9.140 9.150 9.040 9.180 723,000 6,603,540 9.1335 8.416 8.416 8.425 8.324 8.453 785,225 8.4097 0.00%
2017-03-29 0 9.140 9.140 9.150 9.100 9.160 251,500 2,294,910 9.1249 8.416 8.416 8.425 8.379 8.434 273,145 8.4018 0.22%
2017-03-28 0 9.120 9.120 9.130 9.090 9.170 388,500 3,546,290 9.1282 8.397 8.397 8.406 8.370 8.443 421,936 8.4048 -0.22%
2017-03-27 0 9.140 9.120 9.140 9.080 9.170 1,646,500 15,021,080 9.1230 8.416 8.397 8.416 8.360 8.443 1,788,207 8.4001 0.66%
2017-03-24 0 9.080 9.080 9.090 9.030 9.120 577,621 5,234,992 9.0630 8.360 8.360 8.370 8.314 8.397 627,334 8.3448 0.22%
2017-03-23 0 9.060 9.080 9.100 8.750 9.090 1,184,000 10,591,880 8.9458 8.342 8.360 8.379 8.057 8.370 1,285,902 8.2369 2.72%
2017-03-22 0 8.820 8.820 8.830 8.720 8.830 499,500 4,390,835 8.7905 8.121 8.121 8.130 8.029 8.130 542,490 8.0939 0.23%
2017-03-21 0 8.800 8.800 8.810 8.670 8.830 727,000 6,357,795 8.7452 8.103 8.103 8.112 7.983 8.130 789,570 8.0522 0.00%
2017-03-20 0 8.800 8.800 8.810 8.700 8.870 1,038,319 9,146,224 8.8087 8.103 8.103 8.112 8.011 8.167 1,127,682 8.1106 0.92%
2017-03-17 0 8.720 8.720 8.770 8.610 8.790 409,500 3,567,035 8.7107 8.029 8.029 8.075 7.928 8.093 444,744 8.0204 1.16%
2017-03-16 0 8.620 8.620 8.640 8.610 8.670 586,500 5,067,915 8.6409 7.937 7.937 7.955 7.928 7.983 636,977 7.9562 -0.35%
2017-03-15 0 8.650 8.620 8.680 8.570 8.680 285,000 2,454,120 8.6109 7.965 7.937 7.992 7.891 7.992 309,529 7.9286 0.35%
2017-03-14 0 8.620 8.620 8.630 8.580 8.700 880,896 7,579,801 8.6046 7.937 7.937 7.946 7.900 8.011 956,711 7.9228 -0.46%
2017-03-13 0 8.660 8.640 8.660 8.630 8.700 196,100 1,699,020 8.6640 7.974 7.955 7.974 7.946 8.011 212,977 7.9775 -0.12%
2017-03-10 0 8.670 8.650 8.670 8.630 8.690 653,000 5,660,985 8.6692 7.983 7.965 7.983 7.946 8.001 709,201 7.9822 0.81%
2017-03-09 0 8.600 8.580 8.600 8.580 8.700 954,500 8,211,910 8.6034 7.918 7.900 7.918 7.900 8.011 1,036,649 7.9216 -0.92%
2017-03-08 0 8.680 8.670 8.680 8.660 8.790 792,006 6,873,312 8.6784 7.992 7.983 7.992 7.974 8.093 860,170 7.9906 0.00%
2017-03-07 0 8.680 8.640 8.690 8.630 8.720 978,160 8,498,560 8.6883 7.992 7.955 8.001 7.946 8.029 1,062,346 7.9998 -0.23%
2017-03-06 0 8.700 8.690 8.710 8.670 8.860 524,500 4,562,210 8.6982 8.011 8.001 8.020 7.983 8.158 569,641 8.0089 0.12%
2017-03-03 0 8.690 8.690 8.700 8.680 8.760 812,000 7,072,395 8.7098 8.001 8.001 8.011 7.992 8.066 881,885 8.0196 -1.03%
2017-03-02 0 8.780 8.750 8.790 8.750 8.830 764,728 6,710,248 8.7747 8.084 8.057 8.093 8.057 8.130 830,545 8.0793 0.46%
2017-03-01 0 8.740 8.720 8.730 8.730 8.830 444,500 3,904,395 8.7838 8.047 8.029 8.038 8.038 8.130 482,756 8.0877 -0.57%
2017-02-28 0 8.790 8.770 8.790 8.710 8.910 576,000 5,051,235 8.7695 8.093 8.075 8.093 8.020 8.204 625,574 8.0746 0.57%
2017-02-27 0 8.740 8.740 8.780 8.740 8.930 328,580 2,902,113 8.8323 8.047 8.047 8.084 8.047 8.222 356,859 8.1324 -1.13%
2017-02-24 0 8.840 8.840 8.850 8.800 8.910 386,200 3,410,811 8.8317 8.139 8.139 8.149 8.103 8.204 419,438 8.1319 -0.34%
2017-02-23 0 8.870 8.840 8.870 8.610 8.900 1,831,717 16,084,635 8.7812 8.167 8.139 8.167 7.928 8.195 1,989,365 8.0853 3.02%
2017-02-22 0 8.610 8.610 8.620 8.570 8.640 601,388 5,176,356 8.6073 7.928 7.928 7.937 7.891 7.955 653,147 7.9253 0.23%
2017-02-21 0 8.590 8.570 8.590 8.560 8.620 1,568,703 13,467,595 8.5852 7.909 7.891 7.909 7.882 7.937 1,703,714 7.9048 -0.23%
2017-02-20 0 8.610 8.600 8.610 8.580 8.620 518,600 4,462,084 8.6041 7.928 7.918 7.928 7.900 7.937 563,234 7.9223 0.00%
2017-02-17 0 8.610 8.600 8.610 8.590 8.630 557,021 4,792,075 8.6030 7.928 7.918 7.928 7.909 7.946 604,961 7.9213 0.12%
2017-02-16 0 8.600 8.600 8.610 8.540 8.630 841,998 7,241,007 8.5998 7.918 7.918 7.928 7.863 7.946 914,465 7.9183 -0.23%
2017-02-15 0 8.620 8.610 8.630 8.590 8.640 1,072,000 9,236,215 8.6159 7.937 7.928 7.946 7.909 7.955 1,164,262 7.9331 0.12%
2017-02-14 0 8.610 8.600 8.610 8.580 8.660 2,000,250 17,237,020 8.6174 7.928 7.918 7.928 7.900 7.974 2,172,402 7.9345 -0.23%
2017-02-13 0 8.630 8.620 8.630 8.560 8.650 593,500 5,118,000 8.6234 7.946 7.937 7.946 7.882 7.965 644,580 7.9401 0.70%
2017-02-10 0 8.570 8.560 8.570 8.530 8.660 889,525 7,618,324 8.5645 7.891 7.882 7.891 7.854 7.974 966,082 7.8858 -0.46%
2017-02-09 0 8.610 8.590 8.610 8.570 8.630 573,500 4,930,440 8.5971 7.928 7.909 7.928 7.891 7.946 622,859 7.9158 0.47%
2017-02-08 0 8.570 8.560 8.580 8.560 8.630 410,000 3,517,515 8.5793 7.891 7.882 7.900 7.882 7.946 445,287 7.8994 -0.23%
2017-02-07 0 8.590 8.600 8.610 8.580 8.630 240,500 2,068,635 8.6014 7.909 7.918 7.928 7.900 7.946 261,199 7.9198 -0.23%
2017-02-06 0 8.610 8.610 8.630 8.570 8.680 266,500 2,297,007 8.6192 7.928 7.928 7.946 7.891 7.992 289,436 7.9361 -0.23%
2017-02-03 0 8.630 8.600 8.630 8.580 8.640 132,500 1,139,605 8.6008 7.946 7.918 7.946 7.900 7.955 143,904 7.9192 0.35%
2017-02-02 0 8.600 8.590 8.610 8.590 8.690 503,559 4,335,522 8.6098 7.918 7.909 7.928 7.909 8.001 546,898 7.9275 0.00%
2017-02-01 0 8.600 8.590 8.600 8.560 8.650 595,000 5,121,015 8.6067 7.918 7.909 7.918 7.882 7.965 646,209 7.9247 -0.69%
2017-01-27 0 8.660 8.630 8.660 8.560 8.680 189,241 1,631,750 8.6226 7.974 7.946 7.974 7.882 7.992 205,528 7.9393 0.12%
2017-01-26 0 8.650 8.620 8.650 8.560 8.660 314,500 2,715,465 8.6342 7.965 7.937 7.965 7.882 7.974 341,568 7.9500 0.93%
2017-01-25 0 8.570 8.560 8.580 8.540 8.600 269,017 2,305,694 8.5708 7.891 7.882 7.900 7.863 7.918 292,170 7.8916 -0.35%
2017-01-24 0 8.600 8.580 8.600 8.550 8.640 167,326 1,435,476 8.5789 7.918 7.900 7.918 7.872 7.955 181,727 7.8991 0.23%
2017-01-23 0 8.580 8.570 8.580 8.550 8.660 236,000 2,023,895 8.5758 7.900 7.891 7.900 7.872 7.974 256,311 7.8962 -0.23%
2017-01-20 0 8.600 8.570 8.600 8.550 8.680 305,000 2,620,285 8.5911 7.918 7.891 7.918 7.872 7.992 331,250 7.9103 0.00%
2017-01-19 0 8.600 8.600 8.610 8.590 8.800 205,000 1,768,152 8.6251 7.918 7.918 7.928 7.909 8.103 222,643 7.9416 -0.35%
2017-01-18 0 8.630 8.620 8.640 8.600 8.670 354,000 3,058,195 8.6390 7.946 7.937 7.955 7.918 7.983 384,467 7.9544 0.00%
2017-01-17 0 8.630 8.630 8.650 8.600 8.650 147,500 1,272,635 8.6280 7.946 7.946 7.965 7.918 7.965 160,195 7.9443 -0.12%
2017-01-16 0 8.640 8.610 8.640 8.600 8.680 113,525 980,926 8.6406 7.955 7.928 7.955 7.918 7.992 123,296 7.9559 0.00%
2017-01-13 0 8.640 8.610 8.640 8.600 8.690 249,500 2,156,270 8.6424 7.955 7.928 7.955 7.918 8.001 270,973 7.9575 0.12%
2017-01-12 0 8.630 8.590 8.630 8.560 8.670 293,500 2,531,005 8.6235 7.946 7.909 7.946 7.882 7.983 318,760 7.9402 0.35%
2017-01-11 0 8.600 8.590 8.600 8.540 8.620 277,000 2,379,575 8.5905 7.918 7.909 7.918 7.863 7.937 300,840 7.9098 1.18%
2017-01-10 0 8.500 8.480 8.530 8.370 8.540 637,000 5,415,270 8.5012 7.826 7.808 7.854 7.707 7.863 691,824 7.8275 1.43%
2017-01-09 0 8.380 8.370 8.380 8.340 8.510 340,430 2,856,180 8.3899 7.716 7.707 7.716 7.679 7.836 369,729 7.7251 -0.83%
2017-01-06 0 8.450 8.430 8.450 8.410 8.450 271,602 2,292,311 8.4400 7.780 7.762 7.780 7.744 7.780 294,978 7.7711 0.48%
2017-01-05 0 8.410 8.400 8.420 8.380 8.420 232,000 1,948,010 8.3966 7.744 7.734 7.753 7.716 7.753 251,967 7.7312 0.24%
2017-01-04 0 8.390 8.380 8.390 8.350 8.450 190,000 1,596,785 8.4041 7.725 7.716 7.725 7.688 7.780 206,352 7.7381 -0.83%
2017-01-03 0 8.460 8.420 8.450 8.270 8.600 770,500 6,577,650 8.5369 7.790 7.753 7.780 7.615 7.918 836,813 7.8604 -1.63%
2016-12-30 0 8.600 8.540 8.600 8.450 8.630 1,397,580 11,985,973 8.5762 7.918 7.863 7.918 7.780 7.946 1,517,863 7.8966 1.53%
2016-12-29 0 8.470 8.450 8.470 8.400 8.620 705,000 5,970,850 8.4693 7.799 7.780 7.799 7.734 7.937 765,676 7.7981 -0.94%
2016-12-28 0 8.550 8.500 8.550 8.120 8.800 2,155,666 18,295,881 8.4873 7.872 7.826 7.872 7.477 8.103 2,341,194 7.8148 4.52%
2016-12-23 0 8.180 8.170 8.180 8.170 8.220 391,500 3,203,003 8.1814 7.532 7.523 7.532 7.523 7.569 425,195 7.5330 -0.12%
2016-12-22 0 8.190 8.180 8.190 8.180 8.250 280,233 2,303,381 8.2195 7.541 7.532 7.541 7.532 7.596 304,351 7.5682 -0.85%
2016-12-21 0 8.260 8.240 8.270 8.210 8.290 633,456 5,229,943 8.2562 7.605 7.587 7.615 7.559 7.633 687,975 7.6019 0.12%
2016-12-20 0 8.250 8.240 8.250 8.210 8.310 455,147 3,754,658 8.2493 7.596 7.587 7.596 7.559 7.651 494,319 7.5956 -0.60%
2016-12-19 0 8.300 8.290 8.320 8.260 8.510 956,012 7,952,403 8.3183 7.642 7.633 7.661 7.605 7.836 1,038,292 7.6591 -3.04%
2016-12-16 0 8.560 8.560 8.570 8.500 8.600 528,067 4,515,878 8.5517 7.882 7.882 7.891 7.826 7.918 573,515 7.8740 0.12%
2016-12-15 0 8.550 8.550 8.600 8.550 8.710 853,500 7,340,995 8.6010 7.872 7.872 7.918 7.872 8.020 926,957 7.9195 -2.17%
2016-12-14 0 8.740 8.720 8.750 8.670 8.770 313,000 2,735,670 8.7402 8.047 8.029 8.057 7.983 8.075 339,938 8.0475 0.34%
2016-12-13 0 8.710 8.710 8.720 8.600 8.720 474,000 4,108,482 8.6677 8.020 8.020 8.029 7.918 8.029 514,795 7.9808 0.81%
2016-12-12 0 8.640 8.630 8.640 8.630 8.850 1,119,000 9,762,490 8.7243 7.955 7.946 7.955 7.946 8.149 1,215,307 8.0329 -2.59%
2016-12-09 0 8.870 8.870 8.880 8.870 9.100 620,000 5,515,452 8.8959 8.167 8.167 8.176 8.167 8.379 673,361 8.1909 -1.11%
2016-12-08 0 8.970 8.960 8.970 8.940 9.040 609,583 5,463,481 8.9627 8.259 8.250 8.259 8.232 8.324 662,047 8.2524 -0.77%
2016-12-07 0 9.040 8.990 9.040 8.930 9.050 346,000 3,112,725 8.9963 8.324 8.278 8.324 8.222 8.333 375,779 8.2834 0.11%
2016-12-06 0 9.030 9.020 9.060 8.950 9.100 187,568 1,685,043 8.9836 8.314 8.305 8.342 8.241 8.379 203,711 8.2717 1.01%
2016-12-05 0 8.940 8.930 8.940 8.910 9.000 644,500 5,758,905 8.9355 8.232 8.222 8.232 8.204 8.287 699,969 8.2274 -0.56%
2016-12-02 0 8.990 8.980 8.990 8.940 9.000 389,500 3,493,340 8.9688 8.278 8.268 8.278 8.232 8.287 423,023 8.2580 -0.11%
2016-12-01 0 9.000 8.980 9.000 8.960 9.030 1,185,946 10,673,921 9.0003 8.287 8.268 8.287 8.250 8.314 1,288,015 8.2871 0.33%
2016-11-30 0 8.970 8.960 9.010 8.940 9.060 3,053,500 27,476,820 8.9985 8.259 8.250 8.296 8.232 8.342 3,316,301 8.2854 0.90%
2016-11-29 0 8.890 8.870 8.900 8.840 8.990 704,000 6,270,497 8.9070 8.186 8.167 8.195 8.139 8.278 764,590 8.2011 -1.22%
2016-11-28 0 9.000 8.990 9.000 8.830 9.250 2,280,500 20,437,245 8.9617 8.287 8.278 8.287 8.130 8.517 2,476,772 8.2516 -3.23%
2016-11-25 0 9.300 9.290 9.300 9.150 9.310 2,702,000 25,100,095 9.2895 8.563 8.554 8.563 8.425 8.572 2,934,549 8.5533 0.22%
2016-11-24 0 9.280 9.270 9.290 9.120 9.370 2,471,353 22,933,342 9.2797 8.545 8.535 8.554 8.397 8.627 2,684,051 8.5443 -0.11%
2016-11-23 0 9.290 9.290 9.320 8.130 9.490 79,797,877 704,010,655 8.8224 8.554 8.554 8.581 7.486 8.738 86,665,719 8.1233 15.12%
2016-11-22 0 8.070 8.070 8.100 8.000 8.150 972,500 7,867,575 8.0901 7.430 7.430 7.458 7.366 7.504 1,056,199 7.4490 0.87%
2016-11-21 0 8.000 7.960 7.970 7.960 8.300 1,958,788 15,869,699 8.1018 7.366 7.329 7.338 7.329 7.642 2,127,372 7.4598 -2.20%
2016-11-18 0 8.180 8.170 8.180 8.170 8.350 1,640,500 13,515,720 8.2388 7.532 7.523 7.532 7.523 7.688 1,781,690 7.5859 0.00%
2016-11-17 0 8.180 8.170 8.180 8.140 8.350 3,794,236 31,020,776 8.1758 7.532 7.523 7.532 7.495 7.688 4,120,789 7.5279 0.62%
2016-11-16 0 8.130 8.120 8.130 8.100 8.320 903,447 7,378,294 8.1668 7.486 7.477 7.486 7.458 7.661 981,203 7.5196 -1.81%
2016-11-15 0 8.280 8.260 8.280 8.260 8.490 636,250 5,291,977 8.3174 7.624 7.605 7.624 7.605 7.817 691,009 7.6583 -1.55%
2016-11-14 0 8.410 8.400 8.420 8.390 8.500 569,000 4,799,450 8.4349 7.744 7.734 7.753 7.725 7.826 617,971 7.7665 -0.83%
2016-11-11 0 8.480 8.460 8.470 8.440 8.560 454,318 3,862,097 8.5009 7.808 7.790 7.799 7.771 7.882 493,419 7.8272 -0.59%
2016-11-10 0 8.530 8.500 8.530 8.450 8.580 749,068 6,371,732 8.5062 7.854 7.826 7.854 7.780 7.900 813,537 7.8321 1.31%
2016-11-09 0 8.420 8.430 8.470 8.380 8.570 532,068 4,487,130 8.4334 7.753 7.762 7.799 7.716 7.891 577,861 7.7651 -0.94%
2016-11-08 0 8.500 8.470 8.480 8.470 8.580 363,500 3,109,100 8.5532 7.826 7.799 7.808 7.799 7.900 394,785 7.8754 -0.23%
2016-11-07 0 8.520 8.510 8.540 8.520 8.670 276,568 2,372,389 8.5780 7.845 7.836 7.863 7.845 7.983 300,371 7.8982 -0.93%
2016-11-04 0 8.600 8.570 8.600 8.580 8.690 769,500 6,649,920 8.6419 7.918 7.891 7.918 7.900 8.001 835,727 7.9570 -0.12%
2016-11-03 0 8.610 8.590 8.600 8.580 8.760 1,165,500 10,109,125 8.6736 7.928 7.909 7.918 7.900 8.066 1,265,809 7.9863 -0.58%
2016-11-02 0 8.660 8.650 8.660 8.620 8.850 2,219,004 19,369,119 8.7287 7.974 7.965 7.974 7.937 8.149 2,409,984 8.0370 -0.12%
2016-11-01 0 8.670 8.700 8.770 8.600 8.810 935,500 8,124,445 8.6846 7.983 8.011 8.075 7.918 8.112 1,016,014 7.9964 -1.14%
2016-10-31 0 8.770 8.750 8.770 8.500 8.800 1,429,666 12,436,350 8.6988 8.075 8.057 8.075 7.826 8.103 1,552,711 8.0094 3.54%
2016-10-28 0 8.470 8.480 8.490 8.300 8.500 614,500 5,177,030 8.4248 7.799 7.808 7.817 7.642 7.826 667,387 7.7572 1.93%
2016-10-27 0 8.310 8.290 8.310 8.280 8.330 455,510 3,781,177 8.3010 7.651 7.633 7.651 7.624 7.670 494,714 7.6432 0.24%
2016-10-26 0 8.290 8.280 8.300 8.280 8.350 1,734,000 14,391,560 8.2996 7.633 7.624 7.642 7.624 7.688 1,883,238 7.6419 -0.12%
2016-10-25 0 8.300 8.290 8.300 8.280 8.350 952,502 7,904,191 8.2983 7.642 7.633 7.642 7.624 7.688 1,034,480 7.6407 0.00%
2016-10-24 0 8.300 8.280 8.300 8.250 8.330 1,034,500 8,569,127 8.2834 7.642 7.624 7.642 7.596 7.670 1,123,535 7.6269 0.85%
2016-10-20 0 8.230 8.170 8.230 7.950 8.720 1,730,743 14,175,960 8.1907 7.578 7.523 7.578 7.320 8.029 1,879,700 7.5416 4.05%
2016-10-19 0 7.910 7.890 7.910 7.830 7.950 545,500 4,312,433 7.9055 7.283 7.265 7.283 7.210 7.320 592,449 7.2790 0.00%
2016-10-18 0 7.910 7.900 7.940 7.710 7.980 453,083 3,579,621 7.9006 7.283 7.274 7.311 7.099 7.348 492,078 7.2745 1.54%
2016-10-17 0 7.790 7.780 7.790 7.730 7.850 428,701 3,353,061 7.8214 7.173 7.163 7.173 7.117 7.228 465,597 7.2016 -0.51%
2016-10-14 0 7.830 7.820 7.830 7.630 7.840 169,000 1,319,517 7.8078 7.210 7.200 7.210 7.025 7.219 183,545 7.1891 -0.13%
2016-10-13 0 7.840 7.830 7.850 7.800 7.870 359,000 2,811,725 7.8321 7.219 7.210 7.228 7.182 7.246 389,898 7.2114 -0.38%
2016-10-12 0 7.870 7.840 7.870 7.770 7.900 159,676 1,251,661 7.8388 7.246 7.219 7.246 7.154 7.274 173,419 7.2176 0.38%
2016-10-11 0 7.840 7.790 7.850 7.760 7.910 179,000 1,399,030 7.8158 7.219 7.173 7.228 7.145 7.283 194,406 7.1964 0.00%
2016-10-07 0 7.840 7.820 7.840 7.760 7.900 621,500 4,864,020 7.8263 7.219 7.200 7.219 7.145 7.274 674,990 7.2061 0.51%
2016-10-06 0 7.800 7.790 7.800 7.650 7.810 1,099,498 8,491,904 7.7234 7.182 7.173 7.182 7.044 7.191 1,194,127 7.1114 1.43%
2016-10-05 0 7.690 7.680 7.690 7.670 7.730 1,074,000 8,269,032 7.6993 7.081 7.071 7.081 7.062 7.117 1,166,434 7.0892 -0.26%
2016-10-04 0 7.710 7.690 7.710 7.650 7.740 393,500 3,031,000 7.7027 7.099 7.081 7.099 7.044 7.127 427,367 7.0923 0.00%
2016-10-03 0 7.710 7.700 7.710 7.650 7.770 583,000 4,483,290 7.6900 7.099 7.090 7.099 7.044 7.154 633,176 7.0806 0.13%
2016-09-30 0 7.700 7.700 7.710 7.630 7.860 1,295,500 10,007,675 7.7250 7.090 7.090 7.099 7.025 7.237 1,406,998 7.1128 -2.16%
2016-09-29 0 7.870 7.860 7.870 7.850 7.910 761,500 6,006,340 7.8875 7.246 7.237 7.246 7.228 7.283 827,039 7.2625 -0.38%
2016-09-28 0 7.900 7.890 7.920 7.850 7.980 174,903 1,381,093 7.8963 7.274 7.265 7.292 7.228 7.348 189,956 7.2706 -0.38%
2016-09-27 0 7.930 7.930 7.940 7.910 7.950 98,000 777,810 7.9368 7.302 7.302 7.311 7.283 7.320 106,434 7.3079 -0.25%
2016-09-26 0 7.950 7.940 7.950 7.920 8.070 245,826 1,968,367 8.0072 7.320 7.311 7.320 7.292 7.430 266,983 7.3726 0.51%
2016-09-23 0 7.910 7.900 7.990 7.900 8.000 134,000 1,070,390 7.9880 7.283 7.274 7.357 7.274 7.366 145,533 7.3550 -0.63%
2016-09-22 0 7.960 7.950 8.030 7.900 8.010 73,000 581,900 7.9712 7.329 7.320 7.394 7.274 7.375 79,283 7.3396 0.76%
2016-09-21 0 7.900 7.900 7.930 7.870 7.930 29,500 232,960 7.8969 7.274 7.274 7.302 7.246 7.302 32,039 7.2712 0.38%
2016-09-20 0 7.870 7.870 7.910 7.850 7.960 210,349 1,660,607 7.8945 7.246 7.246 7.283 7.228 7.329 228,453 7.2689 -1.38%
2016-09-19 0 7.980 7.960 7.980 7.960 7.980 30,743 244,857 7.9646 7.348 7.329 7.348 7.329 7.348 33,389 7.3335 0.50%
2016-09-15 0 7.940 7.890 7.950 7.860 7.940 97,500 769,923 7.8966 7.311 7.265 7.320 7.237 7.311 105,891 7.2709 1.02%
2016-09-14 0 7.860 7.850 7.930 7.850 7.910 1,329,500 10,502,805 7.8998 7.237 7.228 7.302 7.228 7.283 1,443,924 7.2738 -0.51%
2016-09-13 0 7.900 7.900 7.920 7.870 7.930 62,500 493,500 7.8960 7.274 7.274 7.292 7.246 7.302 67,879 7.2703 0.13%
2016-09-12 0 7.890 7.870 7.890 7.820 8.000 91,500 720,155 7.8705 7.265 7.246 7.265 7.200 7.366 99,375 7.2468 -0.38%
2016-09-09 0 7.920 7.910 7.940 7.850 7.960 1,092,400 8,643,080 7.9120 7.292 7.283 7.311 7.228 7.329 1,186,418 7.2850 0.38%
2016-09-08 0 7.930 7.930 7.970 7.880 7.980 632,963 5,027,302 7.9425 7.265 7.265 7.301 7.219 7.311 690,924 7.2762 -0.63%
2016-09-07 0 7.980 7.960 7.980 7.930 8.000 169,000 1,346,615 7.9681 7.311 7.292 7.311 7.265 7.329 184,476 7.2997 -0.25%
2016-09-06 0 8.000 7.960 8.000 7.920 8.000 109,076 870,653 7.9821 7.329 7.292 7.329 7.256 7.329 119,064 7.3125 0.13%
2016-09-05 0 7.990 7.970 8.000 7.920 7.990 30,900 246,308 7.9711 7.320 7.301 7.329 7.256 7.320 33,730 7.3024 1.01%
2016-09-02 0 7.910 7.910 7.940 7.860 8.030 205,204 1,626,011 7.9239 7.246 7.246 7.274 7.201 7.356 223,995 7.2591 -0.50%
2016-09-01 0 7.950 7.910 7.980 7.880 8.000 59,500 472,780 7.9459 7.283 7.246 7.311 7.219 7.329 64,949 7.2793 0.38%
2016-08-31 0 7.920 7.860 8.020 7.860 8.030 118,883 948,858 7.9814 7.256 7.201 7.347 7.201 7.356 129,769 7.3119 -0.88%
2016-08-30 0 7.990 7.990 8.000 7.940 8.020 53,500 427,275 7.9864 7.320 7.320 7.329 7.274 7.347 58,399 7.3165 -0.13%
2016-08-29 0 8.000 8.000 8.010 7.850 8.000 348,000 2,757,965 7.9252 7.329 7.329 7.338 7.191 7.329 379,867 7.2603 0.50%
2016-08-26 0 7.960 7.950 8.000 7.900 8.190 222,500 1,783,370 8.0151 7.292 7.283 7.329 7.237 7.503 242,875 7.3428 -1.36%
2016-08-25 0 8.070 8.030 8.080 7.990 8.070 62,000 497,615 8.0260 7.393 7.356 7.402 7.320 7.393 67,677 7.3527 -0.37%
2016-08-24 0 8.100 8.100 8.120 7.950 8.150 212,517 1,719,691 8.0920 7.420 7.420 7.439 7.283 7.466 231,978 7.4132 1.38%
2016-08-23 0 7.990 7.990 8.000 7.880 8.010 79,500 634,870 7.9858 7.320 7.320 7.329 7.219 7.338 86,780 7.3159 1.14%
2016-08-22 0 7.900 7.900 7.950 7.850 7.910 44,500 351,295 7.8943 7.237 7.237 7.283 7.191 7.246 48,575 7.2320 0.38%
2016-08-19 0 7.870 7.870 7.950 7.860 7.930 180,540 1,426,562 7.9016 7.210 7.210 7.283 7.201 7.265 197,072 7.2388 -0.63%
2016-08-18 0 7.920 7.900 7.920 7.900 7.960 67,000 530,170 7.9130 7.256 7.237 7.256 7.237 7.292 73,135 7.2492 0.25%
2016-08-17 0 7.900 7.900 7.940 7.880 7.950 98,137 776,686 7.9143 7.237 7.237 7.274 7.219 7.283 107,124 7.2504 0.00%
2016-08-16 0 7.900 7.890 7.900 7.880 7.990 425,000 3,360,130 7.9062 7.237 7.228 7.237 7.219 7.320 463,918 7.2429 -0.50%
2016-08-15 0 7.940 7.940 7.970 7.910 7.980 222,500 1,765,965 7.9369 7.274 7.274 7.301 7.246 7.311 242,875 7.2711 0.25%
2016-08-12 0 7.920 7.910 7.950 7.880 8.070 450,500 3,570,930 7.9266 7.256 7.246 7.283 7.219 7.393 491,753 7.2616 -1.12%
2016-08-11 0 8.010 8.010 8.070 7.920 8.130 182,150 1,458,054 8.0047 7.338 7.338 7.393 7.256 7.448 198,830 7.3332 -0.62%
2016-08-10 0 8.060 8.060 8.180 8.060 8.320 110,000 903,210 8.2110 7.384 7.384 7.494 7.384 7.622 120,073 7.5222 -3.24%
2016-08-09 0 8.330 8.300 8.340 8.260 8.440 131,941 1,098,155 8.3231 7.631 7.604 7.640 7.567 7.732 144,023 7.6249 -0.12%
2016-08-08 0 8.340 8.320 8.370 8.190 8.410 149,500 1,237,855 8.2800 7.640 7.622 7.668 7.503 7.704 163,190 7.5854 1.58%
2016-08-05 0 8.210 8.200 8.210 8.150 8.210 25,500 208,740 8.1859 7.521 7.512 7.521 7.466 7.521 27,835 7.4992 0.98%
2016-08-04 0 8.130 8.120 8.140 8.100 8.160 73,140 593,805 8.1187 7.448 7.439 7.457 7.420 7.475 79,838 7.4377 -0.12%
2016-08-03 0 8.140 8.120 8.150 8.030 8.230 232,771 1,883,720 8.0926 7.457 7.439 7.466 7.356 7.540 254,086 7.4137 -1.45%
2016-08-01 0 8.260 8.260 8.300 8.140 8.300 164,261 1,349,821 8.2175 7.567 7.567 7.604 7.457 7.604 179,303 7.5282 -0.48%
2016-07-29 0 8.300 8.240 8.300 8.180 8.300 139,000 1,146,715 8.2497 7.604 7.549 7.604 7.494 7.604 151,728 7.5577 0.24%
2016-07-28 0 8.280 8.250 8.280 8.180 8.340 99,692 819,049 8.2158 7.585 7.558 7.585 7.494 7.640 108,821 7.5266 -0.24%
2016-07-27 0 8.300 8.290 8.300 8.190 8.400 81,500 675,290 8.2858 7.604 7.595 7.604 7.503 7.695 88,963 7.5907 -0.48%
2016-07-26 0 8.340 8.270 8.340 8.280 8.380 499,500 4,163,790 8.3359 7.640 7.576 7.640 7.585 7.677 545,240 7.6366 0.00%
2016-07-25 0 8.340 8.270 8.340 8.190 8.400 217,000 1,792,535 8.2605 7.640 7.576 7.640 7.503 7.695 236,871 7.5676 0.48%
2016-07-22 0 8.300 8.260 8.300 8.210 8.340 440,000 3,632,445 8.2556 7.604 7.567 7.604 7.521 7.640 480,291 7.5630 0.24%
2016-07-21 0 8.280 8.280 8.340 8.110 8.380 569,600 4,730,553 8.3050 7.585 7.585 7.640 7.430 7.677 621,759 7.6083 0.73%
2016-07-20 0 8.220 8.180 8.220 8.150 8.290 93,400 764,735 8.1877 7.530 7.494 7.530 7.466 7.595 101,953 7.5009 -0.36%
2016-07-19 0 8.250 8.210 8.270 7.930 8.300 549,776 4,462,120 8.1163 7.558 7.521 7.576 7.265 7.604 600,120 7.4354 3.51%
2016-07-18 0 7.970 7.940 7.970 7.900 7.990 249,500 1,983,060 7.9481 7.301 7.274 7.301 7.237 7.320 272,347 7.2814 0.50%
2016-07-15 0 7.930 7.920 7.930 7.890 7.950 97,500 770,925 7.9069 7.265 7.256 7.265 7.228 7.283 106,428 7.2436 0.89%
2016-07-14 0 7.860 7.850 7.860 7.820 7.870 146,500 1,150,765 7.8551 7.201 7.191 7.201 7.164 7.210 159,915 7.1961 -0.13%
2016-07-13 0 7.870 7.870 7.900 7.870 7.960 83,500 660,575 7.9111 7.210 7.210 7.237 7.210 7.292 91,146 7.2474 -0.25%
2016-07-12 0 7.890 7.870 7.890 7.820 7.940 248,500 1,955,495 7.8692 7.228 7.210 7.228 7.164 7.274 271,256 7.2091 0.64%
2016-07-11 0 7.840 7.810 7.850 7.810 7.890 155,000 1,216,070 7.8456 7.182 7.155 7.191 7.155 7.228 169,194 7.1874 0.38%
2016-07-08 0 7.810 7.810 7.820 7.780 7.900 116,002 906,075 7.8109 7.155 7.155 7.164 7.127 7.237 126,624 7.1556 -0.89%
2016-07-07 0 7.880 7.850 7.900 7.780 8.170 113,000 888,145 7.8597 7.219 7.191 7.237 7.127 7.485 123,348 7.2003 1.81%
2016-07-06 0 7.740 7.740 7.750 7.720 7.940 221,526 1,719,835 7.7636 7.091 7.091 7.100 7.072 7.274 241,811 7.1123 -1.53%
2016-07-05 0 7.860 7.850 7.920 7.810 7.950 38,002 301,020 7.9212 7.201 7.191 7.256 7.155 7.283 41,482 7.2567 -0.88%
2016-07-04 0 7.930 7.930 7.960 7.920 8.040 270,292 2,153,303 7.9666 7.265 7.265 7.292 7.256 7.366 295,043 7.2983 0.89%
2016-06-30 0 7.860 7.850 7.910 7.680 7.920 293,387 2,297,052 7.8294 7.201 7.191 7.246 7.036 7.256 320,253 7.1726 2.08%
2016-06-29 0 7.700 7.700 7.720 7.640 7.750 155,500 1,194,490 7.6816 7.054 7.054 7.072 6.999 7.100 169,739 7.0372 0.79%
2016-06-28 0 7.640 7.640 7.650 7.590 7.690 102,108 781,464 7.6533 6.999 6.999 7.008 6.953 7.045 111,458 7.0113 -0.26%
2016-06-27 0 7.660 7.660 7.680 7.630 7.720 135,587 1,041,625 7.6823 7.017 7.017 7.036 6.990 7.072 148,003 7.0379 -1.54%
2016-06-24 0 7.780 7.670 7.790 7.610 7.780 14,511,000 108,882,225 7.5034 7.127 7.027 7.136 6.972 7.127 15,839,794 6.8740 -0.26%
2016-06-23 0 7.800 7.800 7.850 7.720 7.930 165,000 1,288,375 7.8083 7.146 7.146 7.191 7.072 7.265 180,109 7.1533 1.30%
2016-06-22 0 7.700 7.680 7.700 7.640 7.700 25,500 195,810 7.6788 7.054 7.036 7.054 6.999 7.054 27,835 7.0346 0.65%
2016-06-21 0 7.650 7.650 7.660 7.640 7.710 262,500 2,012,935 7.6683 7.008 7.008 7.017 6.999 7.063 286,538 7.0250 -0.26%
2016-06-20 0 7.670 7.650 7.700 7.620 7.750 142,872 1,099,766 7.6976 7.027 7.008 7.054 6.981 7.100 155,955 7.0518 0.92%
2016-06-17 0 7.600 7.520 7.610 7.500 8.050 694,299 5,376,106 7.7432 6.962 6.889 6.972 6.871 7.375 757,877 7.0936 -5.12%
2016-06-16 0 8.010 8.000 8.010 7.960 8.060 93,000 745,450 8.0156 7.338 7.329 7.338 7.292 7.384 101,516 7.3432 0.13%
2016-06-15 0 8.000 8.000 8.020 7.960 8.010 32,500 259,960 7.9988 7.329 7.329 7.347 7.292 7.338 35,476 7.3278 -0.12%
2016-06-14 0 8.010 8.010 8.050 7.960 8.070 25,500 205,110 8.0435 7.338 7.338 7.375 7.292 7.393 27,835 7.3688 -0.62%
2016-06-13 0 8.060 8.040 8.070 8.010 8.080 43,500 350,470 8.0568 7.384 7.366 7.393 7.338 7.402 47,483 7.3809 -0.86%
2016-06-10 0 8.130 8.110 8.180 8.080 8.180 32,222 261,983 8.1306 7.448 7.430 7.494 7.402 7.494 35,173 7.4485 0.37%
2016-06-08 0 8.100 8.110 8.120 8.020 8.190 58,054 470,985 8.1129 7.420 7.430 7.439 7.347 7.503 63,370 7.4323 0.25%
2016-06-07 0 8.080 8.080 8.090 8.060 8.150 559,500 4,533,625 8.1030 7.402 7.402 7.411 7.384 7.466 610,734 7.4232 -0.98%
2016-06-06 0 8.160 8.140 8.170 8.080 8.230 108,500 884,185 8.1492 7.475 7.457 7.485 7.402 7.540 118,436 7.4655 -0.97%
2016-06-03 0 8.240 8.210 8.230 8.170 8.250 73,475 604,065 8.2214 7.549 7.521 7.540 7.485 7.558 80,203 7.5317 0.49%
2016-06-02 0 8.200 8.130 8.230 8.110 8.240 177,501 1,457,568 8.2116 7.512 7.448 7.540 7.430 7.549 193,755 7.5227 -0.85%
2016-06-01 0 8.270 8.230 8.270 8.240 8.280 60,000 495,925 8.2654 7.576 7.540 7.576 7.549 7.585 65,494 7.5720 -0.24%
2016-05-31 0 8.290 8.280 8.300 8.270 8.350 261,061 2,172,733 8.3227 7.595 7.585 7.604 7.576 7.650 284,967 7.6245 -0.12%
2016-05-30 0 8.300 8.290 8.300 8.300 8.320 11,500 95,660 8.3183 7.604 7.595 7.604 7.604 7.622 12,553 7.6204 0.00%
2016-05-27 0 8.300 8.290 8.300 8.260 8.320 91,500 758,860 8.2936 7.604 7.595 7.604 7.567 7.622 99,879 7.5978 -0.24%
2016-05-26 0 8.320 8.300 8.330 8.260 8.330 40,111 332,487 8.2892 7.622 7.604 7.631 7.567 7.631 43,784 7.5938 -0.24%
2016-05-25 0 8.340 8.320 8.440 8.250 8.350 77,500 644,690 8.3186 7.640 7.622 7.732 7.558 7.650 84,597 7.6207 1.46%
2016-05-24 0 8.220 8.220 8.260 8.220 8.370 56,500 469,605 8.3116 7.530 7.530 7.567 7.530 7.668 61,674 7.6143 -1.32%
2016-05-23 0 8.330 8.320 8.330 8.260 8.470 32,500 271,805 8.3632 7.631 7.622 7.631 7.567 7.759 35,476 7.6616 1.34%
2016-05-20 0 8.220 8.220 8.320 8.210 8.480 88,000 732,270 8.3213 7.530 7.530 7.622 7.521 7.769 96,058 7.6232 -0.48%
2016-05-19 0 8.260 8.260 8.360 8.190 8.350 58,500 485,145 8.2931 7.567 7.567 7.659 7.503 7.650 63,857 7.5974 -0.48%
2016-05-18 0 8.300 8.290 8.340 8.230 8.340 78,000 645,580 8.2767 7.604 7.595 7.640 7.540 7.640 85,143 7.5823 -0.72%
2016-05-17 0 8.360 8.350 8.390 8.320 8.390 56,000 468,977 8.3746 7.659 7.650 7.686 7.622 7.686 61,128 7.6720 -0.59%
2016-05-16 0 8.410 8.410 8.450 8.380 8.450 91,400 770,180 8.4265 7.704 7.704 7.741 7.677 7.741 99,770 7.7196 -0.83%
2016-05-13 0 8.480 8.380 8.800 8.380 8.800 181,000 1,539,240 8.5041 7.769 7.677 8.062 7.677 8.062 197,574 7.7907 -0.24%
2016-05-12 0 8.650 8.570 8.650 8.600 8.770 90,000 782,552 8.6950 7.787 7.715 7.787 7.742 7.895 99,975 7.8275 -1.03%
2016-05-11 0 8.740 8.690 8.740 8.680 8.930 38,000 335,620 8.8321 7.868 7.823 7.868 7.814 8.039 42,212 7.9509 0.69%
2016-05-10 0 8.680 8.680 8.700 8.680 9.240 330,500 2,913,475 8.8154 7.814 7.814 7.832 7.814 8.318 367,131 7.9358 -0.80%
2016-05-09 0 8.750 8.750 9.000 8.670 9.070 69,001 606,463 8.7892 7.877 7.877 8.102 7.805 8.165 76,649 7.9122 0.11%
2016-05-06 0 8.740 8.710 8.740 8.710 8.790 103,500 913,152 8.8227 7.868 7.841 7.868 7.841 7.913 114,971 7.9424 -1.13%
2016-05-05 0 8.840 8.780 8.840 8.740 8.910 136,616 1,210,168 8.8582 7.958 7.904 7.958 7.868 8.021 151,758 7.9743 -0.56%
2016-05-04 0 8.890 8.880 8.890 8.870 9.200 129,000 1,156,220 8.9629 8.003 7.994 8.003 7.985 8.282 143,298 8.0687 -3.68%
2016-05-03 0 9.230 9.130 9.240 9.130 9.240 36,000 331,405 9.2057 8.309 8.219 8.318 8.219 8.318 39,990 8.2872 -0.22%
2016-04-29 0 9.250 9.200 9.250 9.040 9.250 112,000 1,032,490 9.2187 8.327 8.282 8.327 8.138 8.327 124,413 8.2989 0.11%
2016-04-28 0 9.240 9.160 9.240 - - 0 0 - 8.318 8.246 8.318 - - 0 - 0.00%
2016-04-27 0 9.240 9.200 9.240 9.080 9.270 229,500 2,118,645 9.2316 8.318 8.282 8.318 8.174 8.345 254,937 8.3105 0.76%
2016-04-26 0 9.170 9.060 9.170 8.940 9.170 277,627 2,511,294 9.0456 8.255 8.156 8.255 8.048 8.255 308,398 8.1430 0.77%
2016-04-25 0 9.100 9.090 9.100 8.690 9.190 467,500 4,226,237 9.0401 8.192 8.183 8.192 7.823 8.273 519,315 8.1381 4.24%
2016-04-22 0 8.730 8.680 8.750 8.650 8.750 845,000 7,334,375 8.6797 7.859 7.814 7.877 7.787 7.877 938,655 7.8137 1.28%
2016-04-21 0 8.620 8.620 8.700 8.560 8.750 97,500 845,250 8.6692 7.760 7.760 7.832 7.706 7.877 108,306 7.8043 -0.81%
2016-04-20 0 8.690 8.580 8.690 8.320 8.750 516,463 4,350,795 8.4242 7.823 7.724 7.823 7.490 7.877 573,705 7.5837 4.70%
2016-04-19 0 8.300 8.290 8.330 8.210 8.340 1,207,500 10,010,067 8.2899 7.472 7.463 7.499 7.391 7.508 1,341,333 7.4628 0.24%
2016-04-18 0 8.280 8.270 8.280 8.150 8.310 264,518 2,183,291 8.2538 7.454 7.445 7.454 7.337 7.481 293,836 7.4303 -0.60%
2016-04-15 0 8.330 8.300 8.330 8.170 8.480 302,000 2,510,275 8.3122 7.499 7.472 7.499 7.355 7.634 335,472 7.4828 1.22%
2016-04-14 0 8.230 8.160 8.230 8.110 8.290 737,640 6,067,083 8.2250 7.409 7.346 7.409 7.301 7.463 819,396 7.4043 1.60%
2016-04-13 0 8.100 8.090 8.100 7.970 8.200 874,157 7,066,907 8.0843 7.292 7.283 7.292 7.175 7.382 971,044 7.2776 1.00%
2016-04-12 0 8.020 7.980 8.020 7.870 8.050 416,000 3,314,100 7.9666 7.220 7.184 7.220 7.085 7.247 462,107 7.1717 1.26%
2016-04-11 0 7.920 7.890 7.920 7.790 7.990 249,438 1,965,865 7.8812 7.130 7.103 7.130 7.013 7.193 277,084 7.0948 1.02%
2016-04-08 0 7.840 7.840 7.850 7.800 7.890 112,500 883,045 7.8493 7.058 7.058 7.067 7.022 7.103 124,969 7.0661 -0.63%
2016-04-07 0 7.890 7.820 7.890 7.800 8.050 406,000 3,218,480 7.9273 7.103 7.040 7.103 7.022 7.247 450,999 7.1363 -0.13%
2016-04-06 0 7.900 7.860 7.900 7.810 8.000 239,000 1,895,233 7.9298 7.112 7.076 7.112 7.031 7.202 265,489 7.1386 -1.50%
2016-04-05 0 8.020 8.020 8.030 8.010 8.260 172,100 1,401,440 8.1432 7.220 7.220 7.229 7.211 7.436 191,175 7.3307 -2.55%
2016-04-01 0 8.230 8.140 8.230 8.000 8.480 258,500 2,112,380 8.1717 7.409 7.328 7.409 7.202 7.634 287,151 7.3563 0.00%
2016-03-31 0 8.230 8.210 8.240 8.110 8.280 202,046 1,661,972 8.2257 7.409 7.391 7.418 7.301 7.454 224,440 7.4050 0.00%
2016-03-30 0 8.230 8.220 8.230 8.090 8.430 186,000 1,532,605 8.2398 7.409 7.400 7.409 7.283 7.589 206,615 7.4177 1.48%
2016-03-29 0 8.110 8.100 8.120 8.080 8.150 193,701 1,579,233 8.1529 7.301 7.292 7.310 7.274 7.337 215,170 7.3395 -1.10%
2016-03-24 0 8.200 8.160 8.210 8.000 8.250 307,000 2,516,015 8.1955 7.382 7.346 7.391 7.202 7.427 341,026 7.3778 -1.09%
2016-03-23 0 8.290 8.260 8.290 8.200 8.470 106,500 889,570 8.3528 7.463 7.436 7.463 7.382 7.625 118,304 7.5194 -2.01%
2016-03-22 0 8.460 8.400 8.470 8.400 8.600 85,500 725,540 8.4858 7.616 7.562 7.625 7.562 7.742 94,976 7.6392 -0.24%
2016-03-21 0 8.480 8.380 8.480 8.480 8.480 1,000 8,480 8.4800 7.634 7.544 7.634 7.634 7.634 1,111 7.6339 0.00%
2016-03-18 0 8.480 8.500 8.510 8.200 8.510 468,729 3,924,052 8.3717 7.634 7.652 7.661 7.382 7.661 520,680 7.5364 0.83%
2016-03-17 0 8.410 8.290 8.430 8.140 8.500 578,228 4,781,467 8.2692 7.571 7.463 7.589 7.328 7.652 642,316 7.4441 3.44%
2016-03-16 0 8.130 8.110 8.150 8.050 8.160 337,500 2,731,225 8.0925 7.319 7.301 7.337 7.247 7.346 374,907 7.2851 0.12%
2016-03-15 0 8.120 8.100 8.120 8.060 8.190 85,000 689,710 8.1142 7.310 7.292 7.310 7.256 7.373 94,421 7.3046 0.37%
2016-03-14 0 8.090 8.050 8.090 7.960 8.340 2,745,000 21,633,523 7.8811 7.283 7.247 7.283 7.166 7.508 3,049,241 7.0947 2.15%
2016-03-11 0 7.920 7.810 7.920 7.760 7.920 254,200 1,995,929 7.8518 7.130 7.031 7.130 6.986 7.130 282,374 7.0684 2.06%
2016-03-10 0 7.760 7.760 7.770 7.740 7.800 1,699,500 13,213,837 7.7751 6.986 6.986 6.995 6.968 7.022 1,887,863 6.9994 0.13%
2016-03-09 0 7.750 7.740 7.750 7.740 7.830 202,173 1,567,687 7.7542 6.977 6.968 6.977 6.968 7.049 224,581 6.9805 -1.02%
2016-03-08 0 7.830 7.810 7.850 7.800 7.900 188,637 1,476,207 7.8256 7.049 7.031 7.067 7.022 7.112 209,544 7.0448 -0.51%
2016-03-07 0 7.870 7.820 7.870 7.810 7.900 262,500 2,059,072 7.8441 7.085 7.040 7.085 7.031 7.112 291,594 7.0614 0.38%
2016-03-04 0 7.840 7.840 7.860 7.810 7.900 302,000 2,365,124 7.8315 7.058 7.058 7.076 7.031 7.112 335,472 7.0501 0.51%
2016-03-03 0 7.800 7.720 7.800 7.600 7.830 256,000 1,988,847 7.7689 7.022 6.950 7.022 6.842 7.049 284,374 6.9938 0.00%
2016-03-02 0 7.800 7.760 7.820 7.750 7.870 90,000 703,482 7.8165 7.022 6.986 7.040 6.977 7.085 99,975 7.0366 1.04%
2016-03-01 0 7.720 7.690 7.720 7.640 7.800 216,500 1,670,315 7.7151 6.950 6.923 6.950 6.878 7.022 240,496 6.9453 0.13%
2016-02-29 0 7.710 7.660 7.710 7.620 7.850 118,006 909,020 7.7032 6.941 6.896 6.941 6.860 7.067 131,085 6.9346 1.18%
2016-02-26 0 7.620 7.620 7.670 7.600 7.740 108,000 826,940 7.6569 6.860 6.860 6.905 6.842 6.968 119,970 6.8929 0.00%
2016-02-25 0 7.620 7.560 7.640 7.570 7.640 312,000 2,377,862 7.6214 6.860 6.806 6.878 6.815 6.878 346,580 6.8609 -0.78%
2016-02-24 0 7.680 7.630 7.680 7.560 7.740 151,500 1,159,397 7.6528 6.914 6.869 6.914 6.806 6.968 168,291 6.8892 -0.13%
2016-02-23 0 7.690 7.680 7.690 7.610 7.770 637,500 4,916,007 7.7114 6.923 6.914 6.923 6.851 6.995 708,157 6.9420 -1.28%
2016-02-22 0 7.790 7.700 7.790 7.660 7.830 264,500 2,042,680 7.7228 7.013 6.932 7.013 6.896 7.049 293,816 6.9522 0.39%
2016-02-19 0 7.760 7.700 7.760 7.670 7.840 165,000 1,280,250 7.7591 6.986 6.932 6.986 6.905 7.058 183,288 6.9849 0.26%
2016-02-18 0 7.740 7.690 7.740 7.650 7.750 412,535 3,180,316 7.7092 6.968 6.923 6.968 6.887 6.977 458,258 6.9400 1.98%
2016-02-17 0 7.590 7.560 7.600 7.530 7.630 770,500 5,826,757 7.5623 6.833 6.806 6.842 6.779 6.869 855,898 6.8078 0.40%
2016-02-16 0 7.560 7.560 7.630 7.520 7.600 274,000 2,071,955 7.5619 6.806 6.806 6.869 6.770 6.842 304,369 6.8074 -0.92%
2016-02-15 0 7.630 7.500 7.630 7.450 7.650 150,500 1,126,175 7.4829 6.869 6.752 6.869 6.707 6.887 167,181 6.7363 5.10%
2016-02-12 0 7.260 7.260 7.290 7.200 7.350 204,500 1,485,432 7.2637 6.536 6.536 6.563 6.482 6.617 227,166 6.5390 -1.22%
2016-02-11 0 7.350 7.290 7.350 7.150 7.440 2,047,000 15,019,800 7.3375 6.617 6.563 6.617 6.437 6.698 2,273,878 6.6054 -2.78%
2016-02-05 0 7.560 7.550 7.560 7.560 7.650 438,500 3,348,839 7.6370 6.806 6.797 6.806 6.806 6.887 487,101 6.8750 -0.53%
2016-02-04 0 7.600 7.590 7.600 7.600 7.700 274,500 2,089,493 7.6120 6.842 6.833 6.842 6.842 6.932 304,924 6.8525 0.00%
2016-02-03 0 7.600 7.510 7.600 7.500 7.700 319,009 2,424,666 7.6006 6.842 6.761 6.842 6.752 6.932 354,366 6.8423 -1.94%
2016-02-02 0 7.750 7.730 7.750 7.700 7.770 45,508 352,076 7.7366 6.977 6.959 6.977 6.932 6.995 50,552 6.9647 -0.13%
2016-02-01 0 7.760 7.760 7.780 7.750 7.780 88,000 683,780 7.7702 6.986 6.986 7.004 6.977 7.004 97,753 6.9949 -0.51%
2016-01-29 0 7.800 7.750 7.800 7.700 7.800 200,500 1,558,240 7.7718 7.022 6.977 7.022 6.932 7.022 222,722 6.9963 1.30%
2016-01-28 0 7.700 7.700 7.710 7.700 7.810 224,976 1,754,435 7.7983 6.932 6.932 6.941 6.932 7.031 249,911 7.0202 0.52%
2016-01-27 0 7.660 7.660 7.690 7.600 7.740 170,500 1,310,185 7.6844 6.896 6.896 6.923 6.842 6.968 189,397 6.9177 2.13%
2016-01-26 0 7.500 7.460 7.520 7.380 7.520 55,210 413,365 7.4871 6.752 6.716 6.770 6.644 6.770 61,329 6.7401 -0.27%
2016-01-25 0 7.520 7.520 7.550 7.520 7.750 21,000 160,192 7.6282 6.770 6.770 6.797 6.770 6.977 23,328 6.8671 1.48%
2016-01-22 0 7.410 7.410 7.460 7.380 7.490 123,000 910,095 7.3991 6.671 6.671 6.716 6.644 6.743 136,633 6.6609 0.41%
2016-01-21 0 7.380 7.380 7.450 7.360 7.820 130,000 969,979 7.4614 6.644 6.644 6.707 6.626 7.040 144,408 6.7169 -2.38%
2016-01-20 0 7.560 7.510 7.600 7.500 8.290 1,623,732 12,183,818 7.5036 6.806 6.761 6.842 6.752 7.463 1,803,698 6.7549 0.13%
2016-01-19 0 7.550 7.540 7.550 7.500 7.560 219,500 1,655,805 7.5435 6.797 6.788 6.797 6.752 6.806 243,828 6.7909 -0.40%
2016-01-18 0 7.580 7.570 7.580 7.510 7.660 225,500 1,709,040 7.5789 6.824 6.815 6.824 6.761 6.896 250,493 6.8227 -1.43%
2016-01-15 0 7.690 7.690 7.700 7.680 7.720 3,716,000 28,577,155 7.6903 6.923 6.923 6.932 6.914 6.950 4,127,861 6.9230 -0.65%
2016-01-14 0 7.740 7.720 7.750 7.710 7.780 83,500 647,465 7.7541 6.968 6.950 6.977 6.941 7.004 92,755 6.9804 -1.53%
2016-01-13 0 7.860 7.860 7.910 7.760 7.950 236,000 1,862,860 7.8935 7.076 7.076 7.121 6.986 7.157 262,157 7.1059 0.13%
2016-01-12 0 7.850 7.800 7.840 7.850 7.930 139,500 1,101,355 7.8950 7.067 7.022 7.058 7.067 7.139 154,961 7.1073 -0.13%
2016-01-11 0 7.860 7.840 7.890 7.820 7.900 145,300 1,142,480 7.8629 7.076 7.058 7.103 7.040 7.112 161,404 7.0784 -0.25%
2016-01-08 0 7.880 7.880 7.890 7.840 8.120 215,014 1,699,250 7.9030 7.094 7.094 7.103 7.058 7.310 238,845 7.1144 -2.35%
2016-01-07 0 8.070 8.070 8.100 8.050 8.260 171,000 1,385,785 8.1040 7.265 7.265 7.292 7.247 7.436 189,953 7.2954 -2.54%
2016-01-06 0 8.280 8.240 8.290 8.070 8.510 165,018 1,358,677 8.2335 7.454 7.418 7.463 7.265 7.661 183,308 7.4120 -0.84%
2016-01-05 0 8.350 8.300 8.380 8.340 8.570 147,564 1,242,805 8.4221 7.517 7.472 7.544 7.508 7.715 163,919 7.5818 -3.13%
2016-01-04 0 8.620 8.530 8.620 8.420 8.700 770,561 6,644,382 8.6228 7.760 7.679 7.760 7.580 7.832 855,966 7.7624 -0.23%
2015-12-31 0 8.640 8.600 8.640 8.560 8.740 22,000 189,725 8.6239 7.778 7.742 7.778 7.706 7.868 24,438 7.7634 1.05%
2015-12-30 0 8.550 8.450 8.550 8.540 8.590 1,994,500 17,054,270 8.5506 7.697 7.607 7.697 7.688 7.733 2,215,559 7.6975 0.23%
2015-12-29 0 8.530 8.470 8.530 8.500 8.560 22,255 189,532 8.5164 7.679 7.625 7.679 7.652 7.706 24,722 7.6666 0.35%
2015-12-28 0 8.500 8.490 8.510 8.310 8.500 300,500 2,550,705 8.4882 7.652 7.643 7.661 7.481 7.652 333,806 7.6413 2.53%
2015-12-24 0 8.290 8.220 8.490 - - 0 0 - 7.463 7.400 7.643 - - 0 - 0.00%
2015-12-23 0 8.290 8.290 8.410 8.180 8.500 790,693 6,566,336 8.3045 7.463 7.463 7.571 7.364 7.652 878,329 7.4759 1.10%
2015-12-22 0 8.200 8.200 8.250 8.140 8.250 172,500 1,421,020 8.2378 7.382 7.382 7.427 7.328 7.427 191,619 7.4159 0.37%
2015-12-21 0 8.170 8.150 8.170 8.140 8.200 17,500 142,865 8.1637 7.355 7.337 7.355 7.328 7.382 19,440 7.3492 -0.37%
2015-12-18 0 8.200 8.160 8.200 8.150 8.220 858,277 7,027,216 8.1876 7.382 7.346 7.382 7.337 7.400 953,404 7.3707 0.86%
2015-12-17 0 8.130 8.130 8.160 8.100 8.190 131,000 1,062,800 8.1130 7.319 7.319 7.346 7.292 7.373 145,519 7.3035 0.62%
2015-12-16 0 8.080 8.050 8.100 8.050 8.160 1,285,000 10,369,620 8.0697 7.274 7.247 7.292 7.247 7.346 1,427,422 7.2646 0.25%
2015-12-15 0 8.060 8.060 8.120 8.000 8.160 647,001 5,244,968 8.1066 7.256 7.256 7.310 7.202 7.346 718,711 7.2977 -0.37%
2015-12-14 0 8.090 8.060 8.090 8.030 8.310 2,150,869 17,389,162 8.0847 7.283 7.256 7.283 7.229 7.481 2,389,260 7.2781 0.00%
2015-12-11 0 8.090 8.080 8.160 8.090 8.170 1,974,500 15,994,425 8.1005 7.283 7.274 7.346 7.283 7.355 2,193,343 7.2923 -0.86%
2015-12-10 0 8.160 8.100 8.160 8.090 8.170 58,392 473,457 8.1083 7.346 7.292 7.346 7.283 7.355 64,864 7.2992 0.74%
2015-12-09 0 8.100 8.100 8.150 8.060 8.120 63,500 514,570 8.1035 7.292 7.292 7.337 7.256 7.310 70,538 7.2949 -0.12%
2015-12-08 0 8.110 8.090 8.110 8.090 8.170 253,621 2,059,085 8.1187 7.301 7.283 7.301 7.283 7.355 281,731 7.3087 -0.25%
2015-12-07 0 8.130 8.120 8.130 8.060 8.160 30,000 243,040 8.1013 7.319 7.310 7.319 7.256 7.346 33,325 7.2930 0.00%
2015-12-04 0 8.130 8.070 8.150 8.050 8.170 157,551 1,273,296 8.0818 7.319 7.265 7.337 7.247 7.355 175,013 7.2754 0.25%
2015-12-03 0 8.110 8.100 8.110 8.080 8.150 782,500 6,323,455 8.0811 7.301 7.292 7.301 7.274 7.337 869,228 7.2748 0.37%
2015-12-02 0 8.080 8.080 8.110 8.070 8.130 1,498,446 12,106,361 8.0793 7.274 7.274 7.301 7.265 7.319 1,664,526 7.2732 0.00%
2015-12-01 0 8.080 8.070 8.080 8.070 8.170 111,000 900,185 8.1098 7.274 7.265 7.274 7.265 7.355 123,303 7.3006 -0.62%
2015-11-30 0 8.130 8.120 8.310 8.110 8.200 1,733,500 14,076,670 8.1204 7.319 7.310 7.481 7.301 7.382 1,925,632 7.3102 -0.25%
2015-11-27 0 8.150 8.110 8.160 8.090 8.210 76,000 621,460 8.1771 7.337 7.301 7.346 7.283 7.391 84,423 7.3612 -0.12%
2015-11-26 0 8.160 8.140 8.160 8.130 8.230 29,000 236,960 8.1710 7.346 7.328 7.346 7.319 7.409 32,214 7.3558 0.12%
2015-11-25 0 8.150 8.100 8.160 8.030 8.190 162,500 1,314,855 8.0914 7.337 7.292 7.346 7.229 7.373 180,511 7.2841 0.87%
2015-11-24 0 8.080 8.050 8.080 8.060 8.150 247,500 2,001,495 8.0868 7.274 7.247 7.274 7.256 7.337 274,932 7.2800 -0.98%
2015-11-23 0 8.160 8.150 8.170 8.150 8.220 272,500 2,228,735 8.1788 7.346 7.337 7.355 7.337 7.400 302,702 7.3628 -0.12%
2015-11-20 0 8.170 8.150 8.170 8.150 8.180 102,545 837,019 8.1625 7.355 7.337 7.355 7.337 7.364 113,911 7.3480 0.12%
2015-11-19 0 8.160 8.150 8.170 8.160 8.200 466,413 3,811,039 8.1710 7.346 7.337 7.355 7.346 7.382 518,108 7.3557 0.00%
2015-11-18 0 8.160 8.150 8.160 8.150 8.200 175,833 1,436,850 8.1717 7.346 7.337 7.346 7.337 7.382 195,321 7.3563 -0.49%
2015-11-17 0 8.200 8.200 8.220 8.200 8.300 383,500 3,158,967 8.2372 7.382 7.382 7.400 7.382 7.472 426,005 7.4153 -1.20%
2015-11-16 0 8.300 8.280 8.300 8.250 8.330 117,502 975,481 8.3018 7.472 7.454 7.472 7.427 7.499 130,525 7.4735 -0.48%
2015-11-13 0 8.340 8.300 8.340 8.330 8.340 31,080 259,110 8.3369 7.508 7.472 7.508 7.499 7.508 34,525 7.5051 -0.12%
2015-11-12 0 8.350 8.330 8.350 8.340 8.420 262,500 2,193,550 8.3564 7.517 7.499 7.517 7.508 7.580 291,594 7.5226 -0.83%
2015-11-11 0 8.420 8.400 8.420 8.360 8.470 29,256 246,090 8.4116 7.580 7.562 7.580 7.526 7.625 32,499 7.5723 0.96%
2015-11-10 0 8.340 8.330 8.420 8.330 8.540 192,500 1,620,575 8.4186 7.508 7.499 7.580 7.499 7.688 213,836 7.5786 -1.77%
2015-11-09 0 8.490 8.470 8.490 8.470 8.590 119,050 1,012,476 8.5046 7.643 7.625 7.643 7.625 7.733 132,245 7.6561 -0.82%
2015-11-06 0 8.560 8.550 8.590 8.550 8.600 194,000 1,661,950 8.5668 7.706 7.697 7.733 7.697 7.742 215,502 7.7120 -0.81%
2015-11-05 0 8.630 8.600 8.630 8.630 8.650 257,046 2,221,402 8.6420 7.769 7.742 7.769 7.769 7.787 285,536 7.7798 -0.35%
2015-11-04 0 8.660 8.620 8.660 8.600 8.820 630,465 5,478,023 8.6889 7.796 7.760 7.796 7.742 7.940 700,342 7.8219 -0.35%
2015-11-03 0 8.690 8.680 8.700 8.690 8.790 110,000 958,665 8.7151 7.823 7.814 7.832 7.823 7.913 122,192 7.8456 -0.69%
2015-11-02 0 8.750 8.720 8.780 8.710 8.890 128,000 1,120,995 8.7578 7.877 7.850 7.904 7.841 8.003 142,187 7.8840 -0.79%
2015-10-30 0 8.820 8.810 8.820 8.790 8.930 64,500 569,155 8.8241 7.940 7.931 7.940 7.913 8.039 71,649 7.9437 0.68%
2015-10-29 0 8.760 8.710 8.820 8.670 8.830 141,000 1,231,255 8.7323 7.886 7.841 7.940 7.805 7.949 156,628 7.8610 0.81%
2015-10-28 0 8.690 8.690 8.730 8.630 8.830 46,500 403,915 8.6863 7.823 7.823 7.859 7.769 7.949 51,654 7.8197 -0.11%
2015-10-27 0 8.700 8.660 8.690 8.590 8.760 38,500 333,285 8.6568 7.832 7.796 7.823 7.733 7.886 42,767 7.7930 -0.11%
2015-10-26 0 8.710 8.690 8.700 8.510 8.870 183,500 1,602,505 8.7330 7.841 7.823 7.832 7.661 7.985 203,838 7.8617 -0.57%
2015-10-23 0 8.760 8.750 8.770 8.750 8.900 44,500 392,120 8.8117 7.886 7.877 7.895 7.877 8.012 49,432 7.9325 0.69%
2015-10-22 0 8.700 8.650 8.760 8.590 8.800 41,463 361,359 8.7152 7.832 7.787 7.886 7.733 7.922 46,059 7.8456 -0.34%
2015-10-20 0 8.730 8.720 8.730 8.700 8.940 110,000 963,980 8.7635 7.859 7.850 7.859 7.832 8.048 122,192 7.8891 -1.80%
2015-10-19 0 8.890 8.860 8.900 8.800 9.050 259,565 2,309,492 8.8975 8.003 7.976 8.012 7.922 8.147 288,334 8.0098 -0.67%
2015-10-16 0 8.950 8.860 8.950 8.830 9.020 76,500 678,695 8.8718 8.057 7.976 8.057 7.949 8.120 84,979 7.9866 0.67%
2015-10-15 0 8.890 8.880 8.890 8.830 8.970 190,500 1,694,457 8.8948 8.003 7.994 8.003 7.949 8.075 211,614 8.0073 -0.11%
2015-10-14 0 8.900 8.890 8.900 8.880 9.180 56,000 499,855 8.9260 8.012 8.003 8.012 7.994 8.264 62,207 8.0354 -2.84%
2015-10-13 0 9.160 9.050 9.160 9.070 9.200 90,500 828,760 9.1576 8.246 8.147 8.246 8.165 8.282 100,531 8.2439 0.99%
2015-10-12 0 9.070 9.070 9.120 9.000 9.210 84,500 765,990 9.0650 8.165 8.165 8.210 8.102 8.291 93,866 8.1605 0.11%
2015-10-09 0 9.060 9.060 9.150 9.020 9.200 157,000 1,432,690 9.1254 8.156 8.156 8.237 8.120 8.282 174,401 8.2149 -0.88%
2015-10-08 0 9.140 9.100 9.160 9.020 9.200 102,000 928,772 9.1056 8.228 8.192 8.246 8.120 8.282 113,305 8.1971 0.44%
2015-10-07 0 9.100 9.050 9.130 8.990 9.160 193,000 1,744,197 9.0373 8.192 8.147 8.219 8.093 8.246 214,391 8.1356 1.34%
2015-10-06 0 8.980 8.940 8.980 8.900 9.070 222,162 1,991,270 8.9631 8.084 8.048 8.084 8.012 8.165 246,785 8.0688 2.05%
2015-10-05 0 8.800 8.780 8.800 8.660 8.890 300,000 2,611,000 8.7033 7.922 7.904 7.922 7.796 8.003 333,250 7.8350 3.04%
2015-10-02 0 8.540 8.520 8.540 8.400 8.730 335,085 2,852,352 8.5123 7.688 7.670 7.688 7.562 7.859 372,224 7.6630 -2.29%
2015-09-30 0 8.740 8.740 8.750 8.250 8.750 305,500 2,567,345 8.4037 7.868 7.868 7.877 7.427 7.877 339,360 7.5653 5.30%
2015-09-29 0 8.300 8.260 8.300 8.250 8.510 148,821 1,234,995 8.2985 7.472 7.436 7.472 7.427 7.661 165,316 7.4705 -0.48%
2015-09-25 0 8.340 8.300 8.340 8.280 8.350 706,500 5,866,680 8.3039 7.508 7.472 7.508 7.454 7.517 784,805 7.4753 0.12%
2015-09-24 0 8.330 8.310 8.350 8.310 8.480 543,500 4,537,445 8.3486 7.499 7.481 7.517 7.481 7.634 603,739 7.5156 -1.30%
2015-09-23 0 8.440 8.380 8.440 8.370 8.470 62,000 520,760 8.3994 7.598 7.544 7.598 7.535 7.625 68,872 7.5613 -0.24%
2015-09-22 0 8.460 8.460 8.480 8.360 8.500 360,500 3,053,790 8.4710 7.616 7.616 7.634 7.526 7.652 400,456 7.6258 1.20%
2015-09-21 0 8.360 8.360 8.380 8.320 8.610 128,400 1,070,964 8.3408 7.526 7.526 7.544 7.490 7.751 142,631 7.5086 0.48%
2015-09-18 0 8.320 8.310 8.320 8.310 8.640 60,090 500,661 8.3319 7.490 7.481 7.490 7.481 7.778 66,750 7.5005 0.85%
2015-09-17 0 8.250 8.210 8.250 8.210 8.640 112,000 925,245 8.2611 7.427 7.391 7.427 7.391 7.778 124,413 7.4369 0.24%
2015-09-16 0 8.230 8.220 8.230 8.200 8.490 77,000 633,705 8.2299 7.409 7.400 7.409 7.382 7.643 85,534 7.4088 0.73%
2015-09-15 0 8.170 8.200 8.230 8.140 8.280 115,500 949,465 8.2205 7.355 7.382 7.409 7.328 7.454 128,301 7.4003 -0.85%
2015-09-14 0 8.290 8.230 8.290 8.220 8.480 85,500 713,300 8.3427 7.418 7.364 7.418 7.355 7.588 95,553 7.4650 0.12%
2015-09-11 0 8.280 8.250 8.280 8.080 8.760 375,057 3,101,410 8.2692 7.409 7.382 7.409 7.230 7.838 419,154 7.3992 -0.84%
2015-09-10 0 8.350 8.310 8.350 8.280 8.480 683,500 5,709,640 8.3535 7.472 7.436 7.472 7.409 7.588 763,863 7.4747 -1.76%
2015-09-09 0 8.500 8.450 8.500 8.440 8.700 427,304 3,647,197 8.5354 7.606 7.561 7.606 7.552 7.785 477,544 7.6374 1.55%
2015-09-08 0 8.370 8.350 8.440 8.320 8.500 338,000 2,857,185 8.4532 7.489 7.472 7.552 7.445 7.606 377,740 7.5639 0.36%
2015-09-07 0 8.340 8.320 8.340 8.310 8.550 275,941 2,308,770 8.3669 7.463 7.445 7.463 7.436 7.650 308,385 7.4867 -2.68%
2015-09-04 0 8.570 8.470 8.500 8.500 8.580 7,000 59,590 8.5129 7.668 7.579 7.606 7.606 7.677 7,823 7.6173 1.66%
2015-09-02 0 8.430 8.420 8.460 8.400 8.610 276,000 2,369,605 8.5855 7.543 7.534 7.570 7.516 7.704 308,451 7.6823 -3.99%
2015-09-01 0 8.780 8.650 8.780 8.610 8.990 821,500 7,112,945 8.6585 7.856 7.740 7.856 7.704 8.044 918,088 7.7476 -0.45%
2015-08-31 0 8.820 8.800 8.900 8.660 9.130 285,500 2,509,695 8.7905 7.892 7.874 7.964 7.749 8.169 319,068 7.8657 -0.34%
2015-08-28 0 8.850 8.780 8.850 8.650 8.940 502,000 4,433,115 8.8309 7.919 7.856 7.919 7.740 7.999 561,023 7.9018 2.79%
2015-08-27 0 8.610 8.610 8.690 8.330 8.690 401,718 3,428,396 8.5343 7.704 7.704 7.776 7.454 7.776 448,950 7.6365 0.70%
2015-08-26 0 8.550 8.500 8.550 8.500 8.940 75,019 650,563 8.6720 7.650 7.606 7.650 7.606 7.999 83,839 7.7596 0.00%
2015-08-25 0 8.550 8.450 8.600 8.500 8.950 215,811 1,873,996 8.6835 7.650 7.561 7.695 7.606 8.008 241,185 7.7700 -1.72%
2015-08-24 0 8.700 8.630 8.700 8.500 8.970 110,500 970,300 8.7810 7.785 7.722 7.785 7.606 8.026 123,492 7.8572 -5.13%
2015-08-21 0 9.170 9.100 9.170 9.000 9.470 117,500 1,076,355 9.1605 8.205 8.143 8.205 8.053 8.474 131,315 8.1967 -0.97%
2015-08-20 0 9.260 9.250 9.260 9.230 9.500 243,545 2,270,533 9.3228 8.286 8.277 8.286 8.259 8.501 272,180 8.3420 -2.63%
2015-08-19 0 9.510 9.500 9.580 9.500 9.720 129,293 1,239,764 9.5888 8.509 8.501 8.572 8.501 8.697 144,495 8.5800 -1.65%
2015-08-18 0 9.670 9.640 9.670 9.630 10.22 292,500 2,889,580 9.8789 8.653 8.626 8.653 8.617 9.145 326,891 8.8396 -1.12%
2015-08-17 0 9.780 9.700 9.780 9.630 10.08 59,000 582,795 9.8779 8.751 8.680 8.751 8.617 9.020 65,937 8.8387 -0.20%
2015-08-14 0 9.800 9.800 9.850 9.800 10.10 112,184 1,109,224 9.8875 8.769 8.769 8.814 8.769 9.037 125,374 8.8473 -0.10%
2015-08-13 0 9.810 9.790 9.860 9.800 9.960 176,000 1,725,842 9.8059 8.778 8.760 8.823 8.769 8.912 196,693 8.7743 -1.11%
2015-08-12 0 9.920 9.880 9.950 9.880 10.08 275,522 2,744,677 9.9617 8.876 8.841 8.903 8.841 9.020 307,917 8.9137 -1.78%
2015-08-11 0 10.10 10.06 10.10 10.02 10.24 60,886 614,180 10.087 9.037 9.002 9.037 8.966 9.163 68,045 9.0261 -0.20%
2015-08-10 0 10.12 10.08 10.12 10.10 10.24 453,500 4,589,218 10.120 9.055 9.020 9.055 9.037 9.163 506,820 9.0549 0.20%
2015-08-07 0 10.10 10.04 10.10 10.04 10.26 281,500 2,844,380 10.104 9.037 8.984 9.037 8.984 9.181 314,597 9.0413 0.00%
2015-08-06 0 10.10 10.00 10.14 10.00 10.28 240,865 2,431,795 10.096 9.037 8.948 9.073 8.948 9.198 269,185 9.0339 -0.59%
2015-08-05 0 10.16 10.00 10.16 9.990 10.20 28,521 287,835 10.092 9.091 8.948 9.091 8.939 9.127 31,874 9.0303 0.59%
2015-08-04 0 10.10 10.02 10.26 10.00 10.28 173,014 1,748,609 10.107 9.037 8.966 9.181 8.948 9.198 193,356 9.0435 -0.98%
2015-08-03 0 10.20 10.00 10.20 9.990 10.30 276,000 2,793,520 10.121 9.127 8.948 9.127 8.939 9.216 308,451 9.0566 -0.78%
2015-07-31 0 10.28 10.24 10.30 10.02 10.30 127,000 1,289,940 10.157 9.198 9.163 9.216 8.966 9.216 141,932 9.0884 2.19%
2015-07-30 0 10.06 9.970 10.06 9.980 10.08 98,000 980,050 10.001 9.002 8.921 9.002 8.930 9.020 109,522 8.9484 0.60%
2015-07-29 0 10.00 9.990 10.00 9.920 10.50 168,500 1,695,480 10.062 8.948 8.939 8.948 8.876 9.395 188,311 9.0036 -2.53%
2015-07-28 0 10.26 10.22 10.26 10.00 10.30 188,500 1,904,590 10.104 9.181 9.145 9.181 8.948 9.216 210,663 9.0409 0.00%
2015-07-27 0 10.26 10.24 10.36 10.20 10.36 201,077 2,060,867 10.249 9.181 9.163 9.270 9.127 9.270 224,719 9.1709 -0.39%
2015-07-24 0 10.30 10.14 10.30 10.14 10.30 117,210 1,196,131 10.205 9.216 9.073 9.216 9.073 9.216 130,991 9.1314 0.59%
2015-07-23 0 10.24 10.20 10.24 10.16 10.24 36,005 366,980 10.192 9.163 9.127 9.163 9.091 9.163 40,238 9.1202 0.39%
2015-07-22 0 10.20 10.16 10.20 10.16 10.26 97,000 988,910 10.195 9.127 9.091 9.127 9.091 9.181 108,405 9.1224 -0.58%
2015-07-21 0 10.26 10.24 10.26 10.20 10.26 52,000 531,360 10.218 9.181 9.163 9.181 9.127 9.181 58,114 9.1434 0.98%
2015-07-20 0 10.16 10.12 10.16 10.12 10.20 7,571 76,791 10.143 9.091 9.055 9.091 9.055 9.127 8,461 9.0757 0.99%
2015-07-17 0 10.06 10.06 10.08 10.00 10.16 185,000 1,862,090 10.065 9.002 9.002 9.020 8.948 9.091 206,751 9.0064 -0.98%
2015-07-16 0 10.16 10.02 10.16 9.980 10.16 255,518 2,555,323 10.001 9.091 8.966 9.091 8.930 9.091 285,561 8.9484 1.60%
2015-07-15 0 10.00 9.990 10.02 9.980 10.04 157,500 1,575,260 10.002 8.948 8.939 8.966 8.930 8.984 176,018 8.9494 0.00%
2015-07-14 0 10.00 9.970 10.00 9.970 10.04 322,500 3,222,585 9.9925 8.948 8.921 8.948 8.921 8.984 360,418 8.9412 0.00%
2015-07-13 0 10.00 9.990 10.00 9.980 10.20 568,000 5,685,800 10.010 8.948 8.939 8.948 8.930 9.127 634,783 8.9571 -2.72%
2015-07-10 0 10.28 10.22 10.28 10.06 10.38 68,000 694,290 10.210 9.198 9.145 9.198 9.002 9.288 75,995 9.1360 0.78%
2015-07-09 0 10.20 10.14 10.24 10.02 10.24 131,500 1,336,360 10.162 9.127 9.073 9.163 8.966 9.163 146,961 9.0933 2.82%
2015-07-08 0 9.920 9.920 9.980 9.850 10.10 431,500 4,281,195 9.9217 8.876 8.876 8.930 8.814 9.037 482,234 8.8778 -1.59%
2015-07-07 0 10.08 10.06 10.10 9.980 10.30 1,158,808 11,815,625 10.196 9.020 9.002 9.037 8.930 9.216 1,295,055 9.1236 0.20%
2015-07-06 0 10.06 10.06 10.18 9.730 10.52 220,526 2,231,473 10.119 9.002 9.002 9.109 8.706 9.413 246,454 9.0543 -4.91%
2015-07-03 0 10.58 10.58 10.60 10.56 10.80 266,000 2,828,282 10.633 9.467 9.467 9.485 9.449 9.664 297,275 9.5140 -0.38%
2015-07-02 0 10.62 10.62 10.64 10.62 10.76 569,513 6,092,688 10.698 9.503 9.503 9.521 9.503 9.628 636,474 9.5726 -1.30%
2015-06-30 0 10.76 10.74 10.76 10.70 10.82 209,000 2,243,895 10.736 9.628 9.610 9.628 9.574 9.682 233,573 9.6068 0.00%
2015-06-29 0 10.76 10.76 10.78 10.76 10.88 125,003 1,348,877 10.791 9.628 9.628 9.646 9.628 9.735 139,700 9.6555 -0.74%
2015-06-26 0 10.84 10.80 10.84 10.80 10.98 141,995 1,537,136 10.825 9.700 9.664 9.700 9.664 9.825 158,690 9.6864 0.00%
2015-06-25 0 10.84 10.84 10.90 10.82 10.98 769,740 8,358,932 10.859 9.700 9.700 9.753 9.682 9.825 860,242 9.7170 -0.18%
2015-06-24 0 10.86 10.84 10.86 10.82 11.00 735,500 7,983,535 10.855 9.717 9.700 9.717 9.682 9.843 821,976 9.7126 0.18%
2015-06-23 0 10.84 10.82 10.84 10.80 10.86 500,917 5,427,641 10.835 9.700 9.682 9.700 9.664 9.717 559,812 9.6955 -0.37%
2015-06-22 0 10.88 10.86 10.92 10.88 11.10 192,113 2,098,683 10.924 9.735 9.717 9.771 9.735 9.932 214,701 9.7749 -3.72%
2015-06-19 0 11.30 11.14 11.30 10.82 11.30 769,520 8,406,236 10.924 10.11 9.968 10.11 9.682 10.11 859,996 9.7747 4.24%
2015-06-18 0 10.84 10.82 10.84 10.80 10.84 66,150 716,915 10.838 9.700 9.682 9.700 9.664 9.700 73,928 9.6975 0.00%
2015-06-17 0 10.84 10.80 10.84 10.80 10.90 98,023 1,062,596 10.840 9.700 9.664 9.700 9.664 9.753 109,548 9.6998 0.00%
2015-06-16 0 10.84 10.80 10.84 10.80 10.88 221,000 2,394,980 10.837 9.700 9.664 9.700 9.664 9.735 246,984 9.6969 -1.09%
2015-06-15 0 10.96 10.86 10.96 10.88 11.00 502,000 5,472,778 10.902 9.807 9.717 9.807 9.735 9.843 561,023 9.7550 0.74%
2015-06-12 0 10.88 10.84 10.88 10.82 10.90 10,999,500 119,246,880 10.841 9.735 9.700 9.735 9.682 9.753 12,292,767 9.7006 0.00%
2015-06-11 0 10.88 10.88 10.90 10.84 10.98 135,000 1,467,405 10.870 9.735 9.735 9.753 9.700 9.825 150,873 9.7261 0.18%
2015-06-10 0 10.86 10.86 10.90 10.86 10.94 93,500 1,016,960 10.877 9.717 9.717 9.753 9.717 9.789 104,493 9.7323 -0.18%
2015-06-09 0 10.88 10.88 10.92 10.86 11.00 131,500 1,433,995 10.905 9.735 9.735 9.771 9.717 9.843 146,961 9.7576 -1.09%
2015-06-08 0 11.00 10.96 11.00 10.94 11.08 592,267 6,517,023 11.004 9.843 9.807 9.843 9.789 9.914 661,903 9.8459 0.18%
2015-06-05 0 10.98 10.96 10.98 10.96 11.04 134,500 1,480,380 11.007 9.825 9.807 9.825 9.807 9.879 150,314 9.8486 -0.18%
2015-06-04 0 11.00 10.98 11.00 10.96 11.08 261,162 2,875,035 11.009 9.843 9.825 9.843 9.807 9.914 291,868 9.8505 -0.18%
2015-06-03 0 11.02 11.00 11.04 10.98 11.06 211,000 2,328,615 11.036 9.861 9.843 9.879 9.825 9.896 235,808 9.8750 -0.18%
2015-06-02 0 11.04 11.00 11.08 10.98 11.04 135,918 1,495,766 11.005 9.879 9.843 9.914 9.825 9.879 151,899 9.8471 0.00%
2015-06-01 0 11.04 11.02 11.04 11.00 11.04 57,709 636,902 11.036 9.879 9.861 9.879 9.843 9.879 64,494 9.8753 0.00%
2015-05-29 0 11.04 11.00 11.04 11.00 11.04 382,350 4,219,084 11.035 9.879 9.843 9.879 9.843 9.879 427,305 9.8737 0.18%
2015-05-28 0 11.02 11.02 11.06 11.02 11.08 163,500 1,805,970 11.046 9.861 9.861 9.896 9.861 9.914 182,724 9.8836 0.00%
2015-05-27 0 11.02 11.00 11.10 10.92 11.10 164,500 1,817,140 11.046 9.861 9.843 9.932 9.771 9.932 183,841 9.8843 -0.36%
2015-05-26 0 11.06 11.04 11.10 11.02 11.14 116,500 1,287,820 11.054 9.896 9.879 9.932 9.861 9.968 130,197 9.8913 -0.36%
2015-05-22 0 11.10 11.04 11.10 11.02 11.16 75,000 828,580 11.048 9.932 9.879 9.932 9.861 9.986 83,818 9.8855 0.36%
2015-05-21 0 11.06 11.04 11.06 11.02 11.20 118,500 1,313,390 11.083 9.896 9.879 9.896 9.861 10.02 132,433 9.9174 -0.72%
2015-05-20 0 11.14 11.12 11.14 11.10 11.22 45,000 501,460 11.144 9.968 9.950 9.968 9.932 10.04 50,291 9.9712 0.36%
2015-05-19 0 11.10 11.04 11.12 10.98 11.14 1,611,500 17,763,200 11.023 9.932 9.879 9.950 9.825 9.968 1,800,972 9.8631 0.54%
2015-05-18 0 11.04 11.00 11.04 11.00 11.10 312,500 3,445,303 11.025 9.879 9.843 9.879 9.843 9.932 349,242 9.8651 0.00%
2015-05-15 0 11.04 11.02 11.04 11.00 11.06 1,134,682 12,505,242 11.021 9.879 9.861 9.879 9.843 9.896 1,268,092 9.8615 0.18%
2015-05-14 0 11.02 11.02 11.06 11.02 11.14 142,500 1,575,330 11.055 9.861 9.861 9.896 9.861 9.968 159,254 9.8919 -0.72%
2015-05-13 0 11.10 11.06 11.10 11.00 11.22 330,451 3,665,731 11.093 9.932 9.896 9.932 9.843 10.04 369,304 9.9261 0.54%
2015-05-12 0 11.22 11.22 11.30 11.22 11.38 236,300 2,671,822 11.307 9.879 9.879 9.949 9.879 10.02 268,389 9.9550 -0.71%
2015-05-11 0 11.30 11.30 11.36 11.30 11.56 148,081 1,687,632 11.397 9.949 9.949 10.00 9.949 10.18 168,190 10.034 -2.25%
2015-05-08 0 11.56 11.52 11.56 11.50 11.60 63,500 733,260 11.547 10.18 10.14 10.18 10.13 10.21 72,123 10.167 0.87%
2015-05-07 0 11.46 11.46 11.50 11.44 12.20 1,145,000 13,491,320 11.783 10.09 10.09 10.13 10.07 10.74 1,300,487 10.374 -1.88%
2015-05-06 0 11.68 11.64 11.68 11.44 11.72 218,954 2,554,030 11.665 10.28 10.25 10.28 10.07 10.32 248,687 10.270 1.39%
2015-05-05 0 11.52 11.50 11.52 11.44 11.66 310,000 3,574,380 11.530 10.14 10.13 10.14 10.07 10.27 352,097 10.152 -1.03%
2015-05-04 0 11.64 11.56 11.64 11.44 11.68 245,052 2,829,258 11.546 10.25 10.18 10.25 10.07 10.28 278,329 10.165 2.28%
2015-04-30 0 11.38 11.34 11.38 11.28 11.40 243,066 2,760,706 11.358 10.02 9.984 10.02 9.931 10.04 276,073 9.9999 0.71%
2015-04-29 0 11.30 11.28 11.38 11.24 11.42 130,500 1,477,265 11.320 9.949 9.931 10.02 9.896 10.05 148,221 9.9666 0.71%
2015-04-28 0 11.22 11.22 11.30 11.22 11.86 585,500 6,676,380 11.403 9.879 9.879 9.949 9.879 10.44 665,009 10.040 -1.58%
2015-04-27 0 11.40 11.38 11.40 11.18 11.40 1,183,331 13,228,315 11.179 10.04 10.02 10.04 9.843 10.04 1,344,023 9.8423 2.15%
2015-04-24 0 11.16 11.14 11.16 11.08 11.28 494,840 5,509,610 11.134 9.826 9.808 9.826 9.755 9.931 562,037 9.8029 -0.18%
2015-04-23 0 11.18 11.16 11.18 11.12 11.20 4,473,500 49,615,345 11.091 9.843 9.826 9.843 9.790 9.861 5,080,985 9.7649 0.90%
2015-04-22 0 11.08 11.06 11.10 11.00 11.14 404,000 4,475,855 11.079 9.755 9.738 9.773 9.685 9.808 458,862 9.7543 0.73%
2015-04-21 0 11.00 10.98 11.04 10.90 11.10 330,000 3,629,240 10.998 9.685 9.667 9.720 9.597 9.773 374,813 9.6828 -0.18%
2015-04-20 0 11.02 10.98 11.02 10.96 11.20 499,500 5,531,580 11.074 9.702 9.667 9.702 9.650 9.861 567,330 9.7502 -0.72%
2015-04-17 0 11.10 11.08 11.10 11.04 11.30 288,804 3,222,732 11.159 9.773 9.755 9.773 9.720 9.949 328,023 9.8247 -1.60%
2015-04-16 0 11.28 11.26 11.28 11.24 11.30 269,000 3,037,000 11.290 9.931 9.914 9.931 9.896 9.949 305,529 9.9401 0.36%
2015-04-15 0 11.24 11.22 11.24 11.20 11.30 153,500 1,727,775 11.256 9.896 9.879 9.896 9.861 9.949 174,345 9.9101 -0.53%
2015-04-14 0 11.30 11.24 11.30 11.16 11.36 354,500 4,001,815 11.289 9.949 9.896 9.949 9.826 10.00 402,640 9.9389 1.25%
2015-04-13 0 11.16 11.12 11.16 11.00 11.28 647,894 7,217,791 11.140 9.826 9.790 9.826 9.685 9.931 735,876 9.8084 1.45%
2015-04-10 0 11.00 10.98 11.06 10.98 11.34 311,408 3,452,566 11.087 9.685 9.667 9.738 9.667 9.984 353,696 9.7614 -2.31%
2015-04-09 0 11.26 11.08 11.20 11.00 11.40 732,600 8,232,145 11.237 9.914 9.755 9.861 9.685 10.04 832,084 9.8934 2.18%
2015-04-08 0 11.02 11.02 11.06 10.88 11.18 3,313,700 36,869,586 11.126 9.702 9.702 9.738 9.579 9.843 3,763,688 9.7961 0.18%
2015-04-02 0 11.00 10.98 11.00 10.88 11.06 290,928 3,195,518 10.984 9.685 9.667 9.685 9.579 9.738 330,435 9.6706 -0.18%
2015-04-01 0 11.02 10.96 11.02 10.88 11.04 228,500 2,502,555 10.952 9.702 9.650 9.702 9.579 9.720 259,529 9.6427 0.92%
2015-03-31 0 10.92 10.92 10.94 10.78 10.96 220,072 2,393,097 10.874 9.614 9.614 9.632 9.491 9.650 249,957 9.5740 0.92%
2015-03-30 0 10.82 10.82 10.90 10.80 10.90 257,174 2,787,031 10.837 9.526 9.526 9.597 9.509 9.597 292,097 9.5414 -0.18%
2015-03-27 0 10.84 10.84 10.88 10.82 10.92 155,000 1,681,760 10.850 9.544 9.544 9.579 9.526 9.614 176,048 9.5528 0.00%
2015-03-26 0 10.84 10.84 10.86 10.80 11.02 416,000 4,526,120 10.880 9.544 9.544 9.562 9.509 9.702 472,491 9.5793 -1.45%
2015-03-25 0 11.00 10.98 11.06 10.98 11.08 51,168 562,644 10.996 9.685 9.667 9.738 9.667 9.755 58,116 9.6813 -0.18%
2015-03-24 0 11.02 11.02 11.04 10.92 11.08 556,500 6,134,940 11.024 9.702 9.702 9.720 9.614 9.755 632,071 9.7061 -0.36%
2015-03-23 0 11.06 11.06 11.12 10.96 11.24 894,000 9,904,340 11.079 9.738 9.738 9.790 9.650 9.896 1,015,402 9.7541 -0.90%
2015-03-20 0 11.16 11.16 11.18 10.88 11.22 2,152,697 23,890,394 11.098 9.826 9.826 9.843 9.579 9.879 2,445,025 9.7710 1.45%
2015-03-19 0 11.00 11.00 11.08 10.90 11.16 108,000 1,188,770 11.007 9.685 9.685 9.755 9.597 9.826 122,666 9.6911 -0.54%
2015-03-18 0 11.06 11.02 11.08 11.00 11.20 136,500 1,510,000 11.062 9.738 9.702 9.755 9.685 9.861 155,036 9.7397 0.55%
2015-03-17 0 11.00 11.00 11.06 11.00 11.08 1,307,000 14,489,065 11.086 9.685 9.685 9.738 9.685 9.755 1,484,486 9.7603 -0.54%
2015-03-16 0 11.06 11.06 11.12 11.00 11.12 88,548 979,335 11.060 9.738 9.738 9.790 9.685 9.790 100,572 9.7376 -1.60%
2015-03-13 0 11.24 11.12 11.24 10.90 11.28 2,512,932 28,013,849 11.148 9.896 9.790 9.896 9.597 9.931 2,854,179 9.8150 0.00%
2015-03-12 0 11.24 11.22 11.28 11.18 11.40 73,000 819,690 11.229 9.896 9.879 9.931 9.843 10.04 82,913 9.8861 0.54%
2015-03-11 0 11.18 11.16 11.18 11.12 11.42 68,000 758,840 11.159 9.843 9.826 9.843 9.790 10.05 77,234 9.8252 0.00%
2015-03-10 0 11.18 11.14 11.18 10.68 11.20 179,500 1,970,820 10.979 9.843 9.808 9.843 9.403 9.861 203,875 9.6668 -1.58%
2015-03-09 0 11.36 11.28 11.36 11.30 11.38 26,500 300,360 11.334 10.00 9.931 10.00 9.949 10.02 30,099 9.9792 -0.35%
2015-03-06 0 11.40 11.30 11.46 11.20 11.46 548,500 6,235,650 11.369 10.04 9.949 10.09 9.861 10.09 622,984 10.009 0.00%
2015-03-05 0 11.40 11.22 11.40 11.28 11.44 53,000 601,500 11.349 10.04 9.879 10.04 9.931 10.07 60,197 9.9922 -0.35%
2015-03-04 0 11.44 11.36 11.48 11.34 11.60 204,499 2,351,553 11.499 10.07 10.00 10.11 9.984 10.21 232,269 10.124 -1.21%
2015-03-03 0 11.58 11.56 11.58 11.50 11.66 35,500 411,005 11.578 10.20 10.18 10.20 10.13 10.27 40,321 10.193 1.22%
2015-03-02 0 11.44 11.38 11.44 11.28 11.56 145,500 1,654,990 11.375 10.07 10.02 10.07 9.931 10.18 165,258 10.015 1.78%
2015-02-27 0 11.24 11.20 11.28 11.16 11.36 105,350 1,186,859 11.266 9.896 9.861 9.931 9.826 10.00 119,656 9.9189 0.36%
2015-02-26 0 11.20 11.12 11.20 11.16 11.30 92,500 1,041,270 11.257 9.861 9.790 9.861 9.826 9.949 105,061 9.9111 -0.53%
2015-02-25 0 11.26 11.20 11.26 11.20 11.32 162,100 1,823,379 11.248 9.914 9.861 9.914 9.861 9.967 184,113 9.9036 -0.18%
2015-02-24 0 11.28 11.22 11.28 11.20 11.28 96,292 1,080,540 11.221 9.931 9.879 9.931 9.861 9.931 109,368 9.8798 -0.18%
2015-02-23 0 11.30 11.30 11.32 11.02 11.32 52,800 594,872 11.267 9.949 9.949 9.967 9.702 9.967 59,970 9.9195 -0.35%
2015-02-18 0 11.34 11.26 11.34 11.28 11.34 13,000 146,940 11.303 9.984 9.914 9.984 9.931 9.984 14,765 9.9517 0.18%
2015-02-17 0 11.32 11.22 11.32 11.10 11.50 175,241 1,978,308 11.289 9.967 9.879 9.967 9.773 10.13 199,038 9.9393 -1.57%
2015-02-16 0 11.50 11.50 11.56 11.24 11.60 30,500 348,970 11.442 10.13 10.13 10.18 9.896 10.21 34,642 10.074 -1.37%
2015-02-13 0 11.66 11.54 11.66 11.54 11.66 7,000 81,340 11.620 10.27 10.16 10.27 10.16 10.27 7,951 10.231 0.34%
2015-02-12 0 11.62 11.62 11.66 11.48 11.68 268,000 3,105,187 11.587 10.23 10.23 10.27 10.11 10.28 304,393 10.201 0.69%
2015-02-11 0 11.54 11.54 11.58 11.44 11.56 191,500 2,204,210 11.510 10.16 10.16 10.20 10.07 10.18 217,505 10.134 1.23%
2015-02-10 0 11.40 11.38 11.40 11.28 11.40 177,000 2,009,470 11.353 10.04 10.02 10.04 9.931 10.04 201,036 9.9956 1.06%
2015-02-09 0 11.28 11.26 11.28 11.20 11.30 4,469,000 50,233,740 11.240 9.931 9.914 9.931 9.861 9.949 5,075,874 9.8966 0.71%
2015-02-06 0 11.20 11.20 11.22 11.08 11.20 193,468 2,151,236 11.119 9.861 9.861 9.879 9.755 9.861 219,740 9.7899 0.72%
2015-02-05 0 11.12 11.08 11.12 11.02 11.28 312,000 3,487,195 11.177 9.790 9.755 9.790 9.702 9.931 354,368 9.8406 -0.18%
2015-02-04 0 11.14 11.08 11.14 10.96 11.14 1,203,000 13,213,170 10.984 9.808 9.755 9.808 9.650 9.808 1,366,363 9.6703 1.46%
2015-02-03 0 10.98 10.98 11.02 10.92 11.10 289,500 3,193,872 11.032 9.667 9.667 9.702 9.614 9.773 328,813 9.7133 -0.18%
2015-02-02 0 11.00 11.00 11.04 10.96 11.12 45,500 502,450 11.043 9.685 9.685 9.720 9.650 9.790 51,679 9.7226 -1.26%
2015-01-30 0 11.14 11.08 11.18 10.90 11.18 123,000 1,365,730 11.103 9.808 9.755 9.843 9.597 9.843 139,703 9.7760 2.39%
2015-01-29 0 10.88 10.86 10.88 10.86 10.96 113,500 1,236,850 10.897 9.579 9.562 9.579 9.562 9.650 128,913 9.5945 -0.91%
2015-01-28 0 10.98 10.96 10.98 10.94 11.00 91,000 997,930 10.966 9.667 9.650 9.667 9.632 9.685 103,357 9.6551 0.18%
2015-01-27 0 10.96 10.94 10.96 10.90 11.14 225,000 2,472,070 10.987 9.650 9.632 9.650 9.597 9.808 255,554 9.6734 -0.72%
2015-01-26 0 11.04 11.04 11.06 10.88 11.06 180,763 1,993,067 11.026 9.720 9.720 9.738 9.579 9.738 205,310 9.7076 -0.36%
2015-01-23 0 11.08 11.02 11.08 10.82 11.18 163,521 1,807,821 11.056 9.755 9.702 9.755 9.526 9.843 185,727 9.7338 -0.18%
2015-01-22 0 11.10 11.08 11.12 10.82 11.22 532,185 5,873,185 11.036 9.773 9.755 9.790 9.526 9.879 604,454 9.7165 -1.07%
2015-01-21 0 11.22 11.22 11.28 11.22 11.26 3,000 33,760 11.253 9.879 9.879 9.931 9.879 9.914 3,407 9.9079 -0.53%
2015-01-20 0 11.28 11.28 11.30 11.12 11.32 50,000 563,430 11.269 9.931 9.931 9.949 9.790 9.967 56,790 9.9213 -0.53%
2015-01-19 0 11.34 11.18 11.38 11.18 11.38 94,000 1,063,050 11.309 9.984 9.843 10.02 9.843 10.02 106,765 9.9569 -0.18%
2015-01-16 0 11.36 11.36 11.38 11.28 11.40 35,500 403,490 11.366 10.00 10.00 10.02 9.931 10.04 40,321 10.007 0.00%
2015-01-15 0 11.36 11.32 11.38 11.20 11.38 90,000 1,019,580 11.329 10.00 9.967 10.02 9.861 10.02 102,222 9.9742 -0.18%
2015-01-14 0 11.38 11.38 11.50 11.20 11.36 37,500 425,100 11.336 10.02 10.02 10.13 9.861 10.00 42,592 9.9807 0.18%
2015-01-13 0 11.36 11.26 11.40 11.20 11.44 110,000 1,244,360 11.312 10.00 9.914 10.04 9.861 10.07 124,938 9.9599 -0.87%
2015-01-12 0 11.46 11.42 11.46 11.40 11.46 15,500 177,380 11.444 10.09 10.05 10.09 10.04 10.09 17,605 10.076 0.17%
2015-01-09 0 11.44 11.44 11.46 11.40 11.54 118,500 1,358,135 11.461 10.07 10.07 10.09 10.04 10.16 134,592 10.091 -0.52%
2015-01-08 0 11.50 11.42 11.52 11.38 11.60 418,000 4,826,102 11.546 10.13 10.05 10.14 10.02 10.21 474,763 10.165 -0.86%
2015-01-07 0 11.60 11.54 11.60 11.50 11.70 710,330 8,240,028 11.600 10.21 10.16 10.21 10.13 10.30 806,790 10.213 0.52%
2015-01-06 0 11.54 11.54 11.64 11.54 11.64 260,170 3,018,503 11.602 10.16 10.16 10.25 10.16 10.25 295,500 10.215 -0.86%
2015-01-05 0 11.64 11.62 11.70 11.56 11.70 37,500 438,140 11.684 10.25 10.23 10.30 10.18 10.30 42,592 10.287 -0.51%
2015-01-02 0 11.70 11.62 11.70 11.58 11.70 88,500 1,034,390 11.688 10.30 10.23 10.30 10.20 10.30 100,518 10.291 1.74%
2014-12-31 0 11.50 11.50 11.64 11.50 11.64 39,000 450,470 11.551 10.13 10.13 10.25 10.13 10.25 44,296 10.170 -1.03%
2014-12-30 0 11.62 11.54 11.70 11.50 11.70 72,000 833,040 11.570 10.23 10.16 10.30 10.13 10.30 81,777 10.187 -0.68%
2014-12-29 0 11.70 11.68 11.70 11.66 11.74 20,500 239,820 11.699 10.30 10.28 10.30 10.27 10.34 23,284 10.300 0.00%
2014-12-24 0 11.70 11.68 11.70 11.66 11.74 333,327 3,900,401 11.701 10.30 10.28 10.30 10.27 10.34 378,592 10.302 0.00%
2014-12-23 0 11.70 11.68 11.70 11.66 11.80 564,500 6,610,090 11.710 10.30 10.28 10.30 10.27 10.39 641,157 10.310 0.00%
2014-12-22 0 11.70 11.68 11.70 11.64 11.78 296,500 3,473,550 11.715 10.30 10.28 10.30 10.25 10.37 336,764 10.315 0.00%
2014-12-19 0 11.70 11.64 11.70 11.68 11.80 119,327 1,398,286 11.718 10.30 10.25 10.30 10.28 10.39 135,531 10.317 -1.18%
2014-12-18 0 11.84 11.74 11.84 11.74 11.98 308,518 3,645,921 11.818 10.42 10.34 10.42 10.34 10.55 350,414 10.405 1.02%
2014-12-17 0 11.72 11.72 11.84 11.64 11.96 180,236 2,134,123 11.841 10.32 10.32 10.42 10.25 10.53 204,711 10.425 -1.35%
2014-12-16 0 11.88 11.86 11.94 11.82 11.98 1,113,619 13,316,044 11.957 10.46 10.44 10.51 10.41 10.55 1,264,844 10.528 -0.67%
2014-12-15 0 11.96 11.96 12.02 11.90 12.04 155,424 1,864,982 11.999 10.53 10.53 10.58 10.48 10.60 176,530 10.565 -0.33%
2014-12-12 0 12.00 11.96 12.10 11.92 12.14 340,500 4,116,200 12.089 10.57 10.53 10.65 10.49 10.69 386,739 10.643 -1.32%
2014-12-11 0 12.16 12.06 12.20 12.00 12.20 129,186 1,566,308 12.124 10.71 10.62 10.74 10.57 10.74 146,729 10.675 0.00%
2014-12-10 0 12.16 12.04 12.20 11.80 12.20 197,859 2,386,759 12.063 10.71 10.60 10.74 10.39 10.74 224,728 10.621 2.18%
2014-12-09 0 11.90 11.86 11.96 11.80 12.02 54,200 642,775 11.859 10.48 10.44 10.53 10.39 10.58 61,560 10.441 -0.67%
2014-12-08 0 11.98 11.96 12.02 11.90 12.50 224,245 2,696,669 12.026 10.55 10.53 10.58 10.48 11.01 254,697 10.588 -0.99%
2014-12-05 0 12.10 12.00 12.18 11.96 12.48 183,345 2,233,377 12.181 10.65 10.57 10.72 10.53 10.99 208,243 10.725 0.17%
2014-12-04 0 12.08 11.94 12.10 11.80 12.12 233,614 2,813,573 12.044 10.64 10.51 10.65 10.39 10.67 265,338 10.604 2.03%
2014-12-03 0 11.84 11.84 11.96 11.72 11.96 53,000 629,225 11.872 10.42 10.42 10.53 10.32 10.53 60,197 10.453 -0.84%
2014-12-02 0 11.94 11.90 11.94 11.72 11.96 48,000 570,000 11.875 10.51 10.48 10.51 10.32 10.53 54,518 10.455 1.19%
2014-12-01 0 11.80 11.82 11.88 11.74 11.96 70,500 835,595 11.852 10.39 10.41 10.46 10.34 10.53 80,074 10.435 -1.34%
2014-11-28 0 11.96 11.90 12.02 11.88 12.06 166,258 1,989,500 11.966 10.53 10.48 10.58 10.46 10.62 188,835 10.536 -0.17%
2014-11-27 0 11.98 12.00 12.02 11.92 12.04 59,700 715,067 11.978 10.55 10.57 10.58 10.49 10.60 67,807 10.546 0.17%
2014-11-26 0 11.96 11.94 12.04 11.86 12.20 1,003,014 12,012,926 11.977 10.53 10.51 10.60 10.44 10.74 1,139,220 10.545 -1.48%
2014-11-25 0 12.14 12.12 12.14 12.10 12.38 126,300 1,545,519 12.237 10.69 10.67 10.69 10.65 10.90 143,451 10.774 0.83%
2014-11-24 0 12.04 11.94 12.04 11.90 12.14 111,082 1,336,299 12.030 10.60 10.51 10.60 10.48 10.69 126,167 10.592 2.03%
2014-11-21 0 11.80 11.80 11.86 11.72 11.94 114,500 1,351,770 11.806 10.39 10.39 10.44 10.32 10.51 130,049 10.394 -0.84%
2014-11-20 0 11.90 11.88 12.02 11.84 12.04 193,500 2,305,685 11.916 10.48 10.46 10.58 10.42 10.60 219,777 10.491 -0.67%
2014-11-19 0 11.98 11.94 12.00 11.96 12.00 35,000 419,180 11.977 10.55 10.51 10.57 10.53 10.57 39,753 10.545 -0.50%
2014-11-18 0 12.04 11.96 12.04 11.94 12.04 713,000 8,532,940 11.968 10.60 10.53 10.60 10.51 10.60 809,823 10.537 0.50%
2014-11-17 0 11.98 11.92 11.98 11.92 12.06 1,087,000 13,021,200 11.979 10.55 10.49 10.55 10.49 10.62 1,234,611 10.547 -1.16%
2014-11-14 0 12.12 12.08 12.12 12.10 12.18 261,200 3,164,460 12.115 10.67 10.64 10.67 10.65 10.72 296,670 10.667 0.50%
2014-11-13 0 12.06 12.04 12.12 11.96 12.14 566,000 6,799,870 12.014 10.62 10.60 10.67 10.53 10.69 642,861 10.578 1.17%
2014-11-12 0 11.92 11.92 11.96 11.90 12.04 28,376 338,521 11.930 10.49 10.49 10.53 10.48 10.60 32,229 10.503 -0.17%
2014-11-11 0 11.94 11.92 11.96 11.82 12.04 110,254 1,317,749 11.952 10.51 10.49 10.53 10.41 10.60 125,226 10.523 0.00%
2014-11-10 0 11.94 11.94 11.98 11.90 12.02 101,218 1,210,276 11.957 10.51 10.51 10.55 10.48 10.58 114,963 10.528 -0.33%
2014-11-07 0 11.98 11.98 12.00 11.90 12.00 2,139,879 25,633,462 11.979 10.55 10.55 10.57 10.48 10.57 2,430,467 10.547 -0.33%
2014-11-06 0 12.02 11.98 12.02 11.90 12.06 44,000 527,910 11.998 10.58 10.55 10.58 10.48 10.62 49,975 10.563 1.35%
2014-11-05 0 11.86 11.90 11.92 11.86 12.00 167,001 1,989,971 11.916 10.44 10.48 10.49 10.44 10.57 189,679 10.491 -1.33%
2014-11-04 0 12.02 12.02 12.06 11.96 12.18 236,000 2,849,845 12.076 10.58 10.58 10.62 10.53 10.72 268,048 10.632 -1.15%
2014-11-03 0 12.16 12.16 12.20 12.12 12.38 81,520 999,303 12.258 10.71 10.71 10.74 10.67 10.90 92,590 10.793 -0.98%
2014-10-31 0 12.28 12.26 12.28 12.06 12.28 191,987 2,343,803 12.208 10.81 10.79 10.81 10.62 10.81 218,058 10.749 2.33%
2014-10-30 0 12.00 12.00 12.08 11.98 12.20 2,090,000 25,086,300 12.003 10.57 10.57 10.64 10.55 10.74 2,373,814 10.568 0.17%
2014-10-29 0 11.98 11.94 12.00 11.90 12.34 249,000 2,989,660 12.007 10.55 10.51 10.57 10.48 10.86 282,813 10.571 -2.12%
2014-10-28 0 12.24 12.24 12.30 12.04 12.32 47,000 572,510 12.181 10.78 10.78 10.83 10.60 10.85 53,382 10.725 0.82%
2014-10-27 0 12.14 12.14 12.24 11.78 12.54 93,920 1,142,491 12.165 10.69 10.69 10.78 10.37 11.04 106,674 10.710 -2.72%
2014-10-24 0 12.48 12.40 12.48 12.34 12.56 367,656 4,579,870 12.457 10.99 10.92 10.99 10.86 11.06 417,582 10.968 1.79%
2014-10-23 0 12.26 12.18 12.28 12.16 12.36 106,000 1,301,030 12.274 10.79 10.72 10.81 10.71 10.88 120,394 10.806 -0.97%
2014-10-22 0 12.38 12.32 12.38 11.86 12.40 1,670,747 19,846,584 11.879 10.90 10.85 10.90 10.44 10.92 1,897,628 10.459 5.81%
2014-10-21 0 11.70 11.68 11.70 11.58 11.76 748,433 8,724,896 11.658 10.30 10.28 10.30 10.20 10.35 850,067 10.264 0.52%
2014-10-20 0 11.64 11.64 11.68 11.56 11.80 2,376,000 27,794,405 11.698 10.25 10.25 10.28 10.18 10.39 2,698,652 10.299 0.17%
2014-10-17 0 11.62 11.62 11.64 11.56 11.76 232,590 2,702,614 11.620 10.23 10.23 10.25 10.18 10.35 264,175 10.230 -0.51%
2014-10-16 0 11.68 11.66 11.70 11.52 11.78 936,795 10,958,192 11.698 10.28 10.27 10.30 10.14 10.37 1,064,008 10.299 1.21%
2014-10-15 0 11.54 11.54 11.60 11.50 11.68 3,248,000 38,033,895 11.710 10.16 10.16 10.21 10.13 10.28 3,689,067 10.310 -1.54%
2014-10-14 0 11.72 11.66 11.74 11.46 11.78 341,380 3,981,257 11.662 10.32 10.27 10.34 10.09 10.37 387,738 10.268 2.81%
2014-10-13 0 11.40 11.36 11.40 11.26 11.48 3,170,200 36,648,028 11.560 10.04 10.00 10.04 9.914 10.11 3,600,702 10.178 -0.87%
2014-10-10 0 11.50 11.50 11.64 11.42 11.76 220,200 2,552,872 11.593 10.13 10.13 10.25 10.05 10.35 250,102 10.207 0.17%
2014-10-09 0 11.48 11.46 11.50 11.40 11.52 110,058 1,262,366 11.470 10.11 10.09 10.13 10.04 10.14 125,003 10.099 0.70%
2014-10-08 0 11.40 11.40 11.42 11.32 11.48 133,500 1,522,730 11.406 10.04 10.04 10.05 9.967 10.11 151,629 10.042 -0.87%
2014-10-07 0 11.50 11.58 11.60 11.32 11.60 359,000 4,096,050 11.410 10.13 10.20 10.21 9.967 10.21 407,751 10.045 -0.35%
2014-10-06 0 11.54 11.54 11.60 11.20 12.00 5,460,253 63,176,553 11.570 10.16 10.16 10.21 9.861 10.57 6,201,736 10.187 1.58%
2014-10-03 0 11.36 11.32 11.40 10.86 11.42 436,448 4,829,068 11.064 10.00 9.967 10.04 9.562 10.05 495,716 9.7416 0.18%
2014-09-30 0 11.34 11.34 11.36 11.06 11.46 213,000 2,414,620 11.336 9.984 9.984 10.00 9.738 10.09 241,925 9.9809 -0.35%
2014-09-29 0 11.38 11.32 11.38 11.30 11.58 113,500 1,291,450 11.378 10.02 9.967 10.02 9.949 10.20 128,913 10.018 -2.74%
2014-09-26 0 11.70 11.66 11.70 11.62 11.76 75,000 876,905 11.692 10.30 10.27 10.30 10.23 10.35 85,185 10.294 -0.51%
2014-09-25 0 11.76 11.72 11.76 11.76 11.86 14,000 164,920 11.780 10.35 10.32 10.35 10.35 10.44 15,901 10.372 -0.84%
2014-09-24 0 11.86 11.84 11.90 11.74 11.96 162,300 1,927,100 11.874 10.44 10.42 10.48 10.34 10.53 184,340 10.454 0.51%
2014-09-23 0 11.80 11.80 11.84 11.68 11.88 361,500 4,262,960 11.792 10.39 10.39 10.42 10.28 10.46 410,590 10.383 0.00%
2014-09-22 0 11.80 11.78 11.80 11.72 11.96 311,565 3,692,331 11.851 10.39 10.37 10.39 10.32 10.53 353,874 10.434 -1.01%
2014-09-19 0 11.92 11.90 11.96 11.86 12.26 275,736 3,318,658 12.036 10.49 10.48 10.53 10.44 10.79 313,180 10.597 1.02%
2014-09-18 0 11.80 11.78 11.80 11.72 12.04 206,680 2,442,844 11.819 10.39 10.37 10.39 10.32 10.60 234,746 10.406 -1.58%
2014-09-17 0 12.04 12.04 12.06 11.98 12.34 259,000 3,128,220 12.078 10.56 10.56 10.57 10.50 10.82 295,398 10.590 -2.11%
2014-09-16 0 12.30 12.24 12.30 12.08 12.40 554,500 6,826,955 12.312 10.78 10.73 10.78 10.59 10.87 632,425 10.795 2.84%
2014-09-15 0 11.96 11.92 11.96 11.80 12.06 195,000 2,328,201 11.939 10.49 10.45 10.49 10.35 10.57 222,404 10.468 -0.99%
2014-09-12 0 12.08 12.04 12.08 11.72 12.60 485,433 5,855,616 12.063 10.59 10.56 10.59 10.28 11.05 553,652 10.576 1.34%
2014-09-11 0 11.92 11.90 11.92 11.78 11.98 208,445 2,478,002 11.888 10.45 10.43 10.45 10.33 10.50 237,738 10.423 1.19%
2014-09-10 0 11.78 11.74 11.78 11.70 12.38 419,000 4,972,535 11.868 10.33 10.29 10.33 10.26 10.85 477,883 10.405 -2.00%
2014-09-08 0 12.02 11.98 12.02 11.90 12.28 84,500 1,015,295 12.015 10.54 10.50 10.54 10.43 10.77 96,375 10.535 -0.66%
2014-09-05 0 12.10 12.08 12.10 11.90 12.18 659,032 7,957,574 12.075 10.61 10.59 10.61 10.43 10.68 751,648 10.587 1.00%
2014-09-04 0 11.98 11.96 11.98 11.92 12.18 619,542 7,467,205 12.053 10.50 10.49 10.50 10.45 10.68 706,608 10.568 0.67%
2014-09-03 0 11.90 11.86 11.90 11.52 11.98 566,646 6,736,449 11.888 10.43 10.40 10.43 10.10 10.50 646,278 10.423 2.59%
2014-09-02 0 11.60 11.56 11.58 11.54 11.62 5,581,067 64,522,236 11.561 10.17 10.14 10.15 10.12 10.19 6,365,390 10.136 0.52%
2014-09-01 0 11.54 11.52 11.58 11.48 11.60 576,073 6,649,185 11.542 10.12 10.10 10.15 10.07 10.17 657,030 10.120 0.70%
2014-08-29 0 11.46 11.46 11.54 11.46 11.60 460,479 5,296,314 11.502 10.05 10.05 10.12 10.05 10.17 525,191 10.085 -0.69%
2014-08-28 0 11.54 11.50 11.54 11.46 11.54 23,870,000 273,966,950 11.477 10.12 10.08 10.12 10.05 10.12 27,224,518 10.063 0.87%
2014-08-27 0 11.44 11.42 11.44 11.38 11.52 240,000 2,749,365 11.456 10.03 10.01 10.03 9.978 10.10 273,728 10.044 -0.52%
2014-08-26 0 11.50 11.46 11.50 11.46 11.54 197,000 2,266,470 11.505 10.08 10.05 10.08 10.05 10.12 224,685 10.087 0.17%
2014-08-25 0 11.48 11.46 11.48 11.42 11.50 480,501 5,514,006 11.476 10.07 10.05 10.07 10.01 10.08 548,027 10.062 0.70%
2014-08-22 0 11.40 11.38 11.40 11.36 11.54 1,160,651 13,279,613 11.442 9.995 9.978 9.995 9.960 10.12 1,323,761 10.032 -0.35%
2014-08-21 0 11.44 11.38 11.44 11.30 11.50 292,662 3,327,799 11.371 10.03 9.978 10.03 9.908 10.08 333,791 9.9697 1.24%
2014-08-20 0 11.30 11.22 11.30 11.30 11.36 233,500 2,646,170 11.333 9.908 9.838 9.908 9.908 9.960 266,314 9.9363 -0.18%
2014-08-19 0 11.32 11.28 11.32 11.30 11.34 273,500 3,100,310 11.336 9.925 9.890 9.925 9.908 9.943 311,936 9.9389 -0.18%
2014-08-18 0 11.34 11.32 11.34 11.30 11.42 1,966,500 22,230,240 11.304 9.943 9.925 9.943 9.908 10.01 2,242,858 9.9116 0.18%
2014-08-15 0 11.32 11.26 11.32 11.10 11.32 698,000 7,817,930 11.200 9.925 9.873 9.925 9.732 9.925 796,092 9.8204 1.62%
2014-08-14 0 11.14 11.12 11.14 11.10 11.20 320,205 3,560,549 11.120 9.767 9.750 9.767 9.732 9.820 365,204 9.7495 0.54%
2014-08-13 0 11.08 11.06 11.08 11.02 11.12 375,000 4,151,750 11.071 9.715 9.697 9.715 9.662 9.750 427,700 9.7072 0.36%
2014-08-12 0 11.04 11.02 11.04 11.02 11.04 109,500 1,208,780 11.039 9.680 9.662 9.680 9.662 9.680 124,888 9.6789 0.36%
2014-08-11 0 11.00 10.96 11.00 10.96 11.00 72,426 796,506 10.998 9.645 9.610 9.645 9.610 9.645 82,604 9.6424 0.00%
2014-08-08 0 11.00 10.96 11.00 10.94 11.00 57,000 626,000 10.982 9.645 9.610 9.645 9.592 9.645 65,010 9.6292 0.18%
2014-08-07 0 10.98 10.98 11.00 10.98 11.04 408,000 4,494,580 11.016 9.627 9.627 9.645 9.627 9.680 465,337 9.6588 -0.54%
2014-08-06 0 11.04 11.00 11.04 11.00 11.04 56,200 618,440 11.004 9.680 9.645 9.680 9.645 9.680 64,098 9.6484 0.00%
2014-08-05 0 11.04 11.02 11.04 11.00 11.04 127,500 1,406,840 11.034 9.680 9.662 9.680 9.645 9.680 145,418 9.6745 0.00%
2014-08-04 0 11.04 11.00 11.04 11.00 11.04 104,000 1,145,720 11.017 9.680 9.645 9.680 9.645 9.680 118,615 9.6591 0.91%
2014-08-01 0 10.94 10.92 10.98 10.92 11.02 94,500 1,035,010 10.952 9.592 9.574 9.627 9.574 9.662 107,780 9.6030 -0.91%
2014-07-31 0 11.04 11.00 11.04 10.98 11.10 366,094 4,040,210 11.036 9.680 9.645 9.680 9.627 9.732 417,542 9.6762 0.00%
2014-07-30 0 11.04 11.02 11.04 11.02 11.06 116,000 1,280,460 11.038 9.680 9.662 9.680 9.662 9.697 132,302 9.6783 0.18%
2014-07-29 0 11.02 11.00 11.02 11.00 11.04 123,500 1,362,790 11.035 9.662 9.645 9.662 9.645 9.680 140,856 9.6751 -0.18%
2014-07-28 0 11.04 11.02 11.04 11.00 11.04 248,500 2,738,740 11.021 9.680 9.662 9.680 9.645 9.680 283,422 9.6631 0.18%
2014-07-25 0 11.02 10.94 11.02 10.90 11.02 110,602 1,213,911 10.975 9.662 9.592 9.662 9.557 9.662 126,145 9.6231 0.18%
2014-07-24 0 11.00 10.96 11.00 10.88 11.02 124,258 1,362,548 10.965 9.645 9.610 9.645 9.539 9.662 141,720 9.6143 0.00%
2014-07-23 0 11.00 10.96 11.02 10.86 11.02 85,100 932,640 10.959 9.645 9.610 9.662 9.522 9.662 97,059 9.6090 0.00%
2014-07-22 0 11.00 10.92 11.00 10.94 11.02 77,550 851,340 10.978 9.645 9.574 9.645 9.592 9.662 88,448 9.6253 0.73%
2014-07-21 0 10.92 10.82 10.92 10.86 11.00 154,501 1,698,000 10.990 9.574 9.487 9.574 9.522 9.645 176,213 9.6360 0.55%
2014-07-18 0 10.86 10.80 10.86 10.80 10.98 82,010 891,407 10.869 9.522 9.469 9.522 9.469 9.627 93,535 9.5302 -1.09%
2014-07-17 0 10.98 10.92 10.98 10.90 11.04 581,500 6,393,100 10.994 9.627 9.574 9.627 9.557 9.680 663,220 9.6395 -0.18%
2014-07-16 0 11.00 10.94 11.00 10.92 11.10 109,541 1,211,026 11.055 9.645 9.592 9.645 9.574 9.732 124,935 9.6932 -0.72%
2014-07-15 0 11.08 11.00 11.08 11.06 11.12 86,500 959,940 11.098 9.715 9.645 9.715 9.697 9.750 98,656 9.7302 0.73%
2014-07-14 0 11.00 10.94 11.00 10.92 11.04 41,500 456,590 11.002 9.645 9.592 9.645 9.574 9.680 47,332 9.6465 0.00%
2014-07-11 0 11.00 10.90 11.00 10.82 11.04 118,702 1,302,177 10.970 9.645 9.557 9.645 9.487 9.680 135,384 9.6184 1.10%
2014-07-10 0 10.88 10.84 10.88 10.84 10.94 103,000 1,121,470 10.888 9.539 9.504 9.539 9.504 9.592 117,475 9.5465 -0.91%
2014-07-09 0 10.98 10.92 11.00 10.90 11.00 24,000 261,860 10.911 9.627 9.574 9.645 9.557 9.645 27,373 9.5664 -0.36%
2014-07-08 0 11.02 10.96 11.02 10.88 11.08 20,000 219,250 10.963 9.662 9.610 9.662 9.539 9.715 22,811 9.6117 -0.54%
2014-07-07 0 11.08 11.06 11.10 11.06 11.10 38,516 427,136 11.090 9.715 9.697 9.732 9.697 9.732 43,929 9.7234 -0.18%
2014-07-04 0 11.10 11.10 11.16 11.04 11.20 88,500 986,015 11.141 9.732 9.732 9.785 9.680 9.820 100,937 9.7686 -0.18%
2014-07-03 0 11.12 11.10 11.12 11.04 11.22 328,500 3,657,800 11.135 9.750 9.732 9.750 9.680 9.838 374,665 9.7629 0.91%
2014-07-02 0 11.02 11.00 11.02 10.94 11.10 380,101 4,181,862 11.002 9.662 9.645 9.662 9.592 9.732 433,518 9.6463 -0.18%
2014-06-30 0 11.04 10.96 11.04 10.90 11.10 205,000 2,260,700 11.028 9.680 9.610 9.680 9.557 9.732 233,809 9.6690 1.28%
2014-06-27 0 10.90 10.90 10.92 10.70 11.10 194,974 2,121,853 10.883 9.557 9.557 9.574 9.382 9.732 222,374 9.5418 0.93%
2014-06-26 0 10.80 10.80 10.82 10.70 10.88 96,505 1,043,863 10.817 9.469 9.469 9.487 9.382 9.539 110,067 9.4839 0.37%
2014-06-25 0 10.76 10.76 10.82 10.70 10.76 3,500 37,630 10.751 9.434 9.434 9.487 9.382 9.434 3,992 9.4267 1.13%
2014-06-24 0 10.64 10.64 10.72 10.52 10.88 264,631 2,838,172 10.725 9.329 9.329 9.399 9.224 9.539 301,820 9.4035 -0.19%
2014-06-23 0 10.66 10.58 10.66 10.58 10.70 84,731 903,068 10.658 9.347 9.276 9.347 9.276 9.382 96,638 9.3448 0.00%
2014-06-20 0 10.66 10.60 10.62 10.60 11.02 209,000 2,237,570 10.706 9.347 9.294 9.311 9.294 9.662 238,371 9.3869 -1.48%
2014-06-19 0 10.82 10.86 10.92 10.80 10.94 36,500 395,970 10.848 9.487 9.522 9.574 9.469 9.592 41,629 9.5118 -0.55%
2014-06-18 0 10.88 10.86 11.04 10.86 11.04 70,500 770,910 10.935 9.539 9.522 9.680 9.522 9.680 80,408 9.5875 -0.73%
2014-06-17 0 10.96 10.96 11.02 10.90 11.12 53,200 584,548 10.988 9.610 9.610 9.662 9.557 9.750 60,676 9.6339 -0.72%
2014-06-16 0 11.04 11.02 11.06 10.90 11.14 135,000 1,487,420 11.018 9.680 9.662 9.697 9.557 9.767 153,972 9.6603 1.10%
2014-06-13 0 10.92 10.90 10.92 10.54 10.92 29,000 312,820 10.787 9.574 9.557 9.574 9.241 9.574 33,075 9.4578 0.00%
2014-06-12 0 10.92 10.88 10.92 10.30 10.92 313,517 3,365,040 10.733 9.574 9.539 9.574 9.031 9.574 357,576 9.4107 0.37%
2014-06-11 0 10.88 10.86 10.88 10.88 10.98 26,986 294,446 10.911 9.539 9.522 9.539 9.539 9.627 30,778 9.5666 -0.55%
2014-06-10 0 10.94 10.90 10.94 10.90 11.10 58,203 638,456 10.969 9.592 9.557 9.592 9.557 9.732 66,382 9.6178 -1.08%
2014-06-09 0 11.06 11.08 11.10 11.02 11.12 48,000 531,490 11.073 9.697 9.715 9.732 9.662 9.750 54,746 9.7084 -0.36%
2014-06-06 0 11.10 11.08 11.10 11.00 11.12 76,000 842,390 11.084 9.732 9.715 9.732 9.645 9.750 86,680 9.7183 0.54%
2014-06-05 0 11.04 11.02 11.04 11.00 11.10 70,516 777,753 11.029 9.680 9.662 9.680 9.645 9.732 80,426 9.6704 -0.90%
2014-06-04 0 11.14 11.10 11.12 11.04 11.26 103,557 1,158,168 11.184 9.767 9.732 9.750 9.680 9.873 118,110 9.8058 -0.89%
2014-06-03 0 11.24 11.20 11.24 11.20 11.40 111,002 1,248,212 11.245 9.855 9.820 9.855 9.820 9.995 126,601 9.8594 -0.71%
2014-05-30 0 11.32 11.24 11.34 11.24 11.34 32,000 362,730 11.335 9.925 9.855 9.943 9.855 9.943 36,497 9.9386 -0.18%
2014-05-29 0 11.34 11.26 11.34 11.14 11.34 256,000 2,890,680 11.292 9.943 9.873 9.943 9.767 9.943 291,976 9.9004 0.35%
2014-05-28 0 11.30 11.22 11.30 11.22 11.30 13,000 146,440 11.265 9.908 9.838 9.908 9.838 9.908 14,827 9.8766 0.00%
2014-05-27 0 11.30 11.20 11.30 11.16 11.30 93,386 1,049,135 11.234 9.908 9.820 9.908 9.785 9.908 106,510 9.8501 1.07%
2014-05-26 0 11.18 11.18 11.20 11.14 11.30 236,353 2,648,499 11.206 9.802 9.802 9.820 9.767 9.908 269,568 9.8250 -0.71%
2014-05-23 0 11.26 11.24 11.26 11.24 11.34 1,044,500 11,741,715 11.241 9.873 9.855 9.873 9.855 9.943 1,191,287 9.8563 -0.35%
2014-05-22 0 11.30 11.28 11.30 10.94 11.44 517,500 5,860,906 11.325 9.908 9.890 9.908 9.592 10.03 590,226 9.9299 -0.18%
2014-05-21 0 11.32 11.24 11.32 11.20 11.42 2,500 28,340 11.336 9.925 9.855 9.925 9.820 10.01 2,851 9.9392 -1.22%
2014-05-20 0 11.46 11.36 11.46 11.28 11.54 114,500 1,311,380 11.453 10.05 9.960 10.05 9.890 10.12 130,591 10.042 1.60%
2014-05-19 0 11.28 11.24 11.28 11.10 11.38 43,000 483,660 11.248 9.890 9.855 9.890 9.732 9.978 49,043 9.8620 1.62%
2014-05-16 0 11.10 11.10 11.12 11.04 11.12 116,342 1,290,491 11.092 9.732 9.732 9.750 9.680 9.750 132,692 9.7255 0.91%
2014-05-15 0 11.00 10.90 11.04 10.72 11.08 201,000 2,184,230 10.867 9.645 9.557 9.680 9.399 9.715 229,247 9.5278 -0.90%
2014-05-14 0 11.10 11.10 11.12 11.10 11.18 94,000 1,046,160 11.129 9.732 9.732 9.750 9.732 9.802 107,210 9.7580 -0.72%
2014-05-13 0 11.30 11.26 11.30 11.22 11.40 49,000 553,310 11.292 9.802 9.768 9.802 9.733 9.889 56,486 9.7955 -0.70%
2014-05-12 0 11.38 11.28 11.38 11.20 11.38 339,507 3,830,093 11.281 9.872 9.785 9.872 9.716 9.872 391,375 9.7862 1.43%
2014-05-09 0 11.22 11.22 11.24 11.20 11.40 257,000 2,889,628 11.244 9.733 9.733 9.750 9.716 9.889 296,263 9.7536 0.18%
2014-05-08 0 11.20 11.18 11.20 11.12 11.26 67,745 756,619 11.169 9.716 9.698 9.716 9.646 9.768 78,095 9.6885 -0.53%
2014-05-07 0 11.26 11.24 11.26 11.20 11.26 191,902 2,153,668 11.223 9.768 9.750 9.768 9.716 9.768 221,220 9.7354 0.00%
2014-05-05 0 11.26 11.22 11.30 11.22 11.40 101,000 1,141,770 11.305 9.768 9.733 9.802 9.733 9.889 116,430 9.8065 -0.35%
2014-05-02 0 11.30 11.30 11.32 11.26 11.34 66,000 745,340 11.293 9.802 9.802 9.820 9.768 9.837 76,083 9.7964 -0.35%
2014-04-30 0 11.34 11.30 11.36 11.20 11.34 97,880 1,103,488 11.274 9.837 9.802 9.854 9.716 9.837 112,834 9.7798 0.53%
2014-04-29 0 11.28 11.24 11.28 11.12 11.28 138,000 1,549,340 11.227 9.785 9.750 9.785 9.646 9.785 159,083 9.7392 0.53%
2014-04-28 0 11.22 11.22 11.24 11.20 11.50 132,700 1,496,878 11.280 9.733 9.733 9.750 9.716 9.976 152,973 9.7852 -0.53%
2014-04-25 0 11.28 11.24 11.28 11.20 11.30 782,500 8,778,370 11.218 9.785 9.750 9.785 9.716 9.802 902,046 9.7316 -0.18%
2014-04-24 0 11.30 11.26 11.30 10.88 11.32 353,500 3,949,990 11.174 9.802 9.768 9.802 9.438 9.820 407,506 9.6931 3.29%
2014-04-23 0 10.94 10.90 10.94 10.86 10.94 1,314,196 14,325,036 10.900 9.490 9.455 9.490 9.421 9.490 1,514,972 9.4556 0.18%
2014-04-22 0 10.92 10.86 10.94 10.86 10.98 3,306,000 36,035,750 10.900 9.473 9.421 9.490 9.421 9.525 3,811,073 9.4555 0.37%
2014-04-17 0 10.88 10.86 10.88 10.84 10.92 134,105 1,457,401 10.868 9.438 9.421 9.438 9.403 9.473 154,593 9.4274 -0.18%
2014-04-16 0 10.90 10.88 10.92 10.80 10.98 730,200 7,957,104 10.897 9.455 9.438 9.473 9.369 9.525 841,756 9.4530 0.18%
2014-04-15 0 10.88 10.88 10.90 10.88 11.00 314,030 3,434,820 10.938 9.438 9.438 9.455 9.438 9.542 362,006 9.4883 -1.09%
2014-04-14 0 11.00 11.00 11.02 10.92 11.04 799,000 8,790,330 11.002 9.542 9.542 9.560 9.473 9.577 921,067 9.5436 0.18%
2014-04-11 0 10.98 10.90 11.00 10.86 11.00 23,000 251,630 10.940 9.525 9.455 9.542 9.421 9.542 26,514 9.4905 -0.18%
2014-04-10 0 11.00 10.98 11.00 10.94 11.00 73,000 801,440 10.979 9.542 9.525 9.542 9.490 9.542 84,153 9.5237 0.00%
2014-04-09 0 11.00 10.94 11.00 10.92 11.02 353,500 3,886,820 10.995 9.542 9.490 9.542 9.473 9.560 407,506 9.5381 0.18%
2014-04-08 0 10.98 10.98 11.00 10.92 11.00 301,500 3,315,390 10.996 9.525 9.525 9.542 9.473 9.542 347,562 9.5390 -0.18%
2014-04-07 0 11.00 10.98 11.00 10.92 11.00 66,500 731,270 10.997 9.542 9.525 9.542 9.473 9.542 76,660 9.5392 -0.18%
2014-04-04 0 11.02 10.94 11.02 10.94 11.20 637,000 7,012,840 11.009 9.560 9.490 9.560 9.490 9.716 734,317 9.5501 1.29%
2014-04-03 0 10.88 10.74 10.88 10.78 11.00 284,569 3,097,720 10.886 9.438 9.317 9.438 9.351 9.542 328,044 9.4430 1.68%
2014-04-02 0 10.70 10.68 10.72 10.64 10.90 291,500 3,137,390 10.763 9.282 9.265 9.299 9.230 9.455 336,034 9.3365 0.94%
2014-04-01 0 10.60 10.54 10.60 10.36 10.62 1,780,800 18,709,420 10.506 9.195 9.143 9.195 8.987 9.213 2,052,861 9.1138 2.71%
2014-03-31 0 10.32 10.36 10.38 10.30 10.50 322,500 3,342,160 10.363 8.952 8.987 9.004 8.935 9.108 371,770 8.9899 0.98%
2014-03-28 0 10.22 10.20 10.28 10.16 10.28 675,500 6,908,080 10.227 8.866 8.848 8.918 8.814 8.918 778,699 8.8713 -0.58%
2014-03-27 0 10.28 10.20 10.26 10.18 10.30 217,500 2,229,250 10.249 8.918 8.848 8.900 8.831 8.935 250,728 8.8911 0.19%
2014-03-26 0 10.26 10.22 10.26 10.16 10.36 260,000 2,653,910 10.207 8.900 8.866 8.900 8.814 8.987 299,721 8.8546 -0.58%
2014-03-25 0 10.32 10.30 10.40 10.30 10.52 106,500 1,104,190 10.368 8.952 8.935 9.022 8.935 9.126 122,771 8.9939 -0.39%
2014-03-24 0 10.36 10.28 10.36 10.30 10.50 95,659 987,195 10.320 8.987 8.918 8.987 8.935 9.108 110,273 8.9523 1.37%
2014-03-21 0 10.22 10.22 10.24 10.08 10.60 597,000 6,095,610 10.210 8.866 8.866 8.883 8.744 9.195 688,206 8.8572 -2.48%
2014-03-20 0 10.48 10.42 10.48 10.42 10.64 165,500 1,738,500 10.505 9.091 9.039 9.091 9.039 9.230 190,784 9.1124 -0.38%
2014-03-19 0 10.52 10.50 10.52 10.44 10.54 116,500 1,223,360 10.501 9.126 9.108 9.126 9.056 9.143 134,298 9.1093 1.15%
2014-03-18 0 10.40 10.40 10.44 10.38 10.50 166,500 1,738,090 10.439 9.022 9.022 9.056 9.004 9.108 191,937 9.0555 -0.57%
2014-03-17 0 10.46 10.46 10.50 10.44 10.50 252,000 2,644,200 10.493 9.074 9.074 9.108 9.056 9.108 290,499 9.1023 -0.38%
2014-03-14 0 10.50 10.48 10.50 10.48 10.56 165,500 1,738,860 10.507 9.108 9.091 9.108 9.091 9.161 190,784 9.1143 0.00%
2014-03-13 0 10.50 10.48 10.54 10.48 10.70 74,600 786,406 10.542 9.108 9.091 9.143 9.091 9.282 85,997 9.1446 -1.50%
2014-03-12 0 10.66 10.58 10.68 10.56 10.72 95,500 1,013,090 10.608 9.247 9.178 9.265 9.161 9.299 110,090 9.2024 0.00%
2014-03-11 0 10.66 10.66 10.68 10.64 10.70 34,996 374,127 10.691 9.247 9.247 9.265 9.230 9.282 40,343 9.2738 -0.37%
2014-03-10 0 10.70 10.66 10.70 10.50 10.70 256,000 2,732,160 10.673 9.282 9.247 9.282 9.108 9.282 295,110 9.2581 1.52%
2014-03-07 0 10.54 10.50 10.58 10.50 10.56 45,000 473,953 10.532 9.143 9.108 9.178 9.108 9.161 51,875 9.1365 -0.38%
2014-03-06 0 10.58 10.56 10.58 10.52 10.58 59,500 628,680 10.566 9.178 9.161 9.178 9.126 9.178 68,590 9.1658 0.00%
2014-03-05 0 10.58 10.56 10.58 10.56 10.66 65,500 694,210 10.599 9.178 9.161 9.178 9.161 9.247 75,507 9.1940 0.19%
2014-03-04 0 10.56 10.56 10.58 10.56 10.62 59,000 624,380 10.583 9.161 9.161 9.178 9.161 9.213 68,014 9.1802 -0.38%
2014-03-03 0 10.60 10.50 10.60 10.54 10.70 135,500 1,441,910 10.641 9.195 9.108 9.195 9.143 9.282 156,201 9.2311 -0.75%
2014-02-28 0 10.68 10.52 10.68 10.48 10.70 346,315 3,640,434 10.512 9.265 9.126 9.265 9.091 9.282 399,223 9.1188 1.33%
2014-02-27 0 10.54 10.54 10.58 10.52 10.62 1,087,000 11,458,020 10.541 9.143 9.143 9.178 9.126 9.213 1,253,066 9.1440 -0.38%
2014-02-26 0 10.58 10.54 10.58 10.54 10.60 128,713 1,361,563 10.578 9.178 9.143 9.178 9.143 9.195 148,377 9.1764 0.00%
2014-02-25 0 10.58 10.54 10.58 10.50 10.68 124,500 1,319,540 10.599 9.178 9.143 9.178 9.108 9.265 143,520 9.1941 0.00%
2014-02-24 0 10.58 10.52 10.58 10.58 10.74 1,963,500 20,775,440 10.581 9.178 9.126 9.178 9.178 9.317 2,263,473 9.1786 -1.12%
2014-02-21 0 10.70 10.66 10.70 10.66 10.82 92,000 986,570 10.724 9.282 9.247 9.282 9.247 9.386 106,055 9.3024 1.33%
2014-02-20 0 10.56 10.56 10.62 10.52 10.86 2,581,500 27,208,530 10.540 9.161 9.161 9.213 9.126 9.421 2,975,888 9.1430 0.38%
2014-02-19 0 10.52 10.52 10.54 10.50 10.56 208,000 2,192,450 10.541 9.126 9.126 9.143 9.108 9.161 239,777 9.1437 -0.19%
2014-02-18 0 10.54 10.52 10.54 10.50 10.58 138,500 1,458,530 10.531 9.143 9.126 9.143 9.108 9.178 159,659 9.1353 -0.19%
2014-02-17 0 10.56 10.56 10.58 10.50 10.80 352,024 3,713,310 10.548 9.161 9.161 9.178 9.108 9.369 405,804 9.1505 -2.94%
2014-02-14 0 10.88 10.86 10.88 10.78 10.88 46,500 504,670 10.853 9.438 9.421 9.438 9.351 9.438 53,604 9.4148 0.55%
2014-02-13 0 10.82 10.82 10.84 10.82 11.02 83,500 909,300 10.890 9.386 9.386 9.403 9.386 9.560 96,257 9.4466 -1.46%
2014-02-12 0 10.98 10.94 10.98 10.70 11.00 64,500 700,155 10.855 9.525 9.490 9.525 9.282 9.542 74,354 9.4165 1.86%
2014-02-11 0 10.78 10.72 10.78 10.76 11.02 507,500 5,477,450 10.793 9.351 9.299 9.351 9.334 9.560 585,033 9.3626 0.19%
2014-02-10 0 10.76 10.74 10.76 10.70 10.88 312,000 3,360,540 10.771 9.334 9.317 9.334 9.282 9.438 359,666 9.3435 0.56%
2014-02-07 0 10.70 10.60 10.70 10.70 10.90 118,000 1,266,940 10.737 9.282 9.195 9.282 9.282 9.455 136,027 9.3139 0.19%
2014-02-06 0 10.68 10.64 10.68 10.66 10.80 1,374,000 14,740,385 10.728 9.265 9.230 9.265 9.247 9.369 1,583,912 9.3063 -0.19%
2014-02-05 0 10.70 10.72 10.74 10.64 10.98 1,238,500 13,356,448 10.784 9.282 9.299 9.317 9.230 9.525 1,427,711 9.3551 1.13%
2014-02-04 0 10.58 10.68 10.72 10.46 10.70 470,000 4,950,250 10.532 9.178 9.265 9.299 9.074 9.282 541,804 9.1366 -0.56%
2014-01-30 0 10.64 10.58 10.64 10.50 10.98 177,000 1,883,000 10.638 9.230 9.178 9.230 9.108 9.525 204,041 9.2285 -2.39%
2014-01-29 0 10.90 10.86 10.90 10.66 10.94 524,500 5,709,870 10.886 9.455 9.421 9.455 9.247 9.490 604,630 9.4436 1.87%
2014-01-28 0 10.70 10.70 10.78 10.70 10.80 166,118 1,789,375 10.772 9.282 9.282 9.351 9.282 9.369 191,497 9.3442 -0.37%
2014-01-27 0 10.74 10.72 10.74 10.72 11.12 2,367,037 25,595,058 10.813 9.317 9.299 9.317 9.299 9.646 2,728,660 9.3801 -2.89%
2014-01-24 0 11.06 10.96 11.06 10.58 11.14 1,195,057 12,724,012 10.647 9.594 9.507 9.594 9.178 9.664 1,377,631 9.2362 4.93%
2014-01-23 0 10.54 10.54 10.66 10.52 10.60 43,333 457,356 10.554 9.143 9.143 9.247 9.126 9.195 49,953 9.1557 -0.57%
2014-01-22 0 10.60 10.58 10.60 10.56 10.84 593,510 6,319,677 10.648 9.195 9.178 9.195 9.161 9.403 684,183 9.2368 -2.21%
2014-01-21 0 10.84 10.88 10.90 10.80 10.92 217,067 2,359,193 10.869 9.403 9.438 9.455 9.369 9.473 250,229 9.4281 -0.18%
2014-01-20 0 10.86 10.88 10.90 10.74 10.88 68,000 737,590 10.847 9.421 9.438 9.455 9.317 9.438 78,389 9.4094 0.74%
2014-01-17 0 10.78 10.78 10.82 10.76 10.90 19,000 205,840 10.834 9.351 9.351 9.386 9.334 9.455 21,903 9.3979 -0.92%
2014-01-16 0 10.88 10.86 10.88 10.80 10.90 50,589 549,485 10.862 9.438 9.421 9.438 9.369 9.455 58,318 9.4223 0.37%
2014-01-15 0 10.84 10.84 10.86 10.74 10.90 1,256,500 13,591,740 10.817 9.403 9.403 9.421 9.317 9.455 1,448,461 9.3836 1.12%
2014-01-14 0 10.72 10.72 10.74 10.62 10.72 1,250,117 13,374,585 10.699 9.299 9.299 9.317 9.213 9.299 1,441,103 9.2808 1.13%
2014-01-13 0 10.60 10.60 10.62 10.58 10.70 49,500 526,130 10.629 9.195 9.195 9.213 9.178 9.282 57,062 9.2203 -0.75%
2014-01-10 0 10.68 10.66 10.68 10.54 10.88 301,153 3,190,414 10.594 9.265 9.247 9.265 9.143 9.438 347,162 9.1900 1.14%
2014-01-09 0 10.56 10.54 10.58 10.50 10.60 83,000 873,350 10.522 9.161 9.143 9.178 9.108 9.195 95,680 9.1278 1.54%
2014-01-08 0 10.40 10.38 10.40 10.38 10.48 1,598,893 16,689,541 10.438 9.022 9.004 9.022 9.004 9.091 1,843,163 9.0548 -0.38%
2014-01-07 0 10.44 10.44 10.52 10.44 10.60 86,050 905,413 10.522 9.056 9.056 9.126 9.056 9.195 99,196 9.1275 -0.57%
2014-01-06 0 10.50 10.56 10.60 10.46 10.60 52,810 555,549 10.520 9.108 9.161 9.195 9.074 9.195 60,878 9.1256 -0.76%
2014-01-03 0 10.58 10.54 10.72 10.46 10.72 91,500 966,050 10.558 9.178 9.143 9.299 9.074 9.299 105,479 9.1587 0.19%
2014-01-02 0 10.56 10.52 10.58 10.50 10.64 49,500 523,260 10.571 9.161 9.126 9.178 9.108 9.230 57,062 9.1700 0.38%
2013-12-31 0 10.52 10.52 10.56 10.48 10.68 8,000 84,590 10.574 9.126 9.126 9.161 9.091 9.265 9,222 9.1724 -0.19%
2013-12-30 0 10.54 10.54 10.62 10.54 10.76 140,640 1,490,776 10.600 9.143 9.143 9.213 9.143 9.334 162,126 9.1952 -0.57%
2013-12-27 0 10.60 10.58 10.60 10.38 10.96 599,000 6,536,440 10.912 9.195 9.178 9.195 9.004 9.507 690,512 9.4661 -3.11%
2013-12-24 0 10.94 10.92 10.96 10.92 10.96 6,071 66,421 10.941 9.490 9.473 9.507 9.473 9.507 6,998 9.4908 0.18%
2013-12-23 0 10.92 10.92 10.96 10.92 10.96 997,461 10,912,867 10.941 9.473 9.473 9.507 9.473 9.507 1,149,848 9.4907 -0.55%
2013-12-20 0 10.98 10.96 11.00 10.94 11.00 229,193 2,513,450 10.967 9.525 9.507 9.542 9.490 9.542 264,208 9.5132 0.18%
2013-12-19 0 10.96 10.94 10.98 10.90 11.04 455,000 4,979,650 10.944 9.507 9.490 9.525 9.455 9.577 524,512 9.4939 0.00%
2013-12-18 0 10.96 10.90 10.96 10.62 10.96 824,364 8,827,312 10.708 9.507 9.455 9.507 9.213 9.507 950,306 9.2889 3.20%
2013-12-17 0 10.62 10.62 10.64 10.62 10.66 797,810 8,481,301 10.631 9.213 9.213 9.230 9.213 9.247 919,695 9.2219 -0.19%
2013-12-16 0 10.64 10.64 10.66 10.64 10.80 181,554 1,942,339 10.698 9.230 9.230 9.247 9.230 9.369 209,291 9.2806 -1.30%
2013-12-13 0 10.78 10.78 10.82 10.74 10.88 259,407 2,800,696 10.797 9.351 9.351 9.386 9.317 9.438 299,038 9.3657 -1.64%
2013-12-12 0 10.96 10.98 11.00 10.90 11.20 235,000 2,602,620 11.075 9.507 9.525 9.542 9.455 9.716 270,902 9.6072 -2.14%
2013-12-11 0 11.20 11.18 11.20 11.16 11.30 234,000 2,628,414 11.233 9.716 9.698 9.716 9.681 9.802 269,749 9.7439 -0.18%
2013-12-10 0 11.22 11.20 11.30 11.20 11.52 239,932 2,705,273 11.275 9.733 9.716 9.802 9.716 9.993 276,588 9.7809 -1.23%
2013-12-09 0 11.36 11.34 11.38 11.32 11.52 43,500 494,955 11.378 9.854 9.837 9.872 9.820 9.993 50,146 9.8703 -0.35%
2013-12-06 0 11.40 11.36 11.40 11.36 11.46 27,000 307,910 11.404 9.889 9.854 9.889 9.854 9.941 31,125 9.8927 0.00%
2013-12-05 0 11.40 11.38 11.40 11.36 11.46 697,000 7,932,525 11.381 9.889 9.872 9.889 9.854 9.941 803,484 9.8727 0.00%
2013-12-04 0 11.40 11.38 11.40 11.30 11.44 1,154,255 13,137,480 11.382 9.889 9.872 9.889 9.802 9.924 1,330,596 9.8734 -0.35%
2013-12-03 0 11.44 11.38 11.44 11.28 11.44 591,750 6,736,250 11.384 9.924 9.872 9.924 9.785 9.924 682,154 9.8750 1.42%
2013-12-02 0 11.28 11.28 11.32 11.28 11.44 276,819 3,137,244 11.333 9.785 9.785 9.820 9.785 9.924 319,110 9.8312 -0.18%
2013-11-29 0 11.30 11.30 11.36 11.30 11.46 395,000 4,482,660 11.349 9.802 9.802 9.854 9.802 9.941 455,346 9.8445 -1.40%
2013-11-28 0 11.46 11.46 11.48 11.46 11.70 335,500 3,881,154 11.568 9.941 9.941 9.959 9.941 10.15 386,756 10.035 -1.04%
2013-11-27 0 11.58 11.58 11.64 11.52 11.86 553,000 6,441,904 11.649 10.05 10.05 10.10 9.993 10.29 637,484 10.105 -3.02%
2013-11-26 0 11.94 11.94 12.00 11.90 12.00 39,928 477,970 11.971 10.36 10.36 10.41 10.32 10.41 46,028 10.384 -0.83%
2013-11-25 0 12.04 12.02 12.06 12.00 12.12 46,000 556,400 12.096 10.44 10.43 10.46 10.41 10.51 53,028 10.493 0.33%
2013-11-22 0 12.00 12.00 12.08 12.00 12.14 73,000 881,660 12.078 10.41 10.41 10.48 10.41 10.53 84,153 10.477 0.50%
2013-11-21 0 11.94 11.94 12.00 11.84 12.10 1,438,523 17,190,287 11.950 10.36 10.36 10.41 10.27 10.50 1,658,293 10.366 -0.17%
2013-11-20 0 11.96 11.94 11.96 11.90 12.06 2,080,000 24,837,690 11.941 10.37 10.36 10.37 10.32 10.46 2,397,771 10.359 -0.33%
2013-11-19 0 12.00 11.96 12.08 11.96 12.12 621,500 7,461,110 12.005 10.41 10.37 10.48 10.37 10.51 716,449 10.414 -0.50%
2013-11-18 0 12.06 11.94 12.08 12.00 12.18 74,000 895,350 12.099 10.46 10.36 10.48 10.41 10.57 85,305 10.496 1.34%
2013-11-15 0 11.90 12.02 12.08 11.78 12.06 327,500 3,919,832 11.969 10.32 10.43 10.48 10.22 10.46 377,534 10.383 1.71%
2013-11-14 0 11.70 11.70 11.72 11.62 12.00 557,500 6,559,000 11.765 10.15 10.15 10.17 10.08 10.41 642,672 10.206 -1.52%
2013-11-13 0 11.88 11.82 11.92 11.88 11.92 51,000 606,330 11.889 10.31 10.25 10.34 10.31 10.34 58,792 10.313 -0.17%
2013-11-12 0 11.90 11.90 12.00 11.88 11.90 2,500 29,740 11.896 10.32 10.32 10.41 10.31 10.32 2,882 10.319 0.00%
2013-11-11 0 11.90 11.90 11.98 11.88 12.06 86,273 1,029,912 11.938 10.32 10.32 10.39 10.31 10.46 99,453 10.356 -0.50%
2013-11-08 0 11.96 11.94 12.00 11.96 12.04 15,500 186,010 12.001 10.37 10.36 10.41 10.37 10.44 17,868 10.410 -0.66%
2013-11-07 0 12.04 12.02 12.08 12.00 12.18 101,000 1,217,140 12.051 10.44 10.43 10.48 10.41 10.57 116,430 10.454 0.17%
2013-11-06 0 12.02 12.00 12.14 12.02 12.22 95,000 1,151,950 12.126 10.43 10.41 10.53 10.43 10.60 109,514 10.519 -0.50%
2013-11-05 0 12.08 12.08 12.14 12.06 12.20 79,000 957,370 12.119 10.48 10.48 10.53 10.46 10.58 91,069 10.513 -1.15%
2013-11-04 0 12.22 12.18 12.22 12.10 12.26 212,063 2,589,596 12.211 10.60 10.57 10.60 10.50 10.64 244,461 10.593 0.33%
2013-11-01 0 12.18 12.18 12.20 12.10 12.22 90,763 1,105,763 12.183 10.57 10.57 10.58 10.50 10.60 104,629 10.568 -0.16%
2013-10-31 0 12.20 12.20 12.22 12.18 12.28 606,500 7,414,065 12.224 10.58 10.58 10.60 10.57 10.65 699,158 10.604 0.66%
2013-10-30 0 12.12 12.12 12.18 12.10 12.22 97,276 1,183,722 12.169 10.51 10.51 10.57 10.50 10.60 112,137 10.556 -0.49%
2013-10-29 0 12.18 12.14 12.18 12.18 12.30 152,500 1,861,760 12.208 10.57 10.53 10.57 10.57 10.67 175,798 10.590 -0.98%
2013-10-28 0 12.30 12.28 12.30 12.22 12.50 161,500 1,989,510 12.319 10.67 10.65 10.67 10.60 10.84 186,173 10.686 -1.60%
2013-10-25 0 12.50 12.46 12.50 12.50 12.60 425,000 5,347,150 12.582 10.84 10.81 10.84 10.84 10.93 489,929 10.914 0.00%
2013-10-24 0 12.50 12.44 12.50 12.44 12.68 91,000 1,140,010 12.528 10.84 10.79 10.84 10.79 11.00 104,902 10.867 -0.79%
2013-10-23 0 12.60 12.54 12.74 12.54 12.94 55,500 709,330 12.781 10.93 10.88 11.05 10.88 11.23 63,979 11.087 -3.08%
2013-10-22 0 13.00 12.78 13.00 13.00 13.06 16,500 214,780 13.017 11.28 11.09 11.28 11.28 11.33 19,021 11.292 1.09%
2013-10-21 0 12.86 12.86 12.94 12.80 13.06 51,817 670,765 12.945 11.16 11.16 11.23 11.10 11.33 59,733 11.229 -0.31%
2013-10-18 0 12.90 12.88 12.98 12.60 12.98 108,000 1,384,710 12.821 11.19 11.17 11.26 10.93 11.26 124,500 11.122 1.57%
2013-10-17 0 12.70 12.62 12.70 12.48 12.70 130,636 1,650,495 12.634 11.02 10.95 11.02 10.83 11.02 150,594 10.960 1.60%
2013-10-16 0 12.50 12.48 12.58 12.40 12.52 431,956 5,397,014 12.494 10.84 10.83 10.91 10.76 10.86 497,948 10.839 -0.16%
2013-10-15 0 12.52 12.52 12.60 12.18 12.58 113,168 1,411,603 12.474 10.86 10.86 10.93 10.57 10.91 130,457 10.820 0.00%
2013-10-11 0 12.52 12.50 12.52 12.30 12.52 209,522 2,592,118 12.372 10.86 10.84 10.86 10.67 10.86 241,532 10.732 1.62%
2013-10-10 0 12.32 12.30 12.34 12.26 12.36 425,443 5,226,903 12.286 10.69 10.67 10.70 10.64 10.72 490,440 10.658 0.82%
2013-10-09 0 12.22 12.22 12.26 12.02 12.26 125,463 1,531,705 12.208 10.60 10.60 10.64 10.43 10.64 144,631 10.590 0.83%
2013-10-08 0 12.12 12.02 12.12 11.70 12.26 355,307 4,239,082 11.931 10.51 10.43 10.51 10.15 10.64 409,589 10.350 1.68%
2013-10-07 0 11.92 11.84 11.96 11.92 11.98 49,012 586,280 11.962 10.34 10.27 10.37 10.34 10.39 56,500 10.377 1.36%
2013-10-04 0 11.76 11.76 11.86 11.68 12.00 277,490 3,263,454 11.761 10.20 10.20 10.29 10.13 10.41 319,883 10.202 -1.67%
2013-10-03 0 11.96 11.94 11.96 11.74 11.98 36,500 435,580 11.934 10.37 10.36 10.37 10.18 10.39 42,076 10.352 0.17%
2013-10-02 0 11.94 11.86 11.96 11.70 11.98 23,398 279,134 11.930 10.36 10.29 10.37 10.15 10.39 26,973 10.349 1.88%
2013-09-30 0 11.72 11.66 11.82 11.66 11.84 59,500 696,600 11.708 10.17 10.11 10.25 10.11 10.27 68,590 10.156 -1.18%
2013-09-27 0 11.86 11.84 11.90 11.80 11.90 104,500 1,238,500 11.852 10.29 10.27 10.32 10.24 10.32 120,465 10.281 0.17%
2013-09-26 0 11.84 11.78 11.86 11.74 11.88 90,000 1,060,970 11.789 10.27 10.22 10.29 10.18 10.31 103,750 10.226 -0.50%
2013-09-25 0 11.90 11.86 12.14 11.84 12.20 60,246 723,749 12.013 10.32 10.29 10.53 10.27 10.58 69,450 10.421 -1.16%
2013-09-24 0 12.04 11.86 12.06 11.92 12.06 27,000 324,170 12.006 10.44 10.29 10.46 10.34 10.46 31,125 10.415 1.01%
2013-09-23 0 11.92 11.88 12.04 11.88 12.20 48,500 583,270 12.026 10.34 10.31 10.44 10.31 10.58 55,910 10.432 -1.16%
2013-09-19 0 12.06 12.06 12.12 11.92 12.24 54,000 656,180 12.151 10.46 10.46 10.51 10.34 10.62 62,250 10.541 1.69%
2013-09-18 0 11.86 11.90 11.92 11.74 12.18 258,747 3,088,855 11.938 10.29 10.32 10.34 10.18 10.57 298,277 10.356 -2.95%
2013-09-17 0 12.22 12.22 12.36 12.22 12.36 1,215,426 14,926,948 12.281 10.60 10.60 10.72 10.60 10.72 1,401,112 10.654 -0.16%
2013-09-16 0 12.28 12.28 12.30 11.96 12.28 227,500 2,755,710 12.113 10.62 10.62 10.64 10.34 10.62 263,113 10.473 2.85%
2013-09-13 0 11.94 11.90 12.00 11.94 12.20 94,000 1,131,130 12.033 10.32 10.29 10.38 10.32 10.55 108,715 10.405 -1.65%
2013-09-12 0 12.14 12.14 12.16 11.84 12.20 58,000 700,510 12.078 10.50 10.50 10.51 10.24 10.55 67,079 10.443 -0.16%
2013-09-11 0 12.16 12.10 12.18 11.82 12.16 66,867 800,945 11.978 10.51 10.46 10.53 10.22 10.51 77,334 10.357 2.53%
2013-09-10 0 11.86 11.86 12.00 11.86 12.04 26,500 318,450 12.017 10.25 10.25 10.38 10.25 10.41 30,648 10.390 -1.00%
2013-09-09 0 11.98 11.82 11.98 11.82 12.04 62,500 748,450 11.975 10.36 10.22 10.36 10.22 10.41 72,284 10.354 0.17%
2013-09-06 0 11.96 11.84 11.96 11.78 12.00 60,500 720,140 11.903 10.34 10.24 10.34 10.19 10.38 69,971 10.292 1.01%
2013-09-05 0 11.84 11.84 11.92 11.84 12.00 29,000 346,550 11.950 10.24 10.24 10.31 10.24 10.38 33,540 10.333 1.02%
2013-09-04 0 11.72 11.70 11.76 11.66 11.80 70,500 828,230 11.748 10.13 10.12 10.17 10.08 10.20 81,536 10.158 0.69%
2013-09-03 0 11.64 11.62 11.64 11.38 11.66 63,693 736,113 11.557 10.06 10.05 10.06 9.840 10.08 73,664 9.9929 1.22%
2013-09-02 0 11.50 11.50 11.54 11.34 11.56 359,500 4,111,540 11.437 9.943 9.943 9.978 9.805 9.995 415,777 9.8888 2.86%
2013-08-30 0 11.18 11.12 11.18 11.12 11.38 208,545 2,334,468 11.194 9.667 9.615 9.667 9.615 9.840 241,191 9.6789 -0.36%
2013-08-29 0 11.22 11.18 11.28 11.14 11.28 89,917 1,005,893 11.187 9.701 9.667 9.753 9.632 9.753 103,993 9.6727 0.00%
2013-08-28 0 11.22 11.20 11.30 11.10 11.28 45,745 511,289 11.177 9.701 9.684 9.771 9.598 9.753 52,906 9.6641 -0.88%
2013-08-27 0 11.32 11.32 11.34 11.32 11.44 128,500 1,459,970 11.362 9.788 9.788 9.805 9.788 9.892 148,616 9.8238 -1.05%
2013-08-26 0 11.44 11.44 11.50 11.30 11.50 68,926 790,999 11.476 9.892 9.892 9.943 9.771 9.943 79,716 9.9227 -0.52%
2013-08-23 0 11.50 11.46 11.50 11.36 11.60 154,500 1,774,980 11.489 9.943 9.909 9.943 9.822 10.03 178,686 9.9335 1.23%
2013-08-22 0 11.36 11.36 11.40 11.30 11.50 96,000 1,092,880 11.384 9.822 9.822 9.857 9.771 9.943 111,028 9.8433 -1.22%
2013-08-21 0 11.50 11.48 11.50 11.46 11.76 186,500 2,146,100 11.507 9.943 9.926 9.943 9.909 10.17 215,695 9.9497 -1.71%
2013-08-20 0 11.70 11.66 11.70 11.58 11.84 38,500 450,490 11.701 10.12 10.08 10.12 10.01 10.24 44,527 10.117 -0.17%
2013-08-19 0 11.72 11.64 11.74 11.56 11.74 1,180,402 13,655,709 11.569 10.13 10.06 10.15 9.995 10.15 1,365,184 10.003 0.17%
2013-08-16 0 11.70 11.68 11.70 11.66 11.82 539,500 6,326,349 11.726 10.12 10.10 10.12 10.08 10.22 623,954 10.139 0.17%
2013-08-15 0 11.68 11.66 11.68 11.56 12.18 465,211 5,469,875 11.758 10.10 10.08 10.10 9.995 10.53 538,036 10.166 -4.11%
2013-08-13 0 12.18 12.10 12.18 12.10 12.24 3,106,500 37,834,750 12.179 10.53 10.46 10.53 10.46 10.58 3,592,797 10.531 -0.65%
2013-08-12 0 12.26 12.24 12.26 12.20 12.26 3,329,500 40,624,200 12.201 10.60 10.58 10.60 10.55 10.60 3,850,706 10.550 0.00%
2013-08-09 0 12.26 12.24 12.30 12.12 12.28 351,500 4,296,630 12.224 10.60 10.58 10.64 10.48 10.62 406,524 10.569 1.16%
2013-08-08 0 12.12 12.10 12.20 12.10 12.16 1,212,877 14,714,161 12.132 10.48 10.46 10.55 10.46 10.51 1,402,743 10.490 -0.16%
2013-08-07 0 12.14 12.12 12.18 12.10 12.18 2,158,362 26,158,304 12.120 10.50 10.48 10.53 10.46 10.53 2,496,236 10.479 1.00%
2013-08-06 0 12.02 12.02 12.06 12.00 12.10 12,500 150,650 12.052 10.39 10.39 10.43 10.38 10.46 14,457 10.421 -0.83%
2013-08-05 0 12.12 12.10 12.20 12.02 12.12 454,197 5,493,934 12.096 10.48 10.46 10.55 10.39 10.48 525,298 10.459 0.50%
2013-08-02 0 12.06 12.00 12.06 11.90 12.10 438,284 5,267,132 12.018 10.43 10.38 10.43 10.29 10.46 506,894 10.391 1.69%
2013-08-01 0 11.86 11.84 11.96 11.64 11.86 268,000 3,150,615 11.756 10.25 10.24 10.34 10.06 10.25 309,953 10.165 1.54%
2013-07-31 0 11.68 11.68 11.86 11.66 12.20 166,494 1,980,528 11.895 10.10 10.10 10.25 10.08 10.55 192,557 10.285 -4.11%
2013-07-30 0 12.18 12.12 12.18 12.12 12.18 44,429 540,493 12.165 10.53 10.48 10.53 10.48 10.53 51,384 10.519 0.00%
2013-07-29 0 12.18 12.08 12.18 12.10 12.20 71,500 867,090 12.127 10.53 10.44 10.53 10.46 10.55 82,693 10.486 -0.65%
2013-07-26 0 12.26 12.04 12.26 12.14 12.30 23,000 280,860 12.211 10.60 10.41 10.60 10.50 10.64 26,600 10.558 0.82%
2013-07-25 0 12.16 12.04 12.16 12.08 12.26 72,500 880,820 12.149 10.51 10.41 10.51 10.44 10.60 83,849 10.505 0.00%
2013-07-24 0 12.16 12.14 12.16 12.04 12.22 274,500 3,341,180 12.172 10.51 10.50 10.51 10.41 10.57 317,471 10.524 0.16%
2013-07-23 0 12.14 12.12 12.14 12.00 12.38 131,000 1,594,630 12.173 10.50 10.48 10.50 10.38 10.70 151,507 10.525 -0.33%
2013-07-22 0 12.18 12.18 12.30 12.12 12.38 11,000 133,780 12.162 10.53 10.53 10.64 10.48 10.70 12,722 10.516 -1.77%
2013-07-19 0 12.40 12.40 12.42 12.40 12.52 61,998 771,895 12.450 10.72 10.72 10.74 10.72 10.83 71,703 10.765 0.16%
2013-07-18 0 12.38 12.36 12.40 12.16 12.38 74,154 911,110 12.287 10.70 10.69 10.72 10.51 10.70 85,762 10.624 0.65%
2013-07-17 0 12.30 12.22 12.30 12.04 12.38 14,500 176,200 12.152 10.64 10.57 10.64 10.41 10.70 16,770 10.507 0.49%
2013-07-16 0 12.24 12.18 12.20 12.06 12.58 50,845 621,470 12.223 10.58 10.53 10.55 10.43 10.88 58,804 10.568 1.49%
2013-07-15 0 12.06 12.04 12.20 12.00 12.24 138,833 1,681,252 12.110 10.43 10.41 10.55 10.38 10.58 160,566 10.471 1.34%
2013-07-12 0 11.90 11.40 12.02 11.70 12.46 248,905 3,030,071 12.174 10.29 9.857 10.39 10.12 10.77 287,869 10.526 -3.88%
2013-07-11 0 12.38 12.38 12.46 12.36 12.74 632,500 7,899,770 12.490 10.70 10.70 10.77 10.69 11.02 731,513 10.799 -0.16%
2013-07-10 0 12.40 12.38 12.40 12.24 12.64 115,490 1,428,033 12.365 10.72 10.70 10.72 10.58 10.93 133,569 10.691 -0.48%
2013-07-09 0 12.46 12.42 12.46 12.42 12.62 194,500 2,424,300 12.464 10.77 10.74 10.77 10.74 10.91 224,947 10.777 0.16%
2013-07-08 0 12.44 12.44 12.48 12.38 12.58 119,000 1,483,010 12.462 10.76 10.76 10.79 10.70 10.88 137,628 10.775 -0.96%
2013-07-05 0 12.56 12.56 12.66 12.52 12.76 8,001 101,002 12.624 10.86 10.86 10.95 10.83 11.03 9,253 10.915 0.48%
2013-07-04 0 12.50 12.50 12.54 - - 0 0 - 10.81 10.81 10.84 - - 0 - 0.64%
2013-07-03 0 12.42 12.40 12.66 12.32 12.58 5,247,565 65,000,343 12.387 10.74 10.72 10.95 10.65 10.88 6,069,029 10.710 -0.48%
2013-07-02 0 12.48 12.44 12.48 12.28 12.60 308,000 3,809,825 12.370 10.79 10.76 10.79 10.62 10.89 356,215 10.695 -0.95%
2013-06-28 0 12.60 12.62 12.72 12.60 12.74 240,813 3,063,060 12.720 10.89 10.91 11.00 10.89 11.02 278,510 10.998 -1.10%
2013-06-27 0 12.74 12.72 12.74 12.62 12.76 275,490 3,510,048 12.741 11.02 11.00 11.02 10.91 11.03 318,616 11.017 0.00%
2013-06-26 0 12.74 12.70 12.74 12.60 12.80 73,917 940,615 12.725 11.02 10.98 11.02 10.89 11.07 85,488 11.003 0.47%
2013-06-25 0 12.68 12.68 12.76 12.68 13.04 129,827 1,662,232 12.803 10.96 10.96 11.03 10.96 11.27 150,150 11.070 -1.71%
2013-06-24 0 12.90 12.84 12.98 12.80 13.16 147,000 1,899,250 12.920 11.15 11.10 11.22 11.07 11.38 170,012 11.171 -0.15%
2013-06-21 0 12.92 12.82 12.92 12.70 12.96 63,000 806,580 12.803 11.17 11.08 11.17 10.98 11.21 72,862 11.070 -0.77%
2013-06-20 0 13.02 12.88 13.02 12.80 13.02 26,500 340,550 12.851 11.26 11.14 11.26 11.07 11.26 30,648 11.112 -0.31%
2013-06-19 0 13.06 12.86 13.06 12.80 13.06 75,815 974,943 12.860 11.29 11.12 11.29 11.07 11.29 87,683 11.119 1.87%
2013-06-18 0 12.82 12.84 12.98 12.48 13.18 89,000 1,158,500 13.017 11.08 11.10 11.22 10.79 11.40 102,932 11.255 -1.84%
2013-06-17 0 13.06 12.90 13.18 12.78 13.06 20,331 261,337 12.854 11.29 11.15 11.40 11.05 11.29 23,514 11.114 3.49%
2013-06-14 0 12.62 12.58 12.68 12.52 12.62 51,000 641,240 12.573 10.91 10.88 10.96 10.83 10.91 58,984 10.871 0.96%
2013-06-13 0 12.50 12.46 12.52 12.40 12.92 180,500 2,255,060 12.493 10.81 10.77 10.83 10.72 11.17 208,756 10.802 -3.25%
2013-06-11 0 12.92 12.92 12.98 12.82 13.00 49,096 635,026 12.934 11.17 11.17 11.22 11.08 11.24 56,782 11.184 -0.62%
2013-06-10 0 13.00 13.00 13.12 12.90 13.10 24,014 311,199 12.959 11.24 11.24 11.34 11.15 11.33 27,773 11.205 -1.22%
2013-06-07 0 13.16 13.10 13.16 12.98 13.22 89,543 1,175,994 13.133 11.38 11.33 11.38 11.22 11.43 103,560 11.356 1.23%
2013-06-06 0 13.00 13.00 13.04 12.96 13.20 64,000 832,880 13.014 11.24 11.24 11.27 11.21 11.41 74,019 11.252 -1.52%
2013-06-05 0 13.20 13.02 13.20 13.02 13.24 70,528 922,631 13.082 11.41 11.26 11.41 11.26 11.45 81,569 11.311 -0.60%
2013-06-04 0 13.28 13.20 13.36 13.10 13.68 227,500 3,011,760 13.239 11.48 11.41 11.55 11.33 11.83 263,113 11.447 -2.92%
2013-06-03 0 13.68 13.66 13.68 13.58 13.78 1,089,500 14,890,535 13.667 11.83 11.81 11.83 11.74 11.91 1,260,052 11.817 -0.87%
2013-05-31 0 13.80 13.76 13.90 13.68 14.02 406,992 5,609,203 13.782 11.93 11.90 12.02 11.83 12.12 470,703 11.917 -1.00%
2013-05-30 0 13.94 13.94 13.98 13.90 13.98 35,500 494,900 13.941 12.05 12.05 12.09 12.02 12.09 41,057 12.054 -0.57%
2013-05-29 0 14.02 14.00 14.02 13.96 14.10 54,676 766,498 14.019 12.12 12.11 12.12 12.07 12.19 63,235 12.121 0.29%
2013-05-28 0 13.98 13.98 14.10 13.98 14.04 79,747 1,116,077 13.995 12.09 12.09 12.19 12.09 12.14 92,231 12.101 -0.57%
2013-05-27 0 14.06 14.02 14.06 14.00 14.16 181,500 2,551,900 14.060 12.16 12.12 12.16 12.11 12.24 209,912 12.157 -0.85%
2013-05-24 0 14.18 14.12 14.18 13.98 14.18 314,208 4,432,117 14.106 12.26 12.21 12.26 12.09 12.26 363,395 12.196 1.58%
2013-05-23 0 13.96 13.96 14.00 13.88 14.12 360,000 5,033,090 13.981 12.07 12.07 12.11 12.00 12.21 416,355 12.088 -0.85%
2013-05-22 0 14.08 14.04 14.08 13.84 14.14 853,783 11,929,755 13.973 12.17 12.14 12.17 11.97 12.23 987,436 12.082 1.73%
2013-05-21 0 13.84 13.80 13.96 13.66 14.02 101,308 1,400,698 13.826 11.97 11.93 12.07 11.81 12.12 117,167 11.955 -1.14%
2013-05-20 0 14.00 13.96 14.00 13.60 14.20 367,514 5,137,849 13.980 12.11 12.07 12.11 11.76 12.28 425,045 12.088 1.60%
2013-05-16 0 13.78 13.76 13.78 13.54 13.78 247,373 3,372,270 13.632 11.91 11.90 11.91 11.71 11.91 286,097 11.787 2.07%
2013-05-15 0 13.50 13.50 13.52 13.46 13.58 445,720 6,019,601 13.505 11.67 11.67 11.69 11.64 11.74 515,494 11.677 0.30%
2013-05-14 0 13.46 13.44 13.48 13.24 13.48 219,000 2,932,310 13.390 11.64 11.62 11.66 11.45 11.66 253,283 11.577 1.97%
2013-05-13 0 13.20 13.20 13.26 13.14 13.28 257,050 3,381,195 13.154 11.41 11.41 11.47 11.36 11.48 297,289 11.373 -0.45%
2013-05-10 0 13.26 13.00 13.26 12.96 13.26 64,197 837,439 13.045 11.47 11.24 11.47 11.21 11.47 74,247 11.279 1.69%
2013-05-09 0 13.04 13.00 13.04 12.92 13.18 142,356 1,851,041 13.003 11.27 11.24 11.27 11.17 11.40 164,641 11.243 1.56%
2013-05-08 0 12.84 12.84 13.02 12.80 13.36 143,500 1,870,105 13.032 11.10 11.10 11.26 11.07 11.55 165,964 11.268 -2.73%
2013-05-07 0 13.20 13.20 13.34 13.18 13.46 140,500 1,876,430 13.355 11.41 11.41 11.53 11.40 11.64 162,494 11.548 -0.00%
2013-05-06 0 13.30 13.22 13.30 13.00 13.34 148,500 1,963,820 13.224 11.41 11.34 11.41 11.16 11.45 173,048 11.348 3.91%
2013-05-03 0 12.80 12.80 12.86 12.72 12.82 147,000 1,880,590 12.793 10.98 10.98 11.04 10.92 11.00 171,300 10.978 0.95%
2013-05-02 0 12.68 12.68 12.74 12.52 12.76 129,500 1,640,970 12.672 10.88 10.88 10.93 10.74 10.95 150,907 10.874 0.48%
2013-04-30 0 12.62 12.60 12.74 12.60 12.74 30,000 378,510 12.617 10.83 10.81 10.93 10.81 10.93 34,959 10.827 0.00%
2013-04-29 0 12.62 12.60 12.64 12.50 12.76 39,276 494,884 12.600 10.83 10.81 10.85 10.73 10.95 45,768 10.813 1.12%
2013-04-26 0 12.48 12.48 12.60 12.48 12.68 275,818 3,471,707 12.587 10.71 10.71 10.81 10.71 10.88 321,412 10.801 -0.32%
2013-04-25 0 12.52 12.50 12.62 12.38 12.62 913,443 11,350,264 12.426 10.74 10.73 10.83 10.62 10.83 1,064,438 10.663 1.13%
2013-04-24 0 12.38 12.38 12.42 12.22 12.66 284,500 3,537,512 12.434 10.62 10.62 10.66 10.49 10.86 331,529 10.670 -2.06%
2013-04-23 0 12.64 12.64 12.68 12.60 12.74 900,313 11,379,222 12.639 10.85 10.85 10.88 10.81 10.93 1,049,138 10.846 -0.47%
2013-04-22 0 12.70 12.66 12.80 12.60 12.96 100,000 1,267,520 12.675 10.90 10.86 10.98 10.81 11.12 116,530 10.877 0.63%
2013-04-19 0 12.62 12.62 12.76 12.50 12.74 248,528 3,141,572 12.641 10.83 10.83 10.95 10.73 10.93 289,611 10.848 0.16%
2013-04-18 0 12.60 12.60 12.70 12.54 12.70 119,200 1,501,452 12.596 10.81 10.81 10.90 10.76 10.90 138,904 10.809 -1.41%
2013-04-17 0 12.78 12.78 12.90 12.78 12.86 6,690 85,507 12.781 10.97 10.97 11.07 10.97 11.04 7,796 10.968 0.00%
2013-04-16 0 12.78 12.78 12.80 12.70 12.80 274,500 3,494,810 12.732 10.97 10.97 10.98 10.90 10.98 319,876 10.926 -0.31%
2013-04-15 0 12.82 12.82 12.84 12.80 12.94 157,500 2,021,920 12.838 11.00 11.00 11.02 10.98 11.10 183,535 11.017 -0.77%
2013-04-12 0 12.92 12.92 13.00 12.72 13.00 27,500 355,300 12.920 11.09 11.09 11.16 10.92 11.16 32,046 11.087 0.78%
2013-04-11 0 12.82 12.82 12.92 12.82 13.06 281,587 3,627,805 12.883 11.00 11.00 11.09 11.00 11.21 328,134 11.056 -2.14%
2013-04-10 0 13.10 12.98 13.10 12.96 13.10 239,767 3,117,146 13.001 11.24 11.14 11.24 11.12 11.24 279,401 11.157 0.77%
2013-04-09 0 13.00 13.00 13.08 12.96 13.14 15,125 196,852 13.015 11.16 11.16 11.22 11.12 11.28 17,625 11.169 1.56%
2013-04-08 0 12.80 12.80 12.82 12.72 12.86 174,000 2,226,180 12.794 10.98 10.98 11.00 10.92 11.04 202,763 10.979 -0.62%
2013-04-05 0 12.88 12.88 12.90 12.78 13.28 314,500 4,063,520 12.921 11.05 11.05 11.07 10.97 11.40 366,488 11.088 -3.16%
2013-04-03 0 13.30 13.28 13.30 13.22 13.58 222,500 2,958,480 13.297 11.41 11.40 11.41 11.34 11.65 259,280 11.410 0.15%
2013-04-02 0 13.28 13.28 13.30 13.20 13.38 659,919 8,773,972 13.296 11.40 11.40 11.41 11.33 11.48 769,006 11.409 -0.15%
2013-03-28 0 13.30 13.12 13.30 13.12 13.50 290,814 3,874,677 13.324 11.41 11.26 11.41 11.26 11.58 338,887 11.434 -1.19%
2013-03-27 0 13.46 13.42 13.46 13.36 13.74 442,500 5,969,500 13.490 11.55 11.52 11.55 11.46 11.79 515,647 11.577 -0.59%
2013-03-26 0 13.54 13.50 13.56 13.50 13.64 132,000 1,786,990 13.538 11.62 11.58 11.64 11.58 11.71 153,820 11.617 2.27%
2013-03-25 0 13.24 13.22 13.26 13.20 13.48 54,741 725,176 13.247 11.36 11.34 11.38 11.33 11.57 63,790 11.368 -0.90%
2013-03-22 0 13.36 13.24 13.36 13.22 13.56 441,070 5,881,298 13.334 11.46 11.36 11.46 11.34 11.64 513,980 11.443 -0.74%
2013-03-21 0 13.46 13.46 13.48 13.28 13.54 725,500 9,777,186 13.476 11.55 11.55 11.57 11.40 11.62 845,428 11.565 0.60%
2013-03-20 0 13.38 13.34 13.38 13.20 13.44 375,500 4,976,060 13.252 11.48 11.45 11.48 11.33 11.53 437,571 11.372 0.60%
2013-03-19 0 13.30 13.28 13.30 13.00 13.44 106,000 1,407,680 13.280 11.41 11.40 11.41 11.16 11.53 123,522 11.396 1.68%
2013-03-18 0 13.08 13.06 13.08 13.04 13.20 155,070 2,029,490 13.088 11.22 11.21 11.22 11.19 11.33 180,704 11.231 -1.80%
2013-03-15 0 13.32 13.22 13.32 13.20 13.42 405,500 5,388,870 13.289 11.43 11.34 11.43 11.33 11.52 472,531 11.404 -0.89%
2013-03-14 0 13.44 13.40 13.44 13.30 13.50 319,000 4,270,945 13.389 11.53 11.50 11.53 11.41 11.58 371,732 11.489 -0.44%
2013-03-13 0 13.50 13.44 13.52 13.36 13.86 400,500 5,439,465 13.582 11.58 11.53 11.60 11.46 11.89 466,704 11.655 -0.44%
2013-03-12 0 13.56 13.56 13.58 13.50 13.70 363,648 4,942,096 13.590 11.64 11.64 11.65 11.58 11.76 423,760 11.662 -1.45%
2013-03-11 0 13.76 13.62 13.76 13.58 13.76 89,000 1,215,650 13.659 11.81 11.69 11.81 11.65 11.81 103,712 11.721 0.58%
2013-03-08 0 13.68 13.68 13.82 13.68 13.82 795,466 10,960,645 13.779 11.74 11.74 11.86 11.74 11.86 926,959 11.824 -0.58%
2013-03-07 0 13.76 13.76 13.78 13.70 13.88 400,940 5,539,098 13.815 11.81 11.81 11.83 11.76 11.91 467,217 11.856 -1.01%
2013-03-06 0 13.90 13.88 13.90 13.78 13.90 137,363 1,903,430 13.857 11.93 11.91 11.93 11.83 11.93 160,070 11.891 0.43%
2013-03-05 0 13.84 13.82 13.84 13.40 13.90 590,000 8,122,100 13.766 11.88 11.86 11.88 11.50 11.93 687,529 11.813 0.29%
2013-03-04 0 13.80 13.72 13.80 13.50 13.82 476,750 6,524,140 13.685 11.84 11.77 11.84 11.58 11.86 555,558 11.743 2.22%
2013-03-01 0 13.50 13.32 13.50 13.30 13.68 202,533 2,707,724 13.369 11.58 11.43 11.58 11.41 11.74 236,012 11.473 1.05%
2013-02-28 0 13.36 13.36 13.44 13.30 13.70 215,500 2,905,690 13.483 11.46 11.46 11.53 11.41 11.76 251,123 11.571 0.45%
2013-02-27 0 13.30 13.30 13.38 13.26 13.34 1,053,121 13,997,372 13.291 11.41 11.41 11.48 11.38 11.45 1,227,206 11.406 0.00%
2013-02-26 0 13.30 13.28 13.30 13.12 13.30 410,000 5,445,986 13.283 11.41 11.40 11.41 11.26 11.41 477,774 11.399 0.00%
2013-02-25 0 13.30 13.30 13.36 13.10 13.50 449,804 5,935,681 13.196 11.41 11.41 11.46 11.24 11.58 524,158 11.324 1.68%
2013-02-22 0 13.08 13.00 13.14 12.78 13.20 107,500 1,402,820 13.049 11.22 11.16 11.28 10.97 11.33 125,270 11.198 1.24%
2013-02-21 0 12.92 12.92 13.00 12.72 13.30 479,321 6,197,837 12.930 11.09 11.09 11.16 10.92 11.41 558,554 11.096 -2.86%
2013-02-20 0 13.30 13.26 13.30 13.06 13.50 252,500 3,335,360 13.209 11.41 11.38 11.41 11.21 11.58 294,239 11.336 2.47%
2013-02-19 0 12.98 12.98 13.00 12.80 13.30 653,969 8,517,072 13.024 11.14 11.14 11.16 10.98 11.41 762,072 11.176 -2.11%
2013-02-18 0 13.26 13.24 13.30 13.16 13.52 302,012 4,021,050 13.314 11.38 11.36 11.41 11.29 11.60 351,936 11.426 -1.63%
2013-02-15 0 13.48 13.48 13.50 13.42 13.60 82,520 1,115,611 13.519 11.57 11.57 11.58 11.52 11.67 96,161 11.602 -1.03%
2013-02-14 0 13.62 13.52 13.60 13.46 13.68 288,719 3,924,360 13.592 11.69 11.60 11.67 11.55 11.74 336,445 11.664 1.64%
2013-02-08 0 13.40 13.38 13.40 13.38 13.50 39,000 522,290 13.392 11.50 11.48 11.50 11.48 11.58 45,447 11.492 0.75%
2013-02-07 0 13.30 13.28 13.40 13.30 13.50 239,450 3,209,990 13.406 11.41 11.40 11.50 11.41 11.58 279,032 11.504 -1.34%
2013-02-06 0 13.48 13.40 13.48 13.38 13.48 71,278 955,023 13.399 11.57 11.50 11.57 11.48 11.57 83,061 11.498 0.75%
2013-02-05 0 13.38 13.34 13.38 13.20 13.50 270,500 3,614,060 13.361 11.48 11.45 11.48 11.33 11.58 315,215 11.465 -1.62%
2013-02-04 0 13.60 13.60 13.62 13.60 13.70 179,500 2,447,010 13.632 11.67 11.67 11.69 11.67 11.76 209,172 11.699 -0.15%
2013-02-01 0 13.62 13.54 13.66 13.40 13.64 354,200 4,780,166 13.496 11.69 11.62 11.72 11.50 11.71 412,751 11.581 1.64%
2013-01-31 0 13.40 13.26 13.40 13.20 13.44 1,579,941 20,875,248 13.213 11.50 11.38 11.50 11.33 11.53 1,841,111 11.338 2.13%
2013-01-30 0 13.12 13.10 13.12 13.00 13.46 432,132 5,691,750 13.171 11.26 11.24 11.26 11.16 11.55 503,565 11.303 -0.30%
2013-01-29 0 13.16 13.10 13.16 12.40 13.20 1,181,303 15,217,766 12.882 11.29 11.24 11.29 10.64 11.33 1,376,577 11.055 6.65%
2013-01-28 0 12.34 12.20 12.38 12.00 12.34 332,000 4,042,050 12.175 10.59 10.47 10.62 10.30 10.59 386,881 10.448 2.15%
2013-01-25 0 12.08 11.98 12.10 11.82 12.20 764,000 9,161,630 11.992 10.37 10.28 10.38 10.14 10.47 890,292 10.291 3.42%
2013-01-24 0 11.68 11.66 11.80 11.66 11.84 454,500 5,340,600 11.750 10.02 10.01 10.13 10.01 10.16 529,630 10.084 -1.18%
2013-01-23 0 11.82 11.72 11.82 11.70 11.88 497,000 5,870,870 11.813 10.14 10.06 10.14 10.04 10.19 579,156 10.137 0.51%
2013-01-22 0 11.76 11.72 11.76 11.62 11.80 307,514 3,609,067 11.736 10.09 10.06 10.09 9.972 10.13 358,347 10.071 1.20%
2013-01-21 0 11.62 11.58 11.62 11.36 11.62 234,708 2,704,907 11.525 9.972 9.937 9.972 9.749 9.972 273,506 9.8898 1.75%
2013-01-18 0 11.42 11.36 11.42 11.08 11.54 531,520 5,959,866 11.213 9.800 9.749 9.800 9.508 9.903 619,382 9.6223 1.96%
2013-01-17 0 11.20 11.18 11.22 11.12 11.40 59,629 666,966 11.185 9.611 9.594 9.628 9.543 9.783 69,486 9.5986 0.72%
2013-01-16 0 11.12 11.10 11.20 10.92 11.36 553,020 6,144,115 11.110 9.543 9.525 9.611 9.371 9.749 644,436 9.5341 -3.47%
2013-01-15 0 11.52 11.40 11.52 11.36 11.62 141,000 1,619,660 11.487 9.886 9.783 9.886 9.749 9.972 164,308 9.8575 -0.86%
2013-01-14 0 11.62 11.52 11.66 11.40 11.78 225,500 2,632,390 11.674 9.972 9.886 10.01 9.783 10.11 262,776 10.018 -0.34%
2013-01-11 0 11.66 11.60 11.66 11.60 11.76 115,500 1,351,560 11.702 10.01 9.954 10.01 9.954 10.09 134,593 10.042 -0.34%
2013-01-10 0 11.70 11.64 11.70 11.62 11.74 2,280,500 26,345,140 11.552 10.04 9.989 10.04 9.972 10.07 2,657,475 9.9136 1.21%
2013-01-09 0 11.56 11.52 11.56 11.46 11.58 126,439 1,458,234 11.533 9.920 9.886 9.920 9.834 9.937 147,340 9.8971 0.52%
2013-01-08 0 11.50 11.42 11.50 11.42 11.50 3,674,644 42,058,542 11.446 9.869 9.800 9.869 9.800 9.869 4,282,076 9.8220 0.52%
2013-01-07 0 11.44 11.40 11.46 11.28 11.46 336,000 3,827,780 11.392 9.817 9.783 9.834 9.680 9.834 391,542 9.7762 1.78%
2013-01-04 0 11.24 11.22 11.24 11.14 11.24 85,998 963,057 11.199 9.646 9.628 9.646 9.560 9.646 100,214 9.6100 0.72%
2013-01-03 0 11.16 11.12 11.16 11.08 11.28 426,500 4,750,090 11.137 9.577 9.543 9.577 9.508 9.680 497,002 9.5575 0.90%
2013-01-02 0 11.06 11.04 11.06 10.90 11.08 61,300 674,722 11.007 9.491 9.474 9.491 9.354 9.508 71,433 9.4455 2.22%
2012-12-31 0 10.82 10.82 10.98 10.70 11.02 426,753 4,637,497 10.867 9.285 9.285 9.422 9.182 9.457 497,297 9.3254 -2.52%
2012-12-28 0 11.10 11.08 11.10 10.88 11.10 45,000 494,660 10.992 9.525 9.508 9.525 9.337 9.525 52,439 9.4331 0.00%
2012-12-27 0 11.10 11.08 11.10 11.00 11.12 229,000 2,536,800 11.078 9.525 9.508 9.525 9.440 9.543 266,855 9.5063 2.02%
2012-12-24 0 10.88 10.84 11.00 - - 0 0 - 9.337 9.302 9.440 - - 0 - 0.00%
2012-12-21 0 10.88 10.86 10.90 10.82 10.96 245,144 2,658,269 10.844 9.337 9.319 9.354 9.285 9.405 285,667 9.3055 -0.37%
2012-12-20 0 10.92 10.82 10.96 10.78 10.92 306,800 3,324,712 10.837 9.371 9.285 9.405 9.251 9.371 357,515 9.2995 1.11%
2012-12-19 0 10.80 10.76 10.78 10.76 10.88 96,500 1,042,350 10.802 9.268 9.234 9.251 9.234 9.337 112,452 9.2693 0.56%
2012-12-18 0 10.74 10.72 10.74 10.70 10.80 71,000 762,900 10.745 9.216 9.199 9.216 9.182 9.268 82,737 9.2208 0.00%
2012-12-17 0 10.74 10.70 10.76 10.68 10.90 285,500 3,079,710 10.787 9.216 9.182 9.234 9.165 9.354 332,694 9.2569 -0.56%
2012-12-14 0 10.80 10.74 10.80 10.72 10.86 1,403,441 15,125,210 10.777 9.268 9.216 9.268 9.199 9.319 1,635,435 9.2484 0.19%
2012-12-13 0 10.78 10.72 10.82 10.66 11.02 533,282 5,814,038 10.902 9.251 9.199 9.285 9.148 9.457 621,435 9.3558 -2.36%
2012-12-12 0 11.04 11.00 11.04 10.90 11.10 369,017 4,062,502 11.009 9.474 9.440 9.474 9.354 9.525 430,017 9.4473 -0.36%
2012-12-11 0 11.08 11.04 11.08 11.04 11.24 429,006 4,753,039 11.079 9.508 9.474 9.508 9.474 9.646 499,922 9.5076 -0.18%
2012-12-10 0 11.10 11.06 11.10 11.02 11.20 166,000 1,843,010 11.102 9.525 9.491 9.525 9.457 9.611 193,440 9.5275 0.91%
2012-12-07 0 11.00 11.00 11.02 11.00 11.08 299,500 3,297,310 11.009 9.440 9.440 9.457 9.440 9.508 349,008 9.4477 -0.36%
2012-12-06 0 11.04 10.98 11.04 10.96 11.10 199,500 2,199,880 11.027 9.474 9.422 9.474 9.405 9.525 232,478 9.4627 0.18%
2012-12-05 0 11.02 10.98 11.02 10.92 11.12 289,012 3,178,560 10.998 9.457 9.422 9.457 9.371 9.543 336,787 9.4379 0.92%
2012-12-04 0 10.92 10.90 10.92 10.88 10.94 219,187 2,390,500 10.906 9.371 9.354 9.371 9.337 9.388 255,419 9.3591 0.74%
2012-12-03 0 10.84 10.84 10.88 10.82 10.94 489,559 5,319,241 10.865 9.302 9.302 9.337 9.285 9.388 570,485 9.3241 -0.91%
2012-11-30 0 10.94 10.94 10.96 10.84 11.10 367,506 4,018,770 10.935 9.388 9.388 9.405 9.302 9.525 428,256 9.3840 -0.36%
2012-11-29 0 10.98 10.98 11.00 10.96 11.00 1,402,919 15,406,156 10.982 9.422 9.422 9.440 9.405 9.440 1,634,827 9.4237 0.00%
2012-11-28 0 10.98 10.94 10.98 10.94 11.04 400,000 4,393,600 10.984 9.422 9.388 9.422 9.388 9.474 466,121 9.4259 -0.36%
2012-11-27 0 11.02 11.02 11.04 10.94 11.14 459,052 5,096,531 11.102 9.457 9.457 9.474 9.388 9.560 534,935 9.5274 -1.25%
2012-11-26 0 11.16 11.16 11.18 10.86 11.30 55,019 611,939 11.122 9.577 9.577 9.594 9.319 9.697 64,114 9.5446 1.27%
2012-11-23 0 11.02 11.00 11.24 11.02 11.46 318,578 3,616,884 11.353 9.457 9.440 9.646 9.457 9.834 371,240 9.7427 -1.61%
2012-11-22 0 11.20 11.18 11.20 10.86 11.20 570,000 6,353,775 11.147 9.611 9.594 9.611 9.319 9.611 664,223 9.5657 1.63%
2012-11-21 0 11.02 10.86 10.98 10.88 11.12 402,000 4,440,714 11.047 9.457 9.319 9.422 9.337 9.543 468,452 9.4795 -1.61%
2012-11-20 0 11.20 11.10 11.20 10.86 11.20 583,840 6,458,532 11.062 9.611 9.525 9.611 9.319 9.611 680,351 9.4929 2.75%
2012-11-19 0 10.90 10.86 10.88 10.70 10.94 793,000 8,599,430 10.844 9.354 9.319 9.337 9.182 9.388 924,086 9.3059 1.87%
2012-11-16 0 10.70 10.70 10.80 10.42 10.78 566,000 6,011,120 10.620 9.182 9.182 9.268 8.942 9.251 659,562 9.1138 2.29%
2012-11-15 0 10.46 10.36 10.46 10.20 10.50 457,000 4,747,437 10.388 8.976 8.890 8.976 8.753 9.011 532,544 8.9146 1.36%
2012-11-14 0 10.32 10.32 10.40 10.22 10.40 524,807 5,393,735 10.278 8.856 8.856 8.925 8.770 8.925 611,559 8.8196 0.39%
2012-11-13 0 10.28 10.16 10.28 10.16 10.30 341,100 3,498,676 10.257 8.822 8.719 8.822 8.719 8.839 397,485 8.8020 1.18%
2012-11-12 0 10.16 10.16 10.18 10.02 10.18 572,000 5,815,884 10.168 8.719 8.719 8.736 8.599 8.736 666,554 8.7253 -0.39%
2012-11-09 0 10.20 10.20 10.24 10.00 10.26 611,500 6,240,144 10.205 8.753 8.753 8.787 8.581 8.805 712,583 8.7571 0.20%
2012-11-08 0 10.18 10.10 10.18 10.10 10.36 125,000 1,283,420 10.267 8.736 8.667 8.736 8.667 8.890 145,663 8.8109 -1.93%
2012-11-07 0 10.38 10.38 10.40 10.30 10.40 477,500 4,934,220 10.333 8.908 8.908 8.925 8.839 8.925 556,432 8.8676 0.00%
2012-11-06 0 10.38 10.34 10.40 10.32 10.38 453,700 4,685,698 10.328 8.908 8.873 8.925 8.856 8.908 528,698 8.8627 0.58%
2012-11-05 0 10.32 10.32 10.36 10.26 10.46 924,000 9,526,190 10.310 8.856 8.856 8.890 8.805 8.976 1,076,741 8.8472 0.19%
2012-11-02 0 10.30 10.30 10.34 10.30 10.40 642,630 6,639,306 10.331 8.839 8.839 8.873 8.839 8.925 748,859 8.8659 -0.19%
2012-11-01 0 10.32 10.32 10.36 10.26 10.36 284,634 2,936,087 10.315 8.856 8.856 8.890 8.805 8.890 331,685 8.8520 0.78%
2012-10-31 0 10.24 10.22 10.24 10.10 10.26 350,578 3,580,344 10.213 8.787 8.770 8.787 8.667 8.805 408,530 8.7640 1.59%
2012-10-30 0 10.08 10.08 10.12 9.970 10.18 378,900 3,821,825 10.087 8.650 8.650 8.684 8.556 8.736 441,534 8.6558 0.80%
2012-10-29 0 10.00 10.00 10.04 9.850 10.06 246,500 2,460,900 9.9834 8.581 8.581 8.616 8.453 8.633 287,247 8.5672 -1.57%
2012-10-26 0 10.16 10.16 10.18 10.06 10.34 253,269 2,585,218 10.207 8.719 8.719 8.736 8.633 8.873 295,135 8.7594 -1.55%
2012-10-25 0 10.32 10.24 10.32 10.10 10.32 562,500 5,717,450 10.164 8.856 8.787 8.856 8.667 8.856 655,483 8.7225 1.98%
2012-10-24 0 10.12 10.10 10.12 10.00 10.12 235,517 2,376,400 10.090 8.684 8.667 8.684 8.581 8.684 274,449 8.6588 0.20%
2012-10-22 0 10.10 10.08 10.10 10.00 10.16 349,000 3,513,730 10.068 8.667 8.650 8.667 8.581 8.719 406,691 8.6398 0.80%
2012-10-19 0 10.02 10.02 10.06 9.780 10.08 1,360,469 13,529,288 9.9446 8.599 8.599 8.633 8.393 8.650 1,585,359 8.5339 2.45%
2012-10-18 0 9.780 9.760 9.780 9.660 9.820 221,122 2,158,006 9.7593 8.393 8.376 8.393 8.290 8.427 257,674 8.3749 0.82%
2012-10-17 0 9.700 9.690 9.720 9.680 9.760 3,217,369 31,183,065 9.6921 8.324 8.315 8.341 8.307 8.376 3,749,212 8.3172 0.10%
2012-10-16 0 9.690 9.680 9.690 9.650 9.760 1,262,415 12,184,818 9.6520 8.315 8.307 8.315 8.281 8.376 1,471,097 8.2828 0.41%
2012-10-15 0 9.650 9.650 9.660 9.620 9.680 123,801 1,193,578 9.6411 8.281 8.281 8.290 8.255 8.307 144,266 8.2735 -0.41%
2012-10-12 0 9.690 9.670 9.690 9.550 9.690 304,545 2,934,612 9.6361 8.315 8.298 8.315 8.195 8.315 354,887 8.2691 0.73%
2012-10-11 0 9.620 9.600 9.620 9.540 9.630 365,821 3,505,387 9.5822 8.255 8.238 8.255 8.187 8.264 426,293 8.2230 0.84%
2012-10-10 0 9.540 9.540 9.590 9.520 9.630 845,295 8,074,515 9.5523 8.187 8.187 8.230 8.170 8.264 985,025 8.1973 -0.63%
2012-10-09 0 9.600 9.600 9.610 9.550 9.650 263,501 2,532,934 9.6126 8.238 8.238 8.247 8.195 8.281 307,059 8.2490 0.63%
2012-10-08 0 9.540 9.530 9.540 9.470 9.600 314,000 2,991,365 9.5266 8.187 8.178 8.187 8.127 8.238 365,905 8.1752 -0.93%
2012-10-05 0 9.630 9.600 9.630 9.420 9.630 687,600 6,564,695 9.5473 8.264 8.238 8.264 8.084 8.264 801,263 8.1929 1.90%
2012-10-04 0 9.450 9.410 9.460 9.220 9.460 1,013,692 9,435,863 9.3084 8.109 8.075 8.118 7.912 8.118 1,181,259 7.9880 2.94%
2012-10-03 0 9.180 9.180 9.190 9.000 9.210 1,821,186 16,637,969 9.1358 7.878 7.878 7.886 7.723 7.904 2,122,235 7.8398 0.00%
2012-09-28 0 9.180 9.170 9.190 9.110 9.200 1,042,774 9,492,812 9.1034 7.878 7.869 7.886 7.818 7.895 1,215,148 7.8121 0.88%
2012-09-27 0 9.100 9.070 9.090 8.910 9.100 352,500 3,189,430 9.0480 7.809 7.783 7.801 7.646 7.809 410,770 7.7645 1.45%
2012-09-26 0 8.970 8.970 8.990 8.900 9.050 932,500 8,362,542 8.9679 7.698 7.698 7.715 7.637 7.766 1,086,646 7.6957 -0.66%
2012-09-25 0 9.030 9.030 9.050 8.920 9.050 1,232,819 11,087,385 8.9935 7.749 7.749 7.766 7.655 7.766 1,436,608 7.7178 0.89%
2012-09-24 0 8.950 8.950 8.960 8.910 9.000 334,128 2,994,643 8.9626 7.680 7.680 7.689 7.646 7.723 389,361 7.6912 0.00%
2012-09-21 0 8.950 8.940 8.980 8.920 9.010 822,226 7,387,338 8.9846 7.680 7.672 7.706 7.655 7.732 958,143 7.7101 0.22%
2012-09-20 0 8.930 8.930 8.970 8.800 9.200 2,353,500 21,262,905 9.0346 7.663 7.663 7.698 7.552 7.895 2,742,542 7.7530 -1.98%
2012-09-19 0 9.110 9.110 9.130 9.030 9.230 1,349,761 12,312,932 9.1223 7.818 7.818 7.835 7.749 7.921 1,572,881 7.8283 -0.22%
2012-09-18 0 9.130 9.130 9.160 9.110 9.400 669,500 6,160,060 9.2010 7.835 7.835 7.861 7.818 8.067 780,171 7.8958 -2.87%
2012-09-17 0 9.400 9.380 9.410 9.350 9.460 229,325 2,158,607 9.4129 8.067 8.049 8.075 8.024 8.118 267,233 8.0776 0.43%
2012-09-14 0 9.400 9.390 9.400 9.260 9.430 473,232 4,431,014 9.3633 8.032 8.024 8.032 7.913 8.058 553,816 8.0009 1.62%
2012-09-13 0 9.250 9.230 9.250 9.160 9.310 2,209,500 20,439,070 9.2505 7.904 7.887 7.904 7.827 7.955 2,585,741 7.9045 1.54%
2012-09-12 0 9.110 9.100 9.120 9.070 9.110 8,745,130 79,583,229 9.1003 7.784 7.776 7.793 7.750 7.784 10,234,281 7.7761 0.66%
2012-09-11 0 9.050 9.050 9.070 9.040 9.110 282,885 2,566,464 9.0725 7.733 7.733 7.750 7.725 7.784 331,056 7.7524 -0.66%
2012-09-10 0 9.110 9.090 9.110 9.080 9.110 388,000 3,533,735 9.1076 7.784 7.767 7.784 7.759 7.784 454,070 7.7824 0.00%
2012-09-07 0 9.110 9.110 9.120 9.080 9.250 3,476,000 31,688,260 9.1163 7.784 7.784 7.793 7.759 7.904 4,067,905 7.7898 0.00%
2012-09-06 0 9.110 9.120 9.150 9.010 9.280 150,000 1,369,595 9.1306 7.784 7.793 7.819 7.699 7.930 175,543 7.8021 -1.51%
2012-09-05 0 9.250 9.250 9.270 9.190 9.400 194,500 1,812,195 9.3172 7.904 7.904 7.921 7.853 8.032 227,620 7.9615 -1.07%
2012-09-04 0 9.350 9.350 9.370 9.350 9.400 62,374 583,758 9.3590 7.990 7.990 8.007 7.990 8.032 72,995 7.9972 -0.32%
2012-09-03 0 9.380 9.340 9.380 9.330 9.400 119,035 1,115,855 9.3742 8.015 7.981 8.015 7.972 8.032 139,305 8.0102 -0.21%
2012-08-31 0 9.400 9.370 9.400 9.370 9.400 199,489 1,873,285 9.3904 8.032 8.007 8.032 8.007 8.032 233,459 8.0241 0.32%
2012-08-30 0 9.370 9.360 9.370 9.370 9.420 443,775 4,165,045 9.3855 8.007 7.998 8.007 8.007 8.049 519,343 8.0198 -0.32%
2012-08-29 0 9.400 9.390 9.400 9.380 9.400 192,500 1,808,627 9.3955 8.032 8.024 8.032 8.015 8.032 225,280 8.0284 0.11%
2012-08-28 0 9.390 9.390 9.400 9.370 9.400 313,120 2,941,946 9.3956 8.024 8.024 8.032 8.007 8.032 366,439 8.0285 -0.53%
2012-08-27 0 9.440 9.410 9.450 9.380 9.440 279,971 2,631,504 9.3992 8.066 8.041 8.075 8.015 8.066 327,645 8.0316 0.43%
2012-08-24 0 9.400 9.390 9.400 9.360 9.430 181,000 1,700,682 9.3960 8.032 8.024 8.032 7.998 8.058 211,821 8.0289 -0.42%
2012-08-23 0 9.440 9.430 9.450 9.350 9.510 149,500 1,409,455 9.4278 8.066 8.058 8.075 7.990 8.126 174,957 8.0560 1.18%
2012-08-22 0 9.330 9.330 9.340 9.320 9.530 147,500 1,387,020 9.4035 7.972 7.972 7.981 7.964 8.143 172,617 8.0353 -2.10%
2012-08-21 0 9.530 9.530 9.540 9.450 9.580 68,355 649,582 9.5031 8.143 8.143 8.152 8.075 8.186 79,995 8.1203 0.85%
2012-08-20 0 9.450 9.440 9.450 9.340 9.500 157,224 1,478,199 9.4019 8.075 8.066 8.075 7.981 8.118 183,997 8.0338 1.61%
2012-08-17 0 9.300 9.300 9.320 9.260 9.450 305,915 2,857,732 9.3416 7.947 7.947 7.964 7.913 8.075 358,007 7.9823 -1.06%
2012-08-16 0 9.400 9.400 9.450 9.390 9.500 2,097,000 19,874,685 9.4777 8.032 8.032 8.075 8.024 8.118 2,454,085 8.0986 -0.63%
2012-08-15 0 9.460 9.460 9.480 9.440 9.610 1,720,000 16,338,152 9.4989 8.084 8.084 8.101 8.066 8.212 2,012,888 8.1168 -1.46%
2012-08-14 0 9.600 9.600 9.620 9.500 9.630 634,889 6,056,827 9.5400 8.203 8.203 8.220 8.118 8.229 743,000 8.1519 0.63%
2012-08-13 0 9.540 9.540 9.560 9.460 9.570 513,774 4,891,300 9.5203 8.152 8.152 8.169 8.084 8.178 601,261 8.1351 0.53%
2012-08-10 0 9.490 9.490 9.560 9.470 9.580 653,500 6,218,990 9.5164 8.109 8.109 8.169 8.092 8.186 764,780 8.1317 0.11%
2012-08-09 0 9.480 9.480 9.540 9.450 9.550 1,235,250 11,739,817 9.5040 8.101 8.101 8.152 8.075 8.160 1,445,593 8.1211 0.21%
2012-08-08 0 9.460 9.450 9.510 9.450 9.610 189,004 1,795,142 9.4979 8.084 8.075 8.126 8.075 8.212 221,188 8.1159 -0.53%
2012-08-07 0 9.510 9.500 9.530 9.500 9.860 965,300 9,247,376 9.5798 8.126 8.118 8.143 8.118 8.425 1,129,675 8.1859 -2.96%
2012-08-06 0 9.800 9.800 9.850 9.800 9.950 86,500 850,770 9.8355 8.374 8.374 8.417 8.374 8.502 101,230 8.4044 0.20%
2012-08-03 0 9.780 9.770 9.850 9.760 9.870 134,500 1,318,618 9.8039 8.357 8.348 8.417 8.340 8.434 157,403 8.3773 -0.20%
2012-08-02 0 9.800 9.720 9.800 9.720 9.980 1,001,598 9,919,082 9.9033 8.374 8.306 8.374 8.306 8.528 1,172,154 8.4623 -1.11%
2012-08-01 0 9.910 9.870 9.970 9.860 10.02 142,465 1,417,430 9.9493 8.468 8.434 8.519 8.425 8.562 166,724 8.5016 -0.10%
2012-07-31 0 9.920 9.860 10.00 9.800 10.18 335,243 3,347,703 9.9859 8.477 8.425 8.545 8.374 8.699 392,329 8.5329 -1.20%
2012-07-30 0 10.04 10.02 10.04 9.960 10.06 26,000 260,570 10.022 8.579 8.562 8.579 8.511 8.596 30,427 8.5637 1.31%
2012-07-27 0 9.910 9.800 9.900 9.800 10.30 1,051,525 10,527,424 10.012 8.468 8.374 8.459 8.374 8.801 1,230,582 8.5548 -3.41%
2012-07-26 0 10.26 10.24 10.26 10.26 10.34 53,500 551,080 10.301 8.767 8.750 8.767 8.767 8.835 62,610 8.8018 -0.39%
2012-07-25 0 10.30 10.22 10.34 10.16 10.36 85,500 879,290 10.284 8.801 8.733 8.835 8.682 8.853 100,059 8.7877 -0.58%
2012-07-24 0 10.36 10.24 10.36 10.12 10.36 70,500 725,510 10.291 8.853 8.750 8.853 8.647 8.853 82,505 8.7935 0.00%
2012-07-23 0 10.36 10.10 10.38 10.04 10.40 39,000 400,180 10.261 8.853 8.630 8.870 8.579 8.887 45,641 8.7680 0.39%
2012-07-20 0 10.32 10.20 10.34 9.810 10.40 1,483,727 15,360,986 10.353 8.818 8.716 8.835 8.383 8.887 1,736,381 8.8466 -0.96%
2012-07-19 0 10.42 10.40 10.44 9.960 10.44 1,448,865 15,108,949 10.428 8.904 8.887 8.921 8.511 8.921 1,695,583 8.9108 0.77%
2012-07-18 0 10.34 10.32 10.46 10.30 10.50 2,604,500 27,191,330 10.440 8.835 8.818 8.938 8.801 8.972 3,048,003 8.9210 -0.58%
2012-07-17 0 10.40 10.36 10.50 10.30 10.52 458,717 4,784,607 10.430 8.887 8.853 8.972 8.801 8.989 536,829 8.9127 -0.76%
2012-07-16 0 10.48 10.48 10.50 10.38 10.50 218,334 2,285,700 10.469 8.955 8.955 8.972 8.870 8.972 255,513 8.9455 0.58%
2012-07-13 0 10.42 10.40 10.50 10.42 10.48 8,500 88,690 10.434 8.904 8.887 8.972 8.904 8.955 9,947 8.9159 0.19%
2012-07-12 0 10.40 10.40 10.46 10.40 10.48 47,500 496,810 10.459 8.887 8.887 8.938 8.887 8.955 55,588 8.9373 -0.76%
2012-07-11 0 10.48 10.46 10.50 10.30 10.50 58,502 609,561 10.419 8.955 8.938 8.972 8.801 8.972 68,464 8.9034 0.00%
2012-07-10 0 10.48 10.48 10.50 10.46 10.50 105,504 1,107,251 10.495 8.955 8.955 8.972 8.938 8.972 123,470 8.9678 0.00%
2012-07-09 0 10.48 10.44 10.50 10.40 10.48 4,000 41,760 10.440 8.955 8.921 8.972 8.887 8.955 4,681 8.9209 0.58%
2012-07-06 0 10.42 10.42 10.48 10.40 10.48 64,413 673,213 10.452 8.904 8.904 8.955 8.887 8.955 75,381 8.9307 -0.76%
2012-07-05 0 10.50 10.46 10.50 10.40 10.50 22,428 234,386 10.451 8.972 8.938 8.972 8.887 8.972 26,247 8.9300 0.00%
2012-07-04 0 10.50 10.44 10.50 10.38 10.50 41,736 437,269 10.477 8.972 8.921 8.972 8.870 8.972 48,843 8.9526 0.38%
2012-07-03 0 10.46 10.40 10.46 10.32 10.50 96,666 1,007,007 10.417 8.938 8.887 8.938 8.818 8.972 113,127 8.9016 1.55%
2012-06-29 0 10.30 10.28 10.50 10.10 10.50 469,000 4,903,000 10.454 8.801 8.784 8.972 8.630 8.972 548,863 8.9330 0.19%
2012-06-28 0 10.28 10.26 10.50 10.20 10.44 220,493 2,281,188 10.346 8.784 8.767 8.972 8.716 8.921 258,039 8.8405 -1.53%
2012-06-27 0 10.44 10.44 10.52 10.32 10.52 317,500 3,318,040 10.451 8.921 8.921 8.989 8.818 8.989 371,565 8.9299 0.97%
2012-06-26 0 10.34 10.30 10.34 10.22 10.36 657,500 6,785,820 10.321 8.835 8.801 8.835 8.733 8.853 769,461 8.8189 0.19%
2012-06-25 0 10.32 10.28 10.36 10.20 10.34 725,000 7,435,582 10.256 8.818 8.784 8.853 8.716 8.835 848,456 8.7637 0.58%
2012-06-22 0 10.26 10.26 10.34 10.16 10.36 243,000 2,498,060 10.280 8.767 8.767 8.835 8.682 8.853 284,379 8.7843 2.19%
2012-06-21 0 10.04 10.02 10.04 10.02 10.10 66,081 662,515 10.026 8.579 8.562 8.579 8.562 8.630 77,334 8.5670 -0.59%
2012-06-20 0 10.10 10.12 10.14 10.10 10.28 263,130 2,667,953 10.139 8.630 8.647 8.665 8.630 8.784 307,937 8.6640 -0.79%
2012-06-19 0 10.18 10.14 10.18 10.08 10.22 20,944 212,405 10.142 8.699 8.665 8.699 8.613 8.733 24,510 8.6659 -0.78%
2012-06-18 0 10.26 10.26 10.28 10.18 10.38 81,500 837,230 10.273 8.767 8.767 8.784 8.699 8.870 95,378 8.7780 1.79%
2012-06-15 0 10.08 10.06 10.36 10.00 10.10 28,575 287,408 10.058 8.613 8.596 8.853 8.545 8.630 33,441 8.5945 0.40%
2012-06-14 0 10.04 10.04 10.10 10.04 10.10 35,560 358,928 10.094 8.579 8.579 8.630 8.579 8.630 41,615 8.6249 0.00%
2012-06-13 0 10.04 10.02 10.06 9.910 10.06 11,932 119,325 10.000 8.579 8.562 8.596 8.468 8.596 13,964 8.5453 -0.40%
2012-06-12 0 10.08 10.10 10.14 9.970 10.16 121,125 1,217,582 10.052 8.613 8.630 8.665 8.519 8.682 141,751 8.5896 -1.95%
2012-06-11 0 10.28 10.28 10.40 9.950 10.50 268,500 2,658,076 9.8997 8.784 8.784 8.887 8.502 8.972 314,221 8.4593 5.98%
2012-06-08 0 9.700 9.690 9.760 9.660 9.780 17,500 169,550 9.6886 8.289 8.280 8.340 8.254 8.357 20,480 8.2788 0.31%
2012-06-07 0 9.670 9.670 9.700 9.550 9.700 61,500 594,370 9.6646 8.263 8.263 8.289 8.160 8.289 71,972 8.2583 1.15%
2012-06-06 0 9.560 9.430 9.560 9.270 9.590 183,847 1,739,762 9.4631 8.169 8.058 8.169 7.921 8.195 215,153 8.0862 0.31%
2012-06-05 0 9.530 9.530 9.590 9.530 9.660 47,700 457,665 9.5947 8.143 8.143 8.195 8.143 8.254 55,823 8.1986 -0.73%
2012-06-04 0 9.600 9.570 9.650 9.530 9.680 18,500 178,195 9.6322 8.203 8.178 8.246 8.143 8.272 21,650 8.2306 -0.83%
2012-06-01 0 9.680 8.510 9.480 9.490 9.780 296,600 2,879,800 9.7094 8.272 7.272 8.101 8.109 8.357 347,106 8.2966 -0.72%
2012-05-31 0 9.750 9.770 9.790 9.660 9.810 480,546 4,689,000 9.7577 8.331 8.348 8.365 8.254 8.383 562,375 8.3379 -0.71%
2012-05-30 0 9.820 9.790 9.820 9.710 9.830 18,500 180,560 9.7600 8.391 8.365 8.391 8.297 8.400 21,650 8.3399 0.31%
2012-05-29 0 9.790 9.790 9.850 9.650 9.840 94,114 918,491 9.7593 8.365 8.365 8.417 8.246 8.408 110,140 8.3393 -0.31%
2012-05-28 0 9.820 9.770 9.820 - - 0 0 - 8.391 8.348 8.391 - - 0 - 0.00%
2012-05-25 0 9.820 9.730 9.910 9.520 9.960 22,500 223,195 9.9198 8.391 8.314 8.468 8.135 8.511 26,331 8.4764 2.51%
2012-05-24 0 9.580 9.580 9.590 9.560 9.710 149,062 1,434,233 9.6217 8.186 8.186 8.195 8.169 8.297 174,445 8.2217 -1.14%
2012-05-23 0 9.690 9.690 9.700 9.660 10.10 465,500 4,588,920 9.8580 8.280 8.280 8.289 8.254 8.630 544,767 8.4236 -2.91%
2012-05-22 0 10.08 10.08 10.10 10.00 10.12 49,000 494,200 10.086 8.528 8.528 8.545 8.460 8.562 57,918 8.5327 -0.20%
2012-05-21 0 10.10 10.10 10.20 10.06 10.10 13,656 137,572 10.074 8.545 8.545 8.629 8.511 8.545 16,142 8.5229 -0.98%
2012-05-18 0 10.20 10.10 10.20 10.06 10.30 39,440 398,872 10.113 8.629 8.545 8.629 8.511 8.714 46,618 8.5561 -1.35%
2012-05-17 0 10.34 10.24 10.34 10.00 10.36 35,000 359,310 10.266 8.748 8.663 8.748 8.460 8.765 41,370 8.6852 1.57%
2012-05-16 0 10.18 10.12 10.18 10.00 10.28 86,002 868,819 10.102 8.612 8.562 8.612 8.460 8.697 101,655 8.5467 0.59%
2012-05-15 0 10.12 9.980 10.26 9.910 10.12 20,113 201,615 10.024 8.562 8.443 8.680 8.384 8.562 23,774 8.4806 1.20%
2012-05-14 0 10.00 10.00 10.08 10.00 10.12 15,500 156,090 10.070 8.460 8.460 8.528 8.460 8.562 18,321 8.5197 -0.99%
2012-05-11 0 10.10 10.04 10.16 10.06 10.22 26,000 263,760 10.145 8.545 8.494 8.596 8.511 8.646 30,732 8.5825 -3.07%
2012-05-10 0 10.42 10.42 10.48 10.20 10.60 465,300 4,818,758 10.356 8.815 8.815 8.866 8.629 8.968 549,989 8.7616 1.36%
2012-05-09 0 10.28 10.20 10.28 10.20 10.34 1,565,568 16,133,476 10.305 8.697 8.629 8.697 8.629 8.748 1,850,517 8.7184 -0.39%
2012-05-08 0 10.32 10.32 10.34 10.26 10.34 105,000 1,079,180 10.278 8.731 8.731 8.748 8.680 8.748 124,111 8.6953 0.39%
2012-05-07 0 10.28 10.26 10.28 10.18 10.34 199,009 2,043,572 10.269 8.697 8.680 8.697 8.612 8.748 235,231 8.6875 -0.19%
2012-05-04 0 10.30 10.28 10.30 10.20 10.36 158,000 1,622,575 10.269 8.714 8.697 8.714 8.629 8.765 186,758 8.6881 0.59%
2012-05-03 0 10.24 10.14 10.28 10.00 10.28 347,000 3,533,510 10.183 8.663 8.579 8.697 8.460 8.697 410,157 8.6150 0.59%
2012-05-02 0 10.18 10.16 10.22 10.16 10.30 182,500 1,863,695 10.212 8.612 8.596 8.646 8.596 8.714 215,717 8.6395 0.20%
2012-04-30 0 10.16 10.14 10.18 10.06 10.20 83,518 847,151 10.143 8.596 8.579 8.612 8.511 8.629 98,719 8.5814 1.60%
2012-04-27 0 10.00 9.990 10.00 9.990 10.22 423,500 4,254,160 10.045 8.460 8.452 8.460 8.452 8.646 500,581 8.4984 -1.77%
2012-04-26 0 10.18 10.18 10.22 10.16 10.30 31,065 317,580 10.223 8.612 8.612 8.646 8.596 8.714 36,719 8.6489 0.00%
2012-04-25 0 10.18 10.16 10.18 10.16 10.18 95,500 970,370 10.161 8.612 8.596 8.612 8.596 8.612 112,882 8.5963 0.59%
2012-04-24 0 10.12 10.12 10.14 10.04 10.20 147,000 1,492,210 10.151 8.562 8.562 8.579 8.494 8.629 173,755 8.5880 -0.39%
2012-04-23 0 10.16 10.16 10.18 10.10 10.30 67,360 684,413 10.161 8.596 8.596 8.612 8.545 8.714 79,620 8.5960 0.40%
2012-04-20 0 10.12 10.10 10.20 10.00 10.20 115,500 1,163,100 10.070 8.562 8.545 8.629 8.460 8.629 136,522 8.5195 0.00%
2012-04-19 0 10.12 10.04 10.12 9.850 10.12 191,095 1,910,984 10.000 8.562 8.494 8.562 8.333 8.562 225,876 8.4603 1.00%
2012-04-18 0 10.02 10.00 10.04 9.980 10.14 23,000 230,965 10.042 8.477 8.460 8.494 8.443 8.579 27,186 8.4957 -0.20%
2012-04-17 0 10.04 10.04 10.06 9.760 10.12 218,500 2,188,920 10.018 8.494 8.494 8.511 8.257 8.562 258,269 8.4753 1.83%
2012-04-16 0 9.860 9.830 9.880 9.700 10.02 148,468 1,468,083 9.8882 8.342 8.316 8.359 8.206 8.477 175,491 8.3656 0.51%
2012-04-13 0 9.810 9.800 9.870 9.730 9.950 150,490 1,486,554 9.8781 8.299 8.291 8.350 8.232 8.418 177,881 8.3570 -0.41%
2012-04-12 0 9.850 9.810 9.850 9.580 9.950 509,184 5,007,009 9.8334 8.333 8.299 8.333 8.105 8.418 601,860 8.3192 2.07%
2012-04-11 0 9.650 9.640 9.670 9.620 9.750 77,590 749,411 9.6586 8.164 8.156 8.181 8.139 8.249 91,712 8.1713 -1.53%
2012-04-10 0 9.800 9.800 9.860 9.750 9.970 435,500 4,291,820 9.8549 8.291 8.291 8.342 8.249 8.435 514,765 8.3374 -1.71%
2012-04-05 0 9.970 9.970 10.02 9.960 10.08 248,800 2,488,414 10.002 8.435 8.435 8.477 8.426 8.528 294,084 8.4616 -0.89%
2012-04-03 0 10.06 10.06 10.08 9.980 10.16 437,500 4,401,323 10.060 8.511 8.511 8.528 8.443 8.596 517,129 8.5111 0.20%
2012-04-02 0 10.04 10.02 10.04 9.970 10.72 1,052,559 10,689,836 10.156 8.494 8.477 8.494 8.435 9.069 1,244,135 8.5922 -4.92%
2012-03-30 0 10.56 10.52 10.60 10.50 10.84 992,158 10,530,927 10.614 8.934 8.900 8.968 8.883 9.171 1,172,740 8.9798 -2.58%
2012-03-29 0 10.84 10.74 10.86 10.60 11.04 1,063,500 11,400,780 10.720 9.171 9.086 9.188 8.968 9.340 1,257,067 9.0693 0.00%
2012-03-28 0 10.84 10.80 10.84 10.66 10.88 530,000 5,712,772 10.779 9.171 9.137 9.171 9.019 9.205 626,465 9.1191 0.00%
2012-03-27 0 10.84 10.82 10.88 10.64 10.90 786,000 8,462,070 10.766 9.171 9.154 9.205 9.002 9.222 929,060 9.1082 0.93%
2012-03-26 0 10.74 10.70 10.74 10.52 11.00 342,800 3,672,868 10.714 9.086 9.052 9.086 8.900 9.306 405,193 9.0645 1.13%
2012-03-23 0 10.62 10.76 10.78 10.56 11.46 2,076,125 22,343,409 10.762 8.985 9.103 9.120 8.934 9.695 2,454,000 9.1049 -3.45%
2012-03-22 0 11.00 10.98 11.06 10.68 11.06 758,722 8,217,726 10.831 9.306 9.289 9.357 9.035 9.357 896,817 9.1632 0.18%
2012-03-21 0 10.98 10.90 11.00 10.60 11.00 895,255 9,649,647 10.779 9.289 9.222 9.306 8.968 9.306 1,058,200 9.1189 0.73%
2012-03-20 0 10.90 10.90 11.00 10.68 11.28 1,360,500 15,125,225 11.117 9.222 9.222 9.306 9.035 9.543 1,608,124 9.4055 -4.05%
2012-03-19 0 11.36 11.28 11.40 11.22 11.46 2,296,041 26,475,602 11.531 9.611 9.543 9.645 9.492 9.695 2,713,943 9.7554 0.53%
2012-03-16 0 11.30 11.44 11.46 10.76 11.52 5,932,865 65,859,189 11.101 9.560 9.678 9.695 9.103 9.746 7,012,705 9.3914 4.82%
2012-03-15 0 10.78 10.78 10.80 10.72 11.08 1,040,000 11,306,530 10.872 9.120 9.120 9.137 9.069 9.374 1,229,290 9.1976 -2.71%
2012-03-14 0 11.08 11.02 11.08 10.90 11.12 1,532,500 16,869,306 11.008 9.374 9.323 9.374 9.222 9.408 1,811,430 9.3127 2.03%
2012-03-13 0 10.86 10.86 10.90 10.70 10.90 1,004,018 10,865,956 10.822 9.188 9.188 9.222 9.052 9.222 1,186,759 9.1560 1.12%
2012-03-12 0 10.74 10.74 10.76 10.54 10.94 878,871 9,432,812 10.733 9.086 9.086 9.103 8.917 9.255 1,038,834 9.0802 -1.29%
2012-03-09 0 10.88 10.88 10.90 10.42 10.92 909,455 9,717,447 10.685 9.205 9.205 9.222 8.815 9.239 1,074,985 9.0396 4.82%
2012-03-08 0 10.38 10.38 10.42 10.24 11.06 3,385,389 35,435,776 10.467 8.782 8.782 8.815 8.663 9.357 4,001,563 8.8555 -6.15%
2012-03-07 0 11.06 11.00 11.02 10.68 11.18 2,281,000 25,012,545 10.966 9.357 9.306 9.323 9.035 9.458 2,696,164 9.2771 -1.25%
2012-03-06 0 11.20 11.16 11.20 11.06 11.20 533,749 5,936,164 11.122 9.475 9.442 9.475 9.357 9.475 630,897 9.4091 0.18%
2012-03-05 0 11.18 11.14 11.18 11.10 11.22 247,500 2,761,175 11.156 9.458 9.425 9.458 9.391 9.492 292,547 9.4384 -0.89%
2012-03-02 0 11.28 11.26 11.28 11.24 11.54 193,000 2,180,750 11.299 9.543 9.526 9.543 9.509 9.763 228,128 9.5593 -0.35%
2012-03-01 0 11.32 11.30 11.38 11.32 11.60 209,395 2,386,809 11.399 9.577 9.560 9.628 9.577 9.814 247,507 9.6434 -1.57%
2012-02-29 0 11.50 11.46 11.50 11.32 11.92 1,012,500 11,680,080 11.536 9.729 9.695 9.729 9.577 10.08 1,196,785 9.7595 -0.17%
2012-02-28 0 11.52 11.50 11.52 10.94 11.62 348,500 3,979,450 11.419 9.746 9.729 9.746 9.255 9.831 411,930 9.6605 4.54%
2012-02-27 0 11.02 10.96 11.02 10.94 11.08 77,500 853,190 11.009 9.323 9.272 9.323 9.255 9.374 91,606 9.3137 2.04%
2012-02-24 0 10.80 10.80 10.86 10.74 10.98 1,320,500 14,406,105 10.910 9.137 9.137 9.188 9.086 9.289 1,560,844 9.2297 -1.28%
2012-02-23 0 10.94 10.94 11.00 10.76 11.10 913,530 9,991,352 10.937 9.255 9.255 9.306 9.103 9.391 1,079,801 9.2530 0.74%
2012-02-22 0 10.86 10.84 10.86 10.80 10.86 1,608,500 17,407,735 10.822 9.188 9.171 9.188 9.137 9.188 1,901,263 9.1559 0.56%
2012-02-21 0 10.80 10.80 10.82 10.76 10.82 195,300 2,114,156 10.825 9.137 9.137 9.154 9.103 9.154 230,847 9.1583 -0.55%
2012-02-20 0 10.86 10.80 10.94 10.72 10.94 214,420 2,326,220 10.849 9.188 9.137 9.255 9.069 9.255 253,447 9.1783 0.56%
2012-02-17 0 10.80 10.72 10.78 10.60 10.92 1,028,665 11,069,813 10.761 9.137 9.069 9.120 8.968 9.239 1,215,892 9.1043 0.93%
2012-02-16 0 10.70 10.70 10.76 10.60 10.78 39,500 421,885 10.681 9.052 9.052 9.103 8.968 9.120 46,689 9.0360 -2.55%
2012-02-15 0 10.98 10.92 11.00 10.56 11.00 909,313 9,856,801 10.840 9.289 9.239 9.306 8.934 9.306 1,074,817 9.1707 3.39%
2012-02-14 0 10.62 10.60 10.66 10.54 10.68 116,424 1,234,865 10.607 8.985 8.968 9.019 8.917 9.035 137,614 8.9734 0.76%
2012-02-13 0 10.54 10.54 10.64 10.54 10.62 30,865 326,783 10.587 8.917 8.917 9.002 8.917 8.985 36,483 8.9572 -0.38%
2012-02-10 0 10.58 10.58 10.60 10.52 10.82 84,330 893,800 10.599 8.951 8.951 8.968 8.900 9.154 99,679 8.9668 -0.38%
2012-02-09 0 10.62 10.58 10.60 10.52 10.62 696,616 7,365,109 10.573 8.985 8.951 8.968 8.900 8.985 823,407 8.9447 0.19%
2012-02-08 0 10.60 10.56 10.60 10.44 10.60 1,238,531 13,126,561 10.598 8.968 8.934 8.968 8.832 8.968 1,463,956 8.9665 -0.19%
2012-02-07 0 10.62 10.60 10.62 10.54 10.72 575,295 6,156,006 10.701 8.985 8.968 8.985 8.917 9.069 680,004 9.0529 -0.93%
2012-02-06 0 10.72 10.72 10.76 10.70 10.88 181,586 1,950,791 10.743 9.069 9.069 9.103 9.052 9.205 214,636 9.0888 0.75%
2012-02-03 0 10.64 10.62 10.68 10.00 10.70 1,040,300 10,934,370 10.511 9.002 8.985 9.035 8.460 9.052 1,229,645 8.8923 3.30%
2012-02-02 0 10.30 10.30 10.34 10.30 10.40 820,595 8,448,943 10.296 8.714 8.714 8.748 8.714 8.799 969,951 8.7107 -0.96%
2012-02-01 0 10.40 10.34 10.42 10.24 10.48 1,436,970 14,833,583 10.323 8.799 8.748 8.815 8.663 8.866 1,698,513 8.7333 0.78%
2012-01-31 0 10.32 10.28 10.36 10.18 10.50 404,000 4,148,505 10.269 8.731 8.697 8.765 8.612 8.883 477,532 8.6874 -0.77%
2012-01-30 0 10.40 10.40 10.42 10.32 10.56 583,000 6,063,120 10.400 8.799 8.799 8.815 8.731 8.934 689,112 8.7985 0.19%
2012-01-27 0 10.38 10.32 10.38 10.32 10.66 65,000 675,680 10.395 8.782 8.731 8.782 8.731 9.019 76,831 8.7944 1.17%
2012-01-26 0 10.26 10.26 10.28 10.12 10.28 203,955 2,082,827 10.212 8.680 8.680 8.697 8.562 8.697 241,077 8.6397 2.40%
2012-01-20 0 10.02 10.02 10.08 10.02 10.08 120,209 1,208,346 10.052 8.477 8.477 8.528 8.477 8.528 142,088 8.5042 0.20%
2012-01-19 0 10.00 10.00 10.02 9.950 10.02 343,000 3,429,295 9.9979 8.460 8.460 8.477 8.418 8.477 405,429 8.4584 0.50%
2012-01-18 0 9.950 9.950 9.960 9.850 9.970 201,501 2,003,009 9.9404 8.418 8.418 8.426 8.333 8.435 238,176 8.4098 0.30%
2012-01-17 0 9.920 9.870 9.920 9.700 9.950 146,796 1,442,978 9.8298 8.392 8.350 8.392 8.206 8.418 173,514 8.3162 2.80%
2012-01-16 0 9.650 9.560 9.690 9.650 9.650 1,500 14,475 9.6500 8.164 8.088 8.198 8.164 8.164 1,773 8.1641 0.42%
2012-01-13 0 9.610 9.600 9.610 9.570 9.700 125,000 1,200,020 9.6002 8.130 8.122 8.130 8.096 8.206 147,751 8.1219 0.63%
2012-01-12 0 9.550 9.530 9.550 9.460 9.600 609,500 5,808,285 9.5296 8.079 8.063 8.079 8.003 8.122 720,435 8.0622 -0.52%
2012-01-11 0 9.600 9.550 9.600 9.430 9.600 365,022 3,481,951 9.5390 8.122 8.079 8.122 7.978 8.122 431,460 8.0702 1.27%
2012-01-10 0 9.480 9.450 9.480 9.210 9.490 202,000 1,897,865 9.3954 8.020 7.995 8.020 7.792 8.029 238,766 7.9486 3.16%
2012-01-09 0 9.190 9.180 9.200 9.010 9.200 388,000 3,540,570 9.1252 7.775 7.766 7.783 7.623 7.783 458,620 7.7201 0.11%
2012-01-06 0 9.180 9.150 9.180 8.790 9.230 651,711 5,866,408 9.0015 7.766 7.741 7.766 7.436 7.809 770,329 7.6155 3.38%
2012-01-05 0 8.880 8.890 8.900 8.780 8.930 111,500 988,512 8.8656 7.513 7.521 7.530 7.428 7.555 131,794 7.5004 0.79%
2012-01-04 0 8.810 8.790 8.810 8.750 8.820 307,500 2,699,486 8.7788 7.453 7.436 7.453 7.403 7.462 363,468 7.4270 0.80%
2012-01-03 0 8.740 8.720 8.740 8.630 8.750 277,500 2,416,835 8.7093 7.394 7.377 7.394 7.301 7.403 328,008 7.3682 1.51%
2011-12-30 0 8.610 8.600 8.650 8.570 8.650 166,076 1,430,338 8.6126 7.284 7.276 7.318 7.250 7.318 196,303 7.2864 -0.46%
2011-12-29 0 8.650 8.610 8.660 8.580 8.660 70,000 602,160 8.6023 7.318 7.284 7.327 7.259 7.327 82,741 7.2777 -0.46%
2011-12-28 0 8.690 8.660 8.690 8.610 8.730 64,000 555,670 8.6823 7.352 7.327 7.352 7.284 7.386 75,649 7.3454 -0.57%
2011-12-23 0 8.740 8.700 8.740 8.520 8.750 85,000 739,330 8.6980 7.394 7.360 7.394 7.208 7.403 100,471 7.3587 1.63%
2011-12-22 0 8.600 8.570 8.600 8.570 8.680 135,021 1,161,764 8.6043 7.276 7.250 7.276 7.250 7.343 159,596 7.2794 0.35%
2011-12-21 0 8.570 8.550 8.580 8.510 8.610 256,500 2,197,996 8.5692 7.250 7.233 7.259 7.200 7.284 303,186 7.2497 0.23%
2011-12-20 0 8.550 8.490 8.550 8.490 8.580 865,500 7,392,751 8.5416 7.233 7.183 7.233 7.183 7.259 1,023,029 7.2263 -0.12%
2011-12-19 0 8.560 8.560 8.610 8.550 8.750 836,500 7,238,556 8.6534 7.242 7.242 7.284 7.233 7.403 988,751 7.3209 -2.17%
2011-12-16 0 8.750 8.720 8.770 8.510 8.780 1,560,000 13,553,988 8.6885 7.403 7.377 7.420 7.200 7.428 1,843,935 7.3506 1.98%
2011-12-15 0 8.580 8.540 8.590 8.500 8.590 986,890 8,391,076 8.5025 7.259 7.225 7.267 7.191 7.267 1,166,514 7.1933 -0.23%
2011-12-14 0 8.600 8.600 8.640 8.500 8.610 1,128,070 9,672,590 8.5745 7.276 7.276 7.310 7.191 7.284 1,333,390 7.2541 -1.04%
2011-12-13 0 8.690 8.690 8.700 8.600 8.690 507,034 4,396,080 8.6702 7.352 7.352 7.360 7.276 7.352 599,319 7.3351 0.12%
2011-12-12 0 8.680 8.680 8.710 8.640 8.710 238,500 2,068,665 8.6736 7.343 7.343 7.369 7.310 7.369 281,909 7.3381 0.70%
2011-12-09 0 8.620 8.620 8.640 8.510 8.710 1,405,007 12,112,119 8.6207 7.293 7.293 7.310 7.200 7.369 1,660,732 7.2932 -0.23%
2011-12-08 0 8.640 8.640 8.650 8.540 8.750 1,267,894 10,967,612 8.6503 7.310 7.310 7.318 7.225 7.403 1,498,663 7.3183 -1.26%
2011-12-07 0 8.750 8.750 8.800 8.700 8.930 838,000 7,358,235 8.7807 7.403 7.403 7.445 7.360 7.555 990,524 7.4286 0.46%
2011-12-06 0 8.710 8.700 8.720 8.530 8.730 772,440 6,704,405 8.6795 7.369 7.360 7.377 7.217 7.386 913,032 7.3430 1.52%
2011-12-05 0 8.580 8.560 8.580 8.460 8.610 918,965 7,834,939 8.5258 7.259 7.242 7.259 7.157 7.284 1,086,226 7.2130 -0.23%
2011-12-02 0 8.600 8.590 8.600 8.290 8.600 1,633,997 13,883,231 8.4965 7.276 7.267 7.276 7.013 7.276 1,931,400 7.1882 2.02%
2011-12-01 0 8.430 8.420 8.440 8.100 8.500 2,678,667 22,292,903 8.3224 7.132 7.123 7.140 6.853 7.191 3,166,211 7.0409 2.55%
2011-11-30 0 8.220 8.160 8.210 8.150 8.880 6,118,846 51,693,713 8.4483 6.954 6.903 6.946 6.895 7.513 7,232,536 7.1474 -7.12%
2011-11-29 0 8.850 8.810 8.840 8.750 9.100 2,880,837 25,395,028 8.8152 7.487 7.453 7.479 7.403 7.699 3,405,178 7.4578 -2.75%
2011-11-28 0 9.100 9.070 9.100 9.020 9.750 1,112,000 10,314,665 9.2758 7.699 7.673 7.699 7.631 8.249 1,314,395 7.8475 -5.80%
2011-11-25 0 9.660 9.640 9.660 9.610 9.900 206,500 1,994,805 9.6601 8.173 8.156 8.173 8.130 8.376 244,085 8.1726 -1.83%
2011-11-24 0 9.840 9.840 9.870 9.700 10.06 873,916 8,608,235 9.8502 8.325 8.325 8.350 8.206 8.511 1,032,977 8.3334 -5.02%
2011-11-23 0 10.36 10.22 10.36 10.04 10.36 204,939 2,092,343 10.210 8.765 8.646 8.765 8.494 8.765 242,240 8.6375 2.57%
2011-11-22 0 10.10 10.10 10.16 9.870 10.18 52,338 525,513 10.041 8.545 8.545 8.596 8.350 8.612 61,864 8.4946 2.43%
2011-11-21 0 9.860 9.850 9.920 9.810 10.14 384,000 3,838,005 9.9948 8.342 8.333 8.392 8.299 8.579 453,892 8.4558 -1.60%
2011-11-18 0 10.02 10.02 10.04 10.02 10.10 21,190 212,518 10.029 8.477 8.477 8.494 8.477 8.545 25,047 8.4848 -0.60%
2011-11-17 0 10.08 10.08 10.14 10.02 10.24 173,398 1,745,732 10.068 8.528 8.528 8.579 8.477 8.663 204,958 8.5175 -0.40%
2011-11-16 0 10.12 10.12 10.14 10.10 10.24 349,500 3,539,280 10.127 8.562 8.562 8.579 8.545 8.663 413,112 8.5674 -1.36%
2011-11-15 0 10.26 10.22 10.34 10.22 10.56 308,506 3,199,842 10.372 8.680 8.646 8.748 8.646 8.934 364,657 8.7749 -3.21%
2011-11-14 0 10.60 10.60 10.64 10.46 10.64 290,000 3,049,620 10.516 8.968 8.968 9.002 8.849 9.002 342,783 8.8967 3.92%
2011-11-11 0 10.20 10.10 10.22 10.10 10.32 511,000 5,200,660 10.177 8.629 8.545 8.646 8.545 8.731 604,007 8.6103 -0.39%
2011-11-10 0 10.24 10.24 10.26 10.12 10.48 333,636 3,415,380 10.237 8.663 8.663 8.680 8.562 8.866 394,361 8.6605 -2.85%
2011-11-09 0 10.54 10.54 10.60 10.46 10.70 108,500 1,147,070 10.572 8.917 8.917 8.968 8.849 9.052 128,248 8.9442 -0.94%
2011-11-08 0 10.64 10.50 10.76 10.50 10.74 17,200 182,078 10.586 9.002 8.883 9.103 8.883 9.086 20,331 8.9559 0.76%
2011-11-07 0 10.56 10.54 10.62 10.48 10.62 175,003 1,844,921 10.542 8.934 8.917 8.985 8.866 8.985 206,855 8.9189 0.19%
2011-11-04 0 10.54 10.52 10.56 10.44 10.66 59,500 630,440 10.596 8.917 8.900 8.934 8.832 9.019 70,330 8.9641 0.76%
2011-11-03 0 10.46 10.46 10.48 10.24 10.52 310,229 3,210,320 10.348 8.849 8.849 8.866 8.663 8.900 366,694 8.7548 0.58%
2011-11-02 0 10.40 10.40 10.50 10.08 10.50 173,500 1,788,390 10.308 8.799 8.799 8.883 8.528 8.883 205,079 8.7205 -0.57%
2011-11-01 0 10.46 10.44 10.50 10.22 10.50 191,316 1,989,147 10.397 8.849 8.832 8.883 8.646 8.883 226,137 8.7962 0.19%
2011-10-31 0 10.44 10.44 10.58 10.12 10.64 753,394 7,858,238 10.430 8.832 8.832 8.951 8.562 9.002 890,519 8.8243 2.55%
2011-10-28 0 10.18 10.18 10.26 10.10 10.50 844,840 8,620,831 10.204 8.612 8.612 8.680 8.545 8.883 998,609 8.6328 0.00%
2011-10-27 0 10.18 10.10 10.14 9.950 10.24 323,500 3,272,550 10.116 8.612 8.545 8.579 8.418 8.663 382,380 8.5584 1.90%
2011-10-26 0 9.990 9.950 9.990 9.970 10.08 105,000 1,049,840 9.9985 8.452 8.418 8.452 8.435 8.528 124,111 8.4589 -0.70%
2011-10-25 0 10.06 10.02 10.06 9.980 10.32 195,259 1,965,441 10.066 8.511 8.477 8.511 8.443 8.731 230,798 8.5158 -0.40%
2011-10-24 0 10.10 10.06 10.10 9.960 10.14 140,000 1,404,880 10.035 8.545 8.511 8.545 8.426 8.579 165,481 8.4897 1.00%
2011-10-21 0 10.00 9.930 10.50 9.960 10.02 46,000 458,940 9.9770 8.460 8.401 8.883 8.426 8.477 54,372 8.4407 0.40%
2011-10-20 0 9.960 9.960 9.980 9.950 9.980 38,000 378,350 9.9566 8.426 8.426 8.443 8.418 8.443 44,916 8.4234 -1.39%
2011-10-19 0 10.10 10.08 10.10 10.08 10.30 53,990 547,947 10.149 8.545 8.528 8.545 8.528 8.714 63,817 8.5863 0.20%
2011-10-18 0 10.08 10.04 10.20 9.970 10.34 45,743 461,149 10.081 8.528 8.494 8.629 8.435 8.748 54,069 8.5289 -4.73%
2011-10-17 0 10.58 10.54 10.64 10.30 10.62 27,545 289,134 10.497 8.951 8.917 9.002 8.714 8.985 32,558 8.8805 0.19%
2011-10-14 0 10.56 10.38 10.56 10.20 10.78 54,000 569,590 10.548 8.934 8.782 8.934 8.629 9.120 63,829 8.9238 0.96%
2011-10-13 0 10.46 10.40 10.46 10.36 10.48 39,000 405,520 10.398 8.849 8.799 8.849 8.765 8.866 46,098 8.7968 3.16%
2011-10-12 0 10.14 10.14 10.18 10.10 10.46 143,500 1,472,100 10.259 8.579 8.579 8.612 8.545 8.849 169,618 8.6789 -2.69%
2011-10-11 0 10.42 10.32 10.46 10.10 10.58 513,500 5,372,730 10.463 8.815 8.731 8.849 8.545 8.951 606,962 8.8518 4.20%
2011-10-10 0 10.00 9.960 10.18 9.910 10.10 26,013 259,708 9.9838 8.460 8.426 8.612 8.384 8.545 30,748 8.4464 -0.99%
2011-10-07 0 10.10 10.06 10.20 9.860 10.24 132,096 1,326,969 10.045 8.545 8.511 8.629 8.342 8.663 156,139 8.4987 2.85%
2011-10-06 0 9.820 9.820 9.930 9.690 10.84 397,500 3,910,900 9.8387 8.308 8.308 8.401 8.198 9.171 469,849 8.3237 -2.00%
2011-10-04 0 10.02 9.900 10.00 10.00 10.78 638,000 6,535,070 10.243 8.477 8.376 8.460 8.460 9.120 754,122 8.6658 -1.18%
2011-10-03 0 10.14 10.14 10.16 10.00 10.38 322,000 3,264,590 10.138 8.579 8.579 8.596 8.460 8.782 380,607 8.5773 -5.41%
2011-09-30 0 10.72 10.70 10.72 10.36 10.90 387,120 4,124,900 10.655 9.069 9.052 9.069 8.765 9.222 457,580 9.0146 -1.47%
2011-09-28 0 10.88 10.74 10.90 10.56 11.12 332,271 3,608,733 10.861 9.205 9.086 9.222 8.934 9.408 392,748 9.1884 3.03%
2011-09-27 0 10.56 10.50 10.56 10.38 11.02 583,570 6,164,745 10.564 8.934 8.883 8.934 8.782 9.323 689,785 8.9372 -1.68%
2011-09-26 0 10.74 10.60 10.78 10.60 11.20 499,808 5,347,265 10.699 9.086 8.968 9.120 8.968 9.475 590,778 9.0512 -4.96%
2011-09-23 0 11.30 10.96 11.02 10.80 11.40 860,000 9,422,480 10.956 9.560 9.272 9.323 9.137 9.645 1,016,528 9.2693 3.48%
2011-09-22 0 10.92 10.82 10.92 10.84 11.30 437,000 4,779,040 10.936 9.239 9.154 9.239 9.171 9.560 516,538 9.2521 -4.71%
2011-09-21 0 11.50 11.50 11.60 11.48 11.72 656,699 7,600,411 11.574 9.695 9.695 9.780 9.678 9.881 778,934 9.7575 -1.20%
2011-09-20 0 11.64 11.52 11.58 11.40 11.64 204,500 2,351,590 11.499 9.813 9.712 9.763 9.611 9.813 242,565 9.6947 1.04%
2011-09-19 0 11.52 11.46 11.52 11.36 11.54 214,881 2,463,986 11.467 9.712 9.662 9.712 9.577 9.729 254,878 9.6673 2.31%
2011-09-16 0 11.26 11.18 11.34 11.18 11.50 293,500 3,336,074 11.367 9.493 9.426 9.560 9.426 9.695 348,131 9.5828 0.36%
2011-09-15 0 11.22 11.22 11.30 11.00 11.58 142,217 1,610,507 11.324 9.459 9.459 9.527 9.274 9.763 168,689 9.5472 2.19%
2011-09-14 0 10.98 10.98 11.08 10.86 11.12 187,060 2,057,689 11.000 9.257 9.257 9.341 9.156 9.375 221,879 9.2739 -1.26%
2011-09-12 0 11.12 11.10 11.30 11.10 11.56 260,000 2,938,193 11.301 9.375 9.358 9.527 9.358 9.746 308,395 9.5274 -3.14%
2011-09-09 0 11.48 11.48 11.50 11.46 11.70 28,000 324,447 11.587 9.678 9.678 9.695 9.662 9.864 33,212 9.7690 -0.86%
2011-09-08 0 11.58 11.58 11.60 11.54 12.28 92,500 1,096,308 11.852 9.763 9.763 9.780 9.729 10.35 109,718 9.9921 -0.69%
2011-09-07 0 11.66 11.66 11.70 11.58 11.94 291,000 3,408,280 11.712 9.830 9.830 9.864 9.763 10.07 345,165 9.8743 0.34%
2011-09-06 0 11.62 11.60 11.62 11.60 12.00 120,500 1,416,020 11.751 9.797 9.780 9.797 9.780 10.12 142,929 9.9071 -3.17%
2011-09-05 0 12.00 11.88 12.00 11.88 12.44 1,165,415 14,277,726 12.251 10.12 10.02 10.12 10.02 10.49 1,382,340 10.329 -3.23%
2011-09-02 0 12.40 12.26 12.44 12.16 12.40 594,000 7,334,660 12.348 10.45 10.34 10.49 10.25 10.45 704,564 10.410 -0.80%
2011-09-01 0 12.50 12.32 12.52 11.74 12.88 585,971 7,213,964 12.311 10.54 10.39 10.56 9.898 10.86 695,041 10.379 5.93%
2011-08-31 0 11.80 11.74 11.80 11.50 11.90 255,500 3,005,730 11.764 9.948 9.898 9.948 9.695 10.03 303,058 9.9180 3.69%
2011-08-30 0 11.38 11.38 11.46 11.34 11.44 63,000 716,000 11.365 9.594 9.594 9.662 9.560 9.645 74,727 9.5816 0.35%
2011-08-29 0 11.34 11.20 11.34 11.08 11.36 252,500 2,813,538 11.143 9.560 9.442 9.560 9.341 9.577 299,499 9.3941 2.90%
2011-08-26 0 11.02 11.00 11.20 11.00 11.20 620,500 6,880,555 11.089 9.291 9.274 9.442 9.274 9.442 735,997 9.3486 -0.72%
2011-08-25 0 11.10 11.08 11.12 11.00 11.30 211,921 2,346,356 11.072 9.358 9.341 9.375 9.274 9.527 251,367 9.3344 -0.89%
2011-08-24 0 11.20 11.04 11.24 11.06 11.58 124,550 1,395,669 11.206 9.442 9.308 9.476 9.324 9.763 147,733 9.4472 0.54%
2011-08-23 0 11.14 11.12 11.20 11.12 11.24 29,500 329,530 11.171 9.392 9.375 9.442 9.375 9.476 34,991 9.4176 0.36%
2011-08-22 0 11.10 11.10 11.16 11.00 11.22 166,500 1,852,540 11.126 9.358 9.358 9.409 9.274 9.459 197,492 9.3804 -1.60%
2011-08-19 0 11.28 11.24 11.30 11.16 11.30 188,515 2,127,198 11.284 9.510 9.476 9.527 9.409 9.527 223,604 9.5132 -3.09%
2011-08-18 0 11.64 11.52 11.72 11.12 11.80 126,500 1,467,610 11.602 9.813 9.712 9.881 9.375 9.948 150,046 9.7811 1.75%
2011-08-17 0 11.44 11.44 11.48 11.04 11.82 142,000 1,625,270 11.446 9.645 9.645 9.678 9.308 9.965 168,431 9.6495 0.35%
2011-08-16 0 11.40 11.36 11.40 11.30 11.40 87,000 987,590 11.352 9.611 9.577 9.611 9.527 9.611 103,194 9.5702 1.24%
2011-08-15 0 11.26 11.26 11.34 11.02 11.60 172,545 1,944,641 11.270 9.493 9.493 9.560 9.291 9.780 204,662 9.5017 -1.40%
2011-08-12 0 11.42 11.42 11.44 11.28 11.72 238,873 2,728,127 11.421 9.628 9.628 9.645 9.510 9.881 283,336 9.6286 2.15%
2011-08-11 0 11.18 11.06 11.18 10.74 11.30 244,500 2,687,430 10.992 9.426 9.324 9.426 9.055 9.527 290,010 9.2667 1.82%
2011-08-10 0 10.98 10.94 11.04 10.58 11.06 365,931 3,971,777 10.854 9.257 9.223 9.308 8.920 9.324 434,044 9.1506 3.78%
2011-08-09 0 10.58 10.52 10.60 10.08 10.88 708,000 7,436,660 10.504 8.920 8.869 8.937 8.498 9.173 839,784 8.8554 -6.54%
2011-08-08 0 11.32 11.24 11.32 11.00 11.80 392,920 4,439,563 11.299 9.544 9.476 9.544 9.274 9.948 466,056 9.5258 -4.39%
2011-08-05 0 11.84 11.80 11.84 11.56 12.16 379,261 4,488,374 11.835 9.982 9.948 9.982 9.746 10.25 449,855 9.9774 -4.36%
2011-08-04 0 12.38 12.38 12.46 12.26 12.50 41,500 514,250 12.392 10.44 10.44 10.50 10.34 10.54 49,225 10.447 -0.32%
2011-08-03 0 12.42 12.40 12.50 12.20 12.52 536,500 6,656,480 12.407 10.47 10.45 10.54 10.29 10.56 636,362 10.460 -0.64%
2011-08-02 0 12.50 12.46 12.50 12.40 12.56 363,482 4,541,219 12.494 10.54 10.50 10.54 10.45 10.59 431,139 10.533 0.16%
2011-08-01 0 12.48 12.46 12.48 12.44 12.58 51,360 643,374 12.527 10.52 10.50 10.52 10.49 10.61 60,920 10.561 1.30%
2011-07-29 0 12.32 12.30 12.40 12.30 12.64 72,500 901,590 12.436 10.39 10.37 10.45 10.37 10.66 85,995 10.484 0.16%
2011-07-28 0 12.30 12.38 12.40 12.10 12.42 182,500 2,247,650 12.316 10.37 10.44 10.45 10.20 10.47 216,470 10.383 -0.16%
2011-07-27 0 12.32 12.30 12.38 12.24 12.40 13,000 160,710 12.362 10.39 10.37 10.44 10.32 10.45 15,420 10.422 -0.81%
2011-07-26 0 12.42 12.40 12.44 12.16 12.44 130,565 1,608,214 12.317 10.47 10.45 10.49 10.25 10.49 154,868 10.384 1.80%
2011-07-25 0 12.20 12.20 12.22 12.18 12.28 59,000 720,330 12.209 10.29 10.29 10.30 10.27 10.35 69,982 10.293 -0.65%
2011-07-22 0 12.28 12.28 12.30 12.18 12.34 115,500 1,419,580 12.291 10.35 10.35 10.37 10.27 10.40 136,999 10.362 -0.16%
2011-07-21 0 12.30 12.26 12.28 12.12 12.40 169,425 2,083,790 12.299 10.37 10.34 10.35 10.22 10.45 200,961 10.369 1.49%
2011-07-20 0 12.12 12.12 12.16 12.10 12.36 555,995 6,775,178 12.186 10.22 10.22 10.25 10.20 10.42 659,485 10.273 -0.49%
2011-07-19 0 12.18 12.18 12.20 12.16 12.44 744,205 9,171,802 12.324 10.27 10.27 10.29 10.25 10.49 882,728 10.390 -1.77%
2011-07-18 0 12.40 12.38 12.40 12.36 12.70 265,500 3,306,120 12.452 10.45 10.44 10.45 10.42 10.71 314,919 10.498 -1.43%
2011-07-15 0 12.58 12.54 12.60 12.36 12.74 316,500 3,957,420 12.504 10.61 10.57 10.62 10.42 10.74 375,412 10.542 1.13%
2011-07-14 0 12.44 12.42 12.48 12.40 12.64 243,018 3,025,248 12.449 10.49 10.47 10.52 10.45 10.66 288,252 10.495 -1.11%
2011-07-13 0 12.58 12.58 12.60 12.38 12.64 219,930 2,762,132 12.559 10.61 10.61 10.62 10.44 10.66 260,867 10.588 -0.47%
2011-07-12 0 12.64 12.64 12.68 12.60 12.98 311,634 3,949,547 12.674 10.66 10.66 10.69 10.62 10.94 369,640 10.685 -3.07%
2011-07-11 0 13.04 13.02 13.10 13.04 13.28 125,282 1,644,612 13.127 10.99 10.98 11.04 10.99 11.20 148,601 11.067 -0.61%
2011-07-08 0 13.12 13.12 13.18 13.04 13.20 34,500 453,110 13.134 11.06 11.06 11.11 10.99 11.13 40,922 11.073 -0.61%
2011-07-07 0 13.20 13.20 13.22 13.10 13.30 132,860 1,754,880 13.208 11.13 11.13 11.15 11.04 11.21 157,590 11.136 -0.45%
2011-07-06 0 13.26 13.20 13.36 13.00 13.36 164,641 2,175,119 13.211 11.18 11.13 11.26 10.96 11.26 195,287 11.138 1.22%
2011-07-05 0 13.10 13.10 13.12 13.04 13.28 17,500 230,370 13.164 11.04 11.04 11.06 10.99 11.20 20,757 11.098 0.00%
2011-07-04 0 13.10 13.10 13.12 13.06 13.32 275,366 3,632,077 13.190 11.04 11.04 11.06 11.01 11.23 326,621 11.120 0.77%
2011-06-30 0 13.00 12.96 13.00 12.96 13.16 287,629 3,750,297 13.039 10.96 10.93 10.96 10.93 11.09 341,167 10.993 0.00%
2011-06-29 0 13.00 13.00 13.10 12.90 13.20 96,500 1,261,030 13.068 10.96 10.96 11.04 10.88 11.13 114,462 11.017 -0.31%
2011-06-28 0 13.04 13.04 13.06 12.90 13.22 280,409 3,662,582 13.062 10.99 10.99 11.01 10.88 11.15 332,603 11.012 -0.15%
2011-06-27 0 13.06 12.96 13.06 12.64 13.06 139,505 1,799,264 12.897 11.01 10.93 11.01 10.66 11.01 165,472 10.874 2.03%
2011-06-24 0 12.80 12.80 12.82 12.80 12.96 373,063 4,798,742 12.863 10.79 10.79 10.81 10.79 10.93 442,503 10.845 -0.78%
2011-06-23 0 12.90 12.84 12.96 12.82 13.06 578,727 7,486,465 12.936 10.88 10.83 10.93 10.81 11.01 686,449 10.906 -0.77%
2011-06-22 0 13.00 13.00 13.06 12.98 13.36 374,500 4,893,470 13.067 10.96 10.96 11.01 10.94 11.26 444,208 11.016 -0.15%
2011-06-21 0 13.02 13.00 13.06 12.94 13.34 502,735 6,540,111 13.009 10.98 10.96 11.01 10.91 11.25 596,312 10.968 -2.11%
2011-06-20 0 13.30 13.28 13.34 13.18 13.48 726,235 9,643,179 13.278 11.21 11.20 11.25 11.11 11.36 861,413 11.195 0.91%
2011-06-17 0 13.18 13.36 13.42 13.04 13.70 481,500 6,432,950 13.360 11.11 11.26 11.31 10.99 11.55 571,124 11.264 -4.35%
2011-06-16 0 13.78 13.70 13.80 13.56 13.92 130,500 1,796,530 13.767 11.62 11.55 11.63 11.43 11.74 154,791 11.606 -1.43%
2011-06-15 0 13.98 13.92 13.96 13.92 14.00 525,500 7,333,680 13.956 11.79 11.74 11.77 11.74 11.80 623,314 11.766 0.00%
2011-06-14 0 13.98 13.98 14.00 13.94 14.30 148,328 2,078,632 14.014 11.79 11.79 11.80 11.75 12.06 175,937 11.815 0.58%
2011-06-13 0 13.90 13.90 14.00 13.86 14.04 315,287 4,402,816 13.964 11.72 11.72 11.80 11.69 11.84 373,973 11.773 -0.71%
2011-06-10 0 14.00 13.98 14.00 13.92 14.30 630,057 8,853,522 14.052 11.80 11.79 11.80 11.74 12.06 747,333 11.847 -0.14%
2011-06-09 0 14.02 14.00 14.04 13.70 14.08 701,892 9,691,864 13.808 11.82 11.80 11.84 11.55 11.87 832,539 11.641 1.59%
2011-06-08 0 13.80 13.78 13.84 13.62 13.90 473,500 6,501,100 13.730 11.63 11.62 11.67 11.48 11.72 561,635 11.575 -0.29%
2011-06-07 0 13.84 13.84 13.86 13.74 13.84 256,000 3,532,500 13.799 11.67 11.67 11.69 11.58 11.67 303,651 11.633 0.29%
2011-06-03 0 13.80 13.80 13.82 13.74 13.90 491,500 6,794,040 13.823 11.63 11.63 11.65 11.58 11.72 582,986 11.654 -0.14%
2011-06-02 0 13.82 13.82 13.90 13.52 14.00 782,226 10,777,096 13.777 11.65 11.65 11.72 11.40 11.80 927,826 11.615 2.22%
2011-06-01 0 13.52 13.52 13.58 13.40 13.60 266,771 3,597,486 13.485 11.40 11.40 11.45 11.30 11.47 316,427 11.369 1.05%
2011-05-31 0 13.38 13.24 13.38 12.92 13.46 426,736 5,625,674 13.183 11.28 11.16 11.28 10.89 11.35 506,167 11.114 0.15%
2011-05-30 0 13.36 12.96 13.36 12.90 13.38 355,853 4,620,439 12.984 11.26 10.93 11.26 10.88 11.28 422,090 10.947 3.41%
2011-05-27 0 12.92 12.92 12.94 12.86 13.18 83,500 1,091,660 13.074 10.89 10.89 10.91 10.84 11.11 99,042 11.022 -0.62%
2011-05-26 0 13.00 12.94 13.00 12.72 13.10 613,500 7,903,970 12.883 10.96 10.91 10.96 10.72 11.04 727,694 10.862 -0.15%
2011-05-25 0 13.02 13.00 13.10 13.00 13.10 96,500 1,255,500 13.010 10.98 10.96 11.04 10.96 11.04 114,462 10.969 0.00%
2011-05-24 0 13.02 13.02 13.04 13.00 13.10 27,500 358,250 13.027 10.98 10.98 10.99 10.96 11.04 32,619 10.983 -0.76%
2011-05-23 0 13.12 13.02 13.16 12.92 13.20 109,500 1,433,910 13.095 11.06 10.98 11.09 10.89 11.13 129,882 11.040 0.00%
2011-05-20 0 13.12 13.02 13.12 13.02 13.14 208,000 2,718,958 13.072 11.06 10.98 11.06 10.98 11.08 246,716 11.021 -0.15%
2011-05-19 0 13.14 13.14 13.20 13.12 13.20 63,000 829,680 13.170 11.08 11.08 11.13 11.06 11.13 74,727 11.103 0.15%
2011-05-18 0 13.12 13.12 13.16 13.10 13.18 16,500 216,970 13.150 11.06 11.06 11.09 11.04 11.11 19,571 11.086 0.61%
2011-05-17 0 13.04 13.04 13.08 13.00 13.20 214,809 2,809,393 13.079 10.99 10.99 11.03 10.96 11.13 254,793 11.026 -0.31%
2011-05-16 0 13.08 13.06 13.10 13.04 13.22 181,530 2,371,515 13.064 11.03 11.01 11.04 10.99 11.15 215,319 11.014 -0.91%
2011-05-13 0 13.20 13.18 13.20 13.12 13.20 123,000 1,618,760 13.161 11.13 11.11 11.13 11.06 11.13 145,895 11.095 0.76%
2011-05-12 0 13.10 13.06 13.16 13.02 13.24 254,511 3,333,413 13.097 11.04 11.01 11.09 10.98 11.16 301,885 11.042 -1.65%
2011-05-11 0 13.32 13.30 13.38 13.26 13.38 124,989 1,661,805 13.296 11.23 11.21 11.28 11.18 11.28 148,254 11.209 0.15%
2011-05-09 0 13.30 13.26 13.38 13.26 13.42 196,978 2,624,436 13.323 11.21 11.18 11.28 11.18 11.31 233,643 11.233 -0.89%
2011-05-06 0 13.50 13.48 13.56 13.42 13.66 132,720 1,790,410 13.490 11.31 11.30 11.36 11.25 11.45 158,362 11.306 -0.59%
2011-05-05 0 13.58 13.58 13.60 13.58 13.68 26,683 363,394 13.619 11.38 11.38 11.40 11.38 11.46 31,838 11.414 0.15%
2011-05-04 0 13.56 13.50 13.70 13.50 13.76 287,025 3,902,700 13.597 11.36 11.31 11.48 11.31 11.53 342,480 11.395 0.44%
2011-05-03 0 13.50 13.50 13.52 13.42 13.76 267,500 3,612,203 13.504 11.31 11.31 11.33 11.25 11.53 319,183 11.317 -1.32%
2011-04-29 0 13.68 13.66 13.68 13.44 13.74 157,000 2,133,405 13.589 11.46 11.45 11.46 11.26 11.52 187,333 11.388 1.79%
2011-04-28 0 13.44 13.34 13.44 13.34 13.58 134,000 1,797,810 13.416 11.26 11.18 11.26 11.18 11.38 159,890 11.244 -0.44%
2011-04-27 0 13.50 13.44 13.62 13.42 13.82 168,000 2,285,430 13.604 11.31 11.26 11.41 11.25 11.58 200,459 11.401 0.00%
2011-04-26 0 13.50 13.46 13.66 13.44 13.80 358,500 4,875,880 13.601 11.31 11.28 11.45 11.26 11.57 427,764 11.399 -2.17%
2011-04-21 0 13.80 13.72 13.80 13.60 13.80 162,065 2,222,741 13.715 11.57 11.50 11.57 11.40 11.57 193,377 11.494 1.32%
2011-04-20 0 13.62 13.60 13.62 13.52 13.66 114,736 1,557,785 13.577 11.41 11.40 11.41 11.33 11.45 136,904 11.379 1.49%
2011-04-19 0 13.42 13.40 13.48 13.38 13.52 105,000 1,412,100 13.449 11.25 11.23 11.30 11.21 11.33 125,287 11.271 -2.04%
2011-04-18 0 13.70 13.62 13.70 13.52 13.82 188,501 2,582,714 13.701 11.48 11.41 11.48 11.33 11.58 224,921 11.483 1.03%
2011-04-15 0 13.56 13.54 13.64 13.48 13.68 130,500 1,778,640 13.629 11.36 11.35 11.43 11.30 11.46 155,713 11.423 -0.15%
2011-04-14 0 13.58 13.54 13.58 13.36 13.64 583,971 7,886,365 13.505 11.38 11.35 11.38 11.20 11.43 696,798 11.318 1.80%
2011-04-13 0 13.34 13.34 13.36 13.28 13.52 211,050 2,819,261 13.358 11.18 11.18 11.20 11.13 11.33 251,826 11.195 -0.15%
2011-04-12 0 13.36 13.34 13.42 13.10 13.86 380,068 5,097,192 13.411 11.20 11.18 11.25 10.98 11.62 453,500 11.240 -1.91%
2011-04-11 0 13.62 13.58 13.62 13.58 13.80 1,778,000 24,231,050 13.628 11.41 11.38 11.41 11.38 11.57 2,121,521 11.422 -1.16%
2011-04-08 0 13.78 13.76 13.82 13.74 13.92 203,000 2,806,190 13.824 11.55 11.53 11.58 11.52 11.67 242,221 11.585 -0.72%
2011-04-07 0 13.88 13.84 13.88 13.76 14.00 167,937 2,331,163 13.881 11.63 11.60 11.63 11.53 11.73 200,383 11.634 -0.14%
2011-04-06 0 13.90 13.88 13.90 13.78 14.06 565,195 7,875,067 13.933 11.65 11.63 11.65 11.55 11.78 674,394 11.677 -0.14%
2011-04-04 0 13.92 13.88 13.92 13.86 14.00 2,740,500 38,355,860 13.996 11.67 11.63 11.67 11.62 11.73 3,269,982 11.730 -0.57%
2011-04-01 0 14.00 14.00 14.02 14.00 14.28 147,072 2,066,545 14.051 11.73 11.73 11.75 11.73 11.97 175,487 11.776 -1.82%
2011-03-31 0 14.26 14.06 14.28 13.54 14.30 395,900 5,587,718 14.114 11.95 11.78 11.97 11.35 11.98 472,390 11.829 0.85%
2011-03-30 0 14.14 14.14 14.16 13.78 14.18 311,495 4,360,818 14.000 11.85 11.85 11.87 11.55 11.88 371,678 11.733 1.58%
2011-03-29 0 13.92 13.92 14.04 13.90 14.14 117,000 1,636,135 13.984 11.67 11.67 11.77 11.65 11.85 139,605 11.720 -1.14%
2011-03-28 0 14.08 14.04 14.14 14.00 14.32 50,305 708,600 14.086 11.80 11.77 11.85 11.73 12.00 60,024 11.805 -1.68%
2011-03-25 0 14.32 14.30 14.32 13.96 14.32 663,099 9,467,806 14.278 12.00 11.98 12.00 11.70 12.00 791,214 11.966 -0.28%
2011-03-24 0 14.36 14.28 14.36 13.98 14.40 304,103 4,333,052 14.249 12.03 11.97 12.03 11.72 12.07 362,858 11.941 2.13%
2011-03-23 0 14.06 14.00 14.06 13.86 14.14 668,429 9,357,819 14.000 11.78 11.73 11.78 11.62 11.85 797,574 11.733 -0.28%
2011-03-22 0 14.10 14.04 14.12 14.00 14.12 122,500 1,720,740 14.047 11.82 11.77 11.83 11.73 11.83 146,168 11.772 0.71%
2011-03-21 0 14.00 14.00 14.06 13.96 14.08 157,130 2,204,682 14.031 11.73 11.73 11.78 11.70 11.80 187,489 11.759 0.29%
2011-03-18 0 13.96 13.86 14.04 13.86 14.08 4,930,998 69,035,302 14.000 11.70 11.62 11.77 11.62 11.80 5,883,698 11.733 -0.43%
2011-03-17 0 14.02 13.74 14.02 13.74 14.02 2,036,500 28,507,390 13.998 11.75 11.52 11.75 11.52 11.75 2,429,965 11.732 0.14%
2011-03-16 0 14.00 13.96 14.00 14.00 14.08 697,019 9,759,042 14.001 11.73 11.70 11.73 11.73 11.80 831,687 11.734 0.00%
2011-03-15 0 14.00 14.00 14.06 13.98 14.24 2,091,000 29,285,913 14.006 11.73 11.73 11.78 11.72 11.93 2,494,994 11.738 -0.14%
2011-03-14 0 14.02 14.02 14.06 13.98 14.06 144,000 2,017,920 14.013 11.75 11.75 11.78 11.72 11.78 171,822 11.744 0.14%
2011-03-11 0 14.00 14.00 14.02 13.80 14.10 186,000 2,601,890 13.989 11.73 11.73 11.75 11.57 11.82 221,936 11.724 0.00%
2011-03-10 0 14.00 13.88 14.08 13.72 14.08 325,790 4,552,962 13.975 11.73 11.63 11.80 11.50 11.80 388,735 11.712 -0.57%
2011-03-09 0 14.08 14.00 14.10 14.00 14.18 81,875 1,152,505 14.076 11.80 11.73 11.82 11.73 11.88 97,694 11.797 0.14%
2011-03-08 0 14.06 13.88 14.18 13.64 14.18 729,000 10,156,165 13.932 11.78 11.63 11.88 11.43 11.88 869,847 11.676 1.88%
2011-03-07 0 13.80 13.80 13.86 13.58 14.20 273,500 3,773,690 13.798 11.57 11.57 11.62 11.38 11.90 326,342 11.564 2.07%
2011-03-04 0 13.52 13.52 13.62 13.50 13.62 79,600 1,078,840 13.553 11.33 11.33 11.41 11.31 11.41 94,979 11.359 -0.44%
2011-03-03 0 13.58 13.58 13.66 13.42 13.66 824,735 11,141,100 13.509 11.38 11.38 11.45 11.25 11.45 984,079 11.321 2.88%
2011-03-02 0 13.20 13.20 13.56 13.00 13.58 497,000 6,639,570 13.359 11.06 11.06 11.36 10.90 11.38 593,024 11.196 -0.45%
2011-03-01 0 13.26 13.20 13.26 13.18 13.30 379,200 5,016,770 13.230 11.11 11.06 11.11 11.05 11.15 452,464 11.088 2.31%
2011-02-28 0 12.96 12.96 13.00 12.96 13.20 209,000 2,730,670 13.065 10.86 10.86 10.90 10.86 11.06 249,380 10.950 -1.82%
2011-02-25 0 13.20 13.18 13.20 13.02 13.24 86,000 1,128,760 13.125 11.06 11.05 11.06 10.91 11.10 102,616 11.000 0.61%
2011-02-24 0 13.12 13.02 13.14 13.00 13.58 219,969 2,920,963 13.279 11.00 10.91 11.01 10.90 11.38 262,468 11.129 -2.96%
2011-02-23 0 13.52 13.44 13.56 13.42 13.88 215,500 2,934,940 13.619 11.33 11.26 11.36 11.25 11.63 257,136 11.414 -2.59%
2011-02-22 0 13.88 13.88 13.90 13.88 14.00 208,000 2,894,100 13.914 11.63 11.63 11.65 11.63 11.73 248,187 11.661 -0.86%
2011-02-21 0 14.00 14.00 14.12 13.88 14.14 264,500 3,723,760 14.078 11.73 11.73 11.83 11.63 11.85 315,603 11.799 -0.43%
2011-02-18 0 14.06 14.04 14.06 14.00 14.20 141,500 1,991,780 14.076 11.78 11.77 11.78 11.73 11.90 168,839 11.797 -0.99%
2011-02-17 0 14.20 14.16 14.20 14.00 14.30 917,150 13,011,708 14.187 11.90 11.87 11.90 11.73 11.98 1,094,349 11.890 1.28%
2011-02-16 0 14.02 14.00 14.08 14.00 14.14 281,075 3,958,282 14.083 11.75 11.73 11.80 11.73 11.85 335,380 11.802 0.14%
2011-02-15 0 14.00 14.00 14.04 14.00 14.20 89,025 1,249,076 14.031 11.73 11.73 11.77 11.73 11.90 106,225 11.759 -1.13%
2011-02-14 0 14.16 14.06 14.20 14.02 14.20 94,700 1,335,780 14.105 11.87 11.78 11.90 11.75 11.90 112,997 11.821 -0.14%
2011-02-11 0 14.18 14.14 14.16 14.14 14.28 403,000 5,721,975 14.198 11.88 11.85 11.87 11.85 11.97 480,862 11.899 0.71%
2011-02-10 0 14.08 14.06 14.08 14.06 14.38 1,463,116 20,953,182 14.321 11.80 11.78 11.80 11.78 12.05 1,745,799 12.002 -2.63%
2011-02-09 0 14.46 14.42 14.46 14.36 14.68 833,800 12,085,923 14.495 12.12 12.09 12.12 12.03 12.30 994,895 12.148 -0.28%
2011-02-08 0 14.50 14.44 14.50 13.94 14.74 680,402 9,841,254 14.464 12.15 12.10 12.15 11.68 12.35 811,860 12.122 3.57%
2011-02-07 0 14.00 13.98 14.02 13.84 14.08 452,500 6,327,990 13.985 11.73 11.72 11.75 11.60 11.80 539,926 11.720 -0.14%
2011-02-02 0 14.02 14.00 14.02 14.00 14.04 29,500 413,420 14.014 11.75 11.73 11.75 11.73 11.77 35,200 11.745 -0.28%
2011-02-01 0 14.06 14.02 14.06 13.60 14.08 316,500 4,388,260 13.865 11.78 11.75 11.78 11.40 11.80 377,650 11.620 3.08%
2011-01-31 0 13.64 13.64 13.66 13.58 13.80 380,000 5,178,270 13.627 11.43 11.43 11.45 11.38 11.57 453,418 11.421 -0.29%
2011-01-28 0 13.68 13.50 13.54 13.50 14.08 44,500 610,690 13.723 11.46 11.31 11.35 11.31 11.80 53,098 11.501 -1.30%
2011-01-27 0 13.86 13.86 14.06 13.74 14.20 264,000 3,663,828 13.878 11.62 11.62 11.78 11.52 11.90 315,006 11.631 0.87%
2011-01-26 0 13.74 13.74 13.76 13.72 14.10 677,916 9,363,706 13.812 11.52 11.52 11.53 11.50 11.82 808,894 11.576 -0.15%
2011-01-25 0 13.76 13.76 13.78 13.72 14.16 241,559 3,362,822 13.921 11.53 11.53 11.55 11.50 11.87 288,230 11.667 -2.13%
2011-01-24 0 14.06 13.88 14.06 13.82 14.10 391,065 5,413,723 13.844 11.78 11.63 11.78 11.58 11.82 466,621 11.602 1.74%
2011-01-21 0 13.82 13.80 13.82 13.74 13.98 218,500 3,018,180 13.813 11.58 11.57 11.58 11.52 11.72 260,716 11.577 -1.57%
2011-01-20 0 14.04 14.02 14.04 13.92 14.12 662,500 9,314,745 14.060 11.77 11.75 11.77 11.67 11.83 790,499 11.783 0.86%
2011-01-19 0 13.92 13.90 13.92 13.76 14.08 1,084,000 15,177,238 14.001 11.67 11.65 11.67 11.53 11.80 1,293,436 11.734 -1.00%
2011-01-18 0 14.06 14.02 14.10 14.00 14.18 542,500 7,668,307 14.135 11.78 11.75 11.82 11.73 11.88 647,314 11.846 -0.57%
2011-01-17 0 14.14 14.12 14.16 14.08 14.18 523,509 7,419,801 14.173 11.85 11.83 11.87 11.80 11.88 624,654 11.878 -0.42%
2011-01-14 0 14.20 14.18 14.20 14.18 14.32 90,500 1,286,080 14.211 11.90 11.88 11.90 11.88 12.00 107,985 11.910 -1.11%
2011-01-13 0 14.36 14.30 14.36 14.18 14.50 1,286,018 18,521,638 14.402 12.03 11.98 12.03 11.88 12.15 1,534,485 12.070 0.42%
2011-01-12 0 14.30 14.22 14.32 14.02 14.36 939,499 13,376,980 14.238 11.98 11.92 12.00 11.75 12.03 1,121,016 11.933 -0.28%
2011-01-11 0 14.34 14.30 14.38 14.16 14.40 292,589 4,172,461 14.260 12.02 11.98 12.05 11.87 12.07 349,119 11.951 0.99%
2011-01-10 0 14.20 14.18 14.20 14.00 14.20 420,016 5,947,615 14.160 11.90 11.88 11.90 11.73 11.90 501,166 11.868 0.85%
2011-01-07 0 14.08 14.08 14.10 14.00 14.14 455,019 6,396,129 14.057 11.80 11.80 11.82 11.73 11.85 542,932 11.781 -0.14%
2011-01-06 0 14.10 14.02 14.10 13.82 14.10 645,339 9,012,600 13.966 11.82 11.75 11.82 11.58 11.82 770,023 11.704 2.92%
2011-01-05 0 13.70 13.52 13.74 13.40 13.78 213,538 2,921,085 13.679 11.48 11.33 11.52 11.23 11.55 254,795 11.464 -0.29%
2011-01-04 0 13.74 13.70 13.74 13.50 13.80 131,603 1,797,504 13.659 11.52 11.48 11.52 11.31 11.57 157,030 11.447 1.93%
2011-01-03 0 13.48 13.42 13.48 13.22 13.48 53,000 710,620 13.408 11.30 11.25 11.30 11.08 11.30 63,240 11.237 1.20%
2010-12-31 0 13.32 13.34 13.46 13.02 13.64 216,500 2,901,760 13.403 11.16 11.18 11.28 10.91 11.43 258,329 11.233 -2.06%
2010-12-30 0 13.60 13.58 13.60 13.30 13.60 70,532 956,069 13.555 11.40 11.38 11.40 11.15 11.40 84,159 11.360 1.80%
2010-12-29 0 13.36 13.40 13.44 13.36 13.56 125,500 1,677,323 13.365 11.20 11.23 11.26 11.20 11.36 149,747 11.201 -0.60%
2010-12-28 0 13.44 13.36 13.44 13.22 13.44 116,995 1,558,193 13.318 11.26 11.20 11.26 11.08 11.26 139,599 11.162 1.05%
2010-12-24 0 13.30 13.32 13.44 13.28 13.46 121,223 1,629,035 13.438 11.15 11.16 11.26 11.13 11.28 144,644 11.262 -1.34%
2010-12-23 0 13.48 13.48 13.58 13.48 13.70 167,025 2,273,236 13.610 11.30 11.30 11.38 11.30 11.48 199,295 11.406 -1.03%
2010-12-22 0 13.62 13.58 13.62 13.34 13.68 173,135 2,352,798 13.589 11.41 11.38 11.41 11.18 11.46 206,586 11.389 1.19%
2010-12-21 0 13.46 13.46 13.52 12.72 13.70 480,619 6,371,032 13.256 11.28 11.28 11.33 10.66 11.48 573,478 11.109 1.20%
2010-12-20 0 13.30 13.30 13.32 13.28 13.40 376,000 5,011,025 13.327 11.15 11.15 11.16 11.13 11.23 448,646 11.169 0.00%
2010-12-17 0 13.30 13.20 13.30 13.12 13.36 398,000 5,275,425 13.255 11.15 11.06 11.15 11.00 11.20 474,896 11.109 0.91%
2010-12-16 0 13.18 13.18 13.34 13.14 13.50 262,000 3,487,542 13.311 11.05 11.05 11.18 11.01 11.31 312,620 11.156 -1.49%
2010-12-15 0 13.38 13.34 13.40 13.18 13.46 1,022,000 13,690,575 13.396 11.21 11.18 11.23 11.05 11.28 1,219,457 11.227 0.60%
2010-12-14 0 13.30 13.24 13.34 13.04 13.50 650,268 8,662,702 13.322 11.15 11.10 11.18 10.93 11.31 775,904 11.165 1.68%
2010-12-13 0 13.08 13.08 13.10 13.06 13.18 195,808 2,568,107 13.115 10.96 10.96 10.98 10.95 11.05 233,639 10.992 0.46%
2010-12-10 0 13.02 13.00 13.06 13.00 13.30 72,500 948,060 13.077 10.91 10.90 10.95 10.90 11.15 86,507 10.959 -0.46%
2010-12-09 0 13.08 13.06 13.08 13.00 13.60 369,500 4,881,428 13.211 10.96 10.95 10.96 10.90 11.40 440,890 11.072 -0.30%
2010-12-08 0 13.12 13.10 13.12 13.00 13.26 211,500 2,762,190 13.060 11.00 10.98 11.00 10.90 11.11 252,363 10.945 0.46%
2010-12-07 0 13.06 13.06 13.12 12.88 13.22 584,251 7,702,840 13.184 10.95 10.95 11.00 10.79 11.08 697,132 11.049 -1.80%
2010-12-06 0 13.30 13.30 13.32 13.20 13.36 1,334,500 17,759,420 13.308 11.15 11.15 11.16 11.06 11.20 1,592,334 11.153 0.15%
2010-12-03 0 13.28 13.12 13.28 13.12 13.82 1,581,500 21,463,540 13.572 11.13 11.00 11.13 11.00 11.58 1,887,056 11.374 -1.92%
2010-12-02 0 13.54 13.54 13.56 13.24 13.56 378,739 5,056,769 13.352 11.35 11.35 11.36 11.10 11.36 451,914 11.190 2.58%
2010-12-01 0 13.20 13.18 13.20 13.04 13.22 531,534 6,986,278 13.144 11.06 11.05 11.06 10.93 11.08 634,230 11.015 0.76%
2010-11-30 0 13.10 13.10 13.16 13.04 13.20 687,000 9,008,470 13.113 10.98 10.98 11.03 10.93 11.06 819,733 10.990 0.15%
2010-11-29 0 13.08 13.08 13.12 13.08 13.22 223,795 2,927,445 13.081 10.96 10.96 11.00 10.96 11.08 267,034 10.963 0.62%
2010-11-26 0 13.00 12.96 13.00 12.92 13.06 292,000 3,798,020 13.007 10.90 10.86 10.90 10.83 10.95 348,416 10.901 0.00%
2010-11-25 0 13.00 12.98 13.00 12.94 13.10 343,500 4,464,880 12.998 10.90 10.88 10.90 10.84 10.98 409,866 10.894 -0.91%
2010-11-24 0 13.12 13.12 13.18 12.96 13.34 181,000 2,380,000 13.149 11.00 11.00 11.05 10.86 11.18 215,970 11.020 -0.91%
2010-11-23 0 13.24 13.12 13.30 13.12 13.36 314,000 4,146,730 13.206 11.10 11.00 11.15 11.00 11.20 374,667 11.068 -1.63%
2010-11-22 0 13.46 13.46 13.48 12.98 13.48 207,000 2,717,860 13.130 11.28 11.28 11.30 10.88 11.30 246,994 11.004 2.75%
2010-11-19 0 13.10 13.06 13.10 12.94 13.30 589,072 7,717,308 13.101 10.98 10.95 10.98 10.84 11.15 702,884 10.979 -1.95%
2010-11-18 0 13.36 13.36 13.46 13.32 13.52 390,700 5,236,894 13.404 11.20 11.20 11.28 11.16 11.33 466,186 11.233 0.30%
2010-11-17 0 13.32 13.28 13.32 13.28 13.50 155,000 2,076,570 13.397 11.16 11.13 11.16 11.13 11.31 184,947 11.228 -0.89%
2010-11-16 0 13.44 13.42 13.52 13.36 13.64 524,511 7,065,559 13.471 11.26 11.25 11.33 11.20 11.43 625,850 11.290 -1.03%
2010-11-15 0 13.58 13.46 13.58 13.38 13.64 393,812 5,329,552 13.533 11.38 11.28 11.38 11.21 11.43 469,899 11.342 -0.44%
2010-11-12 0 13.64 13.64 13.66 13.64 13.90 307,165 4,231,529 13.776 11.43 11.43 11.45 11.43 11.65 366,511 11.545 -1.87%
2010-11-11 0 13.90 13.90 13.92 13.90 14.04 1,338,586 18,775,571 14.026 11.65 11.65 11.67 11.65 11.77 1,597,209 11.755 -1.00%
2010-11-10 0 14.04 14.00 14.04 13.86 14.10 391,301 5,473,257 13.987 11.77 11.73 11.77 11.62 11.82 466,903 11.722 0.14%
2010-11-09 0 14.02 14.02 14.04 13.88 14.02 540,831 7,554,476 13.968 11.75 11.75 11.77 11.63 11.75 645,323 11.707 0.29%
2010-11-08 0 13.98 13.96 13.98 13.90 14.10 199,832 2,794,747 13.985 11.72 11.70 11.72 11.65 11.82 238,441 11.721 0.00%
2010-11-05 0 13.98 13.90 13.96 13.88 14.16 546,706 7,649,694 13.992 11.72 11.65 11.70 11.63 11.87 652,333 11.727 0.14%
2010-11-04 0 13.96 13.90 13.96 13.78 13.98 262,119 3,650,829 13.928 11.70 11.65 11.70 11.55 11.72 312,762 11.673 1.45%
2010-11-03 0 13.76 13.74 13.78 13.76 13.90 462,667 6,369,708 13.767 11.53 11.52 11.55 11.53 11.65 552,057 11.538 0.44%
2010-11-02 0 13.70 13.68 13.70 13.68 13.76 229,873 3,147,847 13.694 11.48 11.46 11.48 11.46 11.53 274,286 11.477 0.15%
2010-11-01 0 13.68 13.66 13.68 13.58 13.74 731,010 9,988,131 13.663 11.46 11.45 11.46 11.38 11.52 872,246 11.451 0.29%
2010-10-29 0 13.64 13.66 13.80 13.56 13.80 144,855 1,976,093 13.642 11.43 11.45 11.57 11.36 11.57 172,842 11.433 0.00%
2010-10-28 0 13.64 13.62 13.64 13.50 13.70 116,832 1,593,485 13.639 11.43 11.41 11.43 11.31 11.48 139,405 11.431 -0.44%
2010-10-27 0 13.70 13.72 13.80 13.68 14.10 203,000 2,799,050 13.788 11.48 11.50 11.57 11.46 11.82 242,221 11.556 -1.44%
2010-10-26 0 13.90 13.88 13.90 13.86 13.94 71,007 987,046 13.901 11.65 11.63 11.65 11.62 11.68 84,726 11.650 -0.29%
2010-10-25 0 13.94 13.90 13.96 13.88 14.00 692,250 9,645,216 13.933 11.68 11.65 11.70 11.63 11.73 825,997 11.677 0.72%
2010-10-22 0 13.84 13.84 13.86 13.84 13.90 380,508 5,275,180 13.864 11.60 11.60 11.62 11.60 11.65 454,025 11.619 -0.43%
2010-10-21 0 13.90 13.88 13.92 13.78 13.94 503,000 6,992,176 13.901 11.65 11.63 11.67 11.55 11.68 600,183 11.650 0.58%
2010-10-20 0 13.82 13.80 13.82 13.70 14.00 378,560 5,231,630 13.820 11.58 11.57 11.58 11.48 11.73 451,700 11.582 -0.29%
2010-10-19 0 13.86 13.82 13.84 13.82 14.90 53,500 755,690 14.125 11.62 11.58 11.60 11.58 12.49 63,837 11.838 1.02%
2010-10-18 0 13.72 13.72 13.74 13.68 13.90 1,063,500 14,588,610 13.718 11.50 11.50 11.52 11.46 11.65 1,268,975 11.496 -1.15%
2010-10-15 0 13.88 13.88 13.90 13.82 13.92 253,500 3,526,440 13.911 11.63 11.63 11.65 11.58 11.67 302,478 11.659 -0.29%
2010-10-14 0 13.92 13.92 13.94 13.78 14.06 1,782,953 24,866,102 13.947 11.67 11.67 11.68 11.55 11.78 2,127,431 11.688 1.31%
2010-10-13 0 13.74 13.74 13.78 13.64 13.90 518,031 7,119,209 13.743 11.52 11.52 11.55 11.43 11.65 618,118 11.518 0.73%
2010-10-12 0 13.64 13.64 13.72 13.62 13.80 227,334 3,123,538 13.740 11.43 11.43 11.50 11.41 11.57 271,256 11.515 -1.02%
2010-10-11 0 13.78 13.78 13.80 13.70 14.00 418,609 5,775,815 13.798 11.55 11.55 11.57 11.48 11.73 499,487 11.563 0.58%
2010-10-08 0 13.70 13.62 13.70 13.60 13.80 387,296 5,312,976 13.718 11.48 11.41 11.48 11.40 11.57 462,124 11.497 0.74%
2010-10-07 0 13.60 13.58 13.60 13.58 13.90 184,000 2,517,680 13.683 11.40 11.38 11.40 11.38 11.65 219,550 11.467 -1.88%
2010-10-06 0 13.86 13.84 13.86 13.84 14.00 217,569 3,035,065 13.950 11.62 11.60 11.62 11.60 11.73 259,605 11.691 0.43%
2010-10-05 0 13.80 13.78 13.80 13.70 13.98 341,527 4,712,769 13.799 11.57 11.55 11.57 11.48 11.72 407,512 11.565 0.15%
2010-10-04 0 13.78 13.84 13.90 13.70 14.00 1,857,000 25,873,490 13.933 11.55 11.60 11.65 11.48 11.73 2,215,784 11.677 0.88%
2010-09-30 0 13.66 13.64 13.66 13.64 13.84 318,155 4,362,950 13.713 11.45 11.43 11.45 11.43 11.60 379,625 11.493 -1.16%
2010-09-29 0 13.82 13.82 13.84 13.74 13.84 791,455 10,918,996 13.796 11.58 11.58 11.60 11.52 11.60 944,369 11.562 -0.43%
2010-09-28 0 13.88 13.82 13.88 13.70 14.00 596,292 8,280,254 13.886 11.63 11.58 11.63 11.48 11.73 711,499 11.638 -0.72%
2010-09-27 0 13.98 13.90 13.98 13.70 14.18 1,003,510 14,054,009 14.005 11.72 11.65 11.72 11.48 11.88 1,197,394 11.737 2.04%
2010-09-24 0 13.70 13.70 13.74 13.20 13.76 1,008,834 13,621,064 13.502 11.48 11.48 11.52 11.06 11.53 1,203,747 11.316 3.79%
2010-09-22 0 13.20 13.20 13.28 13.10 13.28 524,816 6,922,451 13.190 11.06 11.06 11.13 10.98 11.13 626,214 11.054 1.07%
2010-09-21 0 13.10 13.10 13.16 13.08 13.18 1,039,665 13,624,057 13.104 10.95 10.95 11.00 10.93 11.01 1,244,334 10.949 -0.15%
2010-09-20 0 13.12 13.12 13.14 13.10 13.18 275,811 3,618,884 13.121 10.96 10.96 10.98 10.95 11.01 330,107 10.963 0.15%
2010-09-17 0 13.10 13.04 13.20 13.00 13.20 145,500 1,896,630 13.035 10.95 10.90 11.03 10.86 11.03 174,143 10.891 1.08%
2010-09-16 0 12.96 12.94 12.96 12.90 13.20 893,000 11,567,170 12.953 10.83 10.81 10.83 10.78 11.03 1,068,797 10.823 0.00%
2010-09-15 0 12.96 12.96 13.00 12.96 13.00 235,500 3,059,950 12.993 10.83 10.83 10.86 10.83 10.86 281,861 10.856 -0.31%
2010-09-14 0 13.00 13.00 13.02 12.98 13.02 702,000 9,127,350 13.002 10.86 10.86 10.88 10.85 10.88 840,196 10.863 -1.22%
2010-09-13 0 13.16 13.14 13.16 13.00 13.20 213,621 2,807,319 13.142 11.00 10.98 11.00 10.86 11.03 255,675 10.980 0.15%
2010-09-10 0 13.14 13.02 13.14 12.98 13.18 191,930 2,502,595 13.039 10.98 10.88 10.98 10.85 11.01 229,714 10.894 1.70%
2010-09-09 0 12.92 12.94 12.96 12.92 13.18 1,099,000 14,239,230 12.957 10.79 10.81 10.83 10.79 11.01 1,315,350 10.825 -0.15%
2010-09-08 0 12.94 12.94 12.96 12.92 13.16 284,000 3,680,101 12.958 10.81 10.81 10.83 10.79 11.00 339,908 10.827 -0.15%
2010-09-07 0 12.96 12.88 12.96 12.92 13.16 398,947 5,172,124 12.964 10.83 10.76 10.83 10.79 11.00 477,484 10.832 -0.61%
2010-09-06 0 13.04 12.98 13.04 13.00 13.20 751,500 9,773,180 13.005 10.90 10.85 10.90 10.86 11.03 899,441 10.866 -1.21%
2010-09-03 0 13.20 13.10 13.20 12.90 13.20 938,000 12,165,480 12.970 11.03 10.95 11.03 10.78 11.03 1,122,655 10.836 1.38%
2010-09-02 0 13.02 13.02 13.06 12.92 13.10 1,498,000 19,476,290 13.002 10.88 10.88 10.91 10.79 10.95 1,792,898 10.863 -0.46%
2010-09-01 0 13.08 13.04 13.08 13.04 13.18 213,000 2,798,295 13.138 10.93 10.90 10.93 10.90 11.01 254,931 10.977 -0.61%
2010-08-31 0 13.16 13.04 13.10 13.02 13.18 236,527 3,104,334 13.125 11.00 10.90 10.95 10.88 11.01 283,090 10.966 -0.15%
2010-08-30 0 13.18 13.16 13.18 12.92 13.18 187,500 2,450,330 13.068 11.01 11.00 11.01 10.79 11.01 224,411 10.919 1.38%
2010-08-27 0 13.00 12.98 13.00 12.74 13.00 226,500 2,932,359 12.946 10.86 10.85 10.86 10.64 10.86 271,089 10.817 0.00%
2010-08-26 0 13.00 13.02 13.06 12.86 13.06 286,531 3,736,929 13.042 10.86 10.88 10.91 10.74 10.91 342,938 10.897 -0.61%
2010-08-25 0 13.08 13.08 13.10 13.02 13.20 229,150 3,000,496 13.094 10.93 10.93 10.95 10.88 11.03 274,261 10.940 0.00%
2010-08-24 0 13.08 13.00 13.10 13.00 13.20 298,856 3,914,806 13.099 10.93 10.86 10.95 10.86 11.03 357,689 10.945 0.00%
2010-08-23 0 13.08 13.06 13.08 12.80 13.20 239,596 3,123,426 13.036 10.93 10.91 10.93 10.69 11.03 286,763 10.892 1.24%
2010-08-20 0 12.92 12.86 12.92 12.80 12.96 186,465 2,404,818 12.897 10.79 10.74 10.79 10.69 10.83 223,173 10.776 -0.31%
2010-08-19 0 12.96 12.86 12.96 12.82 13.00 383,000 4,906,137 12.810 10.83 10.74 10.83 10.71 10.86 458,398 10.703 1.73%
2010-08-18 0 12.74 12.74 12.80 12.68 12.80 164,492 2,091,480 12.715 10.64 10.64 10.69 10.59 10.69 196,874 10.623 0.63%
2010-08-17 0 12.66 12.66 12.70 12.58 12.70 253,500 3,208,080 12.655 10.58 10.58 10.61 10.51 10.61 303,404 10.574 0.64%
2010-08-16 0 12.58 12.56 12.60 12.56 12.84 1,059,195 13,535,329 12.779 10.51 10.49 10.53 10.49 10.73 1,267,709 10.677 -2.33%
2010-08-13 0 12.88 12.76 12.88 12.68 12.88 175,000 2,231,709 12.753 10.76 10.66 10.76 10.59 10.76 209,451 10.655 1.42%
2010-08-12 0 12.70 12.68 12.70 12.58 12.84 152,222 1,932,800 12.697 10.61 10.59 10.61 10.51 10.73 182,189 10.609 -0.78%
2010-08-11 0 12.80 12.80 12.82 12.56 12.88 484,000 6,197,800 12.805 10.69 10.69 10.71 10.49 10.76 579,281 10.699 0.47%
2010-08-10 0 12.74 12.70 12.76 12.70 12.78 167,500 2,134,150 12.741 10.64 10.61 10.66 10.61 10.68 200,474 10.646 0.00%
2010-08-09 0 12.74 12.68 12.74 12.52 12.74 55,500 701,630 12.642 10.64 10.59 10.64 10.46 10.64 66,426 10.563 -0.31%
2010-08-06 0 12.78 12.60 12.66 12.60 12.84 132,500 1,690,350 12.757 10.68 10.53 10.58 10.53 10.73 158,584 10.659 -0.31%
2010-08-05 0 12.82 12.74 12.82 12.64 12.88 188,117 2,409,268 12.807 10.71 10.64 10.71 10.56 10.76 225,150 10.701 0.16%
2010-08-04 0 12.80 12.80 12.82 12.54 12.88 781,945 9,831,664 12.573 10.69 10.69 10.71 10.48 10.76 935,879 10.505 1.43%
2010-08-03 0 12.62 12.58 12.62 12.34 12.64 372,271 4,651,430 12.495 10.54 10.51 10.54 10.31 10.56 445,557 10.440 2.27%
2010-08-02 0 12.34 12.34 12.38 12.24 12.40 124,005 1,523,651 12.287 10.31 10.31 10.34 10.23 10.36 148,417 10.266 0.16%
2010-07-30 0 12.32 12.30 12.32 12.22 12.36 171,736 2,104,927 12.257 10.29 10.28 10.29 10.21 10.33 205,544 10.241 -0.65%
2010-07-29 0 12.40 12.40 12.42 12.20 12.44 381,167 4,712,405 12.363 10.36 10.36 10.38 10.19 10.39 456,204 10.330 0.98%
2010-07-28 0 12.28 12.14 12.30 12.16 12.40 623,532 7,652,880 12.273 10.26 10.14 10.28 10.16 10.36 746,281 10.255 -0.97%
2010-07-27 0 12.40 12.26 12.42 12.26 12.90 610,500 7,572,550 12.404 10.36 10.24 10.38 10.24 10.78 730,684 10.364 0.49%
2010-07-26 0 12.34 12.32 12.38 12.34 12.46 1,144,000 14,155,670 12.374 10.31 10.29 10.34 10.31 10.41 1,369,209 10.339 0.49%
2010-07-23 0 12.28 12.22 12.46 12.20 12.60 375,891 4,666,808 12.415 10.26 10.21 10.41 10.19 10.53 449,889 10.373 -1.60%
2010-07-22 0 12.48 12.44 12.48 12.44 12.60 188,777 2,355,722 12.479 10.43 10.39 10.43 10.39 10.53 225,940 10.426 0.65%
2010-07-21 0 12.40 12.38 12.50 12.32 12.60 1,057,843 13,183,509 12.463 10.36 10.34 10.44 10.29 10.53 1,266,091 10.413 0.49%
2010-07-20 0 12.34 12.32 12.36 12.32 12.42 248,037 3,074,493 12.395 10.31 10.29 10.33 10.29 10.38 296,866 10.357 -0.64%
2010-07-19 0 12.42 12.42 12.62 12.36 12.58 184,000 2,281,670 12.400 10.38 10.38 10.54 10.33 10.51 220,222 10.361 0.32%
2010-07-16 0 12.38 12.38 12.46 12.38 12.46 165,500 2,055,574 12.420 10.34 10.34 10.41 10.34 10.41 198,080 10.377 -0.48%
2010-07-15 0 12.44 12.42 12.44 12.40 12.46 307,541 3,828,716 12.449 10.39 10.38 10.39 10.36 10.41 368,084 10.402 -0.16%
2010-07-14 0 12.46 12.42 12.46 12.40 12.58 249,000 3,103,722 12.465 10.41 10.38 10.41 10.36 10.51 298,018 10.415 0.00%
2010-07-13 0 12.46 12.46 12.48 12.42 12.52 266,000 3,316,950 12.470 10.41 10.41 10.43 10.38 10.46 318,365 10.419 0.16%
2010-07-12 0 12.44 12.44 12.50 12.44 12.68 180,500 2,254,814 12.492 10.39 10.39 10.44 10.39 10.59 216,033 10.437 -0.64%
2010-07-09 0 12.52 12.50 12.52 12.42 12.54 62,290 777,359 12.480 10.46 10.44 10.46 10.38 10.48 74,552 10.427 0.81%
2010-07-08 0 12.42 12.38 12.44 12.38 12.64 103,000 1,285,700 12.483 10.38 10.34 10.39 10.34 10.56 123,277 10.429 0.81%
2010-07-07 0 12.32 12.32 12.38 12.30 12.54 444,000 5,535,788 12.468 10.29 10.29 10.34 10.28 10.48 531,406 10.417 -2.69%
2010-07-06 0 12.66 12.50 12.68 12.46 12.70 74,601 940,456 12.606 10.58 10.44 10.59 10.41 10.61 89,287 10.533 0.64%
2010-07-05 0 12.58 12.50 12.58 12.50 12.66 325,050 4,111,791 12.650 10.51 10.44 10.51 10.44 10.58 389,040 10.569 -0.63%
2010-07-02 0 12.66 12.58 12.78 12.62 12.80 114,600 1,452,227 12.672 10.58 10.51 10.68 10.54 10.69 137,160 10.588 -2.16%
2010-06-30 0 12.94 12.72 12.94 12.22 12.96 169,068 2,138,966 12.652 10.81 10.63 10.81 10.21 10.83 202,351 10.571 3.03%
2010-06-29 0 12.56 12.56 12.60 12.56 13.00 70,504 916,050 12.993 10.49 10.49 10.53 10.49 10.86 84,383 10.856 -1.87%
2010-06-28 0 12.80 12.80 12.84 12.80 12.86 113,124 1,451,990 12.835 10.69 10.69 10.73 10.69 10.74 135,394 10.724 -0.31%
2010-06-25 0 12.84 12.80 12.84 12.58 12.90 231,648 2,949,804 12.734 10.73 10.69 10.73 10.51 10.78 277,250 10.639 -0.47%
2010-06-24 0 12.90 12.90 12.94 12.76 12.94 281,155 3,625,652 12.896 10.78 10.78 10.81 10.66 10.81 336,503 10.774 0.31%
2010-06-23 0 12.86 12.76 12.90 12.50 12.90 306,040 3,887,238 12.702 10.74 10.66 10.78 10.44 10.78 366,287 10.613 1.42%
2010-06-22 0 12.68 12.58 12.68 12.40 12.86 629,500 7,959,700 12.644 10.59 10.51 10.59 10.36 10.74 753,424 10.565 0.63%
2010-06-21 0 12.60 12.58 12.60 12.58 12.72 867,109 10,853,003 12.516 10.53 10.51 10.53 10.51 10.63 1,037,809 10.458 2.11%
2010-06-18 0 12.34 12.34 12.46 12.18 12.74 1,049,645 13,110,861 12.491 10.31 10.31 10.41 10.18 10.64 1,256,279 10.436 -2.37%
2010-06-17 0 12.64 12.62 12.64 12.62 12.84 134,300 1,701,290 12.668 10.56 10.54 10.56 10.54 10.73 160,738 10.584 0.96%
2010-06-15 0 12.52 12.52 12.62 12.52 12.82 142,152 1,793,740 12.618 10.46 10.46 10.54 10.46 10.71 170,136 10.543 -1.88%
2010-06-14 0 12.76 12.70 12.76 12.44 12.84 156,400 1,982,120 12.673 10.66 10.61 10.66 10.39 10.73 187,189 10.589 2.57%
2010-06-11 0 12.44 12.42 12.46 12.24 12.64 398,647 4,986,058 12.507 10.39 10.38 10.41 10.23 10.56 477,125 10.450 -1.74%
2010-06-10 0 12.66 12.64 12.66 12.64 12.72 310,770 3,932,429 12.654 10.58 10.56 10.58 10.56 10.63 371,948 10.573 -1.25%
2010-06-09 0 12.82 12.74 12.82 12.56 12.82 413,687 5,272,524 12.745 10.71 10.64 10.71 10.49 10.71 495,126 10.649 2.07%
2010-06-08 0 12.56 12.54 12.64 12.28 12.64 250,522 3,148,215 12.567 10.49 10.48 10.56 10.26 10.56 299,840 10.500 2.28%
2010-06-07 0 12.28 12.28 12.30 12.08 12.60 152,500 1,880,020 12.328 10.26 10.26 10.28 10.09 10.53 182,521 10.300 -2.38%
2010-06-04 0 12.58 12.56 12.58 12.30 12.60 715,712 8,911,441 12.451 10.51 10.49 10.51 10.28 10.53 856,608 10.403 1.62%
2010-06-03 0 12.38 12.34 12.38 12.30 12.60 174,666 2,157,572 12.353 10.34 10.31 10.34 10.28 10.53 209,051 10.321 0.00%
2010-06-02 0 12.38 12.36 12.40 12.30 12.44 429,000 5,302,793 12.361 10.34 10.33 10.36 10.28 10.39 513,453 10.328 0.16%
2010-06-01 0 12.36 12.36 12.42 11.90 12.42 592,000 7,157,040 12.090 10.33 10.33 10.38 9.943 10.38 708,542 10.101 0.98%
2010-05-31 0 12.24 12.24 12.26 12.14 12.32 326,362 4,000,450 12.258 10.23 10.23 10.24 10.14 10.29 390,610 10.242 0.16%
2010-05-28 0 12.22 12.06 12.20 12.02 12.46 617,250 7,589,568 12.296 10.21 10.08 10.19 10.04 10.41 738,762 10.273 -0.97%
2010-05-27 0 12.34 12.34 12.36 12.34 12.98 1,360,366 16,968,669 12.474 10.31 10.31 10.33 10.31 10.85 1,628,169 10.422 -5.08%
2010-05-26 0 13.00 13.06 - 11.68 13.06 1,744,052 20,850,667 11.955 10.86 10.91 - 9.759 10.91 2,087,388 9.9889 15.25%
2010-05-25 0 11.28 11.26 11.28 10.72 11.62 993,242 11,176,681 11.253 9.425 9.408 9.425 8.957 9.709 1,188,772 9.4019 -2.59%
2010-05-24 0 11.58 11.58 11.60 11.36 11.84 1,772,305 20,584,421 11.614 9.675 9.675 9.692 9.491 9.893 2,121,203 9.7041 0.87%
2010-05-20 0 11.48 11.32 11.52 11.20 12.28 1,121,131 13,262,127 11.829 9.592 9.458 9.625 9.358 10.26 1,341,838 9.8836 -3.69%
2010-05-19 0 11.92 11.86 11.98 11.72 12.00 1,137,041 13,475,959 11.852 9.959 9.909 10.01 9.792 10.03 1,360,880 9.9024 -0.50%
2010-05-18 0 11.98 11.98 12.08 11.94 12.04 942,837 11,302,797 11.988 10.01 10.01 10.09 9.976 10.06 1,128,445 10.016 0.00%
2010-05-17 0 11.98 11.90 12.00 11.80 12.08 1,096,500 13,097,737 11.945 10.01 9.943 10.03 9.859 10.09 1,312,358 9.9803 -1.16%
2010-05-14 0 12.12 12.08 12.14 12.06 12.16 367,000 4,441,300 12.102 10.13 10.09 10.14 10.08 10.16 439,248 10.111 -0.49%
2010-05-13 0 12.18 12.16 12.18 12.04 12.24 230,000 2,800,040 12.174 10.18 10.16 10.18 10.06 10.23 275,278 10.172 -0.49%
2010-05-12 0 12.24 12.16 12.24 11.96 12.26 704,000 8,531,875 12.119 10.23 10.16 10.23 9.993 10.24 842,590 10.126 2.34%
2010-05-11 0 11.96 11.94 12.00 11.84 12.02 734,257 8,773,808 11.949 9.993 9.976 10.03 9.893 10.04 878,803 9.9838 -0.33%
2010-05-10 0 12.00 11.94 12.00 11.60 12.06 926,500 11,036,260 11.912 10.03 9.976 10.03 9.692 10.08 1,108,892 9.9525 1.18%
2010-05-07 0 11.86 11.86 11.88 11.66 11.92 1,414,500 16,740,770 11.835 9.909 9.909 9.926 9.742 9.959 1,692,960 9.8885 0.17%
2010-05-06 0 11.84 11.84 11.88 11.50 12.18 1,546,880 18,325,204 11.847 9.893 9.893 9.926 9.608 10.18 1,851,400 9.8980 -2.47%
2010-05-05 0 12.20 12.16 12.18 12.10 12.30 525,000 6,399,190 12.189 10.14 10.11 10.13 10.06 10.23 631,457 10.134 -0.97%
2010-05-04 0 12.32 12.26 12.32 12.20 12.50 358,500 4,408,550 12.297 10.24 10.19 10.24 10.14 10.39 431,195 10.224 0.33%
2010-05-03 0 12.28 12.22 12.28 12.20 12.42 462,606 5,687,978 12.296 10.21 10.16 10.21 10.14 10.33 556,411 10.223 -0.49%
2010-04-30 0 12.34 12.32 12.42 12.26 12.44 549,500 6,771,910 12.324 10.26 10.24 10.33 10.19 10.34 660,926 10.246 0.65%
2010-04-29 0 12.26 12.22 12.26 12.20 12.48 181,000 2,225,400 12.295 10.19 10.16 10.19 10.14 10.38 217,702 10.222 -0.33%
2010-04-28 0 12.30 12.30 12.32 12.20 12.40 363,280 4,458,864 12.274 10.23 10.23 10.24 10.14 10.31 436,945 10.205 -0.97%
2010-04-27 0 12.42 12.38 12.42 12.30 12.44 43,000 533,310 12.403 10.33 10.29 10.33 10.23 10.34 51,719 10.312 -0.48%
2010-04-26 0 12.48 12.46 12.48 12.42 12.56 189,377 2,365,443 12.491 10.38 10.36 10.38 10.33 10.44 227,778 10.385 0.48%
2010-04-23 0 12.42 12.40 12.44 12.20 12.60 305,500 3,788,600 12.401 10.33 10.31 10.34 10.14 10.48 367,448 10.311 1.31%
2010-04-22 0 12.26 12.18 12.26 12.16 12.48 268,000 3,275,910 12.224 10.19 10.13 10.19 10.11 10.38 322,344 10.163 -0.49%
2010-04-21 0 12.32 12.32 12.38 12.14 12.50 175,500 2,163,980 12.330 10.24 10.24 10.29 10.09 10.39 211,087 10.252 1.65%
2010-04-20 0 12.12 12.12 12.18 12.00 12.22 790,500 9,581,560 12.121 10.08 10.08 10.13 9.977 10.16 950,795 10.077 1.00%
2010-04-19 0 12.00 12.00 12.02 11.90 12.26 389,975 4,685,286 12.014 9.977 9.977 9.994 9.894 10.19 469,053 9.9888 -2.12%
2010-04-16 0 12.26 12.24 12.26 12.24 13.00 610,000 7,638,590 12.522 10.19 10.18 10.19 10.18 10.81 733,693 10.411 2.17%
2010-04-15 0 12.00 12.00 12.08 11.96 12.42 342,386 4,143,792 12.103 9.977 9.977 10.04 9.944 10.33 411,814 10.062 -2.44%
2010-04-14 0 12.30 12.26 12.30 12.20 12.34 620,000 7,621,327 12.292 10.23 10.19 10.23 10.14 10.26 745,721 10.220 0.49%
2010-04-13 0 12.24 12.16 12.24 12.16 12.32 709,144 8,681,762 12.243 10.18 10.11 10.18 10.11 10.24 852,942 10.179 1.83%
2010-04-12 0 12.02 11.96 12.02 11.90 12.28 383,094 4,622,459 12.066 9.994 9.944 9.994 9.894 10.21 460,776 10.032 0.17%
2010-04-09 0 12.00 12.00 12.04 11.92 12.04 312,500 3,751,310 12.004 9.977 9.977 10.01 9.910 10.01 375,868 9.9804 0.00%
2010-04-08 0 12.00 12.00 12.02 11.86 12.18 738,500 8,866,750 12.006 9.977 9.977 9.994 9.861 10.13 888,250 9.9823 -0.99%
2010-04-07 0 12.12 12.12 12.14 12.00 12.28 1,252,634 15,204,966 12.138 10.08 10.08 10.09 9.977 10.21 1,506,638 10.092 0.50%
2010-04-01 0 12.06 11.98 12.06 11.96 12.12 148,500 1,788,850 12.046 10.03 9.960 10.03 9.944 10.08 178,612 10.015 0.50%
2010-03-31 0 12.00 11.98 12.04 11.94 12.08 373,500 4,489,956 12.021 9.977 9.960 10.01 9.927 10.04 449,237 9.9946 1.01%
2010-03-30 0 11.88 11.88 11.96 11.82 12.00 425,398 5,056,836 11.887 9.877 9.877 9.944 9.827 9.977 511,659 9.8832 -1.00%
2010-03-29 0 12.00 12.00 12.14 11.72 12.20 816,626 9,801,814 12.003 9.977 9.977 10.09 9.744 10.14 982,218 9.9793 1.69%
2010-03-26 0 11.80 11.80 11.82 11.68 11.84 329,500 3,880,910 11.778 9.811 9.811 9.827 9.711 9.844 396,315 9.7925 -0.34%
2010-03-25 0 11.84 11.82 11.88 11.72 11.88 1,510,705 17,798,004 11.781 9.844 9.827 9.877 9.744 9.877 1,817,040 9.7951 0.51%
2010-03-24 0 11.78 11.74 11.82 11.58 11.82 377,000 4,420,330 11.725 9.794 9.761 9.827 9.628 9.827 453,447 9.7483 0.17%
2010-03-23 0 11.76 11.72 11.76 11.70 11.88 786,109 9,263,904 11.785 9.777 9.744 9.777 9.727 9.877 945,513 9.7978 -0.34%
2010-03-22 0 11.80 11.80 11.82 11.58 11.84 621,000 7,316,940 11.783 9.811 9.811 9.827 9.628 9.844 746,924 9.7961 -0.17%
2010-03-19 0 11.82 11.78 11.82 11.56 11.88 528,500 6,205,976 11.743 9.827 9.794 9.827 9.611 9.877 635,667 9.7629 1.20%
2010-03-18 0 11.68 11.64 11.68 11.64 11.98 624,237 7,332,870 11.747 9.711 9.678 9.711 9.678 9.960 750,817 9.7665 0.52%
2010-03-17 0 11.62 11.60 11.62 11.50 11.86 788,326 9,166,600 11.628 9.661 9.644 9.661 9.561 9.861 948,180 9.6676 0.00%
2010-03-16 0 11.62 11.60 11.72 11.36 11.76 5,469,500 62,527,200 11.432 9.661 9.644 9.744 9.445 9.777 6,578,584 9.5047 2.11%
2010-03-15 0 11.38 11.36 11.38 11.16 11.44 16,503,220 187,978,023 11.390 9.461 9.445 9.461 9.279 9.511 19,849,680 9.4701 0.35%
2010-03-12 0 11.34 11.34 11.38 11.14 11.46 2,141,000 24,314,890 11.357 9.428 9.428 9.461 9.262 9.528 2,575,144 9.4421 0.00%
2010-03-11 0 11.34 11.32 11.36 11.24 11.38 279,500 3,167,190 11.332 9.428 9.412 9.445 9.345 9.461 336,176 9.4212 -0.35%
2010-03-10 0 11.38 11.36 11.38 11.26 11.42 2,099,380 23,851,871 11.361 9.461 9.445 9.461 9.362 9.495 2,525,084 9.4460 0.89%
2010-03-09 0 11.28 11.30 11.34 11.16 11.34 952,000 10,680,561 11.219 9.378 9.395 9.428 9.279 9.428 1,145,043 9.3277 1.08%
2010-03-08 0 11.16 11.14 11.18 10.90 11.18 1,038,359 11,406,459 10.985 9.279 9.262 9.295 9.062 9.295 1,248,913 9.1331 2.95%
2010-03-05 0 10.84 10.90 10.94 10.70 11.14 640,226 6,992,563 10.922 9.012 9.062 9.096 8.896 9.262 770,049 9.0807 -3.04%
2010-03-04 0 11.18 11.14 11.18 10.90 11.20 769,863 8,511,164 11.055 9.295 9.262 9.295 9.062 9.312 925,973 9.1916 2.38%
2010-03-03 0 10.92 10.86 10.96 10.84 10.94 1,939,000 21,125,270 10.895 9.079 9.029 9.112 9.012 9.096 2,332,183 9.0582 0.18%
2010-03-02 0 10.90 10.88 10.90 10.86 11.12 1,640,000 17,920,510 10.927 9.062 9.046 9.062 9.029 9.245 1,972,553 9.0849 0.00%
2010-03-01 0 10.90 10.90 10.92 10.88 11.00 619,000 6,761,720 10.924 9.062 9.062 9.079 9.046 9.146 744,518 9.0820 0.55%
2010-02-26 0 10.84 10.84 10.86 10.82 11.00 1,216,500 13,208,700 10.858 9.012 9.012 9.029 8.996 9.146 1,463,177 9.0274 -0.73%
2010-02-25 0 10.92 10.88 10.92 10.82 11.04 1,910,204 20,831,264 10.905 9.079 9.046 9.079 8.996 9.179 2,297,548 9.0667 -0.73%
2010-02-24 0 11.00 10.96 11.00 10.88 11.04 586,500 6,402,950 10.917 9.146 9.112 9.146 9.046 9.179 705,428 9.0767 1.10%
2010-02-23 0 10.88 10.88 10.90 10.84 10.98 929,245 10,130,976 10.902 9.046 9.046 9.062 9.012 9.129 1,117,674 9.0643 -2.51%
2010-02-22 0 11.16 11.14 11.16 10.98 11.18 167,500 1,862,750 11.121 9.279 9.262 9.279 9.129 9.295 201,465 9.2460 1.09%
2010-02-19 0 11.04 11.04 11.08 10.98 11.20 403,741 4,473,942 11.081 9.179 9.179 9.212 9.129 9.312 485,610 9.2130 -0.90%
2010-02-18 0 11.14 11.14 11.16 11.04 11.22 539,000 6,001,080 11.134 9.262 9.262 9.279 9.179 9.328 648,296 9.2567 0.36%
2010-02-17 0 11.10 11.06 11.10 10.92 11.10 1,369,884 14,968,491 10.927 9.229 9.195 9.229 9.079 9.229 1,647,664 9.0847 0.36%
2010-02-12 0 11.06 11.00 11.06 10.84 11.10 1,504,382 16,410,379 10.908 9.195 9.146 9.195 9.012 9.229 1,809,435 9.0693 0.55%
2010-02-11 0 11.00 10.96 11.00 10.90 11.20 247,900 2,726,374 10.998 9.146 9.112 9.146 9.062 9.312 298,168 9.1437 -1.08%
2010-02-10 0 11.12 11.02 11.10 11.00 11.20 763,000 8,470,900 11.102 9.245 9.162 9.229 9.146 9.312 917,718 9.2304 1.28%
2010-02-09 0 10.98 10.84 11.08 10.76 11.36 1,197,072 12,988,075 10.850 9.129 9.012 9.212 8.946 9.445 1,439,810 9.0207 1.10%
2010-02-08 0 10.86 10.84 10.86 10.76 10.92 164,000 1,777,040 10.836 9.029 9.012 9.029 8.946 9.079 197,255 9.0088 -0.18%
2010-02-05 0 10.88 10.78 10.90 10.72 11.06 368,764 4,031,743 10.933 9.046 8.963 9.062 8.913 9.195 443,541 9.0899 -3.55%
2010-02-04 0 11.28 11.26 11.28 10.88 11.44 1,093,916 12,346,193 11.286 9.378 9.362 9.378 9.046 9.511 1,315,736 9.3835 3.30%
2010-02-03 0 10.92 10.84 10.92 10.80 10.98 256,509 2,796,040 10.900 9.079 9.012 9.079 8.979 9.129 308,523 9.0627 1.11%
2010-02-02 0 10.80 10.72 10.74 10.74 11.02 522,500 5,649,787 10.813 8.979 8.913 8.929 8.929 9.162 628,451 8.9900 -0.74%
2010-02-01 0 10.88 10.86 10.92 10.60 11.04 998,096 10,960,582 10.981 9.046 9.029 9.079 8.813 9.179 1,200,486 9.1301 -0.91%
2010-01-29 0 10.98 10.86 11.00 10.32 11.00 3,879,530 41,950,264 10.813 9.129 9.029 9.146 8.580 9.146 4,666,206 8.9902 0.55%
2010-01-28 0 10.92 10.92 11.00 10.90 11.00 1,632,500 17,842,717 10.930 9.079 9.079 9.146 9.062 9.146 1,963,532 9.0871 -0.55%
2010-01-27 0 10.98 10.98 11.00 10.90 11.06 648,489 7,110,670 10.965 9.129 9.129 9.146 9.062 9.195 779,987 9.1164 0.37%
2010-01-26 0 10.94 10.80 10.94 10.76 10.94 717,792 7,821,494 10.897 9.096 8.979 9.096 8.946 9.096 863,343 9.0595 0.00%
2010-01-25 0 10.94 10.88 10.94 10.80 10.94 169,761 1,844,119 10.863 9.096 9.046 9.096 8.979 9.096 204,184 9.0316 -0.55%
2010-01-22 0 11.00 10.96 11.00 10.70 11.00 390,500 4,253,530 10.893 9.146 9.112 9.146 8.896 9.146 469,684 9.0562 0.00%
2010-01-21 0 11.00 11.00 11.02 10.92 11.08 918,000 10,090,810 10.992 9.146 9.146 9.162 9.079 9.212 1,104,149 9.1390 0.00%
2010-01-20 0 11.00 10.90 11.04 10.90 11.08 154,550 1,700,330 11.002 9.146 9.062 9.179 9.062 9.212 185,889 9.1470 0.18%
2010-01-19 0 10.98 10.90 11.00 10.88 11.00 320,500 3,497,008 10.911 9.129 9.062 9.146 9.046 9.146 385,490 9.0716 0.73%
2010-01-18 0 10.90 10.90 10.96 10.76 11.10 994,000 10,825,840 10.891 9.062 9.062 9.112 8.946 9.229 1,195,560 9.0550 -2.15%
2010-01-15 0 11.14 11.12 11.16 10.98 11.18 298,873 3,315,118 11.092 9.262 9.245 9.279 9.129 9.295 359,477 9.2221 1.83%
2010-01-14 0 10.94 10.86 10.96 10.86 11.32 1,310,000 14,572,125 11.124 9.096 9.029 9.112 9.029 9.412 1,575,637 9.2484 -2.15%
2010-01-13 0 11.18 11.18 11.22 11.10 11.36 608,500 6,821,930 11.211 9.295 9.295 9.328 9.229 9.445 731,889 9.3210 -1.76%
2010-01-12 0 11.38 11.34 11.38 11.28 11.46 280,500 3,192,590 11.382 9.461 9.428 9.461 9.378 9.528 337,379 9.4629 -0.18%
2010-01-11 0 11.40 11.40 11.46 11.36 11.84 3,272,545 37,589,543 11.486 9.478 9.478 9.528 9.445 9.844 3,936,139 9.5499 -1.55%
2010-01-08 0 11.58 11.58 11.60 11.32 11.60 1,248,009 14,287,497 11.448 9.628 9.628 9.644 9.412 9.644 1,501,075 9.5182 0.70%
2010-01-07 0 11.50 11.48 11.50 11.38 11.50 758,000 8,679,160 11.450 9.561 9.545 9.561 9.461 9.561 911,704 9.5197 1.05%
2010-01-06 0 11.38 11.34 11.36 11.32 11.52 1,041,534 11,855,731 11.383 9.461 9.428 9.445 9.412 9.578 1,252,732 9.4639 -1.22%
2010-01-05 0 11.52 11.46 11.52 11.40 11.56 1,053,600 12,106,470 11.491 9.578 9.528 9.578 9.478 9.611 1,267,245 9.5534 1.23%
2010-01-04 0 11.38 11.34 11.48 11.30 11.54 407,000 4,668,340 11.470 9.461 9.428 9.545 9.395 9.594 489,530 9.5364 0.18%
2009-12-31 0 11.36 11.36 11.40 11.36 11.46 142,980 1,631,861 11.413 9.445 9.445 9.478 9.445 9.528 171,973 9.4891 -0.53%
2009-12-30 0 11.42 11.34 11.42 11.30 11.48 501,551 5,709,692 11.384 9.495 9.428 9.495 9.395 9.545 603,254 9.4648 -0.52%
2009-12-29 0 11.48 11.38 11.48 11.40 11.50 77,500 888,320 11.462 9.545 9.461 9.545 9.478 9.561 93,215 9.5298 -0.17%
2009-12-28 0 11.50 11.34 11.50 11.30 11.50 424,912 4,840,272 11.391 9.561 9.428 9.561 9.395 9.561 511,074 9.4708 1.05%
2009-12-24 0 11.38 11.32 11.38 11.28 11.50 265,500 3,028,390 11.406 9.461 9.412 9.461 9.378 9.561 319,337 9.4834 0.89%
2009-12-23 0 11.28 11.26 11.28 11.20 11.52 944,000 10,742,730 11.380 9.378 9.362 9.378 9.312 9.578 1,135,421 9.4615 -0.88%
2009-12-22 0 11.38 11.28 11.36 11.18 11.50 645,000 7,346,290 11.390 9.461 9.378 9.445 9.295 9.561 775,791 9.4694 1.79%
2009-12-21 0 11.18 11.08 11.18 11.02 11.38 300,840 3,355,839 11.155 9.295 9.212 9.295 9.162 9.461 361,843 9.2743 -0.89%
2009-12-18 0 11.28 11.24 11.40 11.08 11.40 500,000 5,643,250 11.287 9.378 9.345 9.478 9.212 9.478 601,388 9.3837 -0.88%
2009-12-17 0 11.38 11.50 11.56 11.28 11.58 692,000 7,872,710 11.377 9.461 9.561 9.611 9.378 9.628 832,321 9.4587 0.35%
2009-12-16 0 11.34 11.32 11.40 11.32 11.58 506,971 5,825,668 11.491 9.428 9.412 9.478 9.412 9.628 609,773 9.5538 -0.70%
2009-12-15 0 11.42 11.40 11.46 11.36 11.60 385,500 4,426,740 11.483 9.495 9.478 9.528 9.445 9.644 463,670 9.5472 -0.87%
2009-12-14 0 11.52 11.50 11.54 11.36 11.58 479,660 5,507,844 11.483 9.578 9.561 9.594 9.445 9.628 576,924 9.5469 0.88%
2009-12-11 0 11.42 11.32 11.50 11.26 11.52 474,687 5,438,260 11.457 9.495 9.412 9.561 9.362 9.578 570,942 9.5251 -0.35%
2009-12-10 0 11.46 11.30 11.44 11.24 11.50 732,500 8,332,800 11.376 9.528 9.395 9.511 9.345 9.561 881,034 9.4580 0.88%
2009-12-09 0 11.36 11.30 11.36 11.20 11.40 425,340 4,808,638 11.305 9.445 9.395 9.445 9.312 9.478 511,589 9.3994 -0.35%
2009-12-08 0 11.40 11.38 11.40 11.08 11.40 852,260 9,642,207 11.314 9.478 9.461 9.478 9.212 9.478 1,025,078 9.4063 0.88%
2009-12-07 0 11.30 11.28 11.30 11.16 11.38 613,500 6,927,810 11.292 9.395 9.378 9.395 9.279 9.461 737,903 9.3885 0.71%
2009-12-04 0 11.22 11.22 11.28 11.16 11.34 871,000 9,806,640 11.259 9.328 9.328 9.378 9.279 9.428 1,047,618 9.3609 -1.23%
2009-12-03 0 11.36 11.26 11.36 11.18 11.40 1,141,500 12,901,620 11.302 9.445 9.362 9.445 9.295 9.478 1,372,969 9.3969 0.18%
2009-12-02 0 11.34 11.30 11.38 11.30 11.56 665,548 7,573,197 11.379 9.428 9.395 9.461 9.395 9.611 800,505 9.4605 -1.56%
2009-12-01 0 11.52 11.48 11.66 11.40 11.66 429,000 4,957,020 11.555 9.578 9.545 9.694 9.478 9.694 515,991 9.6068 -0.52%
2009-11-30 0 11.58 11.46 11.62 11.30 11.62 411,181 4,722,755 11.486 9.628 9.528 9.661 9.395 9.661 494,559 9.5494 0.70%
2009-11-27 0 11.50 11.34 11.50 11.10 11.50 363,000 4,119,420 11.348 9.561 9.428 9.561 9.229 9.561 436,608 9.4351 -1.88%
2009-11-26 0 11.72 11.68 11.74 11.30 11.74 522,001 6,023,035 11.538 9.744 9.711 9.761 9.395 9.761 627,850 9.5931 0.17%
2009-11-25 0 11.70 11.60 11.70 11.50 11.78 232,850 2,723,560 11.697 9.727 9.644 9.727 9.561 9.794 280,066 9.7247 -0.17%
2009-11-24 0 11.72 11.62 11.80 11.40 11.76 201,500 2,325,200 11.539 9.744 9.661 9.811 9.478 9.777 242,359 9.5940 0.51%
2009-11-23 0 11.66 11.64 11.80 11.36 11.88 108,000 1,256,000 11.630 9.694 9.678 9.811 9.445 9.877 129,900 9.6690 -0.68%
2009-11-20 0 11.74 11.78 11.80 11.70 11.82 267,821 3,156,979 11.788 9.761 9.794 9.811 9.727 9.827 322,129 9.8004 0.17%
2009-11-19 0 11.72 11.62 11.74 11.50 11.76 320,196 3,708,261 11.581 9.744 9.661 9.761 9.561 9.777 385,124 9.6287 -0.51%
2009-11-18 0 11.78 11.78 11.88 11.70 11.90 405,001 4,792,037 11.832 9.794 9.794 9.877 9.727 9.894 487,126 9.8374 1.55%
2009-11-17 0 11.60 11.60 11.70 11.60 11.84 144,301 1,686,731 11.689 9.644 9.644 9.727 9.644 9.844 173,562 9.7183 -1.53%
2009-11-16 0 11.78 11.72 11.78 11.54 11.80 212,500 2,492,860 11.731 9.794 9.744 9.794 9.594 9.811 255,590 9.7534 0.86%
2009-11-13 0 11.68 11.58 11.68 11.64 11.68 58,500 682,770 11.671 9.711 9.628 9.711 9.678 9.711 70,362 9.7036 0.52%
2009-11-12 0 11.62 11.54 11.62 11.50 11.68 465,830 5,364,352 11.516 9.661 9.594 9.661 9.561 9.711 560,289 9.5743 -0.34%
2009-11-11 0 11.66 11.54 11.66 11.36 11.66 460,103 5,305,253 11.531 9.694 9.594 9.694 9.445 9.694 553,401 9.5866 2.46%
2009-11-10 0 11.38 11.36 11.38 11.10 11.98 304,058 3,451,015 11.350 9.461 9.445 9.461 9.229 9.960 365,714 9.4364 2.71%
2009-11-09 0 11.08 11.06 11.08 10.90 11.14 176,413 1,936,553 10.977 9.212 9.195 9.212 9.062 9.262 212,185 9.1267 0.73%
2009-11-06 0 11.00 10.88 11.00 10.64 11.00 345,084 3,724,198 10.792 9.146 9.046 9.146 8.846 9.146 415,059 8.9727 2.23%
2009-11-05 0 10.76 10.76 10.88 10.60 10.88 440,150 4,736,625 10.761 8.946 8.946 9.046 8.813 9.046 529,402 8.9471 -0.37%
2009-11-04 0 10.80 10.74 10.84 10.56 10.90 996,308 10,804,808 10.845 8.979 8.929 9.012 8.780 9.062 1,198,336 9.0165 0.00%
2009-11-03 0 10.80 10.78 10.80 10.78 11.44 324,739 3,583,146 11.034 8.979 8.963 8.979 8.963 9.511 390,588 9.1737 -1.82%
2009-11-02 0 11.00 10.92 11.02 10.72 11.16 482,500 5,281,380 10.946 9.146 9.079 9.162 8.913 9.279 580,339 9.1005 -1.26%
2009-10-30 0 11.14 11.14 11.20 10.86 11.20 915,000 10,145,550 11.088 9.262 9.262 9.312 9.029 9.312 1,100,540 9.2187 2.77%
2009-10-29 0 10.84 10.80 10.86 10.40 10.88 830,000 8,886,720 10.707 9.012 8.979 9.029 8.647 9.046 998,304 8.9018 2.46%
2009-10-28 0 10.58 10.54 10.58 10.44 10.92 1,551,597 16,396,628 10.568 8.796 8.763 8.796 8.680 9.079 1,866,224 8.7860 -4.17%
2009-10-27 0 11.04 11.00 11.06 10.50 11.48 1,786,115 19,736,395 11.050 9.179 9.146 9.195 8.730 9.545 2,148,297 9.1870 0.91%
2009-10-23 0 10.94 10.90 10.96 10.40 10.98 1,062,425 11,442,662 10.770 9.096 9.062 9.112 8.647 9.129 1,277,859 8.9546 4.59%
2009-10-22 0 10.46 10.42 10.50 10.30 10.50 543,179 5,653,730 10.409 8.697 8.663 8.730 8.564 8.730 653,323 8.6538 0.38%
2009-10-21 0 10.42 10.40 10.42 10.28 10.52 490,500 5,136,405 10.472 8.663 8.647 8.663 8.547 8.746 589,962 8.7063 -0.76%
2009-10-20 0 10.50 10.48 10.50 10.36 10.66 443,308 4,625,236 10.433 8.730 8.713 8.730 8.613 8.863 533,200 8.6745 0.38%
2009-10-19 0 10.46 10.40 10.46 10.18 10.46 278,532 2,887,265 10.366 8.697 8.647 8.697 8.464 8.697 335,012 8.6184 1.75%
2009-10-16 0 10.28 10.22 10.34 10.20 10.40 1,291,100 13,201,880 10.225 8.547 8.497 8.597 8.480 8.647 1,552,904 8.5014 0.00%
2009-10-15 0 10.28 10.26 10.28 10.18 10.48 1,043,000 10,661,250 10.222 8.547 8.530 8.547 8.464 8.713 1,254,496 8.4984 0.39%
2009-10-14 0 10.24 10.22 10.24 10.10 10.26 337,476 3,454,158 10.235 8.514 8.497 8.514 8.397 8.530 405,908 8.5097 -0.39%
2009-10-13 0 10.28 10.12 10.32 10.18 10.46 767,933 7,908,113 10.298 8.547 8.414 8.580 8.464 8.697 923,652 8.5618 -0.39%
2009-10-12 0 10.32 10.32 10.34 10.30 10.60 487,000 5,067,960 10.406 8.580 8.580 8.597 8.564 8.813 585,752 8.6521 0.39%
2009-10-09 0 10.28 10.26 10.28 10.14 10.40 933,000 9,586,624 10.275 8.547 8.530 8.547 8.430 8.647 1,122,190 8.5428 1.18%
2009-10-08 0 10.16 10.14 10.28 10.08 10.26 127,500 1,296,980 10.172 8.447 8.430 8.547 8.381 8.530 153,354 8.4574 -1.17%
2009-10-07 0 10.28 10.20 10.22 10.12 10.28 578,052 5,899,913 10.207 8.547 8.480 8.497 8.414 8.547 695,267 8.4858 0.78%
2009-10-06 0 10.20 10.20 10.22 9.800 10.22 699,090 7,067,197 10.109 8.480 8.480 8.497 8.148 8.497 840,849 8.4048 3.03%
2009-10-05 0 9.900 9.890 9.900 9.900 10.28 481,000 4,823,929 10.029 8.231 8.223 8.231 8.231 8.547 578,535 8.3382 -3.70%
2009-10-02 0 10.28 10.28 10.34 10.24 10.80 1,315,900 13,611,300 10.344 8.547 8.547 8.597 8.514 8.979 1,582,733 8.5999 2.39%
2009-09-30 0 10.04 10.04 10.16 10.02 10.18 479,888 4,860,551 10.129 8.347 8.347 8.447 8.331 8.464 577,198 8.4209 -2.33%
2009-09-29 0 10.28 10.22 10.28 10.04 10.28 469,862 4,791,453 10.198 8.547 8.497 8.547 8.347 8.547 565,139 8.4784 -0.19%
2009-09-28 0 10.30 10.20 10.30 10.22 10.58 531,019 5,483,794 10.327 8.564 8.480 8.564 8.497 8.796 638,697 8.5859 -4.10%
2009-09-25 0 10.74 10.70 10.74 10.46 10.84 654,360 6,998,202 10.695 8.929 8.896 8.929 8.697 9.012 787,049 8.8917 3.67%
2009-09-24 0 10.36 10.08 10.36 10.04 10.50 347,152 3,553,515 10.236 8.613 8.381 8.613 8.347 8.730 417,546 8.5105 0.10%
2009-09-23 0 10.38 10.34 10.40 10.10 10.48 234,297 2,389,760 10.200 8.605 8.572 8.622 8.373 8.688 282,624 8.4556 1.76%
2009-09-22 0 10.20 10.16 10.20 9.880 10.30 320,000 3,240,130 10.125 8.456 8.423 8.456 8.191 8.539 386,004 8.3940 3.24%
2009-09-21 0 9.880 9.830 9.940 9.800 10.26 313,794 3,164,523 10.085 8.191 8.149 8.240 8.124 8.506 378,518 8.3603 -2.95%
2009-09-18 0 10.18 10.18 10.26 9.630 10.26 1,057,774 10,519,981 9.9454 8.439 8.439 8.506 7.983 8.506 1,275,953 8.2448 4.62%
2009-09-17 0 9.730 9.700 9.730 9.550 9.750 868,575 8,397,536 9.6682 8.066 8.041 8.066 7.917 8.083 1,047,729 8.0150 1.35%
2009-09-16 0 9.600 9.600 9.610 9.440 9.640 495,000 4,738,340 9.5724 7.958 7.958 7.967 7.826 7.992 597,100 7.9356 3.00%
2009-09-15 0 9.320 9.320 9.430 9.200 9.490 247,500 2,319,935 9.3735 7.726 7.726 7.818 7.627 7.867 298,550 7.7707 -0.53%
2009-09-14 0 9.370 9.360 9.380 9.330 9.640 381,895 3,585,437 9.3885 7.768 7.760 7.776 7.735 7.992 460,666 7.7832 -1.37%
2009-09-11 0 9.500 9.460 9.580 9.460 9.620 487,500 4,657,200 9.5532 7.876 7.842 7.942 7.842 7.975 588,053 7.9197 -1.25%
2009-09-10 0 9.620 9.620 9.710 9.000 9.750 1,305,230 12,479,640 9.5613 7.975 7.975 8.050 7.461 8.083 1,574,450 7.9263 7.97%
2009-09-09 0 8.910 8.840 8.950 8.730 9.100 279,000 2,486,775 8.9132 7.386 7.328 7.420 7.237 7.544 336,547 7.3891 1.83%
2009-09-08 0 8.750 8.750 8.810 8.690 8.850 484,500 4,253,850 8.7799 7.254 7.254 7.304 7.204 7.337 584,434 7.2786 -0.68%
2009-09-07 0 8.810 8.800 8.810 8.770 8.890 542,060 4,792,157 8.8406 7.304 7.295 7.304 7.270 7.370 653,867 7.3290 0.23%
2009-09-04 0 8.790 8.790 8.800 8.720 8.850 522,000 4,588,410 8.7901 7.287 7.287 7.295 7.229 7.337 629,669 7.2870 0.69%
2009-09-03 0 8.730 8.730 8.760 8.710 8.840 379,937 3,328,638 8.7610 7.237 7.237 7.262 7.221 7.328 458,304 7.2630 -1.24%
2009-09-02 0 8.840 8.820 8.840 8.700 8.850 506,535 4,456,369 8.7978 7.328 7.312 7.328 7.212 7.337 611,014 7.2934 0.34%
2009-09-01 0 8.810 8.660 8.810 8.670 8.970 656,649 5,783,300 8.8073 7.304 7.179 7.304 7.187 7.436 792,091 7.3013 1.85%
2009-08-31 0 8.650 8.650 8.740 8.550 8.800 381,154 3,293,499 8.6409 7.171 7.171 7.246 7.088 7.295 459,772 7.1633 -1.14%
2009-08-28 0 8.750 8.650 8.700 8.550 8.900 957,086 8,369,861 8.7452 7.254 7.171 7.212 7.088 7.378 1,154,497 7.2498 2.70%
2009-08-27 0 8.520 8.520 8.600 8.490 8.670 1,079,500 9,248,240 8.5672 7.063 7.063 7.129 7.038 7.187 1,302,160 7.1022 -2.07%
2009-08-26 0 8.700 8.700 8.710 8.510 8.800 667,074 5,807,090 8.7053 7.212 7.212 7.221 7.055 7.295 804,666 7.2168 -1.14%
2009-08-25 0 8.800 8.770 8.800 8.500 8.900 903,000 7,860,705 8.7051 7.295 7.270 7.295 7.047 7.378 1,089,255 7.2166 1.73%
2009-08-24 0 8.650 8.600 8.650 8.530 8.740 384,500 3,311,390 8.6122 7.171 7.129 7.171 7.071 7.246 463,808 7.1396 -1.14%
2009-08-21 0 8.750 8.700 8.750 8.400 8.810 644,500 5,608,110 8.7015 7.254 7.212 7.254 6.964 7.304 777,436 7.2136 4.17%
2009-08-20 0 8.400 8.390 8.400 8.160 8.420 288,804 2,407,682 8.3367 6.964 6.955 6.964 6.765 6.980 348,373 6.9112 3.19%
2009-08-19 0 8.140 8.130 8.150 8.130 8.340 203,304 1,670,297 8.2158 6.748 6.740 6.756 6.740 6.914 245,238 6.8109 -2.05%
2009-08-18 0 8.310 8.300 8.320 8.230 8.510 518,200 4,311,197 8.3196 6.889 6.881 6.897 6.823 7.055 625,085 6.8970 -2.35%
2009-08-17 0 8.510 8.510 8.530 8.500 8.740 302,800 2,602,181 8.5937 7.055 7.055 7.071 7.047 7.246 365,256 7.1243 -3.51%
2009-08-14 0 8.820 8.810 8.820 8.730 9.000 464,000 4,089,505 8.8136 7.312 7.304 7.312 7.237 7.461 559,706 7.3065 -0.56%
2009-08-13 0 8.870 8.860 8.870 8.650 8.900 363,500 3,203,185 8.8121 7.353 7.345 7.353 7.171 7.378 438,476 7.3053 -0.45%
2009-08-12 0 8.910 8.910 8.920 8.800 9.080 462,076 4,123,046 8.9229 7.386 7.386 7.395 7.295 7.527 557,385 7.3971 0.34%
2009-08-11 0 8.880 8.850 8.880 8.750 9.100 468,014 4,133,962 8.8330 7.362 7.337 7.362 7.254 7.544 564,548 7.3226 -0.22%
2009-08-10 0 8.900 8.900 8.920 8.880 8.990 184,000 1,642,165 8.9248 7.378 7.378 7.395 7.362 7.453 221,952 7.3987 1.14%
2009-08-07 0 8.800 8.800 8.860 8.800 9.140 425,097 3,790,209 8.9161 7.295 7.295 7.345 7.295 7.577 512,779 7.3915 -4.76%
2009-08-06 0 9.240 9.220 9.240 9.020 9.300 251,500 2,309,315 9.1822 7.660 7.643 7.660 7.478 7.710 303,375 7.6121 1.54%
2009-08-05 0 9.100 9.050 9.100 9.020 9.600 547,670 5,161,655 9.4248 7.544 7.503 7.544 7.478 7.958 660,634 7.8132 -1.62%
2009-08-04 0 9.250 9.150 9.260 9.110 9.500 206,354 1,916,807 9.2889 7.668 7.585 7.677 7.552 7.876 248,917 7.7006 -1.49%
2009-08-03 0 9.390 9.370 9.400 8.900 9.400 804,508 7,425,986 9.2305 7.784 7.768 7.793 7.378 7.793 970,448 7.6521 5.51%
2009-07-31 0 8.900 8.810 8.900 8.570 8.950 2,467,500 21,480,847 8.7055 7.378 7.304 7.378 7.105 7.420 2,976,453 7.2169 2.06%
2009-07-30 0 8.720 8.700 8.750 8.640 8.750 239,000 2,081,185 8.7079 7.229 7.212 7.254 7.163 7.254 288,297 7.2189 -0.11%
2009-07-29 0 8.730 8.680 8.750 8.600 8.950 729,000 6,366,435 8.7331 7.237 7.196 7.254 7.129 7.420 879,365 7.2398 0.58%
2009-07-28 0 8.680 8.660 8.670 8.610 8.840 581,229 5,064,275 8.7130 7.196 7.179 7.187 7.138 7.328 701,115 7.2232 -1.03%
2009-07-27 0 8.770 8.770 8.780 8.700 8.900 392,019 3,442,854 8.7824 7.270 7.270 7.279 7.212 7.378 472,878 7.2806 -1.13%
2009-07-24 0 8.870 8.810 8.870 8.800 8.900 472,500 4,180,625 8.8479 7.353 7.304 7.353 7.295 7.378 569,959 7.3350 0.00%
2009-07-23 0 8.870 8.830 8.870 8.730 8.930 1,401,900 12,388,086 8.8366 7.353 7.320 7.353 7.237 7.403 1,691,059 7.3256 0.68%
2009-07-22 0 8.810 8.880 8.900 8.770 9.080 946,703 8,415,058 8.8888 7.304 7.362 7.378 7.270 7.527 1,141,972 7.3689 -2.22%
2009-07-21 0 9.010 9.010 9.040 8.800 9.050 1,106,668 9,895,370 8.9416 7.469 7.469 7.494 7.295 7.503 1,334,932 7.4126 1.35%
2009-07-20 0 8.890 8.820 8.890 8.470 8.950 2,168,500 18,949,548 8.7386 7.370 7.312 7.370 7.022 7.420 2,615,780 7.2443 2.77%
2009-07-17 0 8.650 8.650 8.700 8.510 8.790 529,499 4,590,792 8.6701 7.171 7.171 7.212 7.055 7.287 638,715 7.1875 0.82%
2009-07-16 0 8.580 8.500 8.570 8.400 8.790 1,715,043 14,697,281 8.5696 7.113 7.047 7.105 6.964 7.287 2,068,792 7.1043 2.51%
2009-07-15 0 8.370 8.360 8.390 8.260 8.590 750,933 6,298,944 8.3882 6.939 6.930 6.955 6.848 7.121 905,822 6.9538 -1.76%
2009-07-14 0 8.520 8.510 8.520 8.400 8.800 2,812,620 23,975,096 8.5241 7.063 7.055 7.063 6.964 7.295 3,392,758 7.0666 1.31%
2009-07-13 0 8.410 8.400 8.420 7.700 8.640 2,256,007 18,609,165 8.2487 6.972 6.964 6.980 6.383 7.163 2,721,337 6.8382 8.52%
2009-07-10 0 7.750 7.720 7.760 7.500 7.790 452,579 3,501,973 7.7378 6.425 6.400 6.433 6.218 6.458 545,929 6.4147 1.97%
2009-07-09 0 7.600 7.570 7.680 7.480 7.700 333,500 2,520,235 7.5569 6.300 6.276 6.367 6.201 6.383 402,289 6.2647 0.00%
2009-07-08 0 7.600 7.600 7.700 7.520 7.870 465,630 3,581,353 7.6914 6.300 6.300 6.383 6.234 6.524 561,672 6.3762 -2.81%
2009-07-07 0 7.820 7.790 7.820 7.740 7.830 554,800 4,323,097 7.7922 6.483 6.458 6.483 6.417 6.491 669,234 6.4598 0.77%
2009-07-06 0 7.760 7.740 7.760 7.740 7.840 333,000 2,589,637 7.7767 6.433 6.417 6.433 6.417 6.499 401,685 6.4469 -0.26%
2009-07-03 0 7.780 7.780 7.800 7.640 7.850 387,000 3,003,190 7.7602 6.450 6.450 6.466 6.334 6.508 466,824 6.4332 0.13%
2009-07-02 0 7.770 7.750 7.770 7.500 7.810 934,000 7,140,685 7.6453 6.441 6.425 6.441 6.218 6.475 1,126,649 6.3380 -0.13%
2009-06-30 0 7.780 7.520 7.850 7.500 7.950 587,252 4,609,606 7.8495 6.450 6.234 6.508 6.218 6.591 708,380 6.5072 -1.02%
2009-06-29 0 7.860 7.840 7.860 7.780 7.950 529,000 4,174,960 7.8922 6.516 6.499 6.516 6.450 6.591 638,113 6.5427 -2.00%
2009-06-26 0 8.020 7.910 8.100 7.600 8.100 1,747,407 13,666,934 7.8213 6.649 6.557 6.715 6.300 6.715 2,107,831 6.4839 4.84%
2009-06-25 0 7.650 7.620 7.700 7.470 7.700 358,000 2,719,129 7.5953 6.342 6.317 6.383 6.193 6.383 431,842 6.2966 2.55%
2009-06-24 0 7.460 7.420 7.490 7.300 7.490 265,000 1,958,140 7.3892 6.184 6.151 6.209 6.052 6.209 319,660 6.1257 1.63%
2009-06-23 0 7.340 7.340 7.360 7.340 7.740 775,656 5,762,849 7.4296 6.085 6.085 6.101 6.085 6.417 935,645 6.1592 -5.29%
2009-06-22 0 7.750 7.750 7.790 7.690 7.980 423,658 3,299,667 7.7885 6.425 6.425 6.458 6.375 6.615 511,043 6.4567 -3.13%
2009-06-19 0 8.000 7.880 8.000 7.470 8.090 1,884,006 14,493,600 7.6930 6.632 6.533 6.632 6.193 6.707 2,272,606 6.3775 4.17%
2009-06-18 0 7.680 7.650 7.670 7.600 7.890 510,500 3,948,775 7.7351 6.367 6.342 6.358 6.300 6.541 615,797 6.4125 -2.54%
2009-06-17 0 7.880 7.790 7.880 7.580 7.920 1,089,376 8,461,768 7.7675 6.533 6.458 6.533 6.284 6.566 1,314,073 6.4393 1.94%
2009-06-16 0 7.730 7.700 7.720 7.700 8.100 1,871,500 14,693,215 7.8510 6.408 6.383 6.400 6.383 6.715 2,257,520 6.5086 -7.31%
2009-06-15 0 8.340 8.300 8.340 8.140 8.700 1,505,800 12,639,252 8.3937 6.914 6.881 6.914 6.748 7.212 1,816,390 6.9584 0.60%
2009-06-12 0 8.290 8.270 8.300 7.420 8.300 2,745,500 22,340,325 8.1371 6.872 6.856 6.881 6.151 6.881 3,311,794 6.7457 12.48%
2009-06-11 0 7.370 7.330 7.390 7.200 7.400 532,000 3,905,530 7.3412 6.110 6.077 6.126 5.969 6.135 641,732 6.0859 2.08%
2009-06-10 0 7.220 7.220 7.280 7.100 7.280 887,000 6,383,455 7.1967 5.985 5.985 6.035 5.886 6.035 1,069,955 5.9661 2.85%
2009-06-09 0 7.020 7.020 7.090 7.020 7.150 694,500 4,916,445 7.0791 5.820 5.820 5.878 5.820 5.927 837,749 5.8686 -0.28%
2009-06-08 0 7.040 7.030 7.090 7.000 7.210 1,360,844 9,644,559 7.0872 5.836 5.828 5.878 5.803 5.977 1,641,535 5.8753 -2.90%
2009-06-05 0 7.250 7.260 7.300 7.050 7.350 940,855 6,772,344 7.1981 6.010 6.019 6.052 5.844 6.093 1,134,918 5.9673 2.55%
2009-06-04 0 7.070 7.070 7.110 6.960 7.130 1,307,000 9,199,865 7.0389 5.861 5.861 5.894 5.770 5.911 1,576,585 5.8353 -0.56%
2009-06-03 0 7.110 7.090 7.110 6.990 7.170 1,048,500 7,415,269 7.0723 5.894 5.878 5.894 5.795 5.944 1,264,766 5.8630 1.43%
2009-06-02 0 7.010 7.000 7.010 6.990 7.230 1,359,000 9,639,350 7.0930 5.811 5.803 5.811 5.795 5.994 1,639,311 5.8801 -1.68%
2009-06-01 0 7.130 7.100 7.130 6.920 7.190 1,971,853 13,973,841 7.0867 5.911 5.886 5.911 5.737 5.961 2,378,572 5.8749 1.86%
2009-05-29 0 7.000 6.960 6.980 6.960 7.250 3,749,750 26,384,128 7.0362 5.803 5.770 5.786 5.770 6.010 4,523,183 5.8331 -1.69%
2009-05-27 0 7.120 7.120 7.180 6.870 7.220 2,806,500 19,713,195 7.0241 5.903 5.903 5.952 5.695 5.985 3,385,376 5.8230 1.86%
2009-05-26 0 6.990 6.980 6.990 6.880 7.020 1,166,500 8,126,480 6.9665 5.795 5.786 5.795 5.704 5.820 1,407,105 5.7753 -0.99%
2009-05-25 0 7.060 7.050 7.070 6.850 7.100 466,520 3,290,822 7.0540 5.853 5.844 5.861 5.679 5.886 562,746 5.8478 3.52%
2009-05-22 0 6.820 6.800 6.820 6.700 7.150 914,500 6,246,225 6.8302 5.654 5.637 5.654 5.554 5.927 1,103,127 5.6623 -4.35%
2009-05-21 0 7.130 7.120 7.150 7.050 7.290 474,000 3,383,490 7.1382 5.911 5.903 5.927 5.844 6.043 571,768 5.9176 -0.42%
2009-05-20 0 7.160 7.140 7.200 7.120 7.300 2,022,500 14,556,625 7.1973 5.936 5.919 5.969 5.903 6.052 2,439,666 5.9666 -1.38%
2009-05-19 0 7.260 7.220 7.280 7.000 7.280 1,052,000 7,485,480 7.1155 6.019 5.985 6.035 5.803 6.035 1,268,988 5.8988 3.27%
2009-05-18 0 7.030 7.000 7.050 6.800 7.060 1,054,000 7,347,285 6.9709 5.828 5.803 5.844 5.637 5.853 1,271,401 5.7789 2.48%
2009-05-15 0 6.860 6.810 6.900 6.700 7.050 1,523,500 10,532,555 6.9134 5.687 5.646 5.720 5.554 5.844 1,837,741 5.7313 2.39%
2009-05-14 0 6.700 6.700 6.720 6.600 6.890 1,146,971 7,656,103 6.6751 5.554 5.554 5.571 5.471 5.712 1,383,548 5.5337 -4.29%
2009-05-13 0 7.000 6.930 7.000 6.800 7.060 2,608,671 18,052,530 6.9202 5.803 5.745 5.803 5.637 5.853 3,146,742 5.7369 1.45%
2009-05-12 0 6.900 6.870 6.900 6.600 6.940 1,619,400 11,051,120 6.8242 5.720 5.695 5.720 5.471 5.753 1,953,421 5.6573 0.73%
2009-05-11 0 6.850 6.850 6.880 6.850 6.980 889,000 6,148,110 6.9158 5.679 5.679 5.704 5.679 5.786 1,072,367 5.7332 0.15%
2009-05-08 0 6.840 6.820 6.870 6.500 6.920 931,788 6,254,119 6.7120 5.670 5.654 5.695 5.389 5.737 1,123,981 5.5643 -0.15%
2009-05-07 0 6.850 6.810 6.840 6.750 6.970 1,836,000 12,628,940 6.8785 5.679 5.646 5.670 5.596 5.778 2,214,698 5.7023 3.87%
2009-05-06 0 6.700 6.680 6.700 6.500 6.800 399,560 2,633,902 6.5920 5.467 5.451 5.467 5.304 5.549 489,648 5.3792 4.04%
2009-05-05 0 6.440 6.400 6.450 6.260 6.610 429,000 2,741,075 6.3895 5.255 5.222 5.263 5.108 5.394 525,726 5.2139 -1.23%
2009-05-04 0 6.520 6.500 6.520 6.060 6.530 2,561,969 16,286,577 6.3571 5.320 5.304 5.320 4.945 5.329 3,139,610 5.1875 10.32%
2009-04-30 0 5.910 5.840 5.940 5.650 5.950 1,192,238 6,989,536 5.8625 4.823 4.766 4.847 4.610 4.855 1,461,049 4.7839 4.60%
2009-04-29 0 5.650 5.650 5.660 5.480 5.790 970,959 5,485,509 5.6496 4.610 4.610 4.619 4.472 4.725 1,189,879 4.6101 2.54%
2009-04-28 0 5.510 5.520 5.620 5.480 5.800 1,213,000 6,778,795 5.5885 4.496 4.504 4.586 4.472 4.733 1,486,492 4.5603 -3.33%
2009-04-27 0 5.700 5.690 5.710 5.570 6.090 1,762,452 10,231,560 5.8053 4.651 4.643 4.659 4.545 4.970 2,159,828 4.7372 -6.40%
2009-04-24 0 6.090 6.080 6.090 5.870 6.090 2,172,407 13,032,305 5.9990 4.970 4.961 4.970 4.790 4.970 2,662,214 4.8953 5.36%
2009-04-23 0 5.780 5.790 5.880 5.670 5.890 612,000 3,535,090 5.7763 4.717 4.725 4.798 4.627 4.806 749,986 4.7135 0.00%
2009-04-22 0 5.780 5.780 5.790 5.780 6.000 574,000 3,372,895 5.8761 4.717 4.717 4.725 4.717 4.896 703,418 4.7950 -0.34%
2009-04-21 0 5.800 5.810 5.880 5.610 5.960 2,627,500 15,295,134 5.8212 4.733 4.741 4.798 4.578 4.863 3,219,916 4.7502 -4.92%
2009-04-20 0 6.100 6.090 6.150 5.880 6.190 1,067,005 6,468,755 6.0625 4.978 4.970 5.018 4.798 5.051 1,307,580 4.9471 -0.97%
2009-04-17 0 6.160 6.160 6.170 5.860 6.300 1,641,500 10,080,865 6.1413 5.027 5.027 5.035 4.782 5.141 2,011,605 5.0114 5.12%
2009-04-16 0 5.860 5.830 5.860 5.770 6.100 1,396,500 8,329,655 5.9647 4.782 4.757 4.782 4.708 4.978 1,711,365 4.8673 1.74%
2009-04-15 0 5.760 5.770 5.820 5.550 5.880 1,903,747 10,976,225 5.7656 4.700 4.708 4.749 4.529 4.798 2,332,980 4.7048 1.95%
2009-04-14 0 5.650 5.630 5.650 5.560 5.710 1,436,043 8,118,189 5.6532 4.610 4.594 4.610 4.537 4.659 1,759,824 4.6131 2.36%
2009-04-09 0 5.520 5.520 5.530 5.300 5.670 937,500 5,131,220 5.4733 4.504 4.504 4.513 4.325 4.627 1,148,876 4.4663 4.94%
2009-04-08 0 5.260 5.260 5.270 5.230 5.610 925,545 4,933,927 5.3308 4.292 4.292 4.300 4.268 4.578 1,134,225 4.3500 -6.90%
2009-04-07 0 5.650 5.600 5.640 5.590 5.800 1,270,645 7,174,200 5.6461 4.610 4.570 4.602 4.562 4.733 1,557,134 4.6073 -2.59%
2009-04-06 0 5.800 5.750 5.810 5.420 5.810 3,525,000 19,645,875 5.5733 4.733 4.692 4.741 4.423 4.741 4,319,773 4.5479 10.48%
2009-04-03 0 5.250 5.250 5.270 5.040 5.380 2,695,223 14,047,575 5.2120 4.284 4.284 4.300 4.113 4.390 3,302,908 4.2531 0.00%
2009-04-02 0 5.250 5.250 5.280 4.850 5.300 5,343,479 27,027,588 5.0581 4.284 4.284 4.309 3.958 4.325 6,548,260 4.1274 7.36%
2009-04-01 0 4.890 4.890 4.900 4.750 4.990 796,000 3,912,700 4.9155 3.990 3.990 3.998 3.876 4.072 975,472 4.0111 0.20%
2009-03-31 0 4.880 4.930 4.940 4.710 4.980 2,013,000 9,830,840 4.8837 3.982 4.023 4.031 3.843 4.064 2,466,866 3.9852 3.61%
2009-03-30 0 4.710 4.700 4.710 4.700 4.970 1,050,621 5,018,628 4.7768 3.843 3.835 3.843 3.835 4.056 1,287,502 3.8980 -4.85%
2009-03-27 0 4.950 4.940 4.950 4.840 4.960 2,774,666 13,679,088 4.9300 4.039 4.031 4.039 3.950 4.047 3,400,263 4.0229 2.48%
2009-03-26 0 4.830 4.830 4.850 4.680 4.890 2,154,431 10,424,468 4.8386 3.941 3.941 3.958 3.819 3.990 2,640,185 3.9484 3.21%
2009-03-25 0 4.680 4.680 4.720 4.650 4.760 1,296,500 6,097,335 4.7029 3.819 3.819 3.852 3.794 3.884 1,588,819 3.8377 -1.89%
2009-03-24 0 4.770 4.770 4.780 4.500 4.800 4,632,100 21,548,525 4.6520 3.892 3.892 3.901 3.672 3.917 5,676,488 3.7961 8.41%
2009-03-23 0 4.400 4.390 4.410 4.260 4.430 2,077,100 9,023,699 4.3444 3.590 3.582 3.599 3.476 3.615 2,545,419 3.5451 2.56%
2009-03-20 0 4.290 4.290 4.300 4.280 4.480 2,694,000 11,864,905 4.4042 3.501 3.501 3.509 3.493 3.656 3,301,410 3.5939 -3.60%
2009-03-19 0 4.450 4.450 4.470 4.440 4.580 2,429,155 10,914,075 4.4930 3.631 3.631 3.648 3.623 3.737 2,976,851 3.6663 -1.33%
2009-03-18 0 4.510 4.510 4.540 4.350 4.650 1,666,500 7,490,595 4.4948 3.680 3.680 3.705 3.550 3.794 2,042,242 3.6678 -0.66%
2009-03-17 0 4.540 4.540 4.590 4.500 4.600 1,183,500 5,372,445 4.5395 3.705 3.705 3.746 3.672 3.754 1,450,341 3.7043 -2.37%
2009-03-16 0 4.650 4.650 4.680 4.570 4.710 410,000 1,895,660 4.6236 3.794 3.794 3.819 3.729 3.843 502,442 3.7729 1.09%
2009-03-13 0 4.600 4.600 4.620 4.500 4.650 1,521,800 6,991,730 4.5944 3.754 3.754 3.770 3.672 3.794 1,864,917 3.7491 3.84%
2009-03-12 0 4.430 4.430 4.450 4.350 4.850 2,594,900 11,619,202 4.4777 3.615 3.615 3.631 3.550 3.958 3,179,966 3.6539 -6.74%
2009-03-11 0 4.750 4.750 4.760 4.710 4.830 2,785,892 13,325,831 4.7833 3.876 3.876 3.884 3.843 3.941 3,414,020 3.9033 -0.21%
2009-03-10 0 4.760 4.720 4.760 4.700 4.850 1,714,250 8,150,800 4.7547 3.884 3.852 3.884 3.835 3.958 2,100,758 3.8799 -1.45%
2009-03-09 0 4.830 4.830 4.840 4.600 4.860 1,484,500 7,088,740 4.7752 3.941 3.941 3.950 3.754 3.966 1,819,207 3.8966 5.00%
2009-03-06 0 4.600 4.600 4.620 4.500 4.650 705,094 3,241,299 4.5970 3.754 3.754 3.770 3.672 3.794 864,070 3.7512 1.10%
2009-03-05 0 4.550 4.550 4.600 4.500 4.630 229,004 1,047,403 4.5737 3.713 3.713 3.754 3.672 3.778 280,637 3.7322 -2.36%
2009-03-04 0 4.660 4.640 4.670 4.400 4.690 427,500 1,948,440 4.5578 3.803 3.786 3.811 3.590 3.827 523,887 3.7192 4.25%
2009-03-03 0 4.470 4.470 4.510 4.450 4.580 515,000 2,320,890 4.5066 3.648 3.648 3.680 3.631 3.737 631,116 3.6774 -2.19%
2009-03-02 0 4.570 4.520 4.560 4.500 4.680 619,500 2,824,660 4.5596 3.729 3.688 3.721 3.672 3.819 759,177 3.7207 -2.35%
2009-02-27 0 4.680 4.640 4.680 4.620 4.830 2,011,718 9,475,568 4.7102 3.819 3.786 3.819 3.770 3.941 2,465,295 3.8436 -3.11%
2009-02-26 0 4.830 4.830 4.860 4.820 4.930 923,536 4,498,709 4.8712 3.941 3.941 3.966 3.933 4.023 1,131,763 3.9750 0.00%
2009-02-25 0 4.830 4.830 4.840 4.810 4.920 630,000 3,053,045 4.8461 3.941 3.941 3.950 3.925 4.015 772,045 3.9545 0.84%
2009-02-24 0 4.790 4.780 4.790 4.750 4.830 591,732 2,835,940 4.7926 3.909 3.901 3.909 3.876 3.941 725,148 3.9108 -0.21%
2009-02-23 0 4.800 4.800 4.830 4.730 4.850 1,386,500 6,616,915 4.7724 3.917 3.917 3.941 3.860 3.958 1,699,111 3.8943 -1.44%
2009-02-20 0 4.870 4.870 4.900 4.870 5.050 3,022,900 15,040,411 4.9755 3.974 3.974 3.998 3.974 4.121 3,704,466 4.0601 -4.32%
2009-02-19 0 5.090 5.090 5.100 4.990 5.110 1,882,933 9,558,553 5.0764 4.154 4.154 4.162 4.072 4.170 2,307,473 4.1424 0.20%
2009-02-18 0 5.080 5.080 5.100 5.010 5.100 1,366,500 6,931,050 5.0721 4.145 4.145 4.162 4.088 4.162 1,674,601 4.1389 -2.31%
2009-02-17 0 5.200 5.200 5.220 5.200 5.300 1,209,500 6,333,655 5.2366 4.243 4.243 4.260 4.243 4.325 1,482,203 4.2731 -1.89%
2009-02-16 0 5.300 5.300 5.330 5.240 5.350 506,000 2,679,455 5.2954 4.325 4.325 4.349 4.276 4.366 620,087 4.3211 1.34%
2009-02-13 0 5.230 5.230 5.250 5.170 5.270 1,194,000 6,253,175 5.2372 4.268 4.268 4.284 4.219 4.300 1,463,208 4.2736 1.16%
2009-02-12 0 5.170 5.170 5.200 5.150 5.210 974,000 5,039,490 5.1740 4.219 4.219 4.243 4.202 4.251 1,193,605 4.2221 -0.39%
2009-02-11 0 5.190 5.180 5.190 5.150 5.250 915,010 4,748,792 5.1899 4.235 4.227 4.235 4.202 4.284 1,121,315 4.2350 -2.08%
2009-02-10 0 5.300 5.260 5.300 5.230 5.310 375,000 1,971,140 5.2564 4.325 4.292 4.325 4.268 4.333 459,550 4.2893 0.57%
2009-02-09 0 5.270 5.270 5.290 5.190 5.300 863,108 4,521,608 5.2388 4.300 4.300 4.317 4.235 4.325 1,057,711 4.2749 0.00%
2009-02-06 0 5.270 5.280 5.290 5.200 5.300 1,200,000 6,292,610 5.2438 4.300 4.309 4.317 4.243 4.325 1,470,561 4.2791 1.93%
2009-02-05 0 5.170 5.170 5.190 5.150 5.310 2,777,500 14,484,225 5.2148 4.219 4.219 4.235 4.202 4.333 3,403,736 4.2554 -2.64%
2009-02-04 0 5.310 5.310 5.380 5.220 5.500 1,399,000 7,430,190 5.3111 4.333 4.333 4.390 4.260 4.488 1,714,429 4.3339 -2.93%
2009-02-03 0 5.470 5.470 5.570 5.470 5.720 470,700 2,613,840 5.5531 4.464 4.464 4.545 4.464 4.668 576,828 4.5314 -3.01%
2009-02-02 0 5.640 5.630 5.640 5.630 5.730 105,000 595,410 5.6706 4.602 4.594 4.602 4.594 4.676 128,674 4.6273 -1.74%
2009-01-30 0 5.740 5.710 5.740 5.510 5.740 288,000 1,628,610 5.6549 4.684 4.659 4.684 4.496 4.684 352,935 4.6145 1.77%
2009-01-29 0 5.640 5.640 5.680 5.560 5.990 763,423 4,311,874 5.6481 4.602 4.602 4.635 4.537 4.888 935,550 4.6089 -2.93%
2009-01-23 0 5.810 5.810 5.900 5.740 5.940 437,500 2,534,240 5.7925 4.741 4.741 4.814 4.684 4.847 536,142 4.7268 0.52%
2009-01-22 0 5.780 5.780 5.820 5.750 6.000 681,250 3,992,763 5.8609 4.717 4.717 4.749 4.692 4.896 834,850 4.7826 -2.03%
2009-01-21 0 5.900 5.880 5.900 5.880 5.960 1,003,500 5,913,850 5.8932 4.814 4.798 4.814 4.798 4.863 1,229,757 4.8090 -5.75%
2009-01-20 0 6.260 6.110 6.280 6.190 6.450 269,000 1,682,045 6.2530 5.108 4.986 5.125 5.051 5.263 329,651 5.1025 -0.32%
2009-01-19 0 6.280 6.120 6.280 5.960 6.430 440,500 2,742,395 6.2256 5.125 4.994 5.125 4.863 5.247 539,818 5.0802 5.37%
2009-01-16 0 5.960 5.960 6.060 5.880 6.250 834,676 5,029,955 6.0262 4.863 4.863 4.945 4.798 5.100 1,022,868 4.9175 1.19%
2009-01-15 0 5.890 5.890 6.000 5.760 6.280 839,634 4,948,241 5.8933 4.806 4.806 4.896 4.700 5.125 1,028,944 4.8090 -5.76%
2009-01-14 0 6.250 6.250 6.280 6.230 6.330 236,000 1,483,235 6.2849 5.100 5.100 5.125 5.084 5.165 289,210 5.1286 0.81%
2009-01-13 0 6.200 6.180 6.200 6.180 6.480 306,592 1,951,782 6.3661 5.059 5.043 5.059 5.043 5.288 375,719 5.1948 -4.02%
2009-01-12 0 6.460 6.460 6.490 6.390 6.700 1,082,966 7,004,262 6.4677 5.271 5.271 5.296 5.214 5.467 1,327,140 5.2777 -4.01%
2009-01-09 0 6.730 6.680 6.730 6.500 6.780 602,500 4,023,080 6.6773 5.492 5.451 5.492 5.304 5.533 738,344 5.4488 0.45%
2009-01-08 0 6.700 6.670 6.700 6.590 6.750 2,382,440 15,898,545 6.6732 5.467 5.443 5.467 5.378 5.508 2,919,603 5.4454 0.00%
2009-01-07 0 6.700 6.700 6.710 6.250 6.800 1,960,904 13,014,979 6.6372 5.467 5.467 5.475 5.100 5.549 2,403,024 5.4161 8.41%
2009-01-06 0 6.180 6.110 6.180 5.970 6.270 998,564 6,078,923 6.0877 5.043 4.986 5.043 4.872 5.116 1,223,708 4.9676 4.92%
2009-01-05 0 5.890 5.900 5.970 5.810 5.980 919,151 5,431,664 5.9094 4.806 4.814 4.872 4.741 4.880 1,126,390 4.8222 2.08%
2009-01-02 0 5.770 5.770 5.830 5.740 5.900 534,478 3,094,197 5.7892 4.708 4.708 4.757 4.684 4.814 654,985 4.7241 -1.54%
2008-12-31 0 5.860 5.830 5.870 5.760 5.990 97,000 570,200 5.8784 4.782 4.757 4.790 4.700 4.888 118,870 4.7968 1.74%
2008-12-30 0 5.760 5.720 5.760 5.690 5.960 248,500 1,443,145 5.8074 4.700 4.668 4.700 4.643 4.863 304,529 4.7389 -2.04%
2008-12-29 0 5.880 5.880 5.930 5.830 5.950 156,771 925,258 5.9020 4.798 4.798 4.839 4.757 4.855 192,118 4.8161 -0.34%
2008-12-24 0 5.900 5.850 5.940 5.710 5.990 231,300 1,361,737 5.8873 4.814 4.774 4.847 4.659 4.888 283,451 4.8041 0.34%
2008-12-23 0 5.880 5.780 5.880 5.610 6.030 331,500 1,943,305 5.8622 4.798 4.717 4.798 4.578 4.921 406,242 4.7836 -0.34%
2008-12-22 0 5.900 5.850 5.900 5.840 6.060 189,000 1,116,855 5.9093 4.814 4.774 4.814 4.766 4.945 231,613 4.8221 -1.01%
2008-12-19 0 5.960 5.950 6.000 5.800 6.080 243,512 1,460,630 5.9982 4.863 4.855 4.896 4.733 4.961 298,416 4.8946 -1.00%
2008-12-18 0 6.020 5.960 6.020 5.700 6.400 1,965,425 11,618,827 5.9116 4.912 4.863 4.912 4.651 5.222 2,408,565 4.8240 5.61%
2008-12-17 0 5.700 5.660 5.700 5.600 5.790 1,372,500 7,813,576 5.6930 4.651 4.619 4.651 4.570 4.725 1,681,954 4.6455 0.88%
2008-12-16 0 5.650 5.610 5.650 5.620 5.830 966,500 5,587,070 5.7807 4.610 4.578 4.610 4.586 4.757 1,184,414 4.7172 -3.09%
2008-12-15 0 5.830 5.760 5.830 5.790 5.940 122,500 717,185 5.8546 4.757 4.700 4.757 4.725 4.847 150,120 4.7774 0.69%
2008-12-12 0 5.790 5.750 5.790 5.740 5.900 950,500 5,515,795 5.8030 4.725 4.692 4.725 4.684 4.814 1,164,807 4.7354 -1.86%
2008-12-11 0 5.900 5.890 5.900 5.700 6.050 2,793,471 16,462,054 5.8930 4.814 4.806 4.814 4.651 4.937 3,423,308 4.8088 2.79%
2008-12-10 0 5.740 5.740 5.790 5.480 5.800 1,307,478 7,422,012 5.6766 4.684 4.684 4.725 4.472 4.733 1,602,272 4.6322 5.13%
2008-12-09 0 5.460 5.460 5.500 5.380 5.600 1,710,000 9,315,805 5.4478 4.455 4.455 4.488 4.390 4.570 2,095,550 4.4455 2.44%
2008-12-08 0 5.330 5.320 5.330 5.230 5.370 1,614,238 8,592,791 5.3231 4.349 4.341 4.349 4.268 4.382 1,978,196 4.3438 2.70%
2008-12-05 0 5.190 5.180 5.190 5.130 5.710 2,495,754 13,266,989 5.3158 4.235 4.227 4.235 4.186 4.659 3,058,466 4.3378 -2.08%
2008-12-04 0 5.300 5.300 5.370 5.300 5.630 1,798,009 9,714,827 5.4031 4.325 4.325 4.382 4.325 4.594 2,203,402 4.4090 -1.12%
2008-12-03 0 5.360 5.350 5.360 5.340 5.580 1,977,346 10,842,282 5.4832 4.374 4.366 4.374 4.358 4.553 2,423,173 4.4744 -3.60%
2008-12-02 0 5.560 5.560 5.780 5.540 5.720 366,500 2,051,530 5.5976 4.537 4.537 4.717 4.521 4.668 449,134 4.5677 -4.14%
2008-12-01 0 5.800 5.790 5.850 5.680 5.880 327,476 1,908,438 5.8277 4.733 4.725 4.774 4.635 4.798 401,311 4.7555 2.47%
2008-11-28 0 5.660 5.620 5.660 5.590 5.780 415,013 2,341,197 5.6413 4.619 4.586 4.619 4.562 4.717 508,585 4.6034 1.43%
2008-11-27 0 5.580 5.580 5.650 5.550 5.830 382,500 2,173,135 5.6814 4.553 4.553 4.610 4.529 4.757 468,741 4.6361 -0.36%
2008-11-26 0 5.600 5.560 5.600 5.470 5.780 475,002 2,654,061 5.5875 4.570 4.537 4.570 4.464 4.717 582,100 4.5595 3.13%
2008-11-25 0 5.430 5.430 5.600 5.380 5.980 1,567,760 9,153,961 5.8389 4.431 4.431 4.570 4.390 4.880 1,921,239 4.7646 -3.72%
2008-11-24 0 5.640 5.600 5.640 5.320 5.900 612,452 3,483,372 5.6876 4.602 4.570 4.602 4.341 4.814 750,540 4.6412 4.06%
2008-11-21 0 5.420 5.420 5.500 5.300 5.810 1,070,433 5,775,247 5.3952 4.423 4.423 4.488 4.325 4.741 1,311,781 4.4026 -3.21%
2008-11-20 0 5.600 5.490 5.600 5.400 5.730 475,408 2,629,273 5.5306 4.570 4.480 4.570 4.406 4.676 582,597 4.5130 -1.23%
2008-11-19 0 5.670 5.670 5.800 5.670 6.030 812,856 4,827,347 5.9387 4.627 4.627 4.733 4.627 4.921 996,129 4.8461 -6.28%
2008-11-18 0 6.050 5.950 6.050 5.960 6.200 1,762,000 10,648,585 6.0435 4.937 4.855 4.937 4.863 5.059 2,159,274 4.9316 0.83%
2008-11-17 0 6.000 6.000 6.070 5.950 6.090 777,545 4,692,027 6.0344 4.896 4.896 4.953 4.855 4.970 952,856 4.9242 -0.83%
2008-11-14 0 6.050 6.040 6.050 5.970 6.260 578,000 3,512,285 6.0766 4.937 4.929 4.937 4.872 5.108 708,320 4.9586 6.33%
2008-11-13 0 5.690 5.690 5.710 5.620 5.870 589,050 3,376,465 5.7321 4.643 4.643 4.659 4.586 4.790 721,862 4.6774 -4.85%
2008-11-12 0 5.980 5.980 6.000 5.910 6.390 1,258,000 7,725,065 6.1408 4.880 4.880 4.896 4.823 5.214 1,541,638 5.0109 -2.29%
2008-11-11 0 6.120 6.120 6.310 6.110 6.510 1,123,277 7,147,222 6.3628 4.994 4.994 5.149 4.986 5.312 1,376,540 5.1922 -4.38%
2008-11-10 0 6.400 6.400 6.470 6.400 6.880 1,462,000 9,630,995 6.5875 5.222 5.222 5.280 5.222 5.614 1,791,634 5.3755 -5.04%
2008-11-07 0 6.740 6.740 6.800 6.480 7.000 1,279,475 8,691,210 6.7928 5.500 5.500 5.549 5.288 5.712 1,567,955 5.5430 -0.88%
2008-11-06 0 6.800 6.750 6.800 6.680 6.910 607,500 4,131,800 6.8013 5.549 5.508 5.549 5.451 5.639 744,472 5.5500 -2.30%
2008-11-05 0 6.960 6.950 6.960 6.790 7.100 1,759,718 12,335,689 7.0100 5.679 5.671 5.679 5.541 5.794 2,156,477 5.7203 3.88%
2008-11-04 0 6.700 6.700 6.770 6.560 7.200 1,846,100 12,591,375 6.8205 5.467 5.467 5.524 5.353 5.875 2,262,336 5.5657 -8.34%
2008-11-03 0 7.310 7.310 7.410 6.900 7.570 2,178,195 15,964,859 7.3294 5.965 5.965 6.047 5.631 6.177 2,669,307 5.9809 1.39%
2008-10-31 0 7.210 6.680 7.210 6.460 7.350 1,484,067 10,285,753 6.9308 5.883 5.451 5.883 5.271 5.998 1,818,676 5.6556 7.61%
2008-10-30 0 6.700 6.660 6.750 6.480 6.780 1,112,000 7,361,925 6.6204 5.467 5.435 5.508 5.288 5.533 1,362,720 5.4024 7.37%
2008-10-29 0 6.240 6.240 6.390 6.080 6.800 914,000 5,798,445 6.3440 5.092 5.092 5.214 4.961 5.549 1,120,077 5.1768 5.76%
2008-10-28 0 5.900 5.850 5.990 5.370 5.900 1,681,130 9,476,819 5.6372 4.814 4.774 4.888 4.382 4.814 2,060,170 4.6000 1.72%
2008-10-27 0 5.800 5.630 5.800 5.550 6.620 749,500 4,646,365 6.1993 4.733 4.594 4.733 4.529 5.402 918,488 5.0587 -5.23%
2008-10-24 0 6.120 6.120 6.490 6.000 6.660 1,887,669 12,241,339 6.4849 4.994 4.994 5.296 4.896 5.435 2,313,277 5.2918 -6.42%
2008-10-23 0 6.540 6.540 6.600 6.440 6.700 1,733,679 11,299,488 6.5176 5.337 5.337 5.386 5.255 5.467 2,124,567 5.3185 -1.36%
2008-10-22 0 6.630 6.630 6.800 6.000 6.800 2,255,000 14,899,300 6.6072 5.410 5.410 5.549 4.896 5.549 2,763,429 5.3916 -2.50%
2008-10-21 0 6.800 6.700 6.800 6.610 6.970 1,656,500 11,098,580 6.7000 5.549 5.467 5.549 5.394 5.688 2,029,987 5.4673 -0.44%
2008-10-20 0 6.830 6.830 6.840 6.550 6.950 1,381,000 9,398,125 6.8053 5.573 5.573 5.582 5.345 5.671 1,692,371 5.5532 4.27%
2008-10-17 0 6.550 6.500 6.550 6.500 7.090 1,881,668 12,892,247 6.8515 5.345 5.304 5.345 5.304 5.786 2,305,923 5.5909 -0.15%
2008-10-16 0 6.560 6.480 6.560 6.100 6.790 922,500 6,011,120 6.5161 5.353 5.288 5.353 4.978 5.541 1,130,494 5.3173 -0.91%
2008-10-15 0 6.620 6.620 6.800 6.530 7.060 1,474,500 9,830,404 6.6669 5.402 5.402 5.549 5.329 5.761 1,806,952 5.4403 -1.34%
2008-10-14 0 6.710 6.690 6.720 6.440 6.800 1,281,375 8,547,343 6.6704 5.475 5.459 5.484 5.255 5.549 1,570,283 5.4432 10.00%
2008-10-13 0 6.100 6.100 6.180 5.710 6.580 1,205,429 7,422,993 6.1580 4.978 4.978 5.043 4.659 5.369 1,477,214 5.0250 0.00%
2008-10-10 0 6.100 5.900 6.100 5.600 6.100 2,264,528 13,462,691 5.9450 4.978 4.814 4.978 4.570 4.978 2,775,106 4.8512 -0.65%
2008-10-09 0 6.140 6.060 6.140 6.020 6.500 1,111,478 6,835,924 6.1503 5.010 4.945 5.010 4.912 5.304 1,362,080 5.0187 -4.95%
2008-10-08 0 6.460 6.400 6.460 6.200 6.760 2,613,065 17,367,669 6.6465 5.271 5.222 5.271 5.059 5.516 3,202,226 5.4236 -9.01%
2008-10-06 0 7.100 6.990 7.100 6.990 7.200 1,284,000 9,111,750 7.0964 5.794 5.704 5.794 5.704 5.875 1,573,500 5.7908 0.85%
2008-10-03 0 7.040 7.030 7.040 7.000 7.400 2,335,000 16,673,420 7.1407 5.745 5.737 5.745 5.712 6.039 2,861,467 5.8269 -4.99%
2008-10-02 0 7.410 7.410 7.490 7.340 7.850 3,755,249 28,579,701 7.6106 6.047 6.047 6.112 5.990 6.406 4,601,936 6.2104 -1.46%
2008-09-30 0 7.520 7.520 7.580 7.510 7.790 1,839,500 14,113,405 7.6724 6.136 6.136 6.185 6.128 6.357 2,254,248 6.2608 -4.81%
2008-09-29 0 7.900 7.900 8.050 7.900 8.240 326,400 2,631,565 8.0624 6.447 6.447 6.569 6.447 6.724 399,993 6.5790 -1.43%
2008-09-26 0 8.080 8.080 8.150 8.000 8.420 1,163,500 9,479,115 8.1471 6.540 6.540 6.597 6.476 6.816 1,437,395 6.5946 -4.04%
2008-09-25 0 8.420 8.400 8.420 8.400 8.690 786,500 6,661,415 8.4697 6.816 6.799 6.816 6.799 7.034 971,647 6.8558 -3.44%
2008-09-24 0 8.720 8.600 8.650 8.510 8.820 541,500 4,718,120 8.7131 7.058 6.961 7.002 6.888 7.139 668,972 7.0528 1.51%
2008-09-23 0 8.590 8.590 8.700 8.590 9.340 978,018 8,711,133 8.9069 6.953 6.953 7.042 6.953 7.560 1,208,249 7.2097 -9.58%
2008-09-22 0 9.500 9.500 9.620 9.070 9.700 1,381,352 12,881,683 9.3254 7.690 7.690 7.787 7.342 7.852 1,706,530 7.5485 1.93%
2008-09-19 0 9.320 9.100 9.320 8.600 9.320 697,500 6,333,800 9.0807 7.544 7.366 7.544 6.961 7.544 861,696 7.3504 6.51%
2008-09-18 0 8.750 8.750 8.880 8.350 9.400 1,057,587 9,216,986 8.7151 7.083 7.083 7.188 6.759 7.609 1,306,549 7.0545 -2.89%
2008-09-17 0 9.010 9.010 9.130 8.220 9.840 1,707,250 15,090,092 8.8388 7.293 7.293 7.390 6.654 7.965 2,109,147 7.1546 0.67%
2008-09-16 0 8.950 8.950 8.980 8.200 10.00 1,551,469 13,822,741 8.9095 7.245 7.245 7.269 6.637 8.095 1,916,694 7.2118 -12.25%
2008-09-12 0 10.20 10.14 10.20 10.14 10.52 767,500 7,859,130 10.240 8.256 8.208 8.256 8.208 8.515 948,174 8.2887 -2.49%
2008-09-11 0 10.46 10.42 10.46 10.38 11.00 367,500 3,867,390 10.524 8.467 8.434 8.467 8.402 8.904 454,012 8.5183 -2.24%
2008-09-10 0 10.70 10.70 10.72 10.60 11.00 719,000 7,730,970 10.752 8.661 8.661 8.677 8.580 8.904 888,257 8.7035 -2.73%
2008-09-09 0 11.00 10.98 11.00 10.58 11.06 833,000 9,047,120 10.861 8.904 8.888 8.904 8.564 8.953 1,029,093 8.7914 2.80%
2008-09-08 0 10.70 10.70 10.78 10.50 10.88 1,048,500 11,210,470 10.692 8.661 8.661 8.726 8.499 8.807 1,295,323 8.6546 0.75%
2008-09-05 0 10.62 10.60 10.66 10.62 10.86 693,000 7,500,886 10.824 8.596 8.580 8.629 8.596 8.791 856,136 8.7613 -2.57%
2008-09-04 0 10.90 10.88 10.90 10.84 10.98 683,500 7,466,130 10.923 8.823 8.807 8.823 8.774 8.888 844,400 8.8419 -0.37%
2008-09-03 0 10.94 10.94 11.00 10.92 11.08 394,000 4,329,290 10.988 8.855 8.855 8.904 8.839 8.969 486,750 8.8943 -1.44%
2008-09-02 0 11.10 10.96 11.10 10.90 11.10 531,500 5,826,550 10.962 8.985 8.872 8.985 8.823 8.985 656,618 8.8736 0.18%
2008-09-01 0 11.08 10.96 11.10 10.94 11.46 878,100 9,730,881 11.082 8.969 8.872 8.985 8.855 9.276 1,084,810 8.9701 -0.89%
2008-08-29 0 11.18 11.02 11.18 10.94 11.30 535,000 5,949,900 11.121 9.050 8.920 9.050 8.855 9.147 660,942 9.0021 2.19%
2008-08-28 0 10.94 10.94 11.00 10.92 11.90 617,500 6,805,193 11.021 8.855 8.855 8.904 8.839 9.632 762,863 8.9206 -0.55%
2008-08-27 0 11.00 11.00 11.10 10.94 11.30 984,526 10,854,111 11.025 8.904 8.904 8.985 8.855 9.147 1,216,289 8.9240 0.73%
2008-08-26 0 10.92 10.92 10.98 10.52 10.98 918,500 9,986,370 10.872 8.839 8.839 8.888 8.515 8.888 1,134,720 8.8007 1.11%
2008-08-25 0 10.80 10.70 10.80 10.50 10.86 413,500 4,441,100 10.740 8.742 8.661 8.742 8.499 8.791 510,840 8.6937 3.45%
2008-08-21 0 10.44 10.34 10.44 10.12 10.46 1,284,031 13,387,127 10.426 8.451 8.370 8.451 8.192 8.467 1,586,299 8.4392 3.37%
2008-08-20 0 10.10 10.10 10.22 10.10 10.54 1,102,797 11,396,370 10.334 8.175 8.175 8.273 8.175 8.532 1,362,402 8.3649 -3.81%
2008-08-19 0 10.50 10.32 10.50 10.34 10.58 537,000 5,649,654 10.521 8.499 8.354 8.499 8.370 8.564 663,413 8.5160 -0.76%
2008-08-18 0 10.58 10.54 10.58 10.42 10.94 300,500 3,199,200 10.646 8.564 8.532 8.564 8.434 8.855 371,239 8.6176 -3.82%
2008-08-15 0 11.00 11.00 11.04 10.70 11.10 952,874 10,449,728 10.967 8.904 8.904 8.936 8.661 8.985 1,177,186 8.8769 3.58%
2008-08-14 0 10.62 10.64 10.66 10.50 10.90 1,502,527 16,007,029 10.653 8.596 8.613 8.629 8.499 8.823 1,856,231 8.6234 -0.93%
2008-08-13 0 10.72 10.72 10.74 10.54 10.90 1,970,825 21,066,009 10.689 8.677 8.677 8.693 8.532 8.823 2,434,769 8.6522 0.56%
2008-08-12 0 10.66 10.66 10.70 10.50 11.02 1,134,069 12,120,745 10.688 8.629 8.629 8.661 8.499 8.920 1,401,035 8.6513 -4.48%
2008-08-11 0 11.16 11.16 11.28 11.10 11.46 449,197 5,043,920 11.229 9.033 9.033 9.131 8.985 9.276 554,941 9.0891 -1.59%
2008-08-08 0 11.34 11.34 11.36 11.26 11.60 395,361 4,519,165 11.430 9.179 9.179 9.195 9.114 9.390 488,431 9.2524 -2.24%
2008-08-07 0 11.60 11.60 11.66 11.40 12.00 867,364 10,104,265 11.649 9.390 9.390 9.438 9.228 9.713 1,071,547 9.4296 -3.01%
2008-08-05 0 11.96 11.82 11.96 11.72 12.20 140,500 1,672,070 11.901 9.681 9.568 9.681 9.487 9.875 173,575 9.6332 -0.33%
2008-08-04 0 12.00 11.94 12.00 11.72 12.20 117,462 1,408,609 11.992 9.713 9.665 9.713 9.487 9.875 145,113 9.7070 0.50%
2008-08-01 0 11.94 11.94 12.00 11.94 12.20 767,592 9,277,770 12.087 9.665 9.665 9.713 9.665 9.875 948,288 9.7837 -0.67%
2008-07-31 0 12.02 11.96 12.02 12.00 12.28 1,820,504 22,120,658 12.151 9.730 9.681 9.730 9.713 9.940 2,249,061 9.8355 0.17%
2008-07-30 0 12.00 11.98 12.00 11.94 12.50 495,000 5,985,110 12.091 9.713 9.697 9.713 9.665 10.12 611,526 9.7872 0.00%
2008-07-29 0 12.00 11.92 12.00 11.90 12.26 657,007 7,933,790 12.076 9.713 9.649 9.713 9.632 9.924 811,670 9.7746 -0.50%
2008-07-28 0 12.06 12.04 12.10 11.86 12.50 201,000 2,427,440 12.077 9.762 9.746 9.794 9.600 10.12 248,317 9.7756 -1.79%
2008-07-25 0 12.28 12.18 12.28 12.04 12.32 543,343 6,623,676 12.191 9.940 9.859 9.940 9.746 9.972 671,249 9.8677 0.82%
2008-07-24 0 12.18 12.14 12.18 12.12 12.40 496,000 6,045,270 12.188 9.859 9.827 9.859 9.811 10.04 612,761 9.8656 -0.98%
2008-07-23 0 12.30 12.30 12.38 12.22 12.62 630,000 7,841,190 12.446 9.956 9.956 10.02 9.891 10.22 778,306 10.075 -0.32%
2008-07-22 0 12.34 12.20 12.34 12.14 12.60 984,166 12,048,621 12.242 9.989 9.875 9.989 9.827 10.20 1,215,844 9.9097 1.48%
2008-07-21 0 12.16 12.10 12.16 11.96 12.16 248,510 2,997,649 12.062 9.843 9.794 9.843 9.681 9.843 307,011 9.7640 1.67%
2008-07-18 0 11.96 11.94 11.98 11.76 12.06 225,155 2,681,525 11.910 9.681 9.665 9.697 9.519 9.762 278,158 9.6403 1.01%
2008-07-17 0 11.84 11.74 11.84 11.58 11.86 185,000 2,172,880 11.745 9.584 9.503 9.584 9.373 9.600 228,550 9.5072 1.72%
2008-07-16 0 11.64 11.62 11.70 11.62 11.88 313,500 3,660,320 11.676 9.422 9.406 9.471 9.406 9.616 387,300 9.4509 -2.02%
2008-07-15 0 11.88 11.50 11.88 11.30 11.88 562,086 6,501,522 11.567 9.616 9.309 9.616 9.147 9.616 694,404 9.3627 3.48%
2008-07-14 0 11.48 11.44 11.56 11.40 11.80 701,000 8,122,670 11.587 9.292 9.260 9.357 9.228 9.552 866,020 9.3793 -1.37%
2008-07-11 0 11.64 11.62 11.64 11.26 11.66 301,500 3,487,777 11.568 9.422 9.406 9.422 9.114 9.438 372,475 9.3638 0.69%
2008-07-10 0 11.56 11.40 11.56 11.10 11.62 64,500 732,280 11.353 9.357 9.228 9.357 8.985 9.406 79,684 9.1898 1.76%
2008-07-09 0 11.36 11.36 11.40 11.30 11.42 818,500 9,307,775 11.372 9.195 9.195 9.228 9.147 9.244 1,011,180 9.2049 0.53%
2008-07-08 0 11.30 11.22 11.34 11.22 11.54 1,652,000 19,033,770 11.522 9.147 9.082 9.179 9.082 9.341 2,040,890 9.3262 -2.59%
2008-07-07 0 11.60 11.54 11.62 11.44 11.70 204,200 2,368,230 11.598 9.390 9.341 9.406 9.260 9.471 252,270 9.3877 1.75%
2008-07-04 0 11.40 11.30 11.40 11.30 11.46 690,467 7,837,561 11.351 9.228 9.147 9.228 9.147 9.276 853,007 9.1882 0.53%
2008-07-03 0 11.34 11.26 11.34 11.16 11.44 406,000 4,602,930 11.337 9.179 9.114 9.179 9.033 9.260 501,575 9.1770 0.89%
2008-07-02 0 11.24 11.24 11.36 11.20 11.56 922,692 10,670,047 11.564 9.098 9.098 9.195 9.066 9.357 1,139,899 9.3605 -4.75%
2008-06-30 0 11.80 11.80 11.86 11.52 12.00 126,500 1,484,640 11.736 9.552 9.552 9.600 9.325 9.713 156,279 9.4999 0.34%
2008-06-27 0 11.76 11.76 11.80 11.28 11.92 311,302 3,642,054 11.699 9.519 9.519 9.552 9.131 9.649 384,584 9.4701 0.34%
2008-06-26 0 11.72 11.64 11.72 11.40 12.04 1,157,777 13,499,082 11.659 9.487 9.422 9.487 9.228 9.746 1,430,324 9.4378 -1.68%
2008-06-25 0 11.92 11.82 11.92 11.76 12.06 318,500 3,794,860 11.915 9.649 9.568 9.649 9.519 9.762 393,477 9.6444 1.53%
2008-06-24 0 11.74 11.72 11.80 11.60 11.96 755,990 8,918,816 11.798 9.503 9.487 9.552 9.390 9.681 933,954 9.5495 0.17%
2008-06-23 0 11.72 11.72 11.78 11.66 12.06 860,298 10,137,342 11.784 9.487 9.487 9.535 9.438 9.762 1,062,817 9.5382 -3.30%
2008-06-20 0 12.12 12.12 12.26 12.08 12.38 257,000 3,143,730 12.232 9.811 9.811 9.924 9.778 10.02 317,499 9.9015 -0.66%
2008-06-19 0 12.20 12.20 12.24 11.88 12.32 1,224,000 14,945,550 12.210 9.875 9.875 9.908 9.616 9.972 1,512,137 9.8837 1.67%
2008-06-18 0 12.00 11.88 12.00 11.86 12.20 866,573 10,372,941 11.970 9.713 9.616 9.713 9.600 9.875 1,070,569 9.6892 0.50%
2008-06-17 0 11.94 11.92 11.94 11.90 12.10 559,995 6,704,702 11.973 9.665 9.649 9.665 9.632 9.794 691,821 9.6914 -1.65%
2008-06-16 0 12.14 12.08 12.14 12.00 12.46 1,144,701 13,907,152 12.149 9.827 9.778 9.827 9.713 10.09 1,414,170 9.8341 1.17%
2008-06-13 0 12.00 11.90 12.00 11.76 12.10 1,459,273 17,307,760 11.861 9.713 9.632 9.713 9.519 9.794 1,802,794 9.6005 -0.33%
2008-06-12 0 12.04 12.04 12.10 11.78 12.20 1,722,973 20,771,758 12.056 9.746 9.746 9.794 9.535 9.875 2,128,571 9.7585 -5.20%
2008-06-11 0 12.70 12.70 12.74 12.54 12.80 1,253,500 15,832,700 12.631 10.28 10.28 10.31 10.15 10.36 1,548,581 10.224 0.63%
2008-06-10 0 12.62 12.60 12.62 12.60 13.00 391,000 4,967,200 12.704 10.22 10.20 10.22 10.20 10.52 483,044 10.283 -5.11%
2008-06-06 0 13.30 13.28 13.30 13.24 13.56 438,112 5,828,818 13.304 10.77 10.75 10.77 10.72 10.98 541,246 10.769 0.15%
2008-06-05 0 13.28 13.26 13.28 13.20 13.38 453,000 6,030,301 13.312 10.75 10.73 10.75 10.68 10.83 559,639 10.775 1.07%
2008-06-04 0 13.14 13.14 13.38 13.14 13.60 530,746 7,077,499 13.335 10.64 10.64 10.83 10.64 11.01 655,687 10.794 -2.38%
2008-06-03 0 13.46 13.38 13.48 13.38 13.50 179,400 2,414,342 13.458 10.90 10.83 10.91 10.83 10.93 221,632 10.893 -0.88%
2008-06-02 0 13.58 13.56 13.58 13.50 13.88 720,416 9,789,018 13.588 10.99 10.98 10.99 10.93 11.24 890,006 10.999 0.00%
2008-05-30 0 13.58 13.50 13.58 13.30 13.82 427,006 5,776,038 13.527 10.99 10.93 10.99 10.77 11.19 527,526 10.949 0.59%
2008-05-29 0 13.50 13.44 13.50 13.32 13.58 852,500 11,495,000 13.484 10.93 10.88 10.93 10.78 10.99 1,053,183 10.915 1.96%
2008-05-28 0 13.24 13.24 13.26 13.22 13.80 933,241 12,466,241 13.358 10.72 10.72 10.73 10.70 11.17 1,152,931 10.813 -4.06%
2008-05-27 0 13.80 13.78 13.80 13.78 13.96 748,000 10,317,600 13.794 11.17 11.15 11.17 11.15 11.30 924,084 11.165 1.32%
2008-05-26 0 13.62 13.52 13.62 13.58 13.76 1,147,083 15,710,701 13.696 11.02 10.94 11.02 10.99 11.14 1,417,113 11.086 -1.02%
2008-05-23 0 13.76 13.68 13.76 13.60 13.98 526,106 7,250,442 13.781 11.14 11.07 11.14 11.01 11.32 649,954 11.155 1.33%
2008-05-22 0 13.58 13.58 13.90 13.16 13.98 966,000 13,155,490 13.619 10.99 10.99 11.25 10.65 11.32 1,193,402 11.024 2.11%
2008-05-21 0 13.30 13.22 13.30 13.10 13.64 2,135,428 28,565,935 13.377 10.77 10.70 10.77 10.60 11.04 2,638,120 10.828 -3.34%
2008-05-20 0 13.76 13.74 13.92 13.70 14.26 1,457,000 20,314,558 13.943 11.14 11.12 11.27 11.09 11.54 1,799,986 11.286 -0.86%
2008-05-19 0 13.88 13.88 13.94 13.70 14.12 1,090,857 15,292,876 14.019 11.24 11.24 11.28 11.09 11.43 1,347,651 11.348 -1.28%
2008-05-16 0 14.06 14.06 14.08 14.02 14.12 1,096,300 15,358,824 14.010 11.38 11.38 11.40 11.35 11.43 1,354,375 11.340 0.29%
2008-05-15 0 14.02 13.98 14.02 13.40 14.30 673,600 9,406,860 13.965 11.35 11.32 11.35 10.85 11.58 832,169 11.304 1.89%
2008-05-14 0 13.76 13.74 13.76 13.72 13.90 1,228,000 16,908,010 13.769 11.14 11.12 11.14 11.11 11.25 1,517,078 11.145 0.29%
2008-05-13 0 13.72 13.72 13.80 13.66 13.82 1,516,421 20,896,616 13.780 11.11 11.11 11.17 11.06 11.19 1,873,395 11.154 0.44%
2008-05-09 0 13.66 13.66 13.68 13.58 13.80 1,078,000 14,749,510 13.682 11.06 11.06 11.07 10.99 11.17 1,331,768 11.075 0.74%
2008-05-08 0 13.56 13.54 13.56 13.52 13.80 279,500 3,823,980 13.682 10.98 10.96 10.98 10.94 11.17 345,296 11.075 0.15%
2008-05-07 0 13.54 13.50 13.54 13.44 13.76 1,533,300 20,805,820 13.569 10.96 10.93 10.96 10.88 11.14 1,894,248 10.984 0.00%
2008-05-06 0 13.54 13.52 13.56 13.50 13.90 519,000 7,129,510 13.737 10.96 10.94 10.98 10.93 11.25 641,176 11.119 -1.31%
2008-05-05 0 13.72 13.72 13.84 13.66 14.30 594,500 8,212,740 13.815 11.11 11.11 11.20 11.06 11.58 734,449 11.182 -4.46%
2008-05-02 0 14.36 14.20 14.40 13.30 14.42 2,383,607 32,809,338 13.765 11.62 11.49 11.66 10.77 11.67 2,944,722 11.142 7.49%
2008-04-30 0 13.36 13.22 13.28 13.20 13.80 820,625 11,041,629 13.455 10.81 10.70 10.75 10.68 11.17 1,013,805 10.891 -0.30%
2008-04-29 0 13.52 13.50 13.52 13.24 13.66 1,327,106 17,825,841 13.432 10.85 10.83 10.85 10.62 10.96 1,654,197 10.776 2.42%
2008-04-28 0 13.20 13.22 13.24 13.00 13.40 1,855,143 24,412,029 13.159 10.59 10.61 10.62 10.43 10.75 2,312,379 10.557 2.17%
2008-04-25 0 12.92 12.90 12.92 12.74 12.96 782,622 10,072,344 12.870 10.37 10.35 10.37 10.22 10.40 975,514 10.325 3.86%
2008-04-24 0 12.44 12.50 12.52 12.38 12.90 1,637,000 20,767,130 12.686 9.980 10.03 10.04 9.932 10.35 2,040,470 10.178 -2.96%
2008-04-23 0 12.82 12.80 12.82 12.52 12.98 1,493,659 19,151,612 12.822 10.29 10.27 10.29 10.04 10.41 1,861,800 10.287 1.75%
2008-04-22 0 12.60 12.50 12.60 12.50 12.70 667,900 8,431,794 12.624 10.11 10.03 10.11 10.03 10.19 832,517 10.128 0.48%
2008-04-21 0 12.54 12.48 12.54 12.46 12.70 1,320,000 16,577,940 12.559 10.06 10.01 10.06 9.996 10.19 1,645,339 10.076 -0.32%
2008-04-18 0 12.58 12.48 12.58 12.38 12.70 769,700 9,665,080 12.557 10.09 10.01 10.09 9.932 10.19 959,407 10.074 1.45%
2008-04-17 0 12.40 12.28 12.42 12.26 12.62 1,077,209 13,422,424 12.460 9.948 9.852 9.964 9.836 10.12 1,342,708 9.9965 -1.59%
2008-04-16 0 12.60 12.60 12.62 12.40 12.62 1,791,500 22,471,009 12.543 10.11 10.11 10.12 9.948 10.12 2,233,050 10.063 0.48%
2008-04-15 0 12.54 12.44 12.56 12.40 12.72 198,500 2,497,560 12.582 10.06 9.980 10.08 9.948 10.20 247,424 10.094 0.80%
2008-04-14 0 12.44 12.30 12.40 12.20 12.84 1,078,000 13,398,420 12.429 9.980 9.868 9.948 9.788 10.30 1,343,694 9.9713 -1.58%
2008-04-11 0 12.64 12.64 12.66 12.48 12.70 1,184,000 14,923,330 12.604 10.14 10.14 10.16 10.01 10.19 1,475,820 10.112 0.00%
2008-04-10 0 12.64 12.62 12.64 12.52 12.70 792,500 10,029,406 12.655 10.14 10.12 10.14 10.04 10.19 987,827 10.153 -0.32%
2008-04-09 0 12.68 12.68 12.70 12.54 12.76 889,500 11,257,071 12.656 10.17 10.17 10.19 10.06 10.24 1,108,734 10.153 0.16%
2008-04-08 0 12.66 12.66 12.68 12.50 12.80 603,500 7,614,480 12.617 10.16 10.16 10.17 10.03 10.27 752,244 10.122 0.00%
2008-04-07 0 12.66 12.72 12.80 12.50 13.12 1,709,500 21,921,053 12.823 10.16 10.20 10.27 10.03 10.53 2,130,839 10.288 -2.01%
2008-04-03 0 12.92 12.90 12.92 12.80 13.08 1,239,500 16,007,990 12.915 10.37 10.35 10.37 10.27 10.49 1,544,999 10.361 -0.46%
2008-04-02 0 12.98 12.72 12.98 12.70 13.20 2,235,400 29,016,840 12.981 10.41 10.20 10.41 10.19 10.59 2,786,357 10.414 2.53%
2008-04-01 0 12.66 12.56 12.64 12.64 12.98 1,248,000 15,933,968 12.768 10.16 10.08 10.14 10.14 10.41 1,555,594 10.243 -0.94%
2008-03-31 0 12.78 12.74 12.78 12.52 12.90 1,061,887 13,536,166 12.747 10.25 10.22 10.25 10.04 10.35 1,323,609 10.227 3.40%
2008-03-28 0 12.36 12.36 12.52 12.24 12.84 1,419,360 17,851,716 12.577 9.916 9.916 10.04 9.820 10.30 1,769,189 10.090 -1.12%
2008-03-27 0 12.50 12.50 12.52 12.22 12.58 1,801,305 22,388,008 12.429 10.03 10.03 10.04 9.804 10.09 2,245,271 9.9712 -1.88%
2008-03-26 0 12.74 12.68 12.74 12.18 12.90 1,894,000 23,706,524 12.517 10.22 10.17 10.22 9.772 10.35 2,360,813 10.042 4.94%
2008-03-25 0 12.14 12.18 12.20 11.36 12.20 1,386,500 16,697,170 12.043 9.740 9.772 9.788 9.114 9.788 1,728,230 9.6614 7.43%
2008-03-20 0 11.30 11.30 11.36 11.20 11.56 1,646,021 18,601,644 11.301 9.066 9.066 9.114 8.985 9.274 2,051,714 9.0664 -4.07%
2008-03-19 0 11.78 11.68 11.84 10.90 12.00 2,452,000 28,431,700 11.595 9.451 9.370 9.499 8.745 9.627 3,056,342 9.3025 7.29%
2008-03-18 0 10.98 10.70 10.98 10.30 11.00 2,233,500 23,720,900 10.621 8.809 8.584 8.809 8.263 8.825 2,783,989 8.5205 -1.79%
2008-03-17 0 11.18 11.10 11.18 10.30 11.28 1,887,000 20,061,740 10.632 8.969 8.905 8.969 8.263 9.050 2,352,087 8.5293 1.27%
2008-03-14 0 11.04 11.02 11.04 11.02 11.58 1,081,000 12,085,320 11.180 8.857 8.841 8.857 8.841 9.290 1,347,433 8.9691 -2.13%
2008-03-13 0 11.28 11.14 11.28 11.08 11.60 1,385,636 15,481,320 11.173 9.050 8.937 9.050 8.889 9.306 1,727,153 8.9635 -2.93%
2008-03-12 0 11.62 11.60 11.64 11.40 11.86 1,941,000 22,741,160 11.716 9.322 9.306 9.338 9.146 9.515 2,419,397 9.3995 3.57%
2008-03-11 0 11.22 11.20 11.22 11.12 11.30 1,151,126 12,884,883 11.193 9.001 8.985 9.001 8.921 9.066 1,434,843 8.9800 0.18%
2008-03-10 0 11.20 11.10 11.22 11.02 11.62 1,348,500 15,106,410 11.202 8.985 8.905 9.001 8.841 9.322 1,680,864 8.9873 -5.08%
2008-03-07 0 11.80 11.72 11.80 11.60 11.90 153,000 1,808,950 11.823 9.467 9.403 9.467 9.306 9.547 190,710 9.4854 -0.67%
2008-03-06 0 11.88 11.88 11.98 11.88 12.10 339,000 4,063,950 11.988 9.531 9.531 9.611 9.531 9.707 422,553 9.6176 0.68%
2008-03-05 0 11.80 11.80 11.88 11.60 12.40 1,948,429 23,114,868 11.863 9.467 9.467 9.531 9.306 9.948 2,428,657 9.5176 -4.84%
2008-03-04 0 12.40 12.14 12.16 12.16 13.00 591,143 7,342,317 12.421 9.948 9.740 9.756 9.756 10.43 736,842 9.9646 -2.05%
2008-03-03 0 12.66 12.66 12.80 12.56 13.06 382,895 4,939,694 12.901 10.16 10.16 10.27 10.08 10.48 477,267 10.350 0.00%
2008-02-29 0 12.66 12.64 12.68 12.50 13.10 687,511 8,856,724 12.882 10.16 10.14 10.17 10.03 10.51 856,961 10.335 -3.36%
2008-02-28 0 13.10 13.10 13.14 12.40 13.12 975,500 12,517,520 12.832 10.51 10.51 10.54 9.948 10.53 1,215,931 10.295 3.97%
2008-02-27 0 12.60 12.60 12.62 12.00 12.98 1,207,084 14,960,795 12.394 10.11 10.11 10.12 9.627 10.41 1,504,593 9.9434 1.94%
2008-02-26 0 12.36 12.22 12.36 12.26 12.38 315,000 3,879,692 12.316 9.916 9.804 9.916 9.836 9.932 392,638 9.8811 0.65%
2008-02-25 0 12.28 12.28 12.30 12.20 12.34 216,582 2,668,639 12.322 9.852 9.852 9.868 9.788 9.900 269,963 9.8852 0.00%
2008-02-22 0 12.28 12.28 12.30 12.28 12.38 569,253 7,018,610 12.330 9.852 9.852 9.868 9.852 9.932 709,556 9.8915 -0.49%
2008-02-21 0 12.34 12.26 12.34 12.14 12.46 752,000 9,235,261 12.281 9.900 9.836 9.900 9.740 9.996 937,345 9.8526 0.00%
2008-02-20 0 12.34 12.14 12.34 12.06 12.42 801,460 9,805,166 12.234 9.900 9.740 9.900 9.675 9.964 998,995 9.8150 0.16%
2008-02-19 0 12.32 12.26 12.40 12.26 12.48 173,000 2,132,660 12.328 9.884 9.836 9.948 9.836 10.01 215,639 9.8899 0.00%
2008-02-18 0 12.32 12.32 12.38 12.18 12.48 192,500 2,366,590 12.294 9.884 9.884 9.932 9.772 10.01 239,945 9.8630 -0.65%
2008-02-15 0 12.40 12.38 12.40 12.18 12.46 535,500 6,583,270 12.294 9.948 9.932 9.948 9.772 9.996 667,484 9.8628 1.31%
2008-02-14 0 12.24 12.24 12.28 12.10 12.34 781,643 9,577,296 12.253 9.820 9.820 9.852 9.707 9.900 974,294 9.8300 1.16%
2008-02-13 0 12.10 12.04 12.12 11.96 12.38 1,850,000 22,525,070 12.176 9.707 9.659 9.723 9.595 9.932 2,305,968 9.7682 0.17%
2008-02-12 0 12.08 12.08 12.20 11.98 12.46 960,500 11,656,380 12.136 9.691 9.691 9.788 9.611 9.996 1,197,234 9.7361 -3.36%
2008-02-11 0 12.50 12.50 12.58 12.40 12.64 525,056 6,559,677 12.493 10.03 10.03 10.09 9.948 10.14 654,466 10.023 2.46%
2008-02-06 0 12.20 12.20 12.48 11.98 13.00 283,700 3,499,560 12.335 9.788 9.788 10.01 9.611 10.43 353,623 9.8963 -7.15%
2008-02-05 0 13.14 12.96 13.14 12.70 13.16 926,300 11,958,442 12.910 10.54 10.40 10.54 10.19 10.56 1,154,604 10.357 3.46%
2008-02-04 0 12.70 12.62 12.76 12.52 13.00 319,250 4,065,985 12.736 10.19 10.12 10.24 10.04 10.43 397,935 10.218 3.08%
2008-02-01 0 12.32 12.32 12.46 11.82 12.70 1,297,000 16,043,289 12.370 9.884 9.884 9.996 9.483 10.19 1,616,671 9.9237 2.16%
2008-01-31 0 12.06 12.10 12.16 11.58 12.34 1,312,756 15,508,328 11.814 9.675 9.707 9.756 9.290 9.900 1,636,310 9.4776 -1.63%
2008-01-30 0 12.26 12.10 12.26 12.08 12.36 904,000 11,052,470 12.226 9.836 9.707 9.836 9.691 9.916 1,126,808 9.8087 0.00%
2008-01-29 0 12.26 12.22 12.28 12.14 12.40 453,224 5,557,092 12.261 9.836 9.804 9.852 9.740 9.948 564,930 9.8368 0.16%
2008-01-28 0 12.24 12.14 12.24 12.04 12.30 712,948 8,654,785 12.139 9.820 9.740 9.820 9.659 9.868 888,668 9.7391 -3.01%
2008-01-25 0 12.62 12.60 12.62 12.30 12.66 2,342,517 29,299,539 12.508 10.12 10.11 10.12 9.868 10.16 2,919,875 10.035 -0.63%
2008-01-24 0 12.70 12.60 12.70 12.10 12.92 2,678,929 33,670,882 12.569 10.19 10.11 10.19 9.707 10.37 3,339,202 10.084 4.96%
2008-01-23 0 12.10 12.02 12.18 11.80 13.60 5,058,000 63,204,650 12.496 9.707 9.643 9.772 9.467 10.91 6,304,641 10.025 0.17%
2008-01-22 0 12.08 12.00 12.04 11.38 12.52 2,309,360 27,997,384 12.123 9.691 9.627 9.659 9.130 10.04 2,878,546 9.7262 -0.49%
2008-01-21 0 12.14 12.20 12.26 12.00 13.24 2,637,125 32,981,048 12.506 9.740 9.788 9.836 9.627 10.62 3,287,095 10.033 -8.31%
2008-01-18 0 13.24 13.24 13.36 12.90 13.46 2,885,031 38,140,384 13.220 10.62 10.62 10.72 10.35 10.80 3,596,102 10.606 -1.93%
2008-01-17 0 13.50 13.50 13.52 13.34 13.60 1,928,329 26,019,053 13.493 10.83 10.83 10.85 10.70 10.91 2,403,603 10.825 -0.44%
2008-01-16 0 13.56 13.52 13.54 13.52 14.14 2,421,230 33,885,668 13.995 10.88 10.85 10.86 10.85 11.34 3,017,989 11.228 -4.10%
2008-01-15 0 14.14 14.14 14.18 13.82 14.50 2,124,500 29,997,270 14.120 11.34 11.34 11.38 11.09 11.63 2,648,124 11.328 -0.14%
2008-01-14 0 14.16 14.10 14.16 13.70 14.50 1,195,112 16,933,514 14.169 11.36 11.31 11.36 10.99 11.63 1,489,670 11.367 1.29%
2008-01-11 0 13.98 13.98 14.00 13.88 14.02 468,021 6,535,804 13.965 11.22 11.22 11.23 11.14 11.25 583,374 11.203 0.72%
2008-01-10 0 13.88 13.84 13.88 13.70 14.12 1,109,116 15,393,108 13.879 11.14 11.10 11.14 10.99 11.33 1,382,479 11.134 1.02%
2008-01-09 0 13.74 13.70 13.74 13.64 13.80 3,133,788 42,977,462 13.714 11.02 10.99 11.02 10.94 11.07 3,906,170 11.002 0.00%
2008-01-08 0 13.74 13.74 13.84 13.54 13.84 949,400 12,959,032 13.650 11.02 11.02 11.10 10.86 11.10 1,183,398 10.951 1.48%
2008-01-07 0 13.54 13.52 13.56 13.48 13.70 1,471,693 20,000,896 13.590 10.86 10.85 10.88 10.81 10.99 1,834,420 10.903 -1.60%
2008-01-04 0 13.76 13.74 13.78 13.76 14.00 771,500 10,686,270 13.851 11.04 11.02 11.06 11.04 11.23 961,651 11.112 -1.29%
2008-01-03 0 13.94 13.92 13.94 13.64 14.12 1,134,213 15,803,837 13.934 11.18 11.17 11.18 10.94 11.33 1,413,762 11.179 1.60%
2008-01-02 0 13.72 13.70 13.74 13.64 13.78 479,000 6,570,350 13.717 11.01 10.99 11.02 10.94 11.06 597,059 11.005 0.15%
2007-12-31 0 13.70 13.68 13.70 13.66 13.80 142,000 1,943,340 13.685 10.99 10.98 10.99 10.96 11.07 176,999 10.979 0.29%
2007-12-28 0 13.66 13.54 13.66 13.50 13.70 195,500 2,650,170 13.556 10.96 10.86 10.96 10.83 10.99 243,685 10.875 0.44%
2007-12-27 0 13.60 13.52 13.66 13.50 13.72 1,598,000 21,665,480 13.558 10.91 10.85 10.96 10.83 11.01 1,991,858 10.877 -0.15%
2007-12-24 0 13.62 13.60 13.62 13.54 13.68 575,500 7,812,648 13.575 10.93 10.91 10.93 10.86 10.98 717,343 10.891 0.15%
2007-12-21 0 13.60 13.60 13.68 13.20 13.76 1,108,734 14,991,841 13.522 10.91 10.91 10.98 10.59 11.04 1,382,003 10.848 2.87%
2007-12-20 0 13.22 13.22 13.24 13.00 13.28 1,257,000 16,592,570 13.200 10.61 10.61 10.62 10.43 10.65 1,566,812 10.590 1.23%
2007-12-19 0 13.06 13.02 13.06 12.88 13.08 1,800,500 23,293,150 12.937 10.48 10.45 10.48 10.33 10.49 2,244,268 10.379 1.40%
2007-12-18 0 12.88 12.80 12.88 12.72 12.88 965,803 12,342,463 12.779 10.33 10.27 10.33 10.20 10.33 1,203,844 10.253 0.62%
2007-12-17 0 12.80 12.80 12.82 12.70 12.88 2,461,500 31,533,396 12.811 10.27 10.27 10.29 10.19 10.33 3,068,184 10.278 -0.62%
2007-12-14 0 12.88 12.86 12.90 12.74 13.20 989,500 12,757,850 12.893 10.33 10.32 10.35 10.22 10.59 1,233,381 10.344 1.10%
2007-12-13 0 12.74 12.72 12.76 12.72 13.24 1,852,354 24,019,244 12.967 10.22 10.20 10.24 10.20 10.62 2,308,902 10.403 -3.04%
2007-12-12 0 13.14 13.12 13.20 13.12 13.30 1,407,000 18,554,020 13.187 10.54 10.53 10.59 10.53 10.67 1,753,782 10.579 -1.94%
2007-12-11 0 13.40 13.36 13.40 13.30 13.46 1,286,638 17,190,637 13.361 10.75 10.72 10.75 10.67 10.80 1,603,755 10.719 1.06%
2007-12-10 0 13.26 13.24 13.26 13.22 13.42 617,582 8,207,302 13.289 10.64 10.62 10.64 10.61 10.77 769,797 10.662 0.45%
2007-12-07 0 13.20 13.20 13.22 13.16 13.70 3,473,000 46,200,340 13.303 10.59 10.59 10.61 10.56 10.99 4,328,987 10.672 -1.93%
2007-12-06 0 13.46 13.46 13.50 13.36 13.68 4,142,000 55,915,350 13.500 10.80 10.80 10.83 10.72 10.98 5,162,875 10.830 0.30%
2007-12-05 0 13.42 13.40 13.42 13.22 13.60 2,132,401 28,599,431 13.412 10.77 10.75 10.77 10.61 10.91 2,657,972 10.760 0.15%
2007-12-04 0 13.40 13.38 13.40 13.00 13.50 1,260,001 16,832,503 13.359 10.75 10.73 10.75 10.43 10.83 1,570,552 10.718 1.52%
2007-12-03 0 13.20 13.22 13.26 13.14 13.52 2,057,268 27,301,593 13.271 10.59 10.61 10.64 10.54 10.85 2,564,321 10.647 -1.79%
2007-11-30 0 13.44 13.40 13.48 13.32 13.50 1,505,638 20,180,190 13.403 10.78 10.75 10.81 10.69 10.83 1,876,731 10.753 0.75%
2007-11-29 0 13.34 13.34 13.40 13.28 13.70 2,199,500 29,517,408 13.420 10.70 10.70 10.75 10.65 10.99 2,741,609 10.766 -0.30%
2007-11-28 0 13.38 13.26 13.38 13.14 13.74 1,470,500 19,691,844 13.391 10.73 10.64 10.73 10.54 11.02 1,832,933 10.743 1.98%
2007-11-27 0 13.12 13.14 13.16 13.02 13.44 1,124,000 14,776,410 13.146 10.53 10.54 10.56 10.45 10.78 1,401,031 10.547 -3.24%
2007-11-26 0 13.56 13.56 13.60 13.34 14.24 477,500 6,473,020 13.556 10.88 10.88 10.91 10.70 11.42 595,189 10.876 2.57%
2007-11-23 0 13.22 13.22 13.26 13.10 13.52 575,700 7,635,600 13.263 10.61 10.61 10.64 10.51 10.85 717,592 10.641 -1.49%
2007-11-22 0 13.42 13.42 13.46 13.40 14.02 913,586 12,664,787 13.863 10.77 10.77 10.80 10.75 11.25 1,138,757 11.122 -4.55%
2007-11-21 0 14.06 14.00 14.06 13.80 14.18 612,000 8,542,000 13.958 11.28 11.23 11.28 11.07 11.38 762,839 11.198 -0.57%
2007-11-20 0 14.14 14.08 14.14 13.52 14.78 1,628,909 22,830,853 14.016 11.34 11.30 11.34 10.85 11.86 2,030,385 11.245 -5.23%
2007-11-19 0 14.92 14.90 14.94 14.86 15.46 743,250 11,212,405 15.086 11.97 11.95 11.99 11.92 12.40 926,438 12.103 -1.84%
2007-11-16 0 15.20 15.02 15.20 14.56 15.20 448,500 6,694,820 14.927 12.19 12.05 12.19 11.68 12.19 559,041 11.976 1.60%
2007-11-15 0 14.96 14.76 14.96 14.46 15.00 261,000 3,863,960 14.804 12.00 11.84 12.00 11.60 12.03 325,328 11.877 4.32%
2007-11-14 0 14.34 14.34 14.52 14.26 14.70 916,413 13,154,122 14.354 11.50 11.50 11.65 11.44 11.79 1,142,281 11.516 0.99%
2007-11-13 0 14.20 14.14 14.20 13.88 14.98 221,993 3,167,211 14.267 11.39 11.34 11.39 11.14 12.02 276,707 11.446 -2.87%
2007-11-12 0 14.62 14.54 14.62 14.20 15.32 198,500 2,887,710 14.548 11.73 11.66 11.73 11.39 12.29 247,424 11.671 -3.56%
2007-11-09 0 15.16 15.10 15.16 14.84 15.32 562,496 8,516,611 15.141 12.16 12.11 12.16 11.91 12.29 701,134 12.147 2.02%
2007-11-08 0 14.86 14.50 14.88 14.32 15.30 465,700 6,802,754 14.608 11.92 11.63 11.94 11.49 12.27 580,481 11.719 -2.88%
2007-11-07 0 15.30 15.00 15.30 14.64 15.40 2,595,535 38,788,575 14.944 12.27 12.03 12.27 11.75 12.35 3,235,254 11.989 4.79%
2007-11-06 0 14.60 14.42 14.66 14.20 14.68 898,618 13,084,335 14.561 11.71 11.57 11.76 11.39 11.78 1,120,100 11.681 1.25%
2007-11-05 0 14.42 14.32 14.42 14.02 14.52 1,122,000 16,095,390 14.345 11.57 11.49 11.57 11.25 11.65 1,398,538 11.509 1.55%
2007-11-02 0 14.20 13.96 14.00 14.00 14.70 1,615,629 23,370,072 14.465 11.39 11.20 11.23 11.23 11.79 2,013,832 11.605 -1.80%
2007-11-01 0 14.46 14.46 14.60 14.40 14.70 1,497,868 21,943,149 14.650 11.60 11.60 11.71 11.55 11.79 1,867,046 11.753 1.26%
2007-10-31 0 14.28 14.26 14.30 14.26 14.70 1,923,900 27,858,119 14.480 11.46 11.44 11.47 11.44 11.79 2,398,082 11.617 -0.83%
2007-10-30 0 14.40 14.38 14.40 14.18 14.50 2,678,559 38,642,676 14.427 11.55 11.54 11.55 11.38 11.63 3,338,741 11.574 0.28%
2007-10-29 0 14.36 14.46 14.48 13.60 14.50 1,011,796 14,549,821 14.380 11.52 11.60 11.62 10.91 11.63 1,261,173 11.537 1.56%
2007-10-26 0 14.14 14.14 14.24 13.30 14.38 1,711,500 23,798,640 13.905 11.34 11.34 11.42 10.67 11.54 2,133,332 11.156 6.80%
2007-10-25 0 13.24 13.12 13.24 12.92 13.34 1,271,422 16,705,915 13.140 10.62 10.53 10.62 10.37 10.70 1,584,788 10.541 1.69%
2007-10-24 0 13.02 13.06 13.10 13.02 13.44 970,000 12,769,941 13.165 10.45 10.48 10.51 10.45 10.78 1,209,075 10.562 -2.11%
2007-10-23 0 13.30 13.30 13.40 13.12 13.66 1,087,000 14,505,460 13.344 10.67 10.67 10.75 10.53 10.96 1,354,912 10.706 -2.21%
2007-10-22 0 13.60 13.60 13.62 13.16 13.62 476,000 6,400,990 13.447 10.91 10.91 10.93 10.56 10.93 593,319 10.788 -0.44%
2007-10-18 0 13.66 13.66 13.68 13.54 13.74 699,178 9,544,195 13.651 10.96 10.96 10.98 10.86 11.02 871,504 10.951 0.44%
2007-10-17 0 13.60 13.60 13.68 13.60 13.88 1,439,957 19,779,348 13.736 10.91 10.91 10.98 10.91 11.14 1,794,862 11.020 -0.44%
2007-10-16 0 13.66 13.66 13.70 13.54 14.46 3,710,500 51,644,690 13.919 10.96 10.96 10.99 10.86 11.60 4,625,024 11.166 -2.84%
2007-10-15 0 14.06 14.00 14.06 13.86 14.20 528,000 7,379,250 13.976 11.28 11.23 11.28 11.12 11.39 658,136 11.212 1.15%
2007-10-12 0 13.90 13.88 13.90 13.84 14.10 1,259,803 17,644,432 14.006 11.15 11.14 11.15 11.10 11.31 1,570,306 11.236 -1.42%
2007-10-11 0 14.10 14.10 14.20 13.54 14.50 5,880,307 82,511,973 14.032 11.31 11.31 11.39 10.86 11.63 7,329,621 11.257 2.47%
2007-10-10 0 13.76 13.76 13.80 13.54 14.00 1,694,267 23,397,019 13.810 11.04 11.04 11.07 10.86 11.23 2,111,852 11.079 1.93%
2007-10-09 0 13.50 13.48 13.50 13.30 14.00 2,371,000 32,601,030 13.750 10.83 10.81 10.83 10.67 11.23 2,955,378 11.031 -2.03%
2007-10-08 0 13.78 13.78 13.84 13.78 13.98 674,416 9,383,199 13.913 11.06 11.06 11.10 11.06 11.22 840,639 11.162 -0.14%
2007-10-05 0 13.86 13.80 13.86 13.50 14.00 1,370,122 18,985,119 13.857 11.07 11.02 11.07 10.78 11.18 1,715,240 11.068 1.32%
2007-10-04 0 13.68 13.50 13.80 13.50 14.08 1,477,500 21,012,528 14.222 10.93 10.78 11.02 10.78 11.25 1,849,665 11.360 -3.93%
2007-10-03 0 14.24 14.12 14.24 14.18 14.98 2,237,469 32,331,341 14.450 11.37 11.28 11.37 11.33 11.97 2,801,062 11.543 -4.94%
2007-10-02 0 14.98 14.86 14.98 13.60 15.00 2,885,250 40,610,557 14.075 11.97 11.87 11.97 10.86 11.98 3,612,012 11.243 8.71%
2007-09-28 0 13.78 13.78 13.82 13.68 14.00 978,500 13,538,020 13.835 11.01 11.01 11.04 10.93 11.18 1,224,973 11.052 -0.43%
2007-09-27 0 13.84 13.80 13.84 13.58 13.86 1,734,192 23,781,056 13.713 11.06 11.02 11.06 10.85 11.07 2,171,015 10.954 1.02%
2007-09-25 0 13.70 13.62 13.70 13.64 13.86 744,780 10,218,002 13.719 10.94 10.88 10.94 10.90 11.07 932,382 10.959 -2.00%
2007-09-24 0 13.98 13.70 13.98 13.60 14.00 884,000 12,252,070 13.860 11.17 10.94 11.17 10.86 11.18 1,106,670 11.071 2.34%
2007-09-21 0 13.66 13.60 13.66 13.60 13.98 1,108,500 15,231,880 13.741 10.91 10.86 10.91 10.86 11.17 1,387,719 10.976 -1.16%
2007-09-20 0 13.82 13.76 13.82 13.60 13.94 1,959,567 27,050,655 13.804 11.04 10.99 11.04 10.86 11.14 2,453,160 11.027 1.62%
2007-09-19 0 13.60 13.60 13.70 13.28 13.72 1,031,152 13,995,149 13.572 10.86 10.86 10.94 10.61 10.96 1,290,887 10.841 2.87%
2007-09-18 0 13.22 13.12 13.22 13.14 13.32 528,000 6,970,250 13.201 10.56 10.48 10.56 10.50 10.64 660,997 10.545 -0.60%
2007-09-17 0 13.30 13.12 13.30 13.14 13.60 603,500 8,101,490 13.424 10.62 10.48 10.62 10.50 10.86 755,515 10.723 -1.34%
2007-09-14 0 13.48 13.48 13.50 13.04 13.64 1,326,401 17,785,243 13.409 10.77 10.77 10.78 10.42 10.90 1,660,506 10.711 2.12%
2007-09-13 0 13.20 13.18 13.20 13.00 13.68 1,872,288 24,884,864 13.291 10.54 10.53 10.54 10.38 10.93 2,343,896 10.617 -2.94%
2007-09-12 0 13.60 13.56 13.60 13.40 13.70 1,756,974 23,756,837 13.521 10.86 10.83 10.86 10.70 10.94 2,199,536 10.801 1.34%
2007-09-11 0 13.42 13.40 13.44 13.32 13.50 402,000 5,391,630 13.412 10.72 10.70 10.74 10.64 10.78 503,259 10.713 -0.45%
2007-09-10 0 13.48 13.30 13.50 13.22 13.50 596,500 7,962,840 13.349 10.77 10.62 10.78 10.56 10.78 746,752 10.663 -0.15%
2007-09-07 0 13.50 13.44 13.50 13.18 13.50 1,003,500 13,486,070 13.439 10.78 10.74 10.78 10.53 10.78 1,256,270 10.735 1.96%
2007-09-06 0 13.24 13.20 13.24 13.08 13.24 646,000 8,542,190 13.223 10.58 10.54 10.58 10.45 10.58 808,720 10.563 -0.60%
2007-09-05 0 13.32 13.30 13.34 13.20 13.78 867,061 11,589,571 13.367 10.64 10.62 10.66 10.54 11.01 1,085,464 10.677 -3.48%
2007-09-04 0 13.80 13.60 13.80 12.62 13.80 2,518,953 33,178,308 13.171 11.02 10.86 11.02 10.08 11.02 3,153,449 10.521 9.35%
2007-09-03 0 12.62 12.60 12.64 12.28 12.64 967,204 11,965,584 12.371 10.08 10.06 10.10 9.809 10.10 1,210,832 9.8821 3.44%
2007-08-31 0 12.20 12.14 12.20 11.98 12.24 668,198 8,086,917 12.103 9.745 9.697 9.745 9.570 9.777 836,509 9.6675 1.33%
2007-08-30 0 12.04 12.00 12.26 12.00 12.18 826,024 9,892,627 11.976 9.617 9.586 9.793 9.586 9.729 1,034,090 9.5665 0.84%
2007-08-29 0 11.94 11.88 11.94 11.84 12.10 293,524 3,545,318 12.078 9.538 9.490 9.538 9.458 9.665 367,459 9.6482 -2.61%
2007-08-28 0 12.26 12.26 12.30 12.22 12.36 691,500 8,548,243 12.362 9.793 9.793 9.825 9.761 9.873 865,681 9.8746 0.00%
2007-08-27 0 12.26 12.26 12.48 12.16 12.80 876,500 10,836,950 12.364 9.793 9.793 9.969 9.713 10.22 1,097,280 9.8762 2.51%
2007-08-24 0 11.96 11.94 11.96 11.90 12.20 1,056,000 12,652,115 11.981 9.554 9.538 9.554 9.506 9.745 1,321,994 9.5705 -0.33%
2007-08-23 0 12.00 12.00 12.08 11.84 12.28 1,197,033 14,453,331 12.074 9.586 9.586 9.649 9.458 9.809 1,498,552 9.6449 0.84%
2007-08-22 0 11.90 11.90 11.94 11.70 12.08 1,165,252 13,805,839 11.848 9.506 9.506 9.538 9.346 9.649 1,458,766 9.4641 1.71%
2007-08-21 0 11.70 11.70 11.72 11.50 11.76 1,914,156 22,202,135 11.599 9.346 9.346 9.362 9.186 9.394 2,396,310 9.2651 2.09%
2007-08-20 0 11.46 11.46 11.50 11.24 11.92 3,375,000 38,553,750 11.423 9.154 9.154 9.186 8.978 9.522 4,225,124 9.1249 -3.86%
2007-08-17 0 11.92 11.66 11.92 10.90 11.92 1,205,700 13,720,562 11.380 9.522 9.314 9.522 8.707 9.522 1,509,402 9.0901 1.88%
2007-08-16 0 11.70 11.58 11.68 11.42 11.98 1,945,036 22,677,521 11.659 9.346 9.250 9.330 9.122 9.570 2,434,968 9.3133 -5.80%
2007-08-15 0 12.42 12.28 12.42 12.28 12.68 1,517,329 18,949,008 12.488 9.921 9.809 9.921 9.809 10.13 1,899,527 9.9756 -3.42%
2007-08-14 0 12.86 12.76 12.86 12.30 12.86 982,000 12,320,690 12.547 10.27 10.19 10.27 9.825 10.27 1,229,355 10.022 3.04%
2007-08-13 0 12.48 12.26 12.48 12.08 12.50 807,049 9,868,276 12.228 9.969 9.793 9.969 9.649 9.985 1,010,335 9.7673 -0.16%
2007-08-10 0 12.50 12.48 12.50 12.10 12.90 1,463,035 18,207,111 12.445 9.985 9.969 9.985 9.665 10.30 1,831,557 9.9408 -3.10%
2007-08-09 0 12.90 12.86 12.90 12.56 12.96 1,099,327 14,016,458 12.750 10.30 10.27 10.30 10.03 10.35 1,376,235 10.185 2.38%
2007-08-08 0 12.60 12.78 12.80 12.30 12.78 1,114,766 13,952,136 12.516 10.06 10.21 10.22 9.825 10.21 1,395,563 9.9975 1.61%
2007-08-07 0 12.40 12.40 12.42 12.26 12.62 2,595,364 32,143,830 12.385 9.905 9.905 9.921 9.793 10.08 3,249,107 9.8931 1.14%
2007-08-06 0 12.26 12.24 12.26 12.02 12.42 1,471,500 18,053,140 12.269 9.793 9.777 9.793 9.601 9.921 1,842,154 9.8000 -0.97%
2007-08-03 0 12.38 12.38 12.44 12.38 13.00 1,103,151 13,857,290 12.562 9.889 9.889 9.937 9.889 10.38 1,381,022 10.034 -3.28%
2007-08-02 0 12.80 12.66 12.80 12.60 13.16 1,121,876 14,474,384 12.902 10.22 10.11 10.22 10.06 10.51 1,404,464 10.306 -0.78%
2007-08-01 0 12.90 12.80 12.90 12.66 13.10 1,152,500 14,865,060 12.898 10.30 10.22 10.30 10.11 10.46 1,442,802 10.303 -1.68%
2007-07-31 0 13.12 13.04 13.12 13.00 13.16 505,702 6,601,722 13.055 10.48 10.42 10.48 10.38 10.51 633,083 10.428 0.92%
2007-07-30 0 13.00 13.00 13.02 12.94 13.28 709,039 9,280,935 13.089 10.38 10.38 10.40 10.34 10.61 887,638 10.456 0.15%
2007-07-27 0 12.98 12.98 13.00 12.86 13.28 834,938 10,957,655 13.124 10.37 10.37 10.38 10.27 10.61 1,045,249 10.483 -3.13%
2007-07-26 0 13.40 13.38 13.40 13.38 13.82 1,497,000 20,266,840 13.538 10.70 10.69 10.70 10.69 11.04 1,874,077 10.814 -2.33%
2007-07-25 0 13.72 13.66 13.70 13.50 13.72 512,039 6,957,435 13.588 10.96 10.91 10.94 10.78 10.96 641,016 10.854 0.00%
2007-07-24 0 13.72 13.66 13.72 13.58 13.84 1,404,017 19,205,095 13.679 10.96 10.91 10.96 10.85 11.06 1,757,673 10.926 0.00%
2007-07-23 0 13.72 13.64 13.66 13.60 13.90 963,793 13,319,735 13.820 10.96 10.90 10.91 10.86 11.10 1,206,561 11.039 -1.29%
2007-07-20 0 13.90 13.90 13.98 13.86 14.02 525,455 7,328,026 13.946 11.10 11.10 11.17 11.07 11.20 657,811 11.140 0.58%
2007-07-19 0 13.82 13.84 13.90 13.80 14.06 798,833 11,094,755 13.889 11.04 11.06 11.10 11.02 11.23 1,000,050 11.094 0.14%
2007-07-18 0 13.80 13.80 13.88 13.80 14.32 1,205,810 17,020,363 14.115 11.02 11.02 11.09 11.02 11.44 1,509,540 11.275 -1.29%
2007-07-17 0 13.98 13.90 13.98 13.88 14.20 1,585,267 22,187,685 13.996 11.17 11.10 11.17 11.09 11.34 1,984,578 11.180 0.58%
2007-07-16 0 13.90 13.90 13.94 13.86 15.00 851,500 11,965,665 14.052 11.10 11.10 11.14 11.07 11.98 1,065,983 11.225 -0.29%
2007-07-13 0 13.94 13.88 13.94 13.86 14.42 1,555,600 21,917,872 14.090 11.14 11.09 11.14 11.07 11.52 1,947,438 11.255 -1.41%
2007-07-12 0 14.14 14.14 14.20 14.10 14.64 1,796,001 25,783,544 14.356 11.29 11.29 11.34 11.26 11.69 2,248,393 11.468 -0.98%
2007-07-11 0 14.28 14.24 14.42 14.24 14.60 455,511 6,579,461 14.444 11.41 11.37 11.52 11.37 11.66 570,249 11.538 -2.06%
2007-07-10 0 14.58 14.56 14.60 14.48 14.60 944,456 13,729,541 14.537 11.65 11.63 11.66 11.57 11.66 1,182,354 11.612 0.97%
2007-07-09 0 14.44 14.40 14.44 14.38 14.58 1,312,359 18,983,043 14.465 11.53 11.50 11.53 11.49 11.65 1,642,927 11.554 1.69%
2007-07-06 0 14.20 14.16 14.28 14.18 14.42 923,000 13,212,160 14.314 11.34 11.31 11.41 11.33 11.52 1,155,493 11.434 -0.56%
2007-07-05 0 14.28 14.12 14.28 14.00 14.40 905,000 12,793,980 14.137 11.41 11.28 11.41 11.18 11.50 1,132,959 11.293 -0.14%
2007-07-04 0 14.30 14.18 14.30 13.80 14.30 948,638 13,350,590 14.073 11.42 11.33 11.42 11.02 11.42 1,187,589 11.242 5.15%
2007-07-03 0 13.60 13.52 13.60 13.58 13.98 245,296 3,383,718 13.794 10.86 10.80 10.86 10.85 11.17 307,083 11.019 -1.59%
2007-06-29 0 13.82 13.78 13.82 13.66 14.16 694,946 9,606,139 13.823 11.04 11.01 11.04 10.91 11.31 869,995 11.042 0.29%
2007-06-28 0 13.78 13.70 13.72 13.54 13.82 534,000 7,343,150 13.751 11.01 10.94 10.96 10.82 11.04 668,509 10.984 1.17%
2007-06-27 0 13.62 13.54 13.70 13.40 13.80 443,102 6,080,947 13.724 10.88 10.82 10.94 10.70 11.02 554,714 10.962 0.89%
2007-06-26 0 13.50 13.50 13.54 13.40 13.94 1,258,754 17,038,518 13.536 10.78 10.78 10.82 10.70 11.14 1,575,820 10.812 -3.30%
2007-06-25 0 13.96 13.80 13.98 13.80 14.28 333,000 4,691,920 14.090 11.15 11.02 11.17 11.02 11.41 416,879 11.255 -1.83%
2007-06-22 0 14.22 14.20 14.26 14.20 14.70 1,454,367 20,971,165 14.419 11.36 11.34 11.39 11.34 11.74 1,820,705 11.518 -0.97%
2007-06-21 0 14.36 14.36 14.38 13.80 14.48 2,465,128 35,179,871 14.271 11.47 11.47 11.49 11.02 11.57 3,086,066 11.400 3.46%
2007-06-20 0 13.88 13.82 13.88 13.36 13.90 1,605,694 22,166,173 13.805 11.09 11.04 11.09 10.67 11.10 2,010,150 11.027 2.06%
2007-06-18 0 13.60 13.60 13.70 13.28 13.84 2,354,701 32,191,960 13.671 10.86 10.86 10.94 10.61 11.06 2,947,823 10.921 2.87%
2007-06-15 0 13.22 13.22 13.24 13.10 13.40 1,355,700 17,968,524 13.254 10.56 10.56 10.58 10.46 10.70 1,697,185 10.587 0.00%
2007-06-14 0 13.22 13.22 13.38 13.12 13.44 1,468,929 19,580,778 13.330 10.56 10.56 10.69 10.48 10.74 1,838,935 10.648 1.54%
2007-06-13 0 13.02 13.02 13.06 12.90 13.10 364,490 4,742,422 13.011 10.40 10.40 10.43 10.30 10.46 456,301 10.393 -1.36%
2007-06-12 0 13.20 13.04 13.12 13.04 13.32 1,756,000 23,131,300 13.173 10.54 10.42 10.48 10.42 10.64 2,198,316 10.522 0.76%
2007-06-11 0 13.10 13.08 13.14 12.96 13.24 411,500 5,397,650 13.117 10.46 10.45 10.50 10.35 10.58 515,152 10.478 0.46%
2007-06-08 0 13.04 13.04 13.06 12.78 13.06 953,111 12,286,903 12.891 10.42 10.42 10.43 10.21 10.43 1,193,189 10.298 -0.46%
2007-06-07 0 13.10 13.10 13.14 12.98 13.18 714,584 9,355,835 13.093 10.46 10.46 10.50 10.37 10.53 894,580 10.458 0.46%
2007-06-06 0 13.04 13.04 13.12 12.90 13.18 1,002,358 13,078,921 13.048 10.42 10.42 10.48 10.30 10.53 1,254,841 10.423 -0.46%
2007-06-05 0 13.10 13.06 13.20 13.02 13.36 1,051,093 13,830,102 13.158 10.46 10.43 10.54 10.40 10.67 1,315,851 10.510 0.46%
2007-06-04 0 13.04 13.02 13.04 12.98 13.48 1,339,228 17,518,145 13.081 10.42 10.40 10.42 10.37 10.77 1,676,564 10.449 0.15%
2007-06-01 0 13.02 13.00 13.02 12.70 13.20 2,986,208 38,705,337 12.961 10.40 10.38 10.40 10.14 10.54 3,738,400 10.353 2.20%
2007-05-31 0 12.74 12.64 12.72 12.42 12.98 2,644,000 33,588,120 12.704 10.18 10.10 10.16 9.921 10.37 3,309,994 10.147 1.11%
2007-05-30 0 12.60 12.62 12.68 12.48 12.62 2,760,742 34,642,639 12.548 10.06 10.08 10.13 9.969 10.08 3,456,141 10.024 0.48%
2007-05-29 0 12.54 12.52 12.54 12.50 12.56 1,903,500 23,854,560 12.532 10.02 10.00 10.02 9.985 10.03 2,382,970 10.010 0.00%
2007-05-28 0 12.54 12.52 12.54 12.50 12.66 1,580,500 19,832,660 12.548 10.02 10.00 10.02 9.985 10.11 1,978,610 10.024 0.00%
2007-05-25 0 12.54 12.56 12.58 12.42 12.74 4,396,000 54,881,490 12.484 10.02 10.03 10.05 9.921 10.18 5,503,302 9.9725 -1.57%
2007-05-23 0 12.74 12.66 12.74 12.70 12.84 3,753,098 47,943,675 12.774 10.18 10.11 10.18 10.14 10.26 4,698,461 10.204 1.76%
2007-05-22 0 12.52 12.50 12.54 12.50 12.86 1,818,500 22,918,790 12.603 10.00 9.985 10.02 9.985 10.27 2,276,559 10.067 -0.79%
2007-05-21 0 12.62 12.58 12.62 12.52 12.78 2,065,500 26,176,770 12.673 10.08 10.05 10.08 10.00 10.21 2,585,776 10.123 -1.25%
2007-05-18 0 12.78 12.74 12.80 12.64 12.86 1,781,500 22,966,952 12.892 10.21 10.18 10.22 10.10 10.27 2,230,240 10.298 -0.47%
2007-05-17 0 12.84 12.84 12.92 12.80 13.14 3,239,485 41,914,148 12.939 10.26 10.26 10.32 10.22 10.50 4,055,474 10.335 0.78%
2007-05-16 0 12.74 12.74 12.80 12.68 13.00 2,665,800 34,437,153 12.918 10.18 10.18 10.22 10.13 10.38 3,337,285 10.319 -1.85%
2007-05-15 0 12.98 12.90 12.98 12.86 13.28 715,923 9,312,834 13.008 10.37 10.30 10.37 10.27 10.61 896,256 10.391 -2.70%
2007-05-14 0 13.34 13.32 13.34 13.00 13.56 3,490,341 45,752,657 13.108 10.66 10.64 10.66 10.38 10.83 4,369,518 10.471 3.09%
2007-05-11 0 12.94 12.76 12.94 12.76 13.04 768,500 9,946,070 12.942 10.34 10.19 10.34 10.19 10.42 962,076 10.338 1.25%
2007-05-10 0 12.78 12.60 12.92 12.36 13.22 3,985,701 51,667,544 12.963 10.21 10.06 10.32 9.873 10.56 4,989,654 10.355 4.75%
2007-05-09 0 12.20 12.18 12.22 12.16 12.56 1,898,500 23,331,800 12.290 9.745 9.729 9.761 9.713 10.03 2,376,711 9.8168 -0.81%
2007-05-08 0 12.30 12.28 12.34 12.26 12.90 1,214,500 15,023,310 12.370 9.825 9.809 9.857 9.793 10.30 1,520,419 9.8810 -3.15%
2007-05-07 0 12.70 12.68 12.70 12.50 12.98 2,113,728 26,940,724 12.746 10.14 10.13 10.14 9.985 10.37 2,646,152 10.181 2.42%
2007-05-04 0 12.40 12.40 12.54 12.36 12.56 2,243,291 27,964,999 12.466 9.905 9.905 10.02 9.873 10.03 2,808,350 9.9578 2.39%
2007-05-03 0 12.22 12.26 12.56 12.14 12.68 2,804,932 35,035,190 12.491 9.673 9.705 9.943 9.610 10.04 3,543,358 9.8876 1.33%
2007-05-02 0 12.06 12.04 12.08 11.98 12.28 1,152,814 13,951,138 12.102 9.547 9.531 9.563 9.483 9.721 1,456,304 9.5798 0.67%
2007-04-30 0 11.98 11.98 12.20 11.98 12.30 1,330,000 16,088,232 12.096 9.483 9.483 9.658 9.483 9.737 1,680,136 9.5756 -2.60%
2007-04-27 0 12.30 12.30 12.32 12.28 12.60 1,160,500 14,477,820 12.476 9.737 9.737 9.753 9.721 9.974 1,466,013 9.8756 -0.16%
2007-04-26 0 12.32 12.32 12.36 12.30 12.66 1,142,406 14,251,072 12.475 9.753 9.753 9.784 9.737 10.02 1,443,156 9.8749 0.16%
2007-04-25 0 12.30 12.30 12.32 12.24 12.66 575,754 7,140,688 12.402 9.737 9.737 9.753 9.689 10.02 727,327 9.8177 -1.28%
2007-04-24 0 12.46 12.42 12.46 12.44 12.70 872,000 10,903,310 12.504 9.863 9.832 9.863 9.848 10.05 1,101,563 9.8980 -1.89%
2007-04-23 0 12.70 12.70 12.80 12.70 13.06 1,141,000 14,635,470 12.827 10.05 10.05 10.13 10.05 10.34 1,441,380 10.154 0.00%
2007-04-20 0 12.70 12.66 12.70 12.68 12.96 1,024,991 13,141,625 12.821 10.05 10.02 10.05 10.04 10.26 1,294,830 10.149 -0.78%
2007-04-19 0 12.80 12.74 12.80 12.66 13.06 1,296,000 16,664,526 12.858 10.13 10.09 10.13 10.02 10.34 1,637,185 10.179 -0.78%
2007-04-18 0 12.90 12.90 12.96 12.88 13.04 837,122 10,838,792 12.948 10.21 10.21 10.26 10.20 10.32 1,057,503 10.249 0.00%
2007-04-17 0 12.90 12.82 12.90 12.66 13.20 1,534,274 19,887,344 12.962 10.21 10.15 10.21 10.02 10.45 1,938,187 10.261 1.57%
2007-04-16 0 12.70 12.68 12.70 12.68 13.00 925,000 11,919,590 12.886 10.05 10.04 10.05 10.04 10.29 1,168,516 10.201 -1.40%
2007-04-13 0 12.88 12.88 12.90 12.86 13.18 760,055 9,919,077 13.050 10.20 10.20 10.21 10.18 10.43 960,147 10.331 -0.16%
2007-04-12 0 12.90 12.88 12.92 12.80 13.36 1,689,357 22,171,747 13.124 10.21 10.20 10.23 10.13 10.58 2,134,097 10.389 -2.42%
2007-04-11 0 13.22 13.22 13.24 13.06 13.62 4,869,472 64,983,486 13.345 10.46 10.46 10.48 10.34 10.78 6,151,409 10.564 -1.05%
2007-04-10 0 13.36 13.28 13.36 13.20 13.70 1,592,598 21,350,580 13.406 10.58 10.51 10.58 10.45 10.84 2,011,865 10.612 2.61%
2007-04-04 0 13.02 13.02 13.08 12.60 13.16 1,255,500 16,166,560 12.877 10.31 10.31 10.35 9.974 10.42 1,586,023 10.193 3.99%
2007-04-03 0 12.52 12.46 12.52 12.44 12.64 464,000 5,786,786 12.472 9.911 9.863 9.911 9.848 10.01 586,153 9.8725 1.95%
2007-04-02 0 12.28 12.26 12.30 12.28 12.52 197,100 2,437,368 12.366 9.721 9.705 9.737 9.721 9.911 248,989 9.7891 -0.49%
2007-03-30 0 12.34 12.22 12.30 12.10 12.52 1,736,139 21,381,152 12.315 9.768 9.673 9.737 9.578 9.911 2,193,195 9.7489 -1.28%
2007-03-29 0 12.50 12.48 12.54 12.40 12.74 1,987,120 24,995,420 12.579 9.895 9.879 9.927 9.816 10.09 2,510,249 9.9573 0.81%
2007-03-28 0 12.40 12.38 12.40 12.36 12.80 614,041 7,711,298 12.558 9.816 9.800 9.816 9.784 10.13 775,693 9.9412 -1.27%
2007-03-27 0 12.56 12.56 12.66 12.34 12.66 789,500 9,936,590 12.586 9.943 9.943 10.02 9.768 10.02 997,344 9.9631 1.29%
2007-03-26 0 12.40 12.38 12.40 12.34 12.56 2,285,539 28,391,247 12.422 9.816 9.800 9.816 9.768 9.943 2,887,230 9.8334 -1.27%
2007-03-23 0 12.56 12.54 12.56 12.40 12.64 766,583 9,584,204 12.503 9.943 9.927 9.943 9.816 10.01 968,394 9.8970 0.64%
2007-03-22 0 12.48 12.44 12.48 12.46 12.66 516,500 6,503,218 12.591 9.879 9.848 9.879 9.863 10.02 652,474 9.9670 0.81%
2007-03-21 0 12.38 12.38 12.42 12.38 12.82 2,170,500 27,423,300 12.635 9.800 9.800 9.832 9.800 10.15 2,741,906 10.002 -0.96%
2007-03-20 0 12.50 12.46 12.50 12.28 12.64 1,450,500 18,149,240 12.512 9.895 9.863 9.895 9.721 10.01 1,832,359 9.9049 1.79%
2007-03-19 0 12.28 12.20 12.28 12.12 12.36 634,000 7,779,040 12.270 9.721 9.658 9.721 9.594 9.784 800,907 9.7128 0.49%
2007-03-16 0 12.22 12.14 12.22 11.96 12.24 706,182 8,573,331 12.140 9.673 9.610 9.673 9.468 9.689 892,091 9.6104 0.00%
2007-03-15 0 12.22 12.22 12.24 11.80 12.66 939,833 11,528,299 12.266 9.673 9.673 9.689 9.341 10.02 1,187,253 9.7101 -1.77%
2007-03-14 0 12.44 12.42 12.44 12.40 12.64 1,292,000 16,146,650 12.497 9.848 9.832 9.848 9.816 10.01 1,632,132 9.8930 -1.58%
2007-03-13 0 12.64 12.64 12.78 12.60 12.80 428,000 5,410,650 12.642 10.01 10.01 10.12 9.974 10.13 540,675 10.007 -1.10%
2007-03-12 0 12.78 12.68 12.78 12.58 12.80 230,000 2,940,790 12.786 10.12 10.04 10.12 9.958 10.13 290,550 10.121 1.75%
2007-03-09 0 12.56 12.56 12.66 12.34 12.60 418,000 5,251,160 12.563 9.943 9.943 10.02 9.768 9.974 528,043 9.9446 2.11%
2007-03-08 0 12.30 12.30 12.40 12.20 12.42 657,000 8,095,170 12.321 9.737 9.737 9.816 9.658 9.832 829,962 9.7537 -0.97%
2007-03-07 0 12.42 12.40 12.42 12.20 12.58 784,000 9,727,850 12.408 9.832 9.816 9.832 9.658 9.958 990,396 9.8222 2.14%
2007-03-06 0 12.16 12.16 12.26 11.36 12.48 457,300 5,403,965 11.817 9.626 9.626 9.705 8.993 9.879 577,689 9.3545 4.29%
2007-03-05 0 11.66 11.66 11.68 11.50 12.22 532,000 6,265,720 11.778 9.230 9.230 9.246 9.103 9.673 672,054 9.3232 -5.05%
2007-03-02 0 12.28 12.14 12.30 12.10 12.46 541,000 6,659,180 12.309 9.721 9.610 9.737 9.578 9.863 683,424 9.7439 -0.97%
2007-03-01 0 12.40 12.30 12.40 12.14 13.16 1,562,624 19,678,059 12.593 9.816 9.737 9.816 9.610 10.42 1,974,000 9.9686 -3.88%
2007-02-28 0 12.90 12.90 12.92 12.84 13.22 544,664 7,039,854 12.925 10.21 10.21 10.23 10.16 10.46 688,052 10.232 -4.44%
2007-02-27 0 13.50 13.46 13.50 13.46 13.82 132,800 1,805,989 13.599 10.69 10.65 10.69 10.65 10.94 167,761 10.765 -1.17%
2007-02-26 0 13.66 13.66 13.72 13.60 14.00 494,962 6,817,057 13.773 10.81 10.81 10.86 10.77 11.08 625,266 10.903 -1.87%
2007-02-23 0 13.92 13.90 14.00 13.84 14.00 543,000 7,555,450 13.914 11.02 11.00 11.08 10.96 11.08 685,950 11.015 0.00%
2007-02-22 0 13.92 13.90 13.92 13.62 13.98 570,514 7,920,538 13.883 11.02 11.00 11.02 10.78 11.07 720,708 10.990 2.20%
2007-02-21 0 13.62 13.76 13.82 13.44 13.90 520,500 7,144,600 13.726 10.78 10.89 10.94 10.64 11.00 657,527 10.866 0.44%
2007-02-16 0 13.56 13.54 13.56 13.54 13.86 455,054 6,244,080 13.722 10.73 10.72 10.73 10.72 10.97 574,852 10.862 0.30%
2007-02-15 0 13.52 13.46 13.48 13.40 13.90 605,500 8,199,350 13.541 10.70 10.65 10.67 10.61 11.00 764,904 10.719 0.15%
2007-02-14 0 13.50 13.50 13.54 13.30 13.56 694,020 9,426,815 13.583 10.69 10.69 10.72 10.53 10.73 876,728 10.752 -1.46%
2007-02-13 0 13.70 13.52 13.72 13.56 13.90 364,500 4,934,770 13.538 10.84 10.70 10.86 10.73 11.00 460,458 10.717 -0.58%
2007-02-12 0 13.78 13.60 13.78 13.24 13.80 494,704 6,657,792 13.458 10.91 10.77 10.91 10.48 10.92 624,940 10.653 1.03%
2007-02-09 0 13.64 13.52 13.64 13.38 13.64 783,157 10,579,518 13.509 10.80 10.70 10.80 10.59 10.80 989,331 10.694 0.29%
2007-02-08 0 13.60 13.60 13.68 13.52 13.88 785,600 10,725,146 13.652 10.77 10.77 10.83 10.70 10.99 992,417 10.807 -0.58%
2007-02-07 0 13.68 13.66 13.70 13.66 14.00 606,735 8,381,670 13.814 10.83 10.81 10.84 10.81 11.08 766,464 10.936 -0.29%
2007-02-06 0 13.72 13.72 13.76 13.60 14.00 392,200 5,406,640 13.785 10.86 10.86 10.89 10.77 11.08 495,451 10.913 -0.15%
2007-02-05 0 13.74 13.74 13.80 13.32 13.80 571,803 7,803,187 13.647 10.88 10.88 10.92 10.54 10.92 722,336 10.803 0.15%
2007-02-02 0 13.72 13.70 13.76 13.48 14.00 714,900 9,808,800 13.721 10.86 10.84 10.89 10.67 11.08 903,105 10.861 2.08%
2007-02-01 0 13.44 13.44 13.48 13.06 14.00 2,513,500 33,695,240 13.406 10.64 10.64 10.67 10.34 11.08 3,175,204 10.612 -1.90%
2007-01-31 0 13.70 13.70 13.96 13.58 14.22 1,798,109 24,946,094 13.874 10.84 10.84 11.05 10.75 11.26 2,271,479 10.982 0.15%
2007-01-30 0 13.68 13.64 13.68 13.58 13.70 579,675 7,871,402 13.579 10.83 10.80 10.83 10.75 10.84 732,280 10.749 0.59%
2007-01-29 0 13.60 13.60 13.72 12.98 13.74 1,202,354 15,877,925 13.206 10.77 10.77 10.86 10.28 10.88 1,518,886 10.454 3.34%
2007-01-26 0 13.16 13.12 13.16 12.86 13.30 1,258,795 16,491,188 13.101 10.42 10.39 10.42 10.18 10.53 1,590,185 10.371 -0.75%
2007-01-25 0 13.26 13.24 13.26 13.22 13.42 265,300 3,525,870 13.290 10.50 10.48 10.50 10.46 10.62 335,143 10.520 -1.49%
2007-01-24 0 13.46 13.30 13.50 13.30 13.52 792,159 10,693,965 13.500 10.65 10.53 10.69 10.53 10.70 1,000,703 10.686 -0.59%
2007-01-23 0 13.54 13.48 13.54 13.14 13.58 1,007,822 13,486,542 13.382 10.72 10.67 10.72 10.40 10.75 1,273,141 10.593 3.52%
2007-01-22 0 13.08 13.30 13.32 13.00 13.48 607,468 8,084,482 13.308 10.35 10.53 10.54 10.29 10.67 767,390 10.535 -3.25%
2007-01-19 0 13.52 13.50 13.52 13.06 13.62 1,428,368 19,185,525 13.432 10.70 10.69 10.70 10.34 10.78 1,804,400 10.633 0.45%
2007-01-18 0 13.46 12.98 13.46 12.72 13.48 884,865 11,542,675 13.045 10.65 10.28 10.65 10.07 10.67 1,117,815 10.326 5.82%
2007-01-17 0 12.72 12.48 12.72 12.26 12.74 1,281,000 16,002,780 12.492 10.07 9.879 10.07 9.705 10.09 1,618,236 9.8890 2.91%
2007-01-16 0 12.36 12.34 12.36 12.24 12.46 1,301,500 16,088,430 12.361 9.784 9.768 9.784 9.689 9.863 1,644,133 9.7854 0.82%
2007-01-15 0 12.26 12.22 12.26 12.00 12.34 1,124,100 13,713,560 12.200 9.705 9.673 9.705 9.499 9.768 1,420,031 9.6572 0.49%
2007-01-12 0 12.20 12.12 12.20 11.92 12.44 1,030,161 12,475,842 12.111 9.658 9.594 9.658 9.436 9.848 1,301,361 9.5868 1.84%
2007-01-11 0 11.98 11.90 11.98 11.88 12.18 1,222,664 14,704,988 12.027 9.483 9.420 9.483 9.404 9.642 1,544,543 9.5206 -1.80%
2007-01-10 0 12.20 12.24 12.28 12.10 12.30 865,082 10,567,534 12.216 9.658 9.689 9.721 9.578 9.737 1,092,824 9.6699 -0.97%
2007-01-09 0 12.32 12.30 12.32 12.10 12.48 712,500 8,766,950 12.304 9.753 9.737 9.753 9.578 9.879 900,073 9.7403 -1.28%
2007-01-08 0 12.48 12.46 12.52 12.46 12.70 492,000 6,160,840 12.522 9.879 9.863 9.911 9.863 10.05 621,524 9.9125 -2.04%
2007-01-05 0 12.74 12.70 12.84 12.40 12.86 858,500 10,893,500 12.689 10.09 10.05 10.16 9.816 10.18 1,084,509 10.045 -0.78%
2007-01-04 0 12.84 12.84 12.92 12.80 13.02 1,761,112 22,834,260 12.966 10.16 10.16 10.23 10.13 10.31 2,224,742 10.264 -1.38%
2007-01-03 0 13.02 12.92 13.02 12.90 13.06 408,505 5,320,745 13.025 10.31 10.23 10.31 10.21 10.34 516,048 10.311 1.40%
2007-01-02 0 12.84 12.74 12.80 12.74 13.20 473,500 6,094,750 12.872 10.16 10.09 10.13 10.09 10.45 598,154 10.189 -2.28%
2006-12-29 0 13.14 13.10 13.14 12.90 13.20 555,159 7,275,151 13.105 10.40 10.37 10.40 10.21 10.45 701,310 10.374 0.92%
2006-12-28 0 13.02 12.98 13.02 12.88 13.30 566,500 7,382,380 13.032 10.31 10.28 10.31 10.20 10.53 715,637 10.316 -2.11%
2006-12-27 0 13.30 13.28 13.30 13.14 13.50 787,500 10,445,750 13.264 10.53 10.51 10.53 10.40 10.69 994,817 10.500 2.78%
2006-12-22 0 12.94 12.96 12.98 12.48 13.00 2,131,946 27,441,349 12.872 10.24 10.26 10.28 9.879 10.29 2,693,202 10.189 3.03%
2006-12-21 0 12.56 12.56 12.64 12.34 12.80 905,054 11,374,880 12.568 9.943 9.943 10.01 9.768 10.13 1,143,319 9.9490 1.62%
2006-12-20 0 12.36 12.36 12.38 12.20 12.44 1,226,000 15,212,940 12.409 9.784 9.784 9.800 9.658 9.848 1,548,757 9.8227 -0.96%
2006-12-19 0 12.48 12.48 12.50 12.30 12.50 362,895 4,517,391 12.448 9.879 9.879 9.895 9.737 9.895 458,431 9.8540 1.13%
2006-12-18 0 12.34 12.30 12.34 11.88 12.50 182,400 2,250,960 12.341 9.768 9.737 9.768 9.404 9.895 230,419 9.7690 -1.59%
2006-12-15 0 12.54 12.50 12.54 12.38 12.60 871,198 10,845,119 12.449 9.927 9.895 9.927 9.800 9.974 1,100,550 9.8543 1.29%
2006-12-14 0 12.38 12.26 12.38 12.02 12.38 1,238,615 15,028,690 12.133 9.800 9.705 9.800 9.515 9.800 1,564,693 9.6049 3.17%
2006-12-13 0 12.00 12.00 12.02 11.92 12.18 294,094 3,539,867 12.037 9.499 9.499 9.515 9.436 9.642 371,517 9.5281 -1.48%
2006-12-12 0 12.18 12.08 12.18 12.00 12.26 305,120 3,690,040 12.094 9.642 9.563 9.642 9.499 9.705 385,446 9.5734 1.50%
2006-12-11 0 12.00 12.00 12.04 12.00 12.04 453,519 5,446,846 12.010 9.499 9.499 9.531 9.499 9.531 572,912 9.5073 0.00%
2006-12-08 0 12.00 12.00 12.02 12.00 12.06 282,000 3,391,240 12.026 9.499 9.499 9.515 9.499 9.547 356,239 9.5196 -0.83%
2006-12-07 0 12.10 12.08 12.10 12.02 12.10 423,500 5,115,460 12.079 9.578 9.563 9.578 9.515 9.578 534,991 9.5618 0.00%
2006-12-06 0 12.10 12.00 12.10 12.00 12.10 882,251 10,599,206 12.014 9.578 9.499 9.578 9.499 9.578 1,114,512 9.5102 0.50%
2006-12-05 0 12.04 12.04 12.14 12.02 12.20 820,949 9,980,962 12.158 9.531 9.531 9.610 9.515 9.658 1,037,072 9.6242 0.33%
2006-12-04 0 12.00 12.00 12.02 12.00 12.02 256,118 3,074,924 12.006 9.499 9.499 9.515 9.499 9.515 323,544 9.5039 -1.64%
2006-12-01 0 12.20 12.14 12.20 11.90 12.20 1,257,225 15,125,149 12.031 9.658 9.610 9.658 9.420 9.658 1,588,202 9.5234 1.67%
2006-11-30 0 12.00 12.00 12.02 11.98 12.10 1,632,423 19,568,109 11.987 9.499 9.499 9.515 9.483 9.578 2,062,175 9.4891 0.17%
2006-11-29 0 11.98 11.98 12.00 11.20 12.02 1,314,700 15,657,020 11.909 9.483 9.483 9.499 8.866 9.515 1,660,808 9.4274 3.63%
2006-11-28 0 11.56 11.56 11.58 11.24 11.90 963,916 11,297,846 11.721 9.151 9.151 9.167 8.898 9.420 1,217,677 9.2782 -3.02%
2006-11-27 0 11.92 11.84 11.94 11.70 12.00 328,000 3,912,570 11.929 9.436 9.373 9.452 9.262 9.499 414,349 9.4427 -0.83%
2006-11-24 0 12.02 12.00 12.06 12.00 12.20 395,638 4,771,144 12.059 9.515 9.499 9.547 9.499 9.658 499,794 9.5462 -1.15%
2006-11-23 0 12.16 12.00 12.16 11.90 12.18 826,033 9,918,983 12.008 9.626 9.499 9.626 9.420 9.642 1,043,494 9.5055 0.50%
2006-11-22 0 12.10 12.04 12.10 11.80 12.10 1,923,477 22,822,449 11.865 9.578 9.531 9.578 9.341 9.578 2,429,852 9.3925 2.02%
2006-11-21 0 11.86 11.82 11.86 11.80 12.10 968,522 11,493,940 11.868 9.388 9.357 9.388 9.341 9.578 1,223,495 9.3943 0.34%
2006-11-20 0 11.82 11.72 11.82 11.60 12.14 616,506 7,368,560 11.952 9.357 9.278 9.357 9.183 9.610 778,807 9.4613 1.72%
2006-11-17 0 11.62 11.60 11.62 11.56 12.40 716,500 8,547,420 11.929 9.198 9.183 9.198 9.151 9.816 905,126 9.4434 -2.19%
2006-11-16 0 11.88 11.80 11.88 11.52 11.98 501,200 5,929,196 11.830 9.404 9.341 9.404 9.119 9.483 633,146 9.3647 3.12%
2006-11-15 0 11.52 11.52 11.58 11.38 11.66 2,587,500 29,760,090 11.501 9.119 9.119 9.167 9.008 9.230 3,268,685 9.1046 -0.17%
2006-11-14 0 11.54 11.54 11.70 11.54 11.98 79,500 931,570 11.718 9.135 9.135 9.262 9.135 9.483 100,429 9.2759 -3.67%
2006-11-13 0 11.98 11.86 11.98 11.64 12.34 190,346 2,304,572 12.107 9.483 9.388 9.483 9.214 9.768 240,456 9.5842 -2.76%
2006-11-10 0 12.32 12.30 12.32 12.02 12.40 1,533,349 18,803,165 12.263 9.753 9.737 9.753 9.515 9.816 1,937,018 9.7073 1.99%
2006-11-09 0 12.08 12.08 12.10 11.60 12.10 2,191,616 25,768,743 11.758 9.563 9.563 9.578 9.183 9.578 2,768,581 9.3076 4.50%
2006-11-08 0 11.56 11.50 11.60 11.20 11.74 2,046,540 23,469,886 11.468 9.151 9.103 9.183 8.866 9.293 2,585,312 9.0782 3.21%
2006-11-07 0 11.20 11.20 11.22 10.94 11.20 2,468,714 27,438,959 11.115 8.866 8.866 8.882 8.660 8.866 3,118,628 8.7984 3.90%
2006-11-06 0 10.78 10.74 10.78 10.68 10.78 554,833 5,955,420 10.734 8.533 8.502 8.533 8.454 8.533 700,898 8.4968 0.00%
2006-11-03 0 10.78 10.78 10.80 10.60 11.00 957,000 10,261,580 10.723 8.533 8.533 8.549 8.391 8.708 1,208,940 8.4881 1.70%
2006-11-02 0 10.60 10.50 10.68 10.54 10.88 773,000 8,239,664 10.659 8.391 8.312 8.454 8.343 8.613 976,500 8.4380 -0.56%
2006-11-01 0 10.66 10.66 10.68 10.62 10.84 393,000 4,201,830 10.692 8.438 8.438 8.454 8.407 8.581 496,461 8.4636 -1.30%
2006-10-31 0 10.80 10.78 10.80 10.66 10.94 535,186 5,770,405 10.782 8.549 8.533 8.549 8.438 8.660 676,079 8.5351 0.56%
2006-10-27 0 10.74 10.70 10.80 10.64 10.82 658,608 7,076,063 10.744 8.502 8.470 8.549 8.423 8.565 831,993 8.5050 0.00%
2006-10-26 0 10.74 10.64 10.78 10.64 11.00 465,500 5,026,940 10.799 8.502 8.423 8.533 8.423 8.708 588,048 8.5485 -0.56%
2006-10-25 0 10.80 10.68 10.90 10.66 10.98 1,069,128 11,522,759 10.778 8.549 8.454 8.628 8.438 8.692 1,350,587 8.5317 2.86%
2006-10-24 0 10.50 10.40 10.50 10.50 10.90 1,037,343 11,043,616 10.646 8.312 8.233 8.312 8.312 8.628 1,310,434 8.4274 -3.49%
2006-10-23 0 10.88 10.86 10.94 10.70 10.94 723,573 7,842,663 10.839 8.613 8.597 8.660 8.470 8.660 914,061 8.5800 1.12%
2006-10-20 0 10.76 10.76 10.78 10.58 10.78 970,461 10,393,001 10.709 8.518 8.518 8.533 8.375 8.533 1,225,945 8.4775 2.48%
2006-10-19 0 10.50 10.50 10.56 10.06 10.60 1,801,865 18,580,655 10.312 8.312 8.312 8.359 7.964 8.391 2,276,224 8.1629 3.55%
2006-10-18 0 10.14 10.08 10.16 9.940 10.22 2,997,534 29,903,048 9.9759 8.027 7.979 8.043 7.869 8.090 3,786,665 7.8969 2.01%
2006-10-17 0 9.940 9.850 9.940 9.850 10.06 1,211,787 12,050,432 9.9443 7.869 7.797 7.869 7.797 7.964 1,530,802 7.8720 -0.60%
2006-10-16 0 10.00 10.00 10.02 10.00 10.14 1,409,800 14,228,606 10.093 7.916 7.916 7.932 7.916 8.027 1,780,944 7.9894 -0.79%
2006-10-13 0 10.08 10.04 10.12 10.04 10.50 309,010 3,140,510 10.163 7.979 7.948 8.011 7.948 8.312 390,360 8.0452 -1.56%
2006-10-12 0 10.24 10.18 10.26 10.10 10.30 1,302,000 13,237,242 10.167 8.106 8.059 8.122 7.995 8.154 1,644,765 8.0481 1.39%
2006-10-11 0 10.10 10.10 10.14 10.04 10.16 205,000 2,072,150 10.108 7.995 7.995 8.027 7.948 8.043 258,968 8.0016 0.80%
2006-10-10 0 10.02 10.02 10.08 10.02 10.26 382,000 3,878,525 10.153 7.932 7.932 7.979 7.932 8.122 482,565 8.0373 -1.76%
2006-10-09 0 10.20 10.18 10.20 10.10 10.30 478,724 4,891,350 10.217 8.074 8.059 8.074 7.995 8.154 604,753 8.0882 -0.87%
2006-10-06 0 10.34 10.24 10.34 9.950 10.34 1,420,843 14,471,160 10.185 8.146 8.067 8.146 7.838 8.146 1,803,616 8.0234 2.38%
2006-10-05 0 10.10 10.06 10.10 9.960 10.10 2,470,552 24,785,413 10.032 7.957 7.925 7.957 7.846 7.957 3,136,115 7.9032 1.00%
2006-10-04 0 10.00 9.900 10.00 9.970 10.10 269,500 2,704,550 10.035 7.878 7.799 7.878 7.854 7.957 342,103 7.9057 -0.20%
2006-10-03 0 10.02 10.00 10.04 9.850 10.04 945,525 9,438,624 9.9824 7.894 7.878 7.909 7.760 7.909 1,200,248 7.8639 1.21%
2006-09-29 0 9.900 9.870 9.900 9.800 9.960 187,178 1,849,748 9.8823 7.799 7.775 7.799 7.720 7.846 237,603 7.7850 -1.20%
2006-09-28 0 10.02 9.990 10.02 9.820 10.10 1,137,307 11,391,139 10.016 7.894 7.870 7.894 7.736 7.957 1,443,696 7.8903 2.04%
2006-09-27 0 9.820 9.820 9.860 9.770 9.880 503,881 4,949,391 9.8225 7.736 7.736 7.767 7.697 7.783 639,626 7.7379 -0.30%
2006-09-26 0 9.850 9.850 9.900 9.400 9.980 324,208 3,207,918 9.8946 7.760 7.760 7.799 7.405 7.862 411,549 7.7947 -0.91%
2006-09-25 0 9.940 9.930 9.940 9.890 9.990 355,500 3,531,985 9.9353 7.830 7.823 7.830 7.791 7.870 451,271 7.8267 0.51%
2006-09-22 0 9.890 9.890 9.950 9.600 10.06 1,745,260 17,258,113 9.8886 7.791 7.791 7.838 7.563 7.925 2,215,430 7.7900 3.02%
2006-09-21 0 9.600 9.600 9.630 9.590 9.670 1,988,577 19,144,217 9.6271 7.563 7.563 7.586 7.555 7.618 2,524,296 7.5840 0.63%
2006-09-20 0 9.540 9.520 9.550 9.510 9.580 1,370,000 13,060,520 9.5332 7.515 7.500 7.523 7.492 7.547 1,739,076 7.5100 0.21%
2006-09-19 0 9.520 9.460 9.520 9.480 9.540 595,420 5,657,941 9.5024 7.500 7.452 7.500 7.468 7.515 755,825 7.4858 1.06%
2006-09-18 0 9.420 9.420 9.430 9.300 9.500 798,000 7,510,258 9.4114 7.421 7.421 7.429 7.326 7.484 1,012,980 7.4140 1.29%
2006-09-15 0 9.300 9.290 9.300 9.150 9.400 513,000 4,766,245 9.2909 7.326 7.318 7.326 7.208 7.405 651,201 7.3192 -0.43%
2006-09-14 0 9.340 9.280 9.370 9.260 9.590 1,146,622 10,771,032 9.3937 7.358 7.311 7.381 7.295 7.555 1,455,520 7.4001 -2.61%
2006-09-13 0 9.590 9.570 9.590 9.490 9.620 971,842 9,297,205 9.5666 7.555 7.539 7.555 7.476 7.578 1,233,655 7.5363 0.31%
2006-09-12 0 9.560 9.510 9.560 9.500 9.600 361,500 3,462,465 9.5780 7.531 7.492 7.531 7.484 7.563 458,887 7.5453 -0.21%
2006-09-11 0 9.580 9.550 9.580 9.450 9.600 493,000 4,693,385 9.5201 7.547 7.523 7.547 7.444 7.563 625,813 7.4997 0.42%
2006-09-08 0 9.540 9.450 9.540 9.480 9.570 995,000 9,443,605 9.4911 7.515 7.444 7.515 7.468 7.539 1,263,051 7.4768 0.10%
2006-09-07 0 9.530 9.510 9.530 9.400 9.530 426,500 4,048,420 9.4922 7.507 7.492 7.507 7.405 7.507 541,398 7.4777 0.32%
2006-09-06 0 9.500 9.480 9.500 9.380 9.500 2,290,000 21,657,683 9.4575 7.484 7.468 7.484 7.389 7.484 2,906,922 7.4504 1.93%
2006-09-05 0 9.320 9.320 9.380 9.310 9.390 395,523 3,701,129 9.3576 7.342 7.342 7.389 7.334 7.397 502,076 7.3716 -0.75%
2006-09-04 0 9.390 9.390 9.400 9.320 9.430 1,834,700 17,224,278 9.3881 7.397 7.397 7.405 7.342 7.429 2,328,965 7.3957 0.21%
2006-09-01 0 9.370 9.370 9.380 9.300 9.440 1,100,500 10,292,000 9.3521 7.381 7.381 7.389 7.326 7.437 1,396,973 7.3674 -0.53%
2006-08-31 0 9.420 9.410 9.420 9.320 9.450 398,416 3,742,827 9.3943 7.421 7.413 7.421 7.342 7.444 505,749 7.4006 1.29%
2006-08-30 0 9.300 9.300 9.320 9.250 9.340 588,000 5,466,891 9.2974 7.326 7.326 7.342 7.287 7.358 746,406 7.3243 0.43%
2006-08-29 0 9.260 9.260 9.290 9.190 9.270 1,682,500 15,424,925 9.1679 7.295 7.295 7.318 7.240 7.303 2,135,763 7.2222 1.76%
2006-08-28 0 9.100 9.120 9.250 9.100 9.370 853,500 7,852,050 9.1998 7.169 7.185 7.287 7.169 7.381 1,083,431 7.2474 -0.66%
2006-08-25 0 9.160 9.100 9.160 9.040 9.200 344,700 3,145,050 9.1240 7.216 7.169 7.216 7.121 7.248 437,562 7.1877 -0.22%
2006-08-24 0 9.180 9.180 9.200 9.060 9.190 151,566 1,381,508 9.1149 7.232 7.232 7.248 7.137 7.240 192,398 7.1805 0.44%
2006-08-23 0 9.140 9.140 9.200 9.140 9.230 72,500 668,010 9.2139 7.200 7.200 7.248 7.200 7.271 92,031 7.2585 0.00%
2006-08-22 0 9.140 9.160 9.230 9.070 9.160 213,500 1,943,105 9.1012 7.200 7.216 7.271 7.145 7.216 271,017 7.1697 0.33%
2006-08-21 0 9.110 9.110 9.130 9.100 9.200 154,833 1,416,189 9.1466 7.177 7.177 7.192 7.169 7.248 196,545 7.2054 -0.87%
2006-08-18 0 9.190 9.160 9.200 9.170 9.250 1,241,500 11,473,355 9.2415 7.240 7.216 7.248 7.224 7.287 1,575,958 7.2802 0.33%
2006-08-17 0 9.160 9.150 9.270 9.150 9.350 1,018,000 9,457,195 9.2900 7.216 7.208 7.303 7.208 7.366 1,292,247 7.3184 -1.40%
2006-08-16 0 9.290 9.300 9.310 9.130 9.400 910,198 8,449,251 9.2829 7.318 7.326 7.334 7.192 7.405 1,155,404 7.3128 0.98%
2006-08-15 0 9.200 9.190 9.200 9.150 9.290 841,236 7,749,518 9.2121 7.248 7.240 7.248 7.208 7.318 1,067,864 7.2570 0.00%
2006-08-14 0 9.200 9.200 9.240 9.150 9.250 350,500 3,225,570 9.2028 7.248 7.248 7.279 7.208 7.287 444,924 7.2497 0.55%
2006-08-11 0 9.150 9.150 9.200 9.010 9.160 536,000 4,917,835 9.1751 7.208 7.208 7.248 7.098 7.216 680,397 7.2279 -0.33%
2006-08-10 0 9.180 9.180 9.200 9.160 9.250 1,217,334 11,175,473 9.1803 7.232 7.232 7.248 7.216 7.287 1,545,282 7.2320 -0.11%
2006-08-09 0 9.190 9.180 9.200 9.140 9.220 636,000 5,820,044 9.1510 7.240 7.232 7.248 7.200 7.263 807,337 7.2089 0.88%
2006-08-08 0 9.110 9.100 9.130 8.990 9.250 289,162 2,636,443 9.1175 7.177 7.169 7.192 7.082 7.287 367,062 7.1826 -1.19%
2006-08-07 0 9.220 9.220 9.240 9.190 9.250 244,000 2,248,930 9.2169 7.263 7.263 7.279 7.240 7.287 309,733 7.2609 0.33%
2006-08-04 0 9.190 9.150 9.190 9.100 9.300 568,500 5,200,185 9.1472 7.240 7.208 7.240 7.169 7.326 721,653 7.2059 -1.18%
2006-08-03 0 9.300 9.290 9.340 9.150 9.350 880,000 8,108,758 9.2145 7.326 7.318 7.358 7.208 7.366 1,117,071 7.2589 1.75%
2006-08-02 0 9.140 9.150 9.180 9.080 9.240 267,738 2,453,289 9.1630 7.200 7.208 7.232 7.153 7.279 339,866 7.2184 -1.72%
2006-08-01 0 9.300 9.300 9.320 9.180 9.320 212,571 1,965,861 9.2480 7.326 7.326 7.342 7.232 7.342 269,837 7.2854 0.22%
2006-07-31 0 9.280 9.250 9.280 9.200 9.280 247,964 2,283,989 9.2110 7.311 7.287 7.311 7.248 7.311 314,765 7.2562 0.76%
2006-07-28 0 9.210 9.210 9.220 9.150 9.320 743,500 6,852,430 9.2164 7.255 7.255 7.263 7.208 7.342 943,798 7.2605 -1.18%
2006-07-27 0 9.320 9.300 9.340 9.290 9.350 726,696 6,770,678 9.3171 7.342 7.326 7.358 7.318 7.366 922,467 7.3398 0.65%
2006-07-26 0 9.260 9.260 9.280 9.090 9.280 1,215,300 11,163,120 9.1855 7.295 7.295 7.311 7.161 7.311 1,542,700 7.2361 1.76%
2006-07-25 0 9.100 9.040 9.150 8.800 9.150 1,077,500 9,652,705 8.9584 7.169 7.121 7.208 6.932 7.208 1,367,777 7.0572 3.41%
2006-07-24 0 8.800 8.800 8.840 8.700 8.850 1,287,000 11,213,763 8.7131 6.932 6.932 6.964 6.854 6.972 1,633,716 6.8640 1.15%
2006-07-21 0 8.700 8.700 8.800 8.600 8.750 459,721 3,999,709 8.7003 6.854 6.854 6.932 6.775 6.893 583,569 6.8539 0.58%
2006-07-20 0 8.650 8.650 8.700 8.600 8.900 1,108,000 9,726,550 8.7785 6.814 6.814 6.854 6.775 7.011 1,406,493 6.9155 -1.14%
2006-07-19 0 8.750 8.700 8.750 8.750 8.850 275,521 2,413,566 8.7600 6.893 6.854 6.893 6.893 6.972 349,746 6.9009 1.16%
2006-07-18 0 8.650 8.650 8.700 8.600 8.800 1,193,500 10,371,375 8.6899 6.814 6.814 6.854 6.775 6.932 1,515,027 6.8457 0.58%
2006-07-17 0 8.600 8.600 8.650 8.550 8.650 103,070 886,374 8.5997 6.775 6.775 6.814 6.735 6.814 130,837 6.7746 -0.58%
2006-07-14 0 8.650 8.600 8.650 8.500 8.650 447,000 3,837,725 8.5855 6.814 6.775 6.814 6.696 6.814 567,421 6.7635 -2.26%
2006-07-13 0 8.850 8.800 8.850 8.800 9.000 353,000 3,134,600 8.8799 6.972 6.932 6.972 6.932 7.090 448,098 6.9954 -0.56%
2006-07-12 0 8.900 8.850 8.950 8.800 9.050 401,271 3,562,783 8.8787 7.011 6.972 7.051 6.932 7.129 509,373 6.9945 0.56%
2006-07-11 0 8.850 8.850 8.900 8.750 8.900 379,000 3,352,175 8.8448 6.972 6.972 7.011 6.893 7.011 481,102 6.9677 0.57%
2006-07-10 0 8.800 8.750 8.800 8.600 8.800 293,067 2,566,462 8.7573 6.932 6.893 6.932 6.775 6.932 372,019 6.8987 1.15%
2006-07-07 0 8.700 8.700 8.750 8.650 8.950 413,752 3,662,207 8.8512 6.854 6.854 6.893 6.814 7.051 525,216 6.9728 -0.57%
2006-07-06 0 8.750 8.600 8.750 8.550 8.800 811,179 7,013,670 8.6463 6.893 6.775 6.893 6.735 6.932 1,029,709 6.8113 1.74%
2006-07-05 0 8.600 8.600 8.650 8.550 8.650 346,000 2,978,675 8.6089 6.775 6.775 6.814 6.735 6.814 439,212 6.7819 -0.58%
2006-07-04 0 8.650 8.600 8.650 8.650 8.700 991,194 8,591,693 8.6680 6.814 6.775 6.814 6.814 6.854 1,258,220 6.8285 0.00%
2006-07-03 0 8.650 8.600 8.650 8.550 8.750 475,000 4,125,500 8.6853 6.814 6.775 6.814 6.735 6.893 602,964 6.8420 0.58%
2006-06-30 0 8.600 8.600 8.650 8.450 8.650 1,536,419 13,122,798 8.5412 6.775 6.775 6.814 6.657 6.814 1,950,328 6.7285 2.38%
2006-06-29 0 8.400 8.350 8.400 8.300 8.450 668,788 5,612,044 8.3914 6.617 6.578 6.617 6.539 6.657 848,958 6.6105 1.82%
2006-06-28 0 8.250 8.250 8.300 8.100 8.300 533,000 4,392,191 8.2405 6.499 6.499 6.539 6.381 6.539 676,589 6.4917 1.23%
2006-06-27 0 8.150 8.150 8.300 8.100 8.300 361,238 2,971,337 8.2254 6.420 6.420 6.539 6.381 6.539 458,555 6.4798 0.00%
2006-06-26 0 8.150 8.100 8.200 8.150 8.300 316,002 2,591,041 8.1994 6.420 6.381 6.460 6.420 6.539 401,132 6.4593 -1.81%
2006-06-23 0 8.300 8.250 8.350 8.200 8.350 535,000 4,443,600 8.3058 6.539 6.499 6.578 6.460 6.578 679,128 6.5431 -0.60%
2006-06-22 0 8.350 8.250 8.350 8.200 8.400 636,500 5,278,590 8.2932 6.578 6.499 6.578 6.460 6.617 807,972 6.5331 1.83%
2006-06-21 0 8.200 8.150 8.200 8.200 8.350 924,677 7,618,801 8.2394 6.460 6.420 6.460 6.460 6.578 1,173,783 6.4908 0.61%
2006-06-20 0 8.150 8.150 8.250 8.100 8.350 442,500 3,631,800 8.2075 6.420 6.420 6.499 6.381 6.578 561,709 6.4656 -2.98%
2006-06-19 0 8.400 8.400 8.450 8.350 8.500 404,557 3,407,807 8.4236 6.617 6.617 6.657 6.578 6.696 513,544 6.6359 0.00%
2006-06-16 0 8.400 8.350 8.500 8.400 8.550 971,791 8,227,199 8.4660 6.617 6.578 6.696 6.617 6.735 1,233,590 6.6693 1.20%
2006-06-15 0 8.300 8.300 8.350 8.100 8.350 750,000 6,181,925 8.2426 6.539 6.539 6.578 6.381 6.578 952,049 6.4933 3.11%
2006-06-14 0 8.050 8.000 8.100 8.000 8.300 2,419,168 19,567,761 8.0886 6.342 6.302 6.381 6.302 6.539 3,070,888 6.3720 -3.01%
2006-06-13 0 8.300 8.200 8.300 8.250 8.650 1,247,019 10,508,038 8.4265 6.539 6.460 6.539 6.499 6.814 1,582,964 6.6382 -5.14%
2006-06-12 0 8.750 8.700 8.750 8.600 8.800 484,132 4,226,372 8.7298 6.893 6.854 6.893 6.775 6.932 614,556 6.8771 -0.57%
2006-06-09 0 8.800 8.750 8.800 8.500 8.900 1,071,971 9,414,102 8.7820 6.932 6.893 6.932 6.696 7.011 1,360,758 6.9183 1.73%
2006-06-08 0 8.650 8.650 8.700 8.550 8.900 1,529,040 13,325,075 8.7147 6.814 6.814 6.854 6.735 7.011 1,940,961 6.8652 -3.35%
2006-06-07 0 8.950 8.900 9.000 8.900 9.000 165,500 1,481,350 8.9508 7.051 7.011 7.090 7.011 7.090 210,085 7.0512 -1.65%
2006-06-06 0 9.100 9.100 9.150 8.900 9.100 708,000 6,367,650 8.9939 7.169 7.169 7.208 7.011 7.169 898,734 7.0851 0.00%
2006-06-05 0 9.100 9.050 9.100 9.050 9.250 1,272,500 11,611,050 9.1246 7.169 7.129 7.169 7.129 7.287 1,615,309 7.1881 -2.15%
2006-06-02 0 9.300 9.200 9.300 9.000 9.350 1,552,500 14,309,850 9.2173 7.326 7.248 7.326 7.090 7.366 1,970,741 7.2612 1.09%
2006-06-01 0 9.200 9.050 9.200 8.900 9.200 1,127,000 10,247,100 9.0924 7.248 7.129 7.248 7.011 7.248 1,430,612 7.1627 1.66%
2006-05-30 0 9.050 9.000 9.050 8.950 9.050 458,000 4,123,375 9.0030 7.129 7.090 7.129 7.051 7.129 581,384 7.0923 0.56%
2006-05-29 0 9.000 8.950 9.000 8.850 9.050 1,330,000 11,960,623 8.9929 7.090 7.051 7.090 6.972 7.129 1,688,300 7.0844 1.69%
2006-05-26 0 8.850 8.850 8.950 8.800 9.100 1,056,000 9,404,575 8.9058 6.972 6.972 7.051 6.932 7.169 1,340,485 7.0158 -2.21%
2006-05-25 0 9.050 9.000 9.100 8.550 9.100 1,560,000 13,943,850 8.9384 7.129 7.090 7.169 6.735 7.169 1,980,261 7.0414 1.12%
2006-05-24 0 8.950 8.900 8.950 8.850 9.100 1,623,000 14,477,425 8.9202 7.051 7.011 7.051 6.972 7.169 2,060,233 7.0271 -1.65%
2006-05-23 0 9.100 8.950 9.100 8.900 9.100 888,916 7,994,440 8.9935 7.169 7.051 7.169 7.011 7.169 1,128,388 7.0848 0.55%
2006-05-22 0 9.050 9.050 9.100 9.000 9.250 1,321,000 12,001,850 9.0854 7.129 7.129 7.169 7.090 7.287 1,676,875 7.1573 -1.63%
2006-05-19 0 9.200 9.150 9.200 9.150 9.250 941,600 8,693,750 9.2330 7.248 7.208 7.248 7.208 7.287 1,195,265 7.2735 -0.54%
2006-05-18 0 9.250 9.200 9.250 9.050 9.300 884,372 8,187,445 9.2579 7.287 7.248 7.287 7.129 7.326 1,122,620 7.2932 -1.07%
2006-05-17 0 9.350 9.300 9.350 9.250 9.450 485,733 4,550,834 9.3690 7.366 7.326 7.366 7.287 7.444 616,589 7.3807 1.08%
2006-05-16 0 9.250 9.300 9.350 9.250 9.500 1,162,000 10,812,325 9.3049 7.287 7.326 7.366 7.287 7.484 1,475,041 7.3302 0.00%
2006-05-15 0 9.250 9.200 9.250 9.050 9.500 834,284 7,754,145 9.2944 7.287 7.248 7.287 7.129 7.484 1,059,039 7.3219 -3.14%
2006-05-12 0 9.550 9.550 9.800 9.500 9.800 650,024 6,289,408 9.6757 7.523 7.523 7.720 7.484 7.720 825,139 7.6222 -2.55%
2006-05-11 0 9.800 9.750 9.800 9.550 9.850 1,184,210 11,541,054 9.7458 7.720 7.681 7.720 7.523 7.760 1,503,234 7.6775 1.55%
2006-05-10 0 9.750 9.700 9.750 9.650 9.850 2,217,884 21,689,944 9.7796 7.602 7.563 7.602 7.524 7.680 2,844,553 7.6251 1.04%
2006-05-09 0 9.650 9.550 9.650 9.450 9.700 2,268,576 21,802,569 9.6107 7.524 7.446 7.524 7.368 7.563 2,909,568 7.4934 2.12%
2006-05-08 0 9.450 9.400 9.550 9.350 9.800 3,699,968 35,568,944 9.6133 7.368 7.329 7.446 7.290 7.641 4,745,404 7.4955 1.07%
2006-05-04 0 9.350 9.300 9.350 9.100 9.350 1,162,103 10,721,680 9.2261 7.290 7.251 7.290 7.095 7.290 1,490,458 7.1935 1.63%
2006-05-03 0 9.200 9.100 9.150 8.950 9.200 2,025,050 18,424,280 9.0982 7.173 7.095 7.134 6.978 7.173 2,597,233 7.0938 3.95%
2006-05-02 0 8.850 8.800 8.850 8.800 9.000 1,453,000 12,982,850 8.9352 6.900 6.861 6.900 6.861 7.017 1,863,549 6.9667 -1.67%
2006-04-28 0 9.000 8.950 9.000 8.950 9.100 521,000 4,693,025 9.0077 7.017 6.978 7.017 6.978 7.095 668,210 7.0233 -1.10%
2006-04-27 0 9.100 9.100 9.200 8.950 9.200 1,180,000 10,780,700 9.1362 7.095 7.095 7.173 6.978 7.173 1,513,412 7.1234 0.00%
2006-04-26 0 9.100 9.100 9.150 8.900 9.150 379,000 3,422,425 9.0301 7.095 7.095 7.134 6.939 7.134 486,087 7.0408 1.68%
2006-04-25 0 8.950 8.900 9.000 8.950 9.150 1,865,943 16,790,632 8.9985 6.978 6.939 7.017 6.978 7.134 2,393,170 7.0161 -1.65%
2006-04-24 0 9.100 9.000 9.100 9.000 9.200 589,517 5,343,775 9.0647 7.095 7.017 7.095 7.017 7.173 756,087 7.0677 -1.09%
2006-04-21 0 9.200 9.150 9.200 8.950 9.200 2,759,059 25,005,120 9.0629 7.173 7.134 7.173 6.978 7.173 3,538,639 7.0663 2.79%
2006-04-20 0 8.950 8.950 9.000 8.950 9.050 1,639,750 14,731,075 8.9837 6.978 6.978 7.017 6.978 7.056 2,103,066 7.0046 -1.65%
2006-04-19 0 9.100 9.100 9.150 8.950 9.200 3,696,329 33,565,512 9.0808 7.095 7.095 7.134 6.978 7.173 4,740,737 7.0802 0.55%
2006-04-18 0 9.050 9.050 9.100 9.000 9.150 1,448,500 13,134,025 9.0673 7.056 7.056 7.095 7.017 7.134 1,857,778 7.0698 -1.09%
2006-04-13 0 9.150 9.100 9.200 8.950 9.250 1,735,499 15,685,879 9.0383 7.134 7.095 7.173 6.978 7.212 2,225,869 7.0471 2.23%
2006-04-12 0 8.950 8.950 9.000 8.950 9.000 1,398,500 12,562,925 8.9831 6.978 6.978 7.017 6.978 7.017 1,793,650 7.0041 0.00%
2006-04-11 0 8.950 8.950 9.000 8.900 9.000 1,953,500 17,557,125 8.9875 6.978 6.978 7.017 6.939 7.017 2,505,467 7.0075 0.00%
2006-04-10 0 8.950 8.900 8.950 8.800 8.950 981,143 8,724,291 8.8920 6.978 6.939 6.978 6.861 6.978 1,258,368 6.9330 0.56%
2006-04-07 0 8.900 8.850 8.900 8.850 9.000 1,191,375 10,614,413 8.9094 6.939 6.900 6.939 6.900 7.017 1,528,001 6.9466 -1.11%
2006-04-06 0 9.000 8.950 9.000 8.900 9.100 2,841,000 25,596,401 9.0096 7.017 6.978 7.017 6.939 7.095 3,643,732 7.0248 0.00%
2006-04-04 0 9.000 9.000 9.050 8.900 9.000 3,234,500 28,996,850 8.9649 7.017 7.017 7.056 6.939 7.017 4,148,417 6.9899 0.56%
2006-04-03 0 8.950 8.950 9.000 8.900 9.050 4,691,500 42,235,450 9.0025 6.978 6.978 7.017 6.939 7.056 6,017,096 7.0192 1.13%
2006-03-31 0 8.850 8.800 8.850 8.800 8.900 1,899,000 16,765,837 8.8288 6.900 6.861 6.900 6.861 6.939 2,435,568 6.8837 1.72%
2006-03-30 0 8.700 8.650 8.700 8.650 8.850 1,158,039 10,096,874 8.7189 6.783 6.744 6.783 6.744 6.900 1,485,246 6.7981 0.00%
2006-03-29 0 8.700 8.650 8.700 8.700 9.000 1,124,000 9,853,426 8.7664 6.783 6.744 6.783 6.783 7.017 1,441,589 6.8351 -0.57%
2006-03-28 0 8.750 8.700 8.750 8.700 8.900 1,644,041 14,520,222 8.8320 6.822 6.783 6.822 6.783 6.939 2,108,569 6.8863 -1.13%
2006-03-27 0 8.850 8.800 8.850 8.800 8.900 494,500 4,372,675 8.8426 6.900 6.861 6.900 6.861 6.939 634,222 6.8945 0.57%
2006-03-24 0 8.800 8.800 8.900 8.750 8.950 1,314,649 11,717,464 8.9130 6.861 6.861 6.939 6.822 6.978 1,686,107 6.9494 -1.68%
2006-03-23 0 8.950 8.900 8.950 8.900 9.000 2,419,165 21,655,425 8.9516 6.978 6.939 6.978 6.939 7.017 3,102,707 6.9795 1.13%
2006-03-22 0 8.850 8.850 8.900 8.850 9.000 1,541,969 13,720,530 8.8981 6.900 6.900 6.939 6.900 7.017 1,977,657 6.9378 -1.12%
2006-03-21 0 8.950 8.950 9.000 8.950 9.050 1,734,000 15,618,725 9.0073 6.978 6.978 7.017 6.978 7.056 2,223,946 7.0230 -0.56%
2006-03-20 0 9.000 8.950 9.000 8.950 9.100 678,750 6,107,788 8.9986 7.017 6.978 7.017 6.978 7.095 870,533 7.0162 0.00%
2006-03-17 0 9.000 8.950 9.000 8.750 9.100 2,045,355 18,331,424 8.9625 7.017 6.978 7.017 6.822 7.095 2,623,276 6.9880 0.56%
2006-03-16 0 8.950 8.900 8.950 8.750 9.150 2,377,119 21,236,340 8.9336 6.978 6.939 6.978 6.822 7.134 3,048,780 6.9655 -1.65%
2006-03-15 0 9.100 9.050 9.100 8.900 9.100 1,497,689 13,534,238 9.0367 7.095 7.056 7.095 6.939 7.095 1,920,865 7.0459 0.55%
2006-03-14 0 9.050 9.050 9.100 8.900 9.100 2,734,308 24,710,060 9.0370 7.056 7.056 7.095 6.939 7.095 3,506,894 7.0461 1.69%
2006-03-13 0 8.900 8.800 8.850 8.800 9.000 812,000 7,239,700 8.9159 6.939 6.861 6.900 6.861 7.017 1,041,433 6.9517 1.71%
2006-03-10 0 8.750 8.750 8.800 8.650 8.850 1,493,547 12,999,442 8.7037 6.822 6.822 6.861 6.744 6.900 1,915,553 6.7863 0.00%
2006-03-09 0 8.750 8.750 8.800 8.650 8.850 1,608,000 14,054,200 8.7402 6.822 6.822 6.861 6.744 6.900 2,062,345 6.8147 2.34%
2006-03-08 0 8.550 8.550 8.600 8.550 8.800 1,109,500 9,593,000 8.6462 6.666 6.666 6.705 6.666 6.861 1,422,992 6.7414 -2.29%
2006-03-07 0 8.750 8.750 8.850 8.750 8.950 1,387,166 12,203,603 8.7975 6.822 6.822 6.900 6.822 6.978 1,779,114 6.8594 -1.69%
2006-03-06 0 8.900 8.850 8.900 8.800 9.100 1,322,000 11,794,825 8.9220 6.939 6.900 6.939 6.861 7.095 1,695,535 6.9564 -1.11%
2006-03-03 0 9.000 9.000 9.050 9.000 9.150 1,791,000 16,214,775 9.0535 7.017 7.017 7.056 7.017 7.134 2,297,052 7.0590 -1.10%
2006-03-02 0 9.100 9.100 9.150 9.100 9.200 735,043 6,727,135 9.1520 7.095 7.095 7.134 7.095 7.173 942,731 7.1358 -0.55%
2006-03-01 0 9.150 9.150 9.200 9.100 9.250 1,055,000 9,669,925 9.1658 7.134 7.134 7.173 7.095 7.212 1,353,093 7.1465 -1.08%
2006-02-28 0 9.250 9.250 9.300 9.150 9.350 2,182,666 20,181,669 9.2463 7.212 7.212 7.251 7.134 7.290 2,799,384 7.2093 0.00%
2006-02-27 0 9.250 9.200 9.250 9.000 9.300 2,815,392 25,872,528 9.1897 7.212 7.173 7.212 7.017 7.251 3,610,889 7.1651 2.78%
2006-02-24 0 9.000 8.900 9.000 8.800 9.000 697,000 6,198,840 8.8936 7.017 6.939 7.017 6.861 7.017 893,939 6.9343 1.12%
2006-02-23 0 8.900 8.800 8.900 8.550 8.950 2,617,500 23,069,325 8.8135 6.939 6.861 6.939 6.666 6.978 3,357,082 6.8718 2.89%
2006-02-22 0 8.650 8.600 8.650 8.550 8.750 1,395,535 11,995,596 8.5957 6.744 6.705 6.744 6.666 6.822 1,789,847 6.7020 -1.14%
2006-02-21 0 8.750 8.750 8.800 8.700 8.800 614,000 5,373,250 8.7512 6.822 6.822 6.861 6.783 6.861 787,487 6.8233 -0.57%
2006-02-20 0 8.800 8.800 8.850 8.700 8.850 1,317,000 11,618,600 8.8220 6.861 6.861 6.900 6.783 6.900 1,689,122 6.8785 1.15%
2006-02-17 0 8.700 8.650 8.700 8.500 8.750 2,874,017 24,859,873 8.6499 6.783 6.744 6.783 6.627 6.822 3,686,078 6.7443 1.75%
2006-02-16 0 8.550 8.500 8.550 8.500 8.550 881,500 7,498,075 8.5060 6.666 6.627 6.666 6.627 6.666 1,130,570 6.6321 0.59%
2006-02-15 0 8.500 8.500 8.550 8.450 8.550 2,192,437 18,628,236 8.4966 6.627 6.627 6.666 6.588 6.666 2,811,916 6.6247 0.00%
2006-02-14 0 8.500 8.450 8.550 8.350 8.500 483,681 4,095,393 8.4671 6.627 6.588 6.666 6.510 6.627 620,346 6.6018 1.19%
2006-02-13 0 8.400 8.400 8.450 8.400 8.400 108,500 911,400 8.4000 6.549 6.549 6.588 6.549 6.549 139,157 6.5494 0.00%
2006-02-10 0 8.400 8.400 8.450 8.400 8.500 296,666 2,505,395 8.4452 6.549 6.549 6.588 6.549 6.627 380,490 6.5847 -0.59%
2006-02-09 0 8.450 8.450 8.500 8.400 8.550 1,796,048 15,182,466 8.4533 6.588 6.588 6.627 6.549 6.666 2,303,526 6.5910 0.00%
2006-02-08 0 8.450 8.500 8.550 8.400 8.550 1,736,000 14,733,838 8.4872 6.588 6.627 6.666 6.549 6.666 2,226,511 6.6175 0.00%
2006-02-07 0 8.450 8.500 8.550 8.150 8.500 3,046,486 25,586,710 8.3988 6.588 6.627 6.666 6.355 6.627 3,907,279 6.5485 4.32%
2006-02-06 0 8.100 8.050 8.100 8.000 8.200 515,500 4,168,650 8.0866 6.316 6.277 6.316 6.238 6.393 661,156 6.3051 0.62%
2006-02-03 0 8.050 8.000 8.050 8.000 8.250 1,889,000 15,359,912 8.1312 6.277 6.238 6.277 6.238 6.432 2,422,742 6.3399 -1.83%
2006-02-02 0 8.200 8.200 8.250 8.200 8.350 1,044,666 8,597,086 8.2295 6.393 6.393 6.432 6.393 6.510 1,339,839 6.4165 -0.61%
2006-02-01 0 8.250 8.200 8.250 8.150 8.350 964,000 7,905,230 8.2004 6.432 6.393 6.432 6.355 6.510 1,236,381 6.3938 -1.20%
2006-01-27 0 8.350 8.300 8.350 8.250 8.400 1,323,000 11,042,100 8.3463 6.510 6.471 6.510 6.432 6.549 1,696,817 6.5075 1.21%
2006-01-26 0 8.250 8.200 8.250 8.150 8.250 490,500 4,019,325 8.1943 6.432 6.393 6.432 6.355 6.432 629,092 6.3891 0.61%
2006-01-25 0 8.200 8.200 8.300 8.150 8.350 1,030,000 8,476,425 8.2295 6.393 6.393 6.471 6.355 6.510 1,321,029 6.4165 -1.80%
2006-01-24 0 8.350 8.350 8.400 8.350 8.400 86,080 720,502 8.3701 6.510 6.510 6.549 6.510 6.549 110,402 6.5262 0.00%
2006-01-23 0 8.350 8.300 8.400 8.300 8.600 318,129 2,664,776 8.3764 6.510 6.471 6.549 6.471 6.705 408,017 6.5310 -2.91%
2006-01-20 0 8.600 8.600 8.650 8.350 8.650 1,678,626 14,286,890 8.5111 6.705 6.705 6.744 6.510 6.744 2,152,926 6.6360 1.78%
2006-01-19 0 8.450 8.250 8.450 8.200 8.450 1,155,022 9,657,101 8.3610 6.588 6.432 6.588 6.393 6.588 1,481,377 6.5190 3.68%
2006-01-18 0 8.150 8.050 8.150 8.000 8.150 1,154,181 9,310,882 8.0671 6.355 6.277 6.355 6.238 6.355 1,480,298 6.2899 0.00%
2006-01-17 0 8.150 8.150 8.200 8.150 8.400 612,823 5,044,132 8.2310 6.355 6.355 6.393 6.355 6.549 785,978 6.4177 -2.98%
2006-01-16 0 8.400 8.350 8.400 8.250 8.400 654,713 5,476,297 8.3644 6.549 6.510 6.549 6.432 6.549 839,704 6.5217 1.20%
2006-01-13 0 8.300 8.300 8.350 8.300 8.400 689,000 5,762,975 8.3643 6.471 6.471 6.510 6.471 6.549 883,679 6.5216 -0.60%
2006-01-12 0 8.350 8.350 8.400 8.250 8.500 497,000 4,146,100 8.3423 6.510 6.510 6.549 6.432 6.627 637,429 6.5044 -1.18%
2006-01-11 0 8.450 8.450 8.550 8.450 8.650 1,007,000 8,601,350 8.5416 6.588 6.588 6.666 6.588 6.744 1,291,531 6.6598 -0.59%
2006-01-10 0 8.500 8.400 8.550 8.450 8.550 501,000 4,254,436 8.4919 6.627 6.549 6.666 6.588 6.666 642,559 6.6211 0.00%
2006-01-09 0 8.500 8.500 8.550 8.500 8.700 1,048,926 8,998,668 8.5789 6.627 6.627 6.666 6.627 6.783 1,345,303 6.6890 -1.16%
2006-01-06 0 8.600 8.550 8.600 8.400 8.600 215,000 1,833,150 8.5263 6.705 6.666 6.705 6.549 6.705 275,749 6.6479 0.58%
2006-01-05 0 8.550 8.500 8.550 8.450 8.600 1,048,393 8,908,779 8.4976 6.666 6.627 6.666 6.588 6.705 1,344,619 6.6255 0.59%
2006-01-04 0 8.500 8.500 8.600 8.350 8.650 1,292,317 11,040,372 8.5431 6.627 6.627 6.705 6.510 6.744 1,657,465 6.6610 1.80%
2006-01-03 0 8.350 8.350 8.400 8.350 8.500 831,180 6,982,067 8.4002 6.510 6.510 6.549 6.510 6.627 1,066,032 6.5496 -1.76%
2005-12-30 0 8.500 8.500 8.550 8.450 8.550 928,695 7,892,973 8.4990 6.627 6.627 6.666 6.588 6.666 1,191,100 6.6266 0.59%
2005-12-29 0 8.450 8.300 8.450 8.300 8.450 347,500 2,888,925 8.3135 6.588 6.471 6.588 6.471 6.588 445,687 6.4820 1.81%
2005-12-28 0 8.300 8.250 8.300 8.200 8.300 496,000 4,113,150 8.2926 6.471 6.432 6.471 6.393 6.471 636,146 6.4657 -0.60%
2005-12-23 0 8.350 8.250 8.350 8.250 8.400 1,149,500 9,521,175 8.2829 6.510 6.432 6.510 6.432 6.549 1,474,294 6.4581 1.21%
2005-12-22 0 8.250 8.300 8.350 7.800 8.400 647,000 5,378,857 8.3135 6.432 6.471 6.510 6.082 6.549 829,812 6.4820 -1.79%
2005-12-21 0 8.400 8.350 8.400 8.400 8.450 687,833 5,787,406 8.4140 6.549 6.510 6.549 6.549 6.588 882,182 6.5603 -0.59%
2005-12-20 0 8.450 8.400 8.500 8.350 8.500 579,600 4,897,820 8.4503 6.588 6.549 6.627 6.510 6.627 743,368 6.5887 0.60%
2005-12-19 0 8.400 8.350 8.450 8.350 8.450 631,000 5,304,500 8.4065 6.549 6.510 6.588 6.510 6.588 809,291 6.5545 -0.59%
2005-12-16 0 8.450 8.400 8.450 8.350 8.500 2,878,803 24,228,950 8.4163 6.588 6.549 6.588 6.510 6.627 3,692,217 6.5622 1.81%
2005-12-15 0 8.300 8.300 8.400 8.300 8.500 1,077,500 9,093,050 8.4390 6.471 6.471 6.549 6.471 6.627 1,381,951 6.5799 -0.60%
2005-12-14 0 8.350 8.300 8.350 8.250 8.350 1,152,000 9,545,225 8.2858 6.510 6.471 6.510 6.432 6.510 1,477,501 6.4604 1.21%
2005-12-13 0 8.250 8.200 8.250 8.150 8.250 495,500 4,078,725 8.2315 6.432 6.393 6.432 6.355 6.432 635,505 6.4181 1.23%
2005-12-12 0 8.150 8.100 8.150 8.100 8.200 164,000 1,335,550 8.1436 6.355 6.316 6.355 6.316 6.393 210,339 6.3495 0.00%
2005-12-09 0 8.150 8.150 8.200 8.100 8.300 1,033,409 8,463,570 8.1900 6.355 6.355 6.393 6.316 6.471 1,325,402 6.3857 0.62%
2005-12-08 0 8.100 8.000 8.100 7.950 8.200 654,521 5,284,916 8.0745 6.316 6.238 6.316 6.199 6.393 839,458 6.2956 0.00%
2005-12-07 0 8.100 8.100 8.150 8.050 8.100 1,637,500 13,183,260 8.0508 6.316 6.316 6.355 6.277 6.316 2,100,180 6.2772 0.62%
2005-12-06 0 8.050 8.000 8.100 7.950 8.150 992,500 7,980,875 8.0412 6.277 6.238 6.316 6.199 6.355 1,272,934 6.2697 0.00%
2005-12-05 0 8.050 8.050 8.100 8.000 8.500 514,500 4,195,383 8.1543 6.277 6.277 6.316 6.238 6.627 659,873 6.3579 -4.73%
2005-12-02 0 8.450 8.400 8.500 8.450 8.550 954,086 8,115,060 8.5056 6.588 6.549 6.627 6.588 6.666 1,223,666 6.6318 0.60%
2005-12-01 0 8.400 8.350 8.400 8.350 8.500 575,500 4,822,347 8.3794 6.549 6.510 6.549 6.510 6.627 738,109 6.5334 -1.18%
2005-11-30 0 8.500 8.500 8.550 7.950 8.600 2,317,208 19,485,883 8.4092 6.627 6.627 6.666 6.199 6.705 2,971,941 6.5566 6.92%
2005-11-29 0 7.950 7.900 7.950 7.900 8.100 899,500 7,237,933 8.0466 6.199 6.160 6.199 6.160 6.316 1,153,656 6.2739 -1.85%
2005-11-28 0 8.100 8.050 8.100 8.050 8.150 462,266 3,729,463 8.0678 6.316 6.277 6.316 6.277 6.355 592,881 6.2904 0.00%
2005-11-25 0 8.100 8.100 8.150 8.000 8.150 296,833 2,399,181 8.0826 6.316 6.316 6.355 6.238 6.355 380,704 6.3020 0.62%
2005-11-24 0 8.050 7.950 8.050 7.900 8.100 307,000 2,458,925 8.0095 6.277 6.199 6.277 6.160 6.316 393,744 6.2450 1.90%
2005-11-23 0 7.900 7.850 7.900 7.750 7.900 761,500 5,930,252 7.7876 6.160 6.121 6.160 6.043 6.160 976,664 6.0719 2.60%
2005-11-22 0 7.700 7.650 7.700 7.650 7.800 137,500 1,058,561 7.6986 6.004 5.965 6.004 5.965 6.082 176,351 6.0026 -1.91%
2005-11-21 0 7.850 7.700 7.850 7.750 7.900 551,000 4,313,475 7.8284 6.121 6.004 6.121 6.043 6.160 706,687 6.1038 0.00%
2005-11-18 0 7.850 7.850 7.900 7.650 7.850 440,000 3,415,375 7.7622 6.121 6.121 6.160 5.965 6.121 564,323 6.0522 2.61%
2005-11-17 0 7.650 7.600 7.650 7.550 7.650 1,236,500 9,395,125 7.5982 5.965 5.926 5.965 5.887 5.965 1,585,876 5.9242 0.66%
2005-11-16 0 7.600 7.500 7.600 7.500 7.600 546,000 4,139,300 7.5811 5.926 5.848 5.926 5.848 5.926 700,274 5.9110 1.33%
2005-11-15 0 7.500 7.450 7.550 7.450 7.650 230,000 1,735,850 7.5472 5.848 5.809 5.887 5.809 5.965 294,987 5.8845 -1.96%
2005-11-14 0 7.650 7.550 7.650 7.500 7.700 531,500 4,049,525 7.6190 5.965 5.887 5.965 5.848 6.004 681,677 5.9405 1.32%
2005-11-11 0 7.550 7.550 7.600 7.450 7.600 1,544,500 11,625,650 7.5271 5.887 5.887 5.926 5.809 5.926 1,980,903 5.8689 2.03%
2005-11-10 0 7.400 7.350 7.400 7.300 7.650 1,453,500 10,790,325 7.4237 5.770 5.731 5.770 5.692 5.965 1,864,190 5.7882 -3.27%
2005-11-09 0 7.650 7.550 7.600 7.550 7.650 1,237,000 9,436,825 7.6288 5.965 5.887 5.926 5.887 5.965 1,586,518 5.9481 0.00%
2005-11-08 0 7.650 7.600 7.650 7.600 7.750 367,500 2,837,452 7.7210 5.965 5.926 5.965 5.926 6.043 471,338 6.0200 -1.92%
2005-11-07 0 7.800 7.750 7.800 7.700 8.100 394,000 3,080,962 7.8197 6.082 6.043 6.082 6.004 6.316 505,326 6.0970 -3.70%
2005-11-04 0 8.100 8.050 8.100 8.050 8.250 1,179,680 9,563,172 8.1066 6.316 6.277 6.316 6.277 6.432 1,513,002 6.3207 0.00%
2005-11-03 0 8.100 8.100 8.150 8.100 8.250 640,000 5,215,327 8.1489 6.316 6.316 6.355 6.316 6.432 820,834 6.3537 0.00%
2005-11-02 0 8.100 8.100 8.150 8.100 8.200 274,000 2,230,225 8.1395 6.316 6.316 6.355 6.316 6.393 351,419 6.3463 -0.61%
2005-11-01 0 8.150 8.150 8.250 7.750 8.550 2,459,493 20,222,892 8.2224 6.355 6.355 6.432 6.043 6.666 3,154,429 6.4110 5.16%
2005-10-31 0 7.750 7.700 7.800 7.500 7.800 867,000 6,601,205 7.6138 6.043 6.004 6.082 5.848 6.082 1,111,973 5.9365 3.33%
2005-10-28 0 7.500 7.450 7.550 7.300 7.500 575,000 4,245,075 7.3827 5.848 5.809 5.887 5.692 5.848 737,468 5.7563 0.00%
2005-10-27 0 7.500 7.400 7.500 7.250 7.500 1,968,500 14,393,250 7.3118 5.848 5.770 5.848 5.653 5.848 2,524,705 5.7010 -0.66%
2005-10-26 0 7.550 7.500 7.550 7.500 7.550 727,000 5,468,942 7.5226 5.887 5.848 5.887 5.848 5.887 932,416 5.8653 0.00%
2005-10-25 0 7.550 7.500 7.550 7.500 7.950 2,654,129 20,092,579 7.5703 5.887 5.848 5.887 5.848 6.199 3,404,060 5.9025 -4.43%
2005-10-24 0 7.900 7.900 7.950 7.650 7.950 1,671,096 13,053,214 7.8112 6.160 6.160 6.199 5.965 6.199 2,143,269 6.0903 1.94%
2005-10-21 0 7.750 7.700 7.750 7.400 7.750 1,665,000 12,598,900 7.5669 6.043 6.004 6.043 5.770 6.043 2,135,450 5.8999 3.33%
2005-10-20 0 7.500 7.500 7.550 7.500 7.700 2,382,500 18,062,625 7.5814 5.848 5.848 5.887 5.848 6.004 3,055,682 5.9112 -1.32%
2005-10-19 0 7.600 7.550 7.600 7.500 7.850 1,939,000 14,723,250 7.5932 5.926 5.887 5.926 5.848 6.121 2,486,870 5.9204 -3.80%
2005-10-18 0 7.900 7.850 7.900 7.750 8.200 1,890,000 14,964,137 7.9175 6.160 6.121 6.160 6.043 6.393 2,424,025 6.1733 -4.24%
2005-10-17 0 8.250 8.200 8.250 8.100 8.550 743,504 6,155,757 8.2794 6.432 6.393 6.432 6.316 6.666 953,583 6.4554 2.48%
2005-10-14 0 8.050 8.050 8.100 7.900 8.200 841,545 6,785,810 8.0635 6.277 6.277 6.316 6.160 6.393 1,079,326 6.2871 -2.42%
2005-10-13 0 8.250 8.250 8.300 8.150 8.250 500,545 4,102,946 8.1970 6.432 6.432 6.471 6.355 6.432 641,975 6.3911 -0.60%
2005-10-12 0 8.300 8.250 8.300 8.250 8.550 900,000 7,538,575 8.3762 6.471 6.432 6.471 6.432 6.666 1,154,297 6.5309 -1.78%
2005-10-10 0 8.450 8.400 8.500 8.350 8.450 447,500 3,761,150 8.4048 6.588 6.549 6.627 6.510 6.588 573,942 6.5532 0.60%
2005-10-07 0 8.400 8.400 8.500 8.400 8.550 384,500 3,240,700 8.4283 6.549 6.549 6.627 6.549 6.666 493,142 6.5715 -1.18%
2005-10-06 0 8.500 8.500 8.550 8.450 8.600 253,000 2,167,715 8.5680 6.627 6.627 6.666 6.588 6.705 324,486 6.6805 -3.95%
2005-10-05 0 8.850 8.800 8.850 8.600 8.850 350,000 3,051,375 8.7182 6.900 6.861 6.900 6.705 6.900 448,893 6.7975 0.00%
2005-10-04 0 8.850 8.850 8.900 8.800 8.900 328,055 2,901,273 8.8439 6.900 6.900 6.939 6.861 6.939 420,748 6.8955 0.57%
2005-10-03 0 8.800 8.750 8.800 8.550 8.800 724,106 6,262,597 8.6487 6.861 6.822 6.861 6.666 6.861 928,704 6.7434 2.33%
2005-09-30 0 8.600 8.500 8.600 8.350 8.600 721,000 6,111,175 8.4760 6.705 6.627 6.705 6.510 6.705 924,720 6.6087 2.38%
2005-09-29 0 8.400 8.400 8.500 8.350 8.550 389,140 3,288,158 8.4498 6.549 6.549 6.627 6.510 6.666 499,093 6.5883 1.20%
2005-09-28 0 8.300 8.300 8.400 8.250 8.450 1,091,305 9,049,527 8.2924 6.471 6.471 6.549 6.432 6.588 1,399,656 6.4655 -1.19%
2005-09-27 0 8.400 8.500 8.550 8.350 8.650 1,093,500 9,352,400 8.5527 6.549 6.627 6.666 6.510 6.744 1,402,471 6.6685 -1.75%
2005-09-26 0 8.550 8.450 8.550 8.500 8.650 317,500 2,713,775 8.5473 6.666 6.588 6.666 6.627 6.744 407,210 6.6643 -1.16%
2005-09-23 0 8.650 8.650 8.700 8.500 8.700 538,500 4,650,029 8.6352 6.744 6.744 6.783 6.627 6.783 690,655 6.7328 0.58%
2005-09-22 0 8.600 8.550 8.600 8.500 8.600 1,180,000 10,138,850 8.5922 6.705 6.666 6.705 6.627 6.705 1,513,412 6.6993 -0.58%
2005-09-21 0 8.650 8.550 8.650 8.600 8.750 893,608 7,748,326 8.6708 6.744 6.666 6.744 6.705 6.822 1,146,099 6.7606 -0.57%
2005-09-20 0 8.700 8.650 8.700 8.500 8.700 321,000 2,771,875 8.6351 6.783 6.744 6.783 6.627 6.783 411,699 6.7328 0.58%
2005-09-16 0 8.650 8.650 8.700 8.550 8.700 270,500 2,342,098 8.6584 6.744 6.744 6.783 6.666 6.783 346,931 6.7509 0.58%
2005-09-15 0 8.600 8.600 8.700 8.550 8.900 1,387,746 11,990,891 8.6406 6.705 6.705 6.783 6.666 6.939 1,779,857 6.7370 -2.82%
2005-09-14 0 8.850 8.900 8.950 8.700 8.850 76,000 670,875 8.8273 6.900 6.939 6.978 6.783 6.900 97,474 6.8826 -0.56%
2005-09-13 0 8.900 8.850 8.900 8.850 9.000 397,400 3,534,685 8.8945 6.939 6.900 6.939 6.900 7.017 509,686 6.9350 -1.11%
2005-09-12 0 9.000 8.900 9.000 8.800 9.000 784,500 7,001,725 8.9251 7.017 6.939 7.017 6.861 7.017 1,006,163 6.9588 3.45%
2005-09-09 0 8.700 8.650 8.750 8.450 8.800 1,671,167 14,425,361 8.6319 6.783 6.744 6.822 6.588 6.861 2,143,360 6.7303 1.16%
2005-09-08 0 8.600 8.550 8.600 8.500 8.850 2,101,582 18,144,435 8.6337 6.705 6.666 6.705 6.627 6.900 2,695,390 6.7317 -2.82%
2005-09-07 0 8.850 8.800 8.850 8.800 9.050 1,432,083 12,751,872 8.9044 6.900 6.861 6.900 6.861 7.056 1,836,722 6.9427 -1.12%
2005-09-06 0 8.950 8.900 8.950 8.900 9.050 793,208 7,116,595 8.9719 6.978 6.939 6.978 6.939 7.056 1,017,331 6.9954 -1.10%
2005-09-05 0 9.050 9.000 9.050 9.000 9.300 286,648 2,618,882 9.1362 7.056 7.017 7.056 7.017 7.251 367,641 7.1235 -2.16%
2005-09-02 0 9.250 9.250 9.300 9.150 9.300 466,389 4,305,279 9.2311 7.212 7.212 7.251 7.134 7.251 598,168 7.1974 1.09%
2005-09-01 0 9.150 9.150 9.200 9.050 9.200 142,000 1,293,894 9.1119 7.134 7.134 7.173 7.056 7.173 182,122 7.1045 1.67%
2005-08-31 0 9.000 9.000 9.100 8.950 9.200 548,000 4,936,175 9.0076 7.017 7.017 7.095 6.978 7.173 702,839 7.0232 -1.10%
2005-08-30 0 9.100 9.100 9.150 9.100 9.200 74,000 674,275 9.1118 7.095 7.095 7.134 7.095 7.173 94,909 7.1044 0.00%
2005-08-29 0 9.100 9.050 9.150 9.000 9.150 570,618 5,170,659 9.0615 7.095 7.056 7.134 7.017 7.134 731,848 7.0652 -0.55%
2005-08-26 0 9.150 9.100 9.150 9.100 9.200 131,000 1,201,375 9.1708 7.134 7.095 7.134 7.095 7.173 168,014 7.1504 0.55%
2005-08-25 0 9.100 9.100 9.200 9.050 9.150 243,721 2,215,453 9.0901 7.095 7.095 7.173 7.056 7.134 312,585 7.0875 -1.09%
2005-08-24 0 9.200 9.150 9.200 9.050 9.350 216,333 1,992,522 9.2104 7.173 7.134 7.173 7.056 7.290 277,458 7.1813 -0.54%
2005-08-23 0 9.250 9.200 9.250 9.150 9.300 731,727 6,758,086 9.2358 7.212 7.173 7.212 7.134 7.251 938,478 7.2011 -0.54%
2005-08-22 0 9.300 9.250 9.300 9.200 9.300 292,200 2,704,965 9.2572 7.251 7.212 7.251 7.173 7.251 374,762 7.2178 0.00%
2005-08-19 0 9.300 9.000 9.400 9.000 9.400 824,291 7,461,588 9.0521 7.251 7.017 7.329 7.017 7.329 1,057,197 7.0579 3.33%
2005-08-18 0 9.000 9.000 9.050 8.900 9.000 918,000 8,209,250 8.9425 7.017 7.017 7.056 6.939 7.017 1,177,383 6.9725 0.45%
2005-08-17 0 9.000 9.000 9.050 8.900 9.050 1,342,878 12,065,001 8.9844 6.986 6.986 7.025 6.908 7.025 1,730,001 6.9740 -0.55%
2005-08-16 0 9.050 9.050 9.100 8.950 9.100 1,205,138 10,884,114 9.0314 7.025 7.025 7.064 6.947 7.064 1,552,553 7.0105 -0.55%
2005-08-15 0 9.100 9.100 9.150 9.050 9.350 661,500 6,020,000 9.1005 7.064 7.064 7.103 7.025 7.258 852,196 7.0641 -1.62%
2005-08-12 0 9.250 9.200 9.300 9.150 9.350 356,000 3,294,200 9.2534 7.180 7.141 7.219 7.103 7.258 458,627 7.1827 -0.54%
2005-08-11 0 9.300 9.250 9.300 9.250 9.450 660,500 6,139,975 9.2960 7.219 7.180 7.219 7.180 7.335 850,908 7.2158 -0.53%
2005-08-10 0 9.350 9.300 9.350 9.300 9.400 1,025,586 9,588,191 9.3490 7.258 7.219 7.258 7.219 7.297 1,321,240 7.2570 0.54%
2005-08-09 0 9.300 9.250 9.300 9.250 9.350 625,000 5,828,525 9.3256 7.219 7.180 7.219 7.180 7.258 805,174 7.2388 -0.53%
2005-08-08 0 9.350 9.300 9.350 9.300 9.500 1,468,520 13,770,832 9.3774 7.258 7.219 7.258 7.219 7.374 1,891,863 7.2790 0.00%
2005-08-05 0 9.350 9.350 9.400 9.350 9.600 324,000 3,048,850 9.4100 7.258 7.258 7.297 7.258 7.452 417,402 7.3043 -1.58%
2005-08-04 0 9.500 9.450 9.500 9.400 9.600 611,080 5,790,536 9.4759 7.374 7.335 7.374 7.297 7.452 787,241 7.3555 0.53%
2005-08-03 0 9.450 9.450 9.500 9.400 9.650 1,894,121 17,973,306 9.4890 7.335 7.335 7.374 7.297 7.491 2,440,155 7.3656 -0.53%
2005-08-02 0 9.500 9.500 9.550 9.200 9.550 3,245,425 30,544,956 9.4117 7.374 7.374 7.413 7.141 7.413 4,181,011 7.3056 3.83%
2005-08-01 0 9.150 9.100 9.150 9.100 9.300 2,971,000 27,450,156 9.2394 7.103 7.064 7.103 7.064 7.219 3,827,475 7.1719 0.55%
2005-07-29 0 9.100 9.050 9.150 8.700 9.100 3,218,632 28,897,812 8.9783 7.064 7.025 7.103 6.753 7.064 4,146,494 6.9692 4.60%
2005-07-28 0 8.700 8.700 8.750 8.650 9.000 1,333,500 11,714,525 8.7848 6.753 6.753 6.792 6.714 6.986 1,717,919 6.8190 -2.25%
2005-07-27 0 8.900 8.900 8.950 8.800 8.950 2,688,381 23,809,826 8.8566 6.908 6.908 6.947 6.831 6.947 3,463,383 6.8747 2.89%
2005-07-26 0 8.650 8.650 8.700 8.550 8.750 2,473,806 21,419,836 8.6587 6.714 6.714 6.753 6.637 6.792 3,186,951 6.7211 1.76%
2005-07-25 0 8.500 8.500 8.550 8.500 8.650 1,104,833 9,446,589 8.5502 6.598 6.598 6.637 6.598 6.714 1,423,332 6.6370 0.00%
2005-07-22 0 8.500 8.500 8.600 8.500 8.700 1,172,080 10,018,613 8.5477 6.598 6.598 6.676 6.598 6.753 1,509,965 6.6350 0.00%
2005-07-21 0 8.500 8.500 8.600 8.500 8.650 625,500 5,371,550 8.5876 6.598 6.598 6.676 6.598 6.714 805,818 6.6660 -1.73%
2005-07-20 0 8.650 8.650 8.700 8.550 8.700 1,403,272 12,094,461 8.6188 6.714 6.714 6.753 6.637 6.753 1,807,805 6.6901 0.58%
2005-07-19 0 8.600 8.550 8.600 8.500 8.600 699,500 5,982,825 8.5530 6.676 6.637 6.676 6.598 6.676 901,151 6.6391 1.78%
2005-07-18 0 8.450 8.450 8.550 8.400 8.600 738,524 6,279,273 8.5025 6.559 6.559 6.637 6.520 6.676 951,425 6.5999 0.60%
2005-07-15 0 8.400 8.350 8.400 8.350 8.450 553,236 4,646,460 8.3987 6.520 6.482 6.520 6.482 6.559 712,722 6.5193 0.60%
2005-07-14 0 8.350 8.350 8.400 8.350 8.450 1,731,500 14,541,725 8.3983 6.482 6.482 6.520 6.482 6.559 2,230,654 6.5190 1.21%
2005-07-13 0 8.250 8.250 8.300 8.200 8.350 907,000 7,494,400 8.2628 6.404 6.404 6.443 6.365 6.482 1,168,468 6.4139 2.48%
2005-07-12 0 8.050 8.000 8.050 7.700 8.450 3,381,550 27,715,235 8.1960 6.249 6.210 6.249 5.977 6.559 4,356,378 6.3620 -2.42%
2005-07-11 0 8.250 8.200 8.250 8.200 8.350 704,500 5,841,375 8.2915 6.404 6.365 6.404 6.365 6.482 907,592 6.4361 0.00%
2005-07-08 0 8.250 8.200 8.250 8.150 8.250 754,500 6,169,700 8.1772 6.404 6.365 6.404 6.326 6.404 972,006 6.3474 -0.60%
2005-07-07 0 8.300 8.250 8.300 8.200 8.400 1,656,833 13,779,181 8.3166 6.443 6.404 6.443 6.365 6.520 2,134,462 6.4556 -1.78%
2005-07-06 0 8.450 8.400 8.450 8.350 8.450 2,538,000 21,339,875 8.4081 6.559 6.520 6.559 6.482 6.559 3,269,651 6.5267 0.60%
2005-07-05 0 8.400 8.350 8.400 8.300 8.450 2,229,500 18,705,000 8.3898 6.520 6.482 6.520 6.443 6.559 2,872,217 6.5124 1.20%
2005-07-04 0 8.300 8.250 8.300 8.050 8.400 2,290,000 18,952,300 8.2761 6.443 6.404 6.443 6.249 6.520 2,950,157 6.4242 2.47%
2005-06-30 0 8.100 8.050 8.150 8.000 8.200 1,582,750 12,825,158 8.1031 6.287 6.249 6.326 6.210 6.365 2,039,023 6.2899 1.25%
2005-06-29 0 8.000 8.000 8.050 7.950 8.050 1,055,500 8,458,675 8.0139 6.210 6.210 6.249 6.171 6.249 1,359,778 6.2206 0.00%
2005-06-28 0 8.000 8.000 8.050 7.950 8.050 872,500 6,984,150 8.0048 6.210 6.210 6.249 6.171 6.249 1,124,023 6.2135 0.63%
2005-06-27 0 7.950 7.950 8.100 7.950 8.050 610,164 4,897,812 8.0270 6.171 6.171 6.287 6.171 6.249 786,061 6.2308 -1.24%
2005-06-24 0 8.050 8.000 8.050 7.900 8.100 1,030,000 8,231,175 7.9914 6.249 6.210 6.249 6.132 6.287 1,326,927 6.2032 0.63%
2005-06-23 0 8.000 7.950 8.000 7.950 8.100 2,718,059 21,839,035 8.0348 6.210 6.171 6.210 6.171 6.287 3,501,617 6.2368 0.63%
2005-06-22 0 7.950 7.950 8.000 7.950 8.050 1,292,000 10,337,425 8.0011 6.171 6.171 6.210 6.171 6.249 1,664,456 6.2107 0.00%
2005-06-21 0 7.950 7.950 8.000 7.950 8.000 322,131 2,569,640 7.9770 6.171 6.171 6.210 6.171 6.210 414,994 6.1920 0.00%
2005-06-20 0 7.950 7.950 8.000 7.950 8.100 290,500 2,314,900 7.9687 6.171 6.171 6.210 6.171 6.287 374,245 6.1855 -0.63%
2005-06-17 0 8.000 7.950 8.000 7.900 8.150 2,093,289 16,809,778 8.0303 6.210 6.171 6.210 6.132 6.326 2,696,739 6.2334 1.91%
2005-06-16 0 7.850 7.850 7.900 7.600 7.900 625,265 4,874,532 7.7959 6.093 6.093 6.132 5.899 6.132 805,515 6.0514 3.29%
2005-06-15 0 7.600 7.550 7.650 7.550 7.650 1,139,924 8,658,113 7.5953 5.899 5.861 5.938 5.861 5.938 1,468,539 5.8957 -0.65%
2005-06-14 0 7.650 7.650 7.700 7.650 7.750 710,926 5,491,852 7.7249 5.938 5.938 5.977 5.938 6.016 915,871 5.9963 -1.29%
2005-06-13 0 7.750 7.750 7.800 7.700 7.850 611,160 4,750,641 7.7732 6.016 6.016 6.055 5.977 6.093 787,344 6.0338 -1.27%
2005-06-10 0 7.850 7.800 7.850 7.850 8.000 982,500 7,796,400 7.9353 6.093 6.055 6.093 6.093 6.210 1,265,734 6.1596 -1.26%
2005-06-09 0 7.950 7.950 8.000 7.950 8.050 751,229 6,009,593 7.9997 6.171 6.171 6.210 6.171 6.249 967,792 6.2096 0.63%
2005-06-08 0 7.900 7.900 7.950 7.900 8.000 1,211,030 9,664,459 7.9804 6.132 6.132 6.171 6.132 6.210 1,560,144 6.1946 -1.25%
2005-06-07 0 8.000 7.950 8.000 7.900 8.000 1,084,416 8,606,088 7.9361 6.210 6.171 6.210 6.132 6.210 1,397,030 6.1603 1.27%
2005-06-06 0 7.900 7.900 7.950 7.800 7.950 480,000 3,791,925 7.8998 6.132 6.132 6.171 6.055 6.171 618,374 6.1321 0.00%
2005-06-03 0 7.900 7.900 7.950 7.900 8.000 969,505 7,736,214 7.9796 6.132 6.132 6.171 6.132 6.210 1,248,992 6.1940 -0.63%
2005-06-02 0 7.950 7.950 8.000 7.900 8.050 526,466 4,187,110 7.9532 6.171 6.171 6.210 6.132 6.249 678,235 6.1735 -1.85%
2005-06-01 0 8.100 8.050 8.100 8.100 8.100 194,500 1,575,450 8.1000 6.287 6.249 6.287 6.287 6.287 250,570 6.2875 -0.61%
2005-05-31 0 8.150 8.150 8.200 8.050 8.200 900,691 7,332,290 8.1407 6.326 6.326 6.365 6.249 6.365 1,160,341 6.3191 1.24%
2005-05-30 0 8.050 8.000 8.100 8.050 8.100 324,000 2,610,376 8.0567 6.249 6.210 6.287 6.249 6.287 417,402 6.2539 0.63%
2005-05-27 0 8.000 7.950 8.000 8.000 8.100 627,000 5,025,595 8.0153 6.210 6.171 6.210 6.210 6.287 807,751 6.2217 0.00%
2005-05-26 0 8.000 7.950 8.000 7.900 8.050 523,500 4,181,598 7.9878 6.210 6.171 6.210 6.132 6.249 674,414 6.2003 1.27%
2005-05-25 0 7.900 7.900 7.950 7.900 8.050 687,500 5,449,850 7.9271 6.132 6.132 6.171 6.132 6.249 885,691 6.1532 -2.47%
2005-05-24 0 8.100 8.050 8.100 7.900 8.100 1,205,000 9,664,075 8.0200 6.287 6.249 6.287 6.132 6.287 1,552,375 6.2253 1.89%
2005-05-23 0 7.950 7.950 8.000 7.950 8.000 256,000 2,042,500 7.9785 6.171 6.171 6.210 6.171 6.210 329,799 6.1932 0.00%
2005-05-20 0 7.950 7.950 8.000 7.900 8.000 654,500 5,215,950 7.9694 6.171 6.171 6.210 6.132 6.210 843,178 6.1861 1.92%
2005-05-19 0 7.800 7.800 7.850 7.800 7.900 522,500 4,099,550 7.8460 6.055 6.055 6.093 6.055 6.132 673,125 6.0903 0.00%
2005-05-18 0 7.800 7.750 7.850 7.750 7.950 799,500 6,265,375 7.8366 6.055 6.016 6.093 6.016 6.171 1,029,979 6.0830 -1.89%
2005-05-17 0 7.950 7.900 8.000 7.900 8.000 514,776 4,094,250 7.9535 6.171 6.132 6.210 6.132 6.210 663,175 6.1737 0.00%
2005-05-13 0 7.950 7.950 8.000 7.850 7.950 454,900 3,587,070 7.8854 6.171 6.171 6.210 6.093 6.171 586,038 6.1209 0.63%
2005-05-12 0 7.900 7.900 7.950 7.850 8.000 1,682,534 13,337,410 7.9270 6.132 6.132 6.171 6.093 6.210 2,167,572 6.1532 -1.25%
2005-05-11 0 8.000 7.900 8.000 7.900 8.000 1,875,000 15,008,900 8.0047 6.210 6.132 6.210 6.132 6.210 2,415,522 6.2135 -1.23%
2005-05-10 0 8.100 8.100 8.150 8.050 8.150 2,560,666 20,763,691 8.1087 6.287 6.287 6.326 6.249 6.326 3,298,851 6.2942 0.00%
2005-05-09 0 8.100 8.050 8.100 7.900 8.100 1,466,436 11,769,355 8.0258 6.287 6.249 6.287 6.132 6.287 1,889,178 6.2299 2.53%
2005-05-06 0 7.900 7.850 7.900 7.800 7.900 950,500 7,465,275 7.8541 6.132 6.093 6.132 6.055 6.132 1,224,509 6.0965 0.64%
2005-05-05 0 7.850 7.800 7.850 7.750 7.850 354,000 2,758,350 7.7919 6.093 6.055 6.093 6.016 6.093 456,051 6.0483 0.64%
2005-05-04 0 7.800 7.700 7.800 7.600 7.900 450,500 3,503,900 7.7778 6.055 5.977 6.055 5.899 6.132 580,369 6.0374 3.31%
2005-05-03 0 7.550 7.600 7.700 7.300 7.750 743,000 5,603,057 7.5411 5.861 5.899 5.977 5.666 6.016 957,191 5.8536 2.72%
2005-04-29 0 7.350 7.400 7.450 7.350 7.500 2,077,203 15,441,310 7.4337 5.705 5.744 5.783 5.705 5.822 2,676,016 5.7703 -2.65%
2005-04-28 0 7.550 7.550 7.600 7.550 7.650 718,500 5,463,625 7.6042 5.861 5.861 5.899 5.861 5.938 925,628 5.9026 -0.79%
2005-04-27 0 7.700 7.700 7.750 7.700 7.750 866,500 6,694,075 7.7254 5.907 5.907 5.945 5.907 5.945 1,129,495 5.9266 -1.91%
2005-04-26 0 7.850 7.800 7.850 7.800 7.900 892,500 7,015,175 7.8601 6.022 5.984 6.022 5.984 6.061 1,163,386 6.0300 -1.26%
2005-04-25 0 7.950 7.900 7.950 7.850 8.000 624,500 4,960,950 7.9439 6.099 6.061 6.099 6.022 6.137 814,045 6.0942 1.27%
2005-04-22 0 7.850 7.800 7.900 7.600 7.900 1,032,428 8,024,956 7.7729 6.022 5.984 6.061 5.830 6.061 1,345,785 5.9630 3.29%
2005-04-21 0 7.600 7.600 7.650 7.500 7.700 947,500 7,209,100 7.6085 5.830 5.830 5.869 5.754 5.907 1,235,080 5.8370 -1.94%
2005-04-20 0 7.750 7.700 7.750 7.650 7.800 895,500 6,936,525 7.7460 5.945 5.907 5.945 5.869 5.984 1,167,297 5.9424 0.65%
2005-04-19 0 7.700 7.650 7.700 7.350 7.750 2,151,610 16,383,642 7.6146 5.907 5.869 5.907 5.639 5.945 2,804,654 5.8416 3.36%
2005-04-18 0 7.450 7.400 7.450 7.300 7.450 1,053,000 7,758,902 7.3684 5.715 5.677 5.715 5.600 5.715 1,372,601 5.6527 0.00%
2005-04-15 0 7.450 7.400 7.450 7.250 7.450 907,000 6,654,250 7.3365 5.715 5.677 5.715 5.562 5.715 1,182,287 5.6283 2.05%
2005-04-14 0 7.300 7.250 7.300 7.200 7.300 587,000 4,267,125 7.2694 5.600 5.562 5.600 5.524 5.600 765,163 5.5768 0.69%
2005-04-13 0 7.250 7.250 7.300 7.250 7.300 239,500 1,734,940 7.2440 5.562 5.562 5.600 5.562 5.600 312,192 5.5573 0.00%
2005-04-12 0 7.250 7.200 7.250 7.200 7.250 315,000 2,274,450 7.2205 5.562 5.524 5.562 5.524 5.562 410,607 5.5392 -0.68%
2005-04-11 0 7.300 7.250 7.300 7.200 7.300 756,500 5,501,125 7.2718 5.600 5.562 5.600 5.524 5.600 986,109 5.5786 0.00%
2005-04-08 0 7.300 7.250 7.300 7.150 7.300 1,586,986 11,465,076 7.2244 5.600 5.562 5.600 5.485 5.600 2,068,659 5.5423 1.39%
2005-04-07 0 7.200 7.200 7.250 7.200 7.350 858,500 6,204,925 7.2276 5.524 5.524 5.562 5.524 5.639 1,119,067 5.5447 -2.04%
2005-04-06 0 7.350 7.250 7.350 7.250 7.400 1,108,000 8,138,550 7.3453 5.639 5.562 5.639 5.562 5.677 1,444,294 5.6350 1.38%
2005-04-04 0 7.250 7.250 7.300 7.200 7.300 331,050 2,408,678 7.2759 5.562 5.562 5.600 5.524 5.600 431,528 5.5817 0.69%
2005-04-01 0 7.200 7.200 7.250 7.150 7.200 35,500 255,550 7.1986 5.524 5.524 5.562 5.485 5.524 46,275 5.5224 0.00%
2005-03-31 0 7.200 7.200 7.250 7.200 7.250 610,000 4,399,433 7.2122 5.524 5.524 5.562 5.524 5.562 795,144 5.5329 0.70%
2005-03-30 0 7.150 7.100 7.150 7.050 7.150 329,500 2,339,825 7.1011 5.485 5.447 5.485 5.408 5.485 429,508 5.4477 1.42%
2005-03-29 0 7.050 7.050 7.100 7.050 7.150 403,000 2,859,175 7.0947 5.408 5.408 5.447 5.408 5.485 525,316 5.4428 -1.40%
2005-03-24 0 7.150 7.100 7.150 7.150 7.250 184,000 1,320,450 7.1764 5.485 5.447 5.485 5.485 5.562 239,847 5.5054 -0.69%
2005-03-23 0 7.200 7.100 7.200 7.100 7.300 1,296,266 9,342,687 7.2074 5.524 5.447 5.524 5.447 5.600 1,689,701 5.5292 0.00%
2005-03-22 0 7.200 7.200 7.250 7.200 7.250 450,500 3,251,550 7.2176 5.524 5.524 5.562 5.524 5.562 587,233 5.5371 0.00%
2005-03-21 0 7.200 7.150 7.200 7.150 7.300 504,500 3,634,850 7.2049 5.524 5.485 5.524 5.485 5.600 657,623 5.5273 -0.69%
2005-03-18 0 7.250 7.200 7.250 7.200 7.300 599,000 4,327,975 7.2253 5.562 5.524 5.562 5.524 5.600 780,805 5.5430 0.00%
2005-03-17 0 7.250 7.250 7.300 7.200 7.300 390,000 2,829,800 7.2559 5.562 5.562 5.600 5.524 5.600 508,371 5.5664 0.00%
2005-03-16 0 7.250 7.250 7.300 7.250 7.450 1,246,166 9,111,254 7.3114 5.562 5.562 5.600 5.562 5.715 1,624,395 5.6090 -2.68%
2005-03-15 0 7.450 7.400 7.450 7.200 7.450 1,734,500 12,757,300 7.3550 5.715 5.677 5.715 5.524 5.715 2,260,945 5.6425 2.05%
2005-03-14 0 7.300 7.300 7.350 7.300 7.450 880,000 6,503,673 7.3905 5.600 5.600 5.639 5.600 5.715 1,147,093 5.6697 -2.01%
2005-03-11 0 7.450 7.400 7.450 7.400 7.450 581,000 4,311,400 7.4207 5.715 5.677 5.715 5.677 5.715 757,342 5.6928 0.00%
2005-03-10 0 7.450 7.450 7.500 7.300 7.500 1,235,000 9,159,250 7.4164 5.715 5.715 5.754 5.600 5.754 1,609,840 5.6895 0.00%
2005-03-09 0 7.450 7.400 7.450 7.300 7.450 1,535,000 11,345,675 7.3913 5.715 5.677 5.715 5.600 5.715 2,000,894 5.6703 2.05%
2005-03-08 0 7.300 7.250 7.300 7.150 7.300 1,131,720 8,117,726 7.1729 5.600 5.562 5.600 5.485 5.600 1,475,213 5.5027 4.29%
2005-03-07 0 7.000 7.000 7.150 6.950 7.250 2,181,931 15,614,149 7.1561 5.370 5.370 5.485 5.332 5.562 2,844,178 5.4899 -0.71%
2005-03-04 0 7.050 7.050 7.150 7.000 7.350 1,589,500 11,425,150 7.1879 5.408 5.408 5.485 5.370 5.639 2,071,936 5.5142 -3.42%
2005-03-03 0 7.300 7.300 7.350 7.000 7.300 2,554,375 18,484,144 7.2363 5.600 5.600 5.639 5.370 5.600 3,329,664 5.5514 5.04%
2005-03-02 0 6.950 6.950 7.000 6.900 7.100 1,688,000 11,747,450 6.9594 5.332 5.332 5.370 5.293 5.447 2,200,332 5.3389 -1.42%
2005-03-01 0 7.050 7.000 7.050 6.950 7.150 861,500 6,074,750 7.0514 5.408 5.370 5.408 5.332 5.485 1,122,978 5.4095 -0.70%
2005-02-28 0 7.100 7.050 7.150 7.050 7.200 680,000 4,842,775 7.1217 5.447 5.408 5.485 5.408 5.524 886,390 5.4635 0.00%
2005-02-25 0 7.100 7.050 7.100 7.050 7.200 374,000 2,669,925 7.1388 5.447 5.408 5.447 5.408 5.524 487,514 5.4766 -0.70%
2005-02-24 0 7.150 7.100 7.150 7.100 7.200 200,000 1,431,300 7.1565 5.485 5.447 5.485 5.447 5.524 260,703 5.4902 2.14%
2005-02-23 0 7.000 7.000 7.100 6.900 7.150 352,000 2,469,850 7.0166 5.370 5.370 5.447 5.293 5.485 458,837 5.3828 0.00%
2005-02-22 0 7.000 7.000 7.050 7.000 7.100 604,000 4,250,450 7.0372 5.370 5.370 5.408 5.370 5.447 787,323 5.3986 0.00%
2005-02-21 0 7.000 7.000 7.150 7.000 7.150 1,434,000 10,195,325 7.1097 5.370 5.370 5.485 5.370 5.485 1,869,239 5.4543 -1.41%
2005-02-18 0 7.100 7.100 7.200 7.100 7.150 1,112,931 7,921,899 7.1181 5.447 5.447 5.524 5.447 5.485 1,450,721 5.4607 -0.70%
2005-02-17 0 7.150 7.100 7.150 7.100 7.300 948,000 6,790,275 7.1627 5.485 5.447 5.485 5.447 5.600 1,235,732 5.4949 -2.72%
2005-02-16 0 7.350 7.300 7.350 7.150 7.350 2,741,833 19,870,373 7.2471 5.639 5.600 5.639 5.485 5.639 3,574,018 5.5597 3.52%
2005-02-15 0 7.100 7.050 7.100 6.800 7.100 2,921,119 20,479,915 7.0110 5.447 5.408 5.447 5.217 5.447 3,807,720 5.3785 5.19%
2005-02-14 0 6.750 6.750 6.800 6.650 6.800 1,489,000 9,971,050 6.6965 5.178 5.178 5.217 5.102 5.217 1,940,933 5.1372 2.27%
2005-02-08 0 6.600 6.550 6.600 6.500 6.600 853,500 5,604,025 6.5659 5.063 5.025 5.063 4.987 5.063 1,112,549 5.0371 0.76%
2005-02-07 0 6.550 6.550 6.600 6.500 6.600 915,000 6,020,150 6.5794 5.025 5.025 5.063 4.987 5.063 1,192,716 5.0474 1.55%
2005-02-04 0 6.450 6.450 6.500 6.400 6.450 336,668 2,171,175 6.4490 4.948 4.948 4.987 4.910 4.948 438,852 4.9474 0.78%
2005-02-03 0 6.400 6.400 6.450 6.400 6.550 573,500 3,708,550 6.4665 4.910 4.910 4.948 4.910 5.025 747,565 4.9608 -0.78%
2005-02-02 0 6.450 6.400 6.450 6.400 6.500 1,436,500 9,254,500 6.4424 4.948 4.910 4.948 4.910 4.987 1,872,498 4.9423 -0.77%
2005-02-01 0 6.500 6.450 6.500 6.400 6.550 966,000 6,255,405 6.4756 4.987 4.948 4.987 4.910 5.025 1,259,195 4.9678 -0.76%
2005-01-31 0 6.550 6.500 6.550 6.500 6.550 744,000 4,872,500 6.5491 5.025 4.987 5.025 4.987 5.025 969,815 5.0242 0.77%
2005-01-28 0 6.500 6.500 6.550 6.500 6.600 445,500 2,911,800 6.5360 4.987 4.987 5.025 4.987 5.063 580,716 5.0142 -1.52%
2005-01-27 0 6.600 6.500 6.600 6.500 6.700 2,635,000 17,298,525 6.5649 5.063 4.987 5.063 4.987 5.140 3,434,760 5.0363 0.00%
2005-01-26 0 6.600 6.600 6.650 6.600 6.700 478,500 3,178,600 6.6428 5.063 5.063 5.102 5.063 5.140 623,732 5.0961 -0.75%
2005-01-25 0 6.650 6.650 6.700 6.550 6.700 750,576 4,997,798 6.6586 5.102 5.102 5.140 5.025 5.140 978,387 5.1082 -1.48%
2005-01-24 0 6.750 6.700 6.750 6.650 6.750 469,846 3,152,301 6.7092 5.178 5.140 5.178 5.102 5.178 612,451 5.1470 1.50%
2005-01-21 0 6.650 6.650 6.750 6.600 6.700 738,500 4,939,375 6.6884 5.102 5.102 5.178 5.063 5.140 962,645 5.1310 -0.75%
2005-01-20 0 6.700 6.650 6.700 6.600 6.700 795,547 5,299,013 6.6608 5.140 5.102 5.140 5.063 5.140 1,037,007 5.1099 -0.74%
2005-01-19 0 6.750 6.750 6.800 6.700 6.800 767,500 5,158,450 6.7211 5.178 5.178 5.217 5.140 5.217 1,000,447 5.1561 0.75%
2005-01-18 0 6.700 6.600 6.650 6.550 6.700 772,500 5,104,525 6.6078 5.140 5.063 5.102 5.025 5.140 1,006,965 5.0692 2.29%
2005-01-17 0 6.550 6.500 6.550 6.500 6.600 803,500 5,294,525 6.5893 5.025 4.987 5.025 4.987 5.063 1,047,374 5.0550 -1.50%
2005-01-14 0 6.650 6.650 6.700 6.650 6.750 1,619,600 10,824,365 6.6834 5.102 5.102 5.140 5.102 5.178 2,111,172 5.1272 -2.21%
2005-01-13 0 6.800 6.750 6.800 6.750 6.850 625,000 4,250,475 6.8008 5.217 5.178 5.217 5.178 5.255 814,696 5.2173 -1.45%
2005-01-12 0 6.900 6.750 6.900 6.700 6.950 664,500 4,567,134 6.8730 5.293 5.178 5.293 5.140 5.332 866,185 5.2727 0.00%
2005-01-11 0 6.900 6.950 7.000 6.700 7.000 518,500 3,591,375 6.9265 5.293 5.332 5.370 5.140 5.370 675,872 5.3137 0.00%
2005-01-10 0 6.900 6.850 7.000 6.600 7.000 870,500 5,892,950 6.7696 5.293 5.255 5.370 5.063 5.370 1,134,709 5.1934 1.47%
2005-01-07 0 6.800 6.800 6.850 6.700 6.900 842,000 5,720,100 6.7935 5.217 5.217 5.255 5.140 5.293 1,097,559 5.2117 0.74%
2005-01-06 0 6.750 6.750 6.850 6.750 6.900 345,667 2,361,661 6.8322 5.178 5.178 5.255 5.178 5.293 450,582 5.2414 -1.46%
2005-01-05 0 6.850 6.800 6.850 6.800 7.000 889,500 6,076,650 6.8315 5.255 5.217 5.255 5.217 5.370 1,159,476 5.2409 -2.14%
2005-01-04 0 7.000 6.950 7.050 6.900 7.100 1,373,654 9,598,465 6.9875 5.370 5.332 5.408 5.293 5.447 1,790,578 5.3605 0.00%
2005-01-03 0 7.000 6.850 7.000 6.850 7.050 481,500 3,317,850 6.8907 5.370 5.255 5.370 5.255 5.408 627,642 5.2862 0.72%
2004-12-31 0 6.950 6.950 7.000 6.900 6.950 89,000 618,300 6.9472 5.332 5.332 5.370 5.293 5.332 116,013 5.3296 -0.71%
2004-12-30 0 7.000 6.950 7.000 6.950 7.050 386,000 2,692,575 6.9756 5.370 5.332 5.370 5.332 5.408 503,157 5.3514 0.00%
2004-12-29 0 7.000 7.000 7.050 6.900 7.000 1,190,500 8,301,125 6.9728 5.370 5.370 5.408 5.293 5.370 1,551,834 5.3492 0.72%
2004-12-28 0 6.950 6.950 7.000 6.850 7.050 990,000 6,920,325 6.9902 5.332 5.332 5.370 5.255 5.408 1,290,479 5.3626 0.00%
2004-12-24 0 6.950 6.950 7.000 6.850 6.950 489,000 3,390,350 6.9332 5.332 5.332 5.370 5.255 5.332 637,418 5.3189 1.46%
2004-12-23 0 6.850 6.800 6.850 6.800 6.900 502,500 3,443,250 6.8522 5.255 5.217 5.255 5.217 5.293 655,016 5.2567 1.48%
2004-12-22 0 6.750 6.750 6.800 6.600 6.900 2,217,587 15,046,820 6.7852 5.178 5.178 5.217 5.063 5.293 2,890,656 5.2053 3.05%
2004-12-21 0 6.550 6.550 6.600 6.550 6.650 958,042 6,346,815 6.6248 5.025 5.025 5.063 5.025 5.102 1,248,821 5.0822 -0.76%
2004-12-20 0 6.600 6.550 6.600 6.500 6.600 929,700 6,095,985 6.5569 5.063 5.025 5.063 4.987 5.063 1,211,877 5.0302 0.00%
2004-12-17 0 6.600 6.550 6.600 6.550 6.650 497,666 3,278,862 6.5885 5.063 5.025 5.063 5.025 5.102 648,715 5.0544 -0.75%
2004-12-16 0 6.650 6.600 6.650 6.600 6.700 909,976 6,033,620 6.6305 5.102 5.063 5.102 5.063 5.140 1,186,167 5.0867 0.76%
2004-12-15 0 6.600 6.550 6.600 6.500 6.600 1,280,515 8,401,725 6.5612 5.063 5.025 5.063 4.987 5.063 1,669,170 5.0335 1.54%
2004-12-14 0 6.500 6.500 6.550 6.500 6.550 751,395 4,915,608 6.5420 4.987 4.987 5.025 4.987 5.025 979,454 5.0187 0.78%
2004-12-13 0 6.450 6.450 6.500 6.400 6.550 428,685 2,790,759 6.5100 4.948 4.948 4.987 4.910 5.025 558,797 4.9942 0.78%
2004-12-10 0 6.400 6.400 6.500 6.400 6.600 2,453,000 15,909,475 6.4857 4.910 4.910 4.987 4.910 5.063 3,197,520 4.9756 -3.03%
2004-12-09 0 6.600 6.550 6.600 6.550 6.700 4,025,000 26,620,416 6.6138 5.063 5.025 5.063 5.025 5.140 5,246,645 5.0738 0.00%
2004-12-08 0 6.600 6.600 6.650 6.500 7.000 4,206,000 28,138,975 6.6902 5.063 5.063 5.102 4.987 5.370 5,482,581 5.1324 -7.69%
2004-12-07 0 7.150 7.150 7.200 7.100 7.200 1,524,500 10,898,367 7.1488 5.485 5.485 5.524 5.447 5.524 1,987,207 5.4843 -0.69%
2004-12-06 1 - - - - - 0 0 - 5.524 - - - - 0 - 0.00%
2004-12-03 0 7.200 7.150 7.200 7.100 7.250 1,143,483 8,208,023 7.1781 5.524 5.485 5.524 5.447 5.562 1,490,546 5.5067 1.41%
2004-12-02 0 7.100 7.100 7.150 7.050 7.250 922,000 6,572,654 7.1287 5.447 5.447 5.485 5.408 5.562 1,201,840 5.4688 -0.70%
2004-12-01 0 7.150 7.100 7.150 7.150 7.200 673,000 4,862,475 7.2251 5.485 5.447 5.485 5.485 5.524 877,265 5.5428 -2.05%
2004-11-30 0 7.300 7.250 7.350 7.250 7.400 1,026,000 7,506,169 7.3160 5.600 5.562 5.639 5.562 5.677 1,337,406 5.6125 -0.68%
2004-11-29 0 7.350 7.250 7.350 7.300 7.350 691,752 5,066,252 7.3238 5.639 5.562 5.639 5.600 5.639 901,709 5.6185 1.38%
2004-11-26 0 7.250 7.250 7.300 7.250 7.400 1,183,500 8,663,500 7.3202 5.562 5.562 5.600 5.562 5.677 1,542,709 5.6158 -0.68%
2004-11-25 0 7.300 7.200 7.350 7.250 7.500 2,172,500 16,009,050 7.3690 5.600 5.524 5.639 5.562 5.754 2,831,885 5.6531 -1.35%
2004-11-24 0 7.400 7.400 7.450 7.100 7.450 3,726,166 27,090,887 7.2704 5.677 5.677 5.715 5.447 5.715 4,857,111 5.5776 3.50%
2004-11-23 0 7.150 7.100 7.200 7.100 7.300 775,500 5,561,475 7.1715 5.485 5.447 5.524 5.447 5.600 1,010,875 5.5016 -2.05%
2004-11-22 0 7.300 7.250 7.300 7.000 7.350 1,346,500 9,681,000 7.1898 5.600 5.562 5.600 5.370 5.639 1,755,182 5.5157 2.10%
2004-11-19 0 7.150 7.150 7.200 7.000 7.200 604,726 4,261,257 7.0466 5.485 5.485 5.524 5.370 5.524 788,269 5.4058 2.14%
2004-11-18 0 7.000 6.950 7.050 6.850 7.300 2,147,120 15,322,846 7.1365 5.370 5.332 5.408 5.255 5.600 2,798,802 5.4748 -1.41%
2004-11-17 0 7.100 7.100 7.150 6.800 7.100 1,014,000 7,065,225 6.9677 5.447 5.447 5.485 5.217 5.447 1,321,763 5.3453 4.41%
2004-11-16 0 6.800 6.700 6.800 6.700 6.800 659,500 4,453,925 6.7535 5.217 5.140 5.217 5.140 5.217 859,668 5.1810 0.00%
2004-11-15 0 6.800 6.700 6.750 6.550 6.800 1,920,411 12,808,026 6.6694 5.217 5.140 5.178 5.025 5.217 2,503,283 5.1165 3.03%
2004-11-12 0 6.600 6.600 6.650 6.400 6.600 2,464,758 16,175,153 6.5626 5.063 5.063 5.102 4.910 5.063 3,212,847 5.0345 3.94%
2004-11-11 0 6.350 6.250 6.350 6.250 6.350 875,000 5,515,525 6.3035 4.871 4.795 4.871 4.795 4.871 1,140,575 4.8357 1.60%
2004-11-10 0 6.250 6.250 6.300 6.200 6.300 762,933 4,790,566 6.2791 4.795 4.795 4.833 4.756 4.833 994,494 4.8171 0.81%
2004-11-09 0 6.200 6.200 6.300 6.200 6.300 173,120 1,081,670 6.2481 4.756 4.756 4.833 4.756 4.833 225,664 4.7933 -1.59%
2004-11-08 0 6.300 6.250 6.350 6.200 6.350 1,245,173 7,831,180 6.2892 4.833 4.795 4.871 4.756 4.871 1,623,101 4.8248 0.80%
2004-11-05 0 6.250 6.100 6.250 6.050 6.250 2,559,500 15,681,750 6.1269 4.795 4.680 4.795 4.641 4.795 3,336,345 4.7003 5.04%
2004-11-04 0 5.950 5.950 6.000 5.950 6.050 792,028 4,748,762 5.9957 4.565 4.565 4.603 4.565 4.641 1,032,420 4.5996 -0.83%
2004-11-03 0 6.000 5.900 6.000 5.850 6.000 1,044,500 6,225,775 5.9605 4.603 4.526 4.603 4.488 4.603 1,361,521 4.5727 2.56%
2004-11-02 0 5.850 5.850 5.950 5.800 5.900 608,216 3,557,535 5.8491 4.488 4.488 4.565 4.450 4.526 792,818 4.4872 0.00%
2004-11-01 0 5.850 5.800 5.900 5.800 5.850 102,000 595,300 5.8363 4.488 4.450 4.526 4.450 4.488 132,958 4.4773 -0.85%
2004-10-29 0 5.900 5.850 5.950 5.800 5.900 171,166 998,296 5.8323 4.526 4.488 4.565 4.450 4.526 223,117 4.4743 1.72%
2004-10-28 0 5.800 5.800 5.850 5.800 5.900 1,038,033 6,084,935 5.8620 4.450 4.450 4.488 4.450 4.526 1,353,091 4.4971 0.87%
2004-10-27 0 5.750 5.700 5.750 5.750 5.800 175,500 1,009,300 5.7510 4.411 4.373 4.411 4.411 4.450 228,767 4.4119 0.00%
2004-10-26 0 5.750 5.750 5.800 5.700 5.750 215,000 1,230,750 5.7244 4.411 4.411 4.450 4.373 4.411 280,256 4.3915 -0.86%
2004-10-25 0 5.800 5.750 5.800 5.700 5.800 1,822,500 10,438,900 5.7278 4.450 4.411 4.450 4.373 4.450 2,375,655 4.3941 -1.69%
2004-10-21 0 5.900 5.850 5.900 5.850 5.900 587,500 3,451,300 5.8746 4.526 4.488 4.526 4.488 4.526 765,815 4.5067 0.00%
2004-10-20 0 5.900 5.900 5.950 5.850 5.950 481,400 2,842,680 5.9050 4.526 4.526 4.565 4.488 4.565 627,512 4.5301 -0.84%
2004-10-19 0 5.950 5.900 5.950 5.850 5.950 738,500 4,383,675 5.9359 4.565 4.526 4.565 4.488 4.565 962,645 4.5538 0.00%
2004-10-18 0 5.950 5.900 5.950 5.900 6.000 443,500 2,621,075 5.9100 4.565 4.526 4.565 4.526 4.603 578,109 4.5339 1.71%
2004-10-15 0 5.850 5.800 5.850 5.700 5.900 149,000 861,600 5.7826 4.488 4.450 4.488 4.373 4.526 194,224 4.4361 1.74%
2004-10-14 0 5.750 5.700 5.750 5.750 5.800 236,000 1,362,500 5.7733 4.411 4.373 4.411 4.411 4.450 307,629 4.4290 -1.71%
2004-10-13 0 5.850 5.800 5.850 5.850 6.050 603,000 3,579,050 5.9354 4.488 4.450 4.488 4.488 4.641 786,019 4.5534 0.00%
2004-10-12 0 5.850 5.850 5.950 5.850 6.000 884,500 5,238,050 5.9220 4.488 4.488 4.565 4.488 4.603 1,152,958 4.5431 -0.85%
2004-10-11 0 5.900 5.900 5.950 5.850 5.950 321,500 1,891,725 5.8841 4.526 4.526 4.565 4.488 4.565 419,080 4.5140 0.85%
2004-10-08 0 5.850 5.850 5.950 5.800 6.000 2,040,657 11,984,595 5.8729 4.488 4.488 4.565 4.450 4.603 2,660,026 4.5054 -2.50%
2004-10-07 0 6.000 6.000 6.050 5.950 6.050 1,752,100 10,507,660 5.9972 4.603 4.603 4.641 4.565 4.641 2,283,887 4.6008 0.00%
2004-10-06 0 6.000 5.950 6.000 5.900 6.000 2,407,125 14,378,888 5.9735 4.603 4.565 4.603 4.526 4.603 3,137,722 4.5826 2.56%
2004-10-05 0 5.850 5.800 5.850 5.750 5.850 421,000 2,442,500 5.8017 4.488 4.450 4.488 4.411 4.488 548,780 4.4508 1.74%
2004-10-04 0 5.750 5.750 5.800 5.750 5.850 693,000 4,022,325 5.8042 4.411 4.411 4.450 4.411 4.488 903,335 4.4527 0.88%
2004-09-30 0 5.700 5.700 5.750 5.700 5.850 466,000 2,695,500 5.7843 4.373 4.373 4.411 4.373 4.488 607,438 4.4375 0.00%
2004-09-28 0 5.700 5.700 5.750 5.700 5.850 649,500 3,763,450 5.7944 4.373 4.373 4.411 4.373 4.488 846,633 4.4452 -2.56%
2004-09-27 0 5.850 5.750 5.850 5.650 5.850 367,000 2,097,600 5.7155 4.488 4.411 4.488 4.334 4.488 478,390 4.3847 0.86%
2004-09-24 0 5.800 5.750 5.800 5.750 5.900 544,708 3,165,140 5.8107 4.450 4.411 4.450 4.411 4.526 710,035 4.4577 -1.69%
2004-09-23 0 5.900 5.850 5.900 5.800 5.950 262,000 1,535,325 5.8600 4.526 4.488 4.526 4.450 4.565 341,521 4.4956 -0.84%
2004-09-22 0 5.950 5.950 6.000 5.950 6.000 1,500,500 8,934,400 5.9543 4.565 4.565 4.603 4.565 4.603 1,955,923 4.5679 0.00%
2004-09-21 0 5.950 5.900 5.950 5.900 6.000 898,500 5,311,200 5.9112 4.565 4.526 4.565 4.526 4.603 1,171,208 4.5348 -0.83%
2004-09-20 0 6.000 5.950 6.000 5.950 6.100 1,631,500 9,764,500 5.9850 4.603 4.565 4.603 4.565 4.680 2,126,684 4.5914 2.56%
2004-09-17 0 5.850 5.800 5.850 5.800 5.900 2,295,000 13,455,775 5.8631 4.488 4.450 4.488 4.450 4.526 2,991,565 4.4979 0.00%
2004-09-16 0 5.850 5.800 5.850 5.750 5.900 889,000 5,182,325 5.8294 4.488 4.450 4.488 4.411 4.526 1,158,824 4.4721 0.00%
2004-09-15 0 5.850 5.800 5.850 5.750 5.950 3,987,000 23,343,625 5.8549 4.488 4.450 4.488 4.411 4.565 5,197,111 4.4917 2.63%
2004-09-14 0 5.700 5.700 5.750 5.650 5.750 1,003,500 5,737,600 5.7176 4.373 4.373 4.411 4.334 4.411 1,308,077 4.3863 -0.87%
2004-09-13 0 5.750 5.700 5.750 5.700 5.750 728,814 4,161,152 5.7095 4.411 4.373 4.411 4.373 4.411 950,019 4.3801 1.77%
2004-09-10 0 5.650 5.650 5.700 5.650 5.700 1,924,766 10,888,600 5.6571 4.334 4.334 4.373 4.334 4.373 2,508,960 4.3399 0.00%
2004-09-09 0 5.650 5.650 5.700 5.600 5.750 4,928,100 27,950,752 5.6717 4.334 4.334 4.373 4.296 4.411 6,423,849 4.3511 1.80%
2004-09-08 0 5.550 5.550 5.600 5.450 5.600 5,124,353 28,313,631 5.5253 4.258 4.258 4.296 4.181 4.296 6,679,667 4.2388 1.83%
2004-09-07 0 5.450 5.450 5.500 5.300 5.550 4,064,707 22,261,467 5.4768 4.181 4.181 4.219 4.066 4.258 5,298,404 4.2015 1.87%
2004-09-06 0 5.350 5.350 5.400 5.300 5.400 444,478 2,375,411 5.3443 4.104 4.104 4.143 4.066 4.143 579,383 4.0999 0.94%
2004-09-03 0 5.300 5.300 5.350 5.200 5.400 1,695,500 8,946,375 5.2765 4.066 4.066 4.104 3.989 4.143 2,210,108 4.0479 -0.93%
2004-09-02 0 5.350 5.350 5.400 5.200 5.400 2,514,500 13,290,250 5.2854 4.104 4.104 4.143 3.989 4.143 3,277,687 4.0548 2.88%
2004-09-01 0 5.200 5.200 5.250 5.100 5.200 1,176,000 6,069,625 5.1612 3.989 3.989 4.028 3.913 3.989 1,532,933 3.9595 2.97%
2004-08-31 0 5.050 5.000 5.050 4.975 5.100 508,000 2,558,650 5.0367 3.874 3.836 3.874 3.817 3.913 662,185 3.8639 0.00%
2004-08-30 0 5.050 5.050 5.100 5.000 5.100 84,000 423,850 5.0458 3.874 3.874 3.913 3.836 3.913 109,495 3.8709 -0.98%
2004-08-27 0 5.100 5.050 5.100 5.050 5.100 220,287 1,122,121 5.0939 3.913 3.874 3.913 3.874 3.913 287,147 3.9078 -0.97%
2004-08-26 0 5.150 5.150 5.200 5.150 5.250 522,000 2,706,444 5.1848 3.951 3.951 3.989 3.951 4.028 680,434 3.9775 -0.96%
2004-08-25 0 5.200 5.200 5.250 5.150 5.250 2,303,500 11,944,925 5.1856 3.989 3.989 4.028 3.951 4.028 3,002,645 3.9781 1.96%
2004-08-24 0 5.100 5.100 5.150 4.950 5.150 1,053,500 5,317,338 5.0473 3.913 3.913 3.951 3.797 3.951 1,373,252 3.8721 3.03%
2004-08-23 0 4.950 4.950 4.975 4.900 4.950 239,216 1,180,398 4.9344 3.797 3.797 3.817 3.759 3.797 311,821 3.7855 1.54%
2004-08-20 0 4.875 4.875 4.950 4.850 4.875 7,250 35,263 4.8639 3.740 3.740 3.797 3.721 3.740 9,450 3.7313 -0.51%
2004-08-19 0 4.900 4.900 4.925 4.875 4.925 680,000 3,333,075 4.9016 3.759 3.759 3.778 3.740 3.778 886,390 3.7603 0.51%
2004-08-18 0 4.875 4.850 4.875 4.825 4.900 226,000 1,105,500 4.8916 3.740 3.721 3.740 3.702 3.759 294,594 3.7526 -0.51%
2004-08-17 0 4.900 4.875 4.900 4.875 4.900 160,500 785,075 4.8914 3.759 3.740 3.759 3.740 3.759 209,214 3.7525 0.51%
2004-08-16 0 4.875 4.850 4.900 4.825 4.900 163,000 790,613 4.8504 3.740 3.721 3.759 3.702 3.759 212,473 3.7210 -1.02%
2004-08-13 0 4.925 4.925 4.975 4.925 4.975 53,000 262,488 4.9526 3.778 3.778 3.817 3.778 3.817 69,086 3.7994 -1.01%
2004-08-12 0 4.975 4.975 5.000 4.975 5.000 136,000 677,225 4.9796 3.817 3.817 3.836 3.817 3.836 177,278 3.8201 -1.49%
2004-08-11 0 5.050 5.000 5.050 5.000 5.100 631,000 3,188,950 5.0538 3.874 3.836 3.874 3.836 3.913 822,518 3.8771 1.00%
2004-08-10 0 5.000 4.975 5.000 4.975 5.050 469,500 2,343,975 4.9925 3.836 3.817 3.836 3.817 3.874 612,000 3.8300 0.60%
2004-08-09 0 5.000 5.000 5.050 4.925 5.050 2,987,000 14,924,963 4.9966 3.813 3.813 3.851 3.756 3.851 3,917,100 3.8102 0.50%
2004-08-06 0 4.975 4.950 5.000 4.950 5.050 567,500 2,827,350 4.9821 3.794 3.775 3.813 3.775 3.851 744,210 3.7991 -0.50%
2004-08-05 0 5.000 5.000 5.050 5.000 5.150 526,000 2,652,375 5.0425 3.813 3.813 3.851 3.813 3.927 689,787 3.8452 -0.99%
2004-08-04 0 5.050 4.975 5.050 4.975 5.050 772,000 3,858,488 4.9980 3.851 3.794 3.851 3.794 3.851 1,012,387 3.8113 1.51%
2004-08-03 0 4.975 4.950 4.975 4.950 5.000 504,000 2,505,050 4.9703 3.794 3.775 3.794 3.775 3.813 660,937 3.7902 -0.50%
2004-08-02 0 5.000 5.000 5.050 5.000 5.150 468,500 2,357,775 5.0326 3.813 3.813 3.851 3.813 3.927 614,383 3.8376 -1.96%
2004-07-30 0 5.100 5.100 5.150 5.100 5.250 330,000 1,695,850 5.1389 3.889 3.889 3.927 3.889 4.003 432,756 3.9187 -0.97%
2004-07-29 0 5.150 5.150 5.200 5.150 5.300 1,222,000 6,343,150 5.1908 3.927 3.927 3.965 3.927 4.042 1,602,509 3.9583 -1.90%
2004-07-28 0 5.250 5.200 5.250 5.200 5.350 1,368,600 7,209,030 5.2674 4.003 3.965 4.003 3.965 4.080 1,794,758 4.0167 0.00%
2004-07-27 0 5.250 5.200 5.250 5.100 5.250 1,987,117 10,371,107 5.2192 4.003 3.965 4.003 3.889 4.003 2,605,871 3.9799 2.94%
2004-07-26 0 5.100 5.050 5.100 5.050 5.300 1,827,000 9,461,086 5.1785 3.889 3.851 3.889 3.851 4.042 2,395,896 3.9489 -0.97%
2004-07-23 0 5.150 5.100 5.150 5.050 5.150 1,059,166 5,366,743 5.0670 3.927 3.889 3.927 3.851 3.927 1,388,972 3.8638 1.98%
2004-07-22 0 5.050 5.000 5.050 4.975 5.050 487,500 2,439,163 5.0034 3.851 3.813 3.851 3.794 3.851 639,299 3.8154 1.00%
2004-07-21 0 5.000 4.975 5.050 4.950 5.000 388,000 1,936,215 4.9902 3.813 3.794 3.851 3.775 3.813 508,816 3.8053 0.50%
2004-07-20 0 4.975 4.925 4.975 4.900 4.975 751,790 3,696,162 4.9165 3.794 3.756 3.794 3.737 3.794 985,884 3.7491 0.51%
2004-07-19 0 4.950 4.950 4.975 4.750 4.975 980,500 4,782,747 4.8779 3.775 3.775 3.794 3.622 3.794 1,285,811 3.7196 4.76%
2004-07-16 0 4.725 4.700 4.725 4.675 4.750 318,000 1,503,688 4.7286 3.603 3.584 3.603 3.565 3.622 417,020 3.6058 -1.05%
2004-07-15 0 4.775 4.750 4.775 4.775 4.825 326,900 1,567,743 4.7958 3.641 3.622 3.641 3.641 3.679 428,691 3.6570 -1.55%
2004-07-14 0 4.850 4.800 4.850 4.800 4.900 441,500 2,147,113 4.8632 3.698 3.660 3.698 3.660 3.737 578,975 3.7085 -1.02%
2004-07-13 0 4.900 4.875 4.900 4.825 4.900 751,500 3,658,463 4.8682 3.737 3.717 3.737 3.679 3.737 985,504 3.7123 0.51%
2004-07-12 0 4.875 4.875 4.925 4.875 4.900 718,000 3,514,988 4.8955 3.717 3.717 3.756 3.717 3.737 941,573 3.7331 -0.51%
2004-07-09 0 4.900 4.900 4.925 4.850 4.900 573,312 2,795,667 4.8763 3.737 3.737 3.756 3.698 3.737 751,831 3.7185 1.03%
2004-07-08 0 4.850 4.850 4.875 4.825 4.950 921,000 4,499,025 4.8849 3.698 3.698 3.717 3.679 3.775 1,207,783 3.7250 -0.51%
2004-07-07 0 4.875 4.875 4.900 4.725 4.925 1,792,000 8,666,038 4.8360 3.717 3.717 3.737 3.603 3.756 2,349,998 3.6877 2.63%
2004-07-06 0 4.750 4.750 4.775 4.750 4.775 346,500 1,646,500 4.7518 3.622 3.622 3.641 3.622 3.641 454,394 3.6235 0.53%
2004-07-05 0 4.725 4.700 4.725 4.700 4.750 190,000 897,288 4.7226 3.603 3.584 3.603 3.584 3.622 249,163 3.6012 1.61%
2004-07-02 0 4.650 4.650 4.700 4.625 4.675 557,000 2,596,663 4.6619 3.546 3.546 3.584 3.527 3.565 730,440 3.5549 -1.59%
2004-06-30 0 4.725 4.675 4.725 4.700 4.750 491,000 2,320,700 4.7265 3.603 3.565 3.603 3.584 3.622 643,889 3.6042 1.61%
2004-06-29 0 4.650 4.625 4.675 4.625 4.700 229,000 1,065,613 4.6533 3.546 3.527 3.565 3.527 3.584 300,307 3.5484 -1.59%
2004-06-28 0 4.725 4.650 4.725 4.525 4.725 712,000 3,310,638 4.6498 3.603 3.546 3.603 3.451 3.603 933,704 3.5457 5.00%
2004-06-25 0 4.500 4.475 4.500 4.500 4.600 268,250 1,224,763 4.5658 3.431 3.412 3.431 3.431 3.508 351,778 3.4816 1.12%
2004-06-24 0 4.450 4.450 4.500 4.375 4.500 569,068 2,538,883 4.4615 3.393 3.393 3.431 3.336 3.431 746,266 3.4021 1.71%
2004-06-23 0 4.375 4.350 4.375 4.300 4.450 275,000 1,199,288 4.3610 3.336 3.317 3.336 3.279 3.393 360,630 3.3255 0.57%
2004-06-21 0 4.350 4.325 4.450 4.325 4.400 452,500 1,967,200 4.3474 3.317 3.298 3.393 3.298 3.355 593,401 3.3151 -1.69%
2004-06-18 0 4.425 4.400 4.450 4.425 4.500 510,000 2,263,513 4.4383 3.374 3.355 3.393 3.374 3.431 668,805 3.3844 -2.75%
2004-06-17 0 4.550 4.525 4.550 4.525 4.550 186,260 843,688 4.5296 3.470 3.451 3.470 3.451 3.470 244,258 3.4541 0.55%
2004-06-16 0 4.525 4.500 4.525 4.475 4.600 722,000 3,279,688 4.5425 3.451 3.431 3.451 3.412 3.508 946,818 3.4639 -1.63%
2004-06-15 0 4.600 4.575 4.600 4.575 4.625 155,000 712,750 4.5984 3.508 3.489 3.508 3.489 3.527 203,264 3.5065 -1.08%
2004-06-14 0 4.650 4.625 4.650 4.625 4.800 332,000 1,573,525 4.7395 3.546 3.527 3.546 3.527 3.660 435,379 3.6141 -2.62%
2004-06-11 0 4.775 4.725 4.775 4.750 4.800 303,000 1,445,925 4.7720 3.641 3.603 3.641 3.622 3.660 397,349 3.6389 0.00%
2004-06-10 0 4.775 4.750 4.775 4.625 4.775 379,500 1,798,013 4.7378 3.641 3.622 3.641 3.527 3.641 497,670 3.6129 0.53%
2004-06-09 0 4.750 4.725 4.750 4.725 4.775 454,000 2,152,363 4.7409 3.622 3.603 3.622 3.603 3.641 595,368 3.6152 0.00%
2004-06-08 0 4.750 4.725 4.750 4.725 4.800 280,500 1,334,738 4.7584 3.622 3.603 3.622 3.603 3.660 367,843 3.6286 0.00%
2004-06-07 0 4.750 4.750 4.775 4.725 4.750 167,630 795,838 4.7476 3.622 3.622 3.641 3.603 3.622 219,827 3.6203 1.06%
2004-06-04 0 4.700 4.625 4.700 4.575 4.750 770,500 3,579,500 4.6457 3.584 3.527 3.584 3.489 3.622 1,010,420 3.5426 2.17%
2004-06-03 0 4.600 4.575 4.600 4.575 4.850 570,500 2,663,363 4.6685 3.508 3.489 3.508 3.489 3.698 748,144 3.5600 -2.65%
2004-06-02 0 4.725 4.700 4.725 4.525 5.150 946,000 4,562,575 4.8230 3.603 3.584 3.603 3.451 3.927 1,240,568 3.6778 3.85%
2004-06-01 0 4.550 4.525 4.550 4.500 4.600 189,090 863,009 4.5640 3.470 3.451 3.470 3.431 3.508 247,969 3.4803 0.00%
2004-05-31 0 4.550 4.525 4.550 4.475 4.550 352,000 1,587,175 4.5090 3.470 3.451 3.470 3.412 3.470 461,607 3.4384 1.11%
2004-05-28 0 4.500 4.500 4.525 4.475 4.525 1,324,513 5,959,982 4.4998 3.431 3.431 3.451 3.412 3.451 1,736,943 3.4313 0.56%
2004-05-27 0 4.475 4.450 4.475 4.425 4.500 1,083,500 4,847,988 4.4744 3.412 3.393 3.412 3.374 3.431 1,420,883 3.4120 2.29%
2004-05-25 0 4.375 4.375 4.400 4.350 4.450 676,000 2,974,238 4.3998 3.336 3.336 3.355 3.317 3.393 886,495 3.3551 -2.23%
2004-05-24 0 4.475 4.450 4.475 4.425 4.475 507,000 2,262,838 4.4632 3.412 3.393 3.412 3.374 3.412 664,871 3.4034 1.13%
2004-05-21 0 4.425 4.425 4.450 4.375 4.450 689,500 3,057,600 4.4345 3.374 3.374 3.393 3.336 3.393 904,198 3.3816 1.72%
2004-05-20 0 4.350 4.325 4.375 4.300 4.425 332,500 1,446,100 4.3492 3.317 3.298 3.336 3.279 3.374 436,035 3.3165 0.58%
2004-05-19 0 4.325 4.325 4.425 4.300 4.525 1,113,000 4,869,863 4.3754 3.298 3.298 3.374 3.279 3.451 1,459,569 3.3365 1.17%
2004-05-18 0 4.275 4.250 4.350 4.200 4.300 1,485,500 6,275,350 4.2244 3.260 3.241 3.317 3.203 3.279 1,948,059 3.2213 1.79%
2004-05-17 0 4.200 4.200 4.225 4.150 4.500 889,500 3,737,663 4.2020 3.203 3.203 3.222 3.165 3.431 1,166,475 3.2042 -6.67%
2004-05-14 0 4.500 4.450 4.525 4.500 4.625 307,843 1,394,994 4.5315 3.431 3.393 3.451 3.431 3.527 403,700 3.4555 -3.23%
2004-05-13 0 4.650 4.625 4.700 4.625 4.750 97,000 452,250 4.6624 3.546 3.527 3.584 3.527 3.622 127,204 3.5553 -2.11%
2004-05-12 0 4.750 4.725 4.775 4.725 4.850 572,500 2,737,325 4.7814 3.622 3.603 3.641 3.603 3.698 750,767 3.6460 -1.04%
2004-05-11 0 4.800 4.800 4.850 4.750 4.850 1,289,000 6,178,788 4.7935 3.660 3.660 3.698 3.622 3.698 1,690,372 3.6553 1.05%
2004-05-10 0 4.750 4.750 4.775 4.750 4.900 1,140,000 5,471,488 4.7996 3.622 3.622 3.641 3.622 3.737 1,494,976 3.6599 -3.06%
2004-05-07 0 4.900 4.850 4.900 4.875 4.950 539,000 2,657,025 4.9295 3.737 3.698 3.737 3.717 3.775 706,835 3.7590 -0.51%
2004-05-06 0 4.925 4.925 4.950 4.925 4.975 246,000 1,219,400 4.9569 3.756 3.756 3.775 3.756 3.794 322,600 3.7799 -0.51%
2004-05-05 0 4.950 4.925 4.950 4.900 4.950 71,500 352,750 4.9336 3.775 3.756 3.775 3.737 3.775 93,764 3.7621 -1.00%
2004-05-04 0 5.000 4.975 5.000 4.975 5.000 99,500 496,763 4.9926 3.813 3.794 3.813 3.794 3.813 130,483 3.8071 1.01%
2004-05-03 0 4.950 4.900 4.950 4.850 4.975 226,150 1,112,549 4.9195 3.775 3.737 3.775 3.698 3.794 296,569 3.7514 1.02%
2004-04-30 0 4.900 4.875 4.900 4.750 4.900 323,000 1,568,300 4.8554 3.737 3.717 3.737 3.622 3.737 423,577 3.7025 1.03%
2004-04-29 0 4.850 4.850 4.875 4.825 4.925 283,000 1,379,613 4.8750 3.698 3.698 3.717 3.679 3.756 371,121 3.7174 -1.42%
2004-04-28 0 5.000 4.975 5.000 4.975 5.050 685,000 3,440,300 5.0223 3.752 3.733 3.752 3.733 3.789 912,904 3.7685 0.00%
2004-04-27 0 5.000 5.050 5.100 5.000 5.050 1,750,500 8,754,450 5.0011 3.752 3.789 3.827 3.752 3.789 2,332,902 3.7526 -1.96%
2004-04-26 0 5.100 5.000 5.100 4.975 5.100 1,081,000 5,416,175 5.0103 3.827 3.752 3.827 3.733 3.827 1,440,655 3.7595 -0.97%
2004-04-23 0 5.150 5.150 5.200 5.050 5.200 1,151,500 5,903,175 5.1265 3.864 3.864 3.902 3.789 3.902 1,534,611 3.8467 3.00%
2004-04-22 0 5.000 4.975 5.000 4.950 5.050 1,302,000 6,512,013 5.0015 3.752 3.733 3.752 3.714 3.789 1,735,183 3.7529 0.00%
2004-04-21 0 5.000 5.000 5.050 4.975 5.150 1,429,000 7,194,088 5.0344 3.752 3.752 3.789 3.733 3.864 1,904,437 3.7775 -2.91%
2004-04-20 0 5.150 5.150 5.200 5.150 5.250 828,500 4,294,475 5.1834 3.864 3.864 3.902 3.864 3.939 1,104,147 3.8894 -0.96%
2004-04-19 0 5.200 5.150 5.200 5.200 5.250 490,500 2,561,785 5.2228 3.902 3.864 3.902 3.902 3.939 653,692 3.9189 -0.95%
2004-04-16 0 5.250 5.200 5.300 5.200 5.300 1,270,000 6,639,750 5.2281 3.939 3.902 3.977 3.902 3.977 1,692,536 3.9230 0.96%
2004-04-15 0 5.200 5.150 5.200 5.200 5.350 1,874,000 9,889,325 5.2771 3.902 3.864 3.902 3.902 4.014 2,497,491 3.9597 -3.70%
2004-04-14 0 5.400 5.350 5.400 5.350 5.400 1,815,500 9,818,700 5.4083 4.052 4.014 4.052 4.014 4.052 2,419,527 4.0581 0.00%
2004-04-13 0 5.400 5.400 5.450 5.400 5.450 915,000 4,963,375 5.4245 4.052 4.052 4.089 4.052 4.089 1,219,426 4.0703 -0.92%
2004-04-08 0 5.450 5.400 5.450 5.350 5.450 527,000 2,845,600 5.3996 4.089 4.052 4.089 4.014 4.089 702,336 4.0516 2.83%
2004-04-07 0 5.300 5.300 5.350 5.300 5.450 590,522 3,181,389 5.3874 3.977 3.977 4.014 3.977 4.089 786,992 4.0425 -0.93%
2004-04-06 0 5.350 5.300 5.350 5.300 5.350 818,916 4,378,038 5.3461 4.014 3.977 4.014 3.977 4.014 1,091,374 4.0115 1.90%
2004-04-02 0 5.250 5.300 5.350 5.250 5.350 564,500 2,992,575 5.3013 3.939 3.977 4.014 3.939 4.014 752,312 3.9778 -0.94%
2004-04-01 0 5.300 5.300 5.350 5.250 5.300 522,000 2,761,000 5.2893 3.977 3.977 4.014 3.939 3.977 695,672 3.9688 0.95%
2004-03-31 0 5.250 5.250 5.300 5.200 5.300 1,057,616 5,540,705 5.2389 3.939 3.939 3.977 3.902 3.977 1,409,491 3.9310 0.00%
2004-03-30 0 5.250 5.200 5.300 5.100 5.250 745,933 3,875,615 5.1957 3.939 3.902 3.977 3.827 3.939 994,109 3.8986 2.94%
2004-03-29 0 5.100 5.100 5.200 5.100 5.250 313,500 1,609,500 5.1340 3.827 3.827 3.902 3.827 3.939 417,803 3.8523 0.00%
2004-03-26 0 5.100 5.150 5.200 5.100 5.250 610,500 3,152,300 5.1635 3.827 3.864 3.902 3.827 3.939 813,617 3.8744 -1.92%
2004-03-25 0 5.200 5.150 5.200 5.150 5.200 452,500 2,363,221 5.2226 3.902 3.864 3.902 3.864 3.902 603,049 3.9188 -0.95%
2004-03-24 0 5.250 5.200 5.250 5.150 5.300 187,500 979,625 5.2247 3.939 3.902 3.939 3.864 3.977 249,882 3.9203 1.94%
2004-03-23 0 5.150 5.150 5.200 5.150 5.200 977,650 5,050,193 5.1656 3.864 3.864 3.902 3.864 3.902 1,302,920 3.8761 -0.96%
2004-03-22 0 5.200 5.200 5.250 5.150 5.250 212,911 1,109,380 5.2105 3.902 3.902 3.939 3.864 3.939 283,748 3.9097 -0.95%
2004-03-19 0 5.250 5.250 5.300 5.250 5.350 492,500 2,607,025 5.2935 3.939 3.939 3.977 3.939 4.014 656,358 3.9720 -1.87%
2004-03-18 0 5.350 5.300 5.350 5.200 5.400 1,434,000 7,590,250 5.2931 4.014 3.977 4.014 3.902 4.052 1,911,100 3.9717 0.00%
2004-03-17 0 5.350 5.350 5.400 5.350 5.400 726,500 3,916,150 5.3904 4.014 4.014 4.052 4.014 4.052 968,211 4.0447 0.00%
2004-03-16 0 5.350 5.300 5.350 5.300 5.350 954,767 5,081,687 5.3224 4.014 3.977 4.014 3.977 4.014 1,272,424 3.9937 0.00%
2004-03-15 0 5.350 5.350 5.400 5.300 5.350 1,011,666 5,393,897 5.3317 4.014 4.014 4.052 3.977 4.014 1,348,253 4.0007 0.00%
2004-03-12 0 5.350 5.250 5.350 5.050 5.400 2,250,500 11,824,600 5.2542 4.014 3.939 4.014 3.789 4.052 2,999,255 3.9425 0.94%
2004-03-11 0 5.300 5.250 5.300 5.250 5.300 672,900 3,544,220 5.2671 3.977 3.939 3.977 3.939 3.977 896,778 3.9522 -0.93%
2004-03-10 0 5.350 5.300 5.350 5.300 5.400 1,937,200 10,360,570 5.3482 4.014 3.977 4.014 3.977 4.052 2,581,718 4.0131 -2.73%
2004-03-09 0 5.500 5.450 5.500 5.350 5.500 2,193,016 11,876,358 5.4155 4.127 4.089 4.127 4.014 4.127 2,922,645 4.0636 2.80%
2004-03-08 0 5.350 5.350 5.400 5.300 5.450 1,242,000 6,694,475 5.3901 4.014 4.014 4.052 3.977 4.089 1,655,221 4.0445 1.90%
2004-03-05 0 5.250 5.250 5.300 5.250 5.400 818,500 4,346,400 5.3102 3.939 3.939 3.977 3.939 4.052 1,090,820 3.9845 -1.87%
2004-03-04 0 5.350 5.350 5.400 5.350 5.450 296,000 1,589,125 5.3687 4.014 4.014 4.052 4.014 4.089 394,481 4.0284 -0.93%
2004-03-03 0 5.400 5.350 5.400 5.300 5.450 1,023,500 5,465,950 5.3404 4.052 4.014 4.052 3.977 4.089 1,364,024 4.0072 0.00%
2004-03-02 0 5.400 5.400 5.450 5.350 5.500 1,963,500 10,675,325 5.4369 4.052 4.052 4.089 4.014 4.127 2,616,768 4.0796 -2.70%
2004-03-01 0 5.550 5.450 5.550 5.300 5.600 3,426,500 18,651,150 5.4432 4.164 4.089 4.164 3.977 4.202 4,566,517 4.0843 4.72%
2004-02-27 0 5.300 5.300 5.350 5.250 5.400 2,073,487 11,069,075 5.3384 3.977 3.977 4.014 3.939 4.052 2,763,348 4.0057 -0.93%
2004-02-26 0 5.350 5.300 5.350 5.150 5.450 1,977,857 10,504,506 5.3111 4.014 3.977 4.014 3.864 4.089 2,635,902 3.9852 2.88%
2004-02-25 0 5.200 5.150 5.200 5.150 5.300 962,000 5,029,775 5.2285 3.902 3.864 3.902 3.864 3.977 1,282,063 3.9232 -1.89%
2004-02-24 0 5.300 5.250 5.350 5.300 5.350 1,424,722 7,564,582 5.3095 3.977 3.939 4.014 3.977 4.014 1,898,735 3.9840 -0.93%
2004-02-23 0 5.350 5.300 5.350 5.250 5.350 621,000 3,294,600 5.3053 4.014 3.977 4.014 3.939 4.014 827,610 3.9809 -0.93%
2004-02-20 0 5.400 5.350 5.400 5.350 5.450 734,000 3,960,540 5.3958 4.052 4.014 4.052 4.014 4.089 978,206 4.0488 1.89%
2004-02-19 0 5.300 5.300 5.350 5.300 5.450 1,685,500 9,051,575 5.3703 3.977 3.977 4.014 3.977 4.089 2,246,276 4.0296 -1.85%
2004-02-18 0 5.400 5.400 5.450 5.400 5.450 1,312,099 7,140,690 5.4422 4.052 4.052 4.089 4.052 4.089 1,748,642 4.0836 0.00%
2004-02-17 0 5.400 5.350 5.400 5.300 5.400 2,666,000 14,306,700 5.3664 4.052 4.014 4.052 3.977 4.052 3,552,994 4.0267 0.00%
2004-02-16 0 5.400 5.400 5.450 5.300 5.450 3,355,083 18,010,123 5.3680 4.052 4.052 4.089 3.977 4.089 4,471,339 4.0279 1.89%
2004-02-13 0 5.300 5.250 5.300 5.150 5.300 1,852,000 9,756,550 5.2681 3.977 3.939 3.977 3.864 3.977 2,468,171 3.9529 2.91%
2004-02-12 0 5.150 5.150 5.200 5.150 5.350 2,475,894 12,911,418 5.2149 3.864 3.864 3.902 3.864 4.014 3,299,638 3.9130 -1.90%
2004-02-11 0 5.250 5.200 5.250 5.200 5.250 1,337,500 6,987,875 5.2246 3.939 3.902 3.939 3.902 3.939 1,782,494 3.9203 0.96%
2004-02-10 0 5.200 5.150 5.200 5.100 5.300 4,195,000 21,761,150 5.1874 3.902 3.864 3.902 3.827 3.977 5,590,701 3.8924 -1.89%
2004-02-09 0 5.300 5.250 5.300 5.150 5.300 4,403,000 22,919,075 5.2053 3.977 3.939 3.977 3.864 3.977 5,867,904 3.9058 2.91%
2004-02-06 0 5.150 5.100 5.150 5.050 5.250 4,062,000 20,842,725 5.1311 3.864 3.827 3.864 3.789 3.939 5,413,451 3.8502 0.00%
2004-02-05 0 5.150 5.100 5.200 5.100 5.150 422,500 2,175,800 5.1498 3.864 3.827 3.902 3.827 3.864 563,068 3.8642 -0.96%
2004-02-04 0 5.200 5.150 5.200 5.150 5.300 1,505,600 7,797,345 5.1789 3.902 3.864 3.902 3.864 3.977 2,006,522 3.8860 0.97%
2004-02-03 0 5.150 5.150 5.200 5.000 5.200 1,407,000 7,216,175 5.1288 3.864 3.864 3.902 3.752 3.902 1,875,117 3.8484 1.98%
2004-02-02 0 5.050 5.000 5.100 5.000 5.200 6,715,000 34,074,500 5.0744 3.789 3.752 3.827 3.752 3.902 8,949,120 3.8076 -2.88%
2004-01-30 0 5.200 5.150 5.200 5.000 5.200 5,135,500 26,279,950 5.1173 3.902 3.864 3.902 3.752 3.902 6,844,111 3.8398 1.96%
2004-01-29 0 5.100 5.100 5.200 4.950 5.200 5,044,000 25,663,563 5.0879 3.827 3.827 3.902 3.714 3.902 6,722,168 3.8178 -4.67%
2004-01-28 0 5.350 5.300 5.350 5.250 5.450 3,917,500 20,836,675 5.3189 4.014 3.977 4.014 3.939 4.089 5,220,875 3.9910 -3.60%
2004-01-27 0 5.550 5.500 5.550 5.500 5.750 3,513,000 19,621,775 5.5855 4.164 4.127 4.164 4.127 4.315 4,681,796 4.1911 -3.48%
2004-01-26 0 5.750 5.700 5.750 5.650 5.800 1,909,000 10,929,725 5.7254 4.315 4.277 4.315 4.239 4.352 2,544,135 4.2960 0.88%
2004-01-21 0 5.700 5.700 5.750 5.700 5.950 2,548,000 14,695,150 5.7673 4.277 4.277 4.315 4.277 4.465 3,395,735 4.3275 -1.72%
2004-01-20 0 5.800 5.800 5.850 5.650 5.850 6,480,333 37,346,248 5.7630 4.352 4.352 4.390 4.239 4.390 8,636,378 4.3243 5.45%
2004-01-19 0 5.500 5.500 5.550 5.150 5.550 5,113,000 27,476,925 5.3739 4.127 4.127 4.164 3.864 4.164 6,814,125 4.0323 7.84%
2004-01-16 0 5.100 5.100 5.150 5.050 5.150 2,477,654 12,653,685 5.1071 3.827 3.827 3.864 3.789 3.864 3,301,984 3.8321 0.00%
2004-01-15 0 5.100 5.050 5.100 5.050 5.200 2,208,000 11,294,625 5.1153 3.827 3.789 3.827 3.789 3.902 2,942,615 3.8383 0.00%
2004-01-14 0 5.100 5.050 5.100 5.050 5.250 2,324,000 11,873,075 5.1089 3.827 3.789 3.827 3.789 3.939 3,097,208 3.8335 -2.86%
2004-01-13 0 5.250 5.100 5.350 4.925 5.350 4,033,000 20,612,763 5.1110 3.939 3.827 4.014 3.695 4.014 5,374,803 3.8351 0.00%
2004-01-12 0 5.250 5.250 5.300 5.050 5.400 4,240,192 22,311,185 5.2618 3.939 3.939 3.977 3.789 4.052 5,650,929 3.9482 0.96%
2004-01-09 0 5.200 5.200 5.250 5.000 5.250 9,705,500 49,857,775 5.1371 3.902 3.902 3.939 3.752 3.939 12,934,577 3.8546 5.05%
2004-01-08 0 4.950 4.925 4.950 4.900 5.150 11,297,000 56,428,813 4.9950 3.714 3.695 3.714 3.677 3.864 15,055,578 3.7480 2.59%
2004-01-07 0 4.825 4.800 4.825 4.750 4.900 5,943,500 28,669,666 4.8237 3.620 3.602 3.620 3.564 3.677 7,920,937 3.6195 0.00%
2004-01-06 0 4.825 4.825 4.850 4.550 4.825 5,700,308 26,909,524 4.7207 3.620 3.620 3.639 3.414 3.620 7,596,834 3.5422 6.04%
2004-01-05 0 4.550 4.525 4.550 4.500 4.575 2,307,000 10,467,350 4.5372 3.414 3.395 3.414 3.377 3.433 3,074,552 3.4045 1.68%
2004-01-02 0 4.475 4.475 4.525 4.475 4.525 748,000 3,365,588 4.4994 3.358 3.358 3.395 3.358 3.395 996,864 3.3762 -1.10%
2003-12-31 0 4.525 4.500 4.525 4.450 4.550 915,500 4,118,063 4.4982 3.395 3.377 3.395 3.339 3.414 1,220,092 3.3752 1.69%
2003-12-30 0 4.450 4.450 4.475 4.450 4.525 2,127,500 9,556,150 4.4917 3.339 3.339 3.358 3.339 3.395 2,835,332 3.3704 -1.11%
2003-12-29 0 4.500 4.475 4.525 4.425 4.500 2,596,126 11,625,391 4.4780 3.377 3.358 3.395 3.320 3.377 3,459,872 3.3601 1.69%
2003-12-24 0 4.425 4.425 4.450 4.400 4.425 389,000 1,713,650 4.4053 3.320 3.320 3.339 3.302 3.320 518,423 3.3055 0.00%
2003-12-23 0 4.425 4.400 4.425 4.400 4.425 560,500 2,470,538 4.4077 3.320 3.302 3.320 3.302 3.320 746,982 3.3074 0.57%
2003-12-22 0 4.400 4.375 4.425 4.375 4.425 859,725 3,780,854 4.3977 3.302 3.283 3.320 3.283 3.320 1,145,761 3.2999 -0.56%
2003-12-19 0 4.425 4.400 4.425 4.375 4.425 955,000 4,197,463 4.3952 3.320 3.302 3.320 3.283 3.320 1,272,734 3.2980 1.14%
2003-12-18 0 4.375 4.350 4.375 4.325 4.400 1,279,500 5,585,688 4.3655 3.283 3.264 3.283 3.245 3.302 1,705,197 3.2757 -1.69%
2003-12-17 0 4.450 4.450 4.475 4.325 4.475 1,619,500 7,107,550 4.3887 3.339 3.339 3.358 3.245 3.358 2,158,317 3.2931 0.56%
2003-12-16 0 4.425 4.400 4.425 4.375 4.475 921,500 4,073,100 4.4201 3.320 3.302 3.320 3.283 3.358 1,228,088 3.3166 -0.56%
2003-12-15 0 4.450 4.450 4.500 4.450 4.575 1,306,165 5,880,768 4.5023 3.339 3.339 3.377 3.339 3.433 1,740,734 3.3783 -1.66%
2003-12-12 0 4.525 4.475 4.525 4.475 4.525 1,845,500 8,302,713 4.4989 3.395 3.358 3.395 3.358 3.395 2,459,509 3.3758 1.69%
2003-12-11 0 4.450 4.475 4.500 4.450 4.500 1,407,000 6,289,025 4.4698 3.339 3.358 3.377 3.339 3.377 1,875,117 3.3539 -0.56%
2003-12-10 0 4.475 4.450 4.475 4.425 4.550 2,960,000 13,228,986 4.4693 3.358 3.339 3.358 3.320 3.414 3,944,809 3.3535 -2.19%
2003-12-09 0 4.575 4.550 4.575 4.475 4.650 3,838,000 17,497,538 4.5590 3.433 3.414 3.433 3.358 3.489 5,114,925 3.4209 0.55%
2003-12-08 0 4.550 4.550 4.575 4.350 4.600 4,121,963 18,547,492 4.4997 3.414 3.414 3.433 3.264 3.452 5,493,364 3.3763 5.20%
2003-12-05 0 4.325 4.325 4.400 4.325 4.475 2,339,460 10,266,704 4.3885 3.245 3.245 3.302 3.245 3.358 3,117,812 3.2929 -1.70%
2003-12-04 0 4.400 4.375 4.425 4.350 4.450 1,837,250 8,091,300 4.4040 3.302 3.283 3.320 3.264 3.339 2,448,514 3.3046 -1.68%
2003-12-03 0 4.475 4.400 4.475 4.400 4.475 2,246,000 9,933,663 4.4228 3.358 3.302 3.358 3.302 3.358 2,993,257 3.3187 1.70%
2003-12-02 0 4.400 4.425 4.450 4.400 4.475 1,992,000 8,843,213 4.4394 3.302 3.320 3.339 3.302 3.358 2,654,750 3.3311 -0.56%
2003-12-01 0 4.425 4.425 4.450 4.400 4.450 3,232,000 14,315,463 4.4293 3.320 3.320 3.339 3.302 3.339 4,307,305 3.3235 0.57%
2003-11-28 0 4.400 4.375 4.400 4.375 4.425 1,834,000 8,069,504 4.3999 3.302 3.283 3.302 3.283 3.320 2,444,183 3.3015 0.57%
2003-11-27 0 4.375 4.375 4.400 4.300 4.425 2,647,500 11,612,725 4.3863 3.283 3.283 3.302 3.227 3.320 3,528,339 3.2913 0.57%
2003-11-26 0 4.350 4.325 4.350 4.300 4.350 2,060,000 8,890,788 4.3159 3.264 3.245 3.264 3.227 3.264 2,745,374 3.2385 0.58%
2003-11-25 0 4.325 4.300 4.325 4.250 4.325 2,729,500 11,748,850 4.3044 3.245 3.227 3.245 3.189 3.245 3,637,621 3.2298 1.17%
2003-11-24 0 4.275 4.250 4.275 4.200 4.275 871,000 3,670,500 4.2141 3.208 3.189 3.208 3.151 3.208 1,160,787 3.1621 1.18%
2003-11-21 0 4.225 4.200 4.250 4.175 4.275 2,168,000 9,114,050 4.2039 3.170 3.151 3.189 3.133 3.208 2,889,306 3.1544 -1.74%
2003-11-20 0 4.300 4.275 4.300 4.125 4.375 5,775,000 24,405,338 4.2260 3.227 3.208 3.227 3.095 3.283 7,696,376 3.1710 0.00%
2003-11-19 0 4.300 4.300 4.350 4.300 4.350 2,405,175 10,411,544 4.3288 3.227 3.227 3.264 3.227 3.264 3,205,391 3.2481 -3.37%
2003-11-18 0 4.450 4.425 4.450 4.375 4.550 4,800,000 21,184,550 4.4134 3.339 3.320 3.339 3.283 3.414 6,396,988 3.3116 -1.66%
2003-11-17 0 4.525 4.475 4.525 4.475 4.525 2,406,360 10,844,443 4.5066 3.395 3.358 3.395 3.358 3.395 3,206,970 3.3815 -0.55%
2003-11-14 0 4.550 4.550 4.600 4.550 4.650 652,000 2,993,450 4.5912 3.414 3.414 3.452 3.414 3.489 868,924 3.4450 -2.15%
2003-11-13 0 4.650 4.625 4.650 4.575 4.650 3,024,000 13,947,575 4.6123 3.489 3.470 3.489 3.433 3.489 4,030,103 3.4608 1.64%
2003-11-12 0 4.575 4.575 4.600 4.500 4.575 1,659,500 7,528,488 4.5366 3.433 3.433 3.452 3.377 3.433 2,211,625 3.4041 -0.54%
2003-11-11 0 4.600 4.575 4.625 4.525 4.600 4,033,500 18,385,025 4.5581 3.452 3.433 3.470 3.395 3.452 5,375,469 3.4202 -0.54%
2003-11-10 0 4.625 4.600 4.625 4.575 4.650 3,483,500 16,133,338 4.6314 3.470 3.452 3.470 3.433 3.489 4,642,481 3.4752 -0.54%
2003-11-07 0 4.650 4.625 4.650 4.500 4.650 3,120,500 14,334,900 4.5938 3.489 3.470 3.489 3.377 3.489 4,158,709 3.4470 3.33%
2003-11-06 0 4.500 4.475 4.500 4.475 4.650 4,105,500 18,658,688 4.5448 3.377 3.358 3.377 3.358 3.489 5,471,424 3.4102 -2.70%
2003-11-05 0 4.625 4.625 4.650 4.600 4.675 1,684,500 7,822,063 4.6436 3.470 3.470 3.489 3.452 3.508 2,244,943 3.4843 0.54%
2003-11-04 0 4.600 4.600 4.650 4.600 4.775 4,338,927 20,171,187 4.6489 3.452 3.452 3.489 3.452 3.583 5,782,513 3.4883 -2.13%
2003-11-03 0 4.700 4.700 4.725 4.700 4.775 2,920,500 13,874,600 4.7508 3.527 3.527 3.545 3.527 3.583 3,892,167 3.5647 0.00%
2003-10-31 0 4.700 4.675 4.700 4.675 4.775 2,542,500 11,984,175 4.7135 3.527 3.508 3.527 3.508 3.583 3,388,405 3.5368 -2.08%
2003-10-30 0 4.800 4.775 4.825 4.750 4.850 1,537,118 7,382,465 4.8028 3.602 3.583 3.620 3.564 3.639 2,048,526 3.6038 -2.04%
2003-10-29 0 4.900 4.900 4.925 4.750 4.925 6,325,500 30,667,875 4.8483 3.677 3.677 3.695 3.564 3.695 8,430,031 3.6379 3.16%
2003-10-28 0 4.750 4.725 4.750 4.700 4.750 3,196,000 15,141,075 4.7375 3.564 3.545 3.564 3.527 3.564 4,259,328 3.5548 1.06%
2003-10-27 0 4.700 4.675 4.700 4.625 4.725 3,615,801 16,916,115 4.6784 3.527 3.508 3.527 3.470 3.545 4,818,799 3.5104 1.62%
2003-10-24 0 4.625 4.625 4.650 4.600 4.750 5,898,000 27,394,771 4.6448 3.470 3.470 3.489 3.452 3.564 7,860,299 3.4852 -2.12%
2003-10-23 0 4.725 4.725 4.750 4.650 4.900 8,498,166 40,434,589 4.7580 3.545 3.545 3.564 3.489 3.677 11,325,556 3.5702 -4.55%
2003-10-22 0 4.950 4.925 4.950 4.850 4.975 13,241,000 65,095,400 4.9162 3.714 3.695 3.714 3.639 3.733 17,646,358 3.6889 2.06%
2003-10-21 0 4.850 4.825 4.850 4.800 4.900 179,742,101 879,848,480 4.8951 3.639 3.620 3.639 3.602 3.677 239,543,350 3.6730 -11.01%
2003-10-20 0 5.450 5.450 5.500 5.450 5.600 2,185,666 11,949,255 5.4671 4.089 4.089 4.127 4.089 4.202 2,912,850 4.1023 1.87%
2003-10-17 0 5.350 5.350 5.400 5.300 5.350 221,684 1,186,338 5.3515 4.014 4.014 4.052 3.977 4.014 295,440 4.0155 -1.83%
2003-10-16 0 5.450 5.400 5.500 5.350 5.500 1,147,000 6,237,925 5.4385 4.089 4.052 4.127 4.014 4.127 1,528,614 4.0808 1.87%
2003-10-15 0 5.350 5.350 5.400 5.300 5.400 882,900 4,750,050 5.3801 4.014 4.014 4.052 3.977 4.052 1,176,646 4.0369 1.90%
2003-10-14 0 5.250 5.200 5.250 5.200 5.400 327,807 1,734,622 5.2916 3.939 3.902 3.939 3.902 4.052 436,870 3.9706 0.96%
2003-10-13 0 5.200 5.200 5.250 5.200 5.250 492,000 2,573,450 5.2306 3.902 3.902 3.939 3.902 3.939 655,691 3.9248 0.00%
2003-10-10 0 5.200 5.200 5.250 5.200 5.250 993,000 5,174,100 5.2106 3.902 3.902 3.939 3.902 3.939 1,323,377 3.9098 1.96%
2003-10-09 0 5.100 5.100 5.200 5.100 5.150 2,000,275 10,220,198 5.1094 3.827 3.827 3.902 3.827 3.864 2,665,778 3.8339 -0.97%
2003-10-08 0 5.150 5.150 5.200 5.050 5.200 2,035,999 10,392,245 5.1042 3.864 3.864 3.902 3.789 3.902 2,713,388 3.8300 0.00%
2003-10-07 0 5.150 5.100 5.150 5.050 5.200 671,000 3,430,200 5.1121 3.864 3.827 3.864 3.789 3.902 894,246 3.8359 -0.96%
2003-10-06 0 5.200 5.200 5.250 5.150 5.300 2,546,633 13,278,455 5.2141 3.902 3.902 3.939 3.864 3.977 3,393,913 3.9124 2.97%
2003-10-03 0 5.050 5.000 5.050 4.700 5.200 9,640,000 48,418,338 5.0226 3.789 3.752 3.789 3.527 3.902 12,847,284 3.7688 8.60%
2003-10-02 0 4.650 4.675 4.700 4.650 4.700 2,327,169 10,875,765 4.6734 3.489 3.508 3.527 3.489 3.527 3,101,432 3.5067 -0.53%
2003-09-30 0 4.675 4.675 4.700 4.675 4.775 1,279,000 6,026,750 4.7121 3.508 3.508 3.527 3.508 3.583 1,704,531 3.5357 -1.58%
2003-09-29 0 4.750 4.750 4.775 4.700 4.775 776,083 3,685,934 4.7494 3.564 3.564 3.583 3.527 3.583 1,034,290 3.5637 0.00%
2003-09-26 0 4.750 4.725 4.775 4.700 4.750 686,500 3,247,063 4.7299 3.564 3.545 3.583 3.527 3.564 914,903 3.5491 0.53%
2003-09-25 0 4.725 4.725 4.750 4.500 4.750 2,033,025 9,565,362 4.7050 3.545 3.545 3.564 3.377 3.564 2,709,424 3.5304 2.16%
2003-09-24 0 4.625 4.625 4.650 4.525 4.650 1,095,802 5,023,320 4.5841 3.470 3.470 3.489 3.395 3.489 1,460,382 3.4397 1.65%
2003-09-23 0 4.550 4.450 4.550 4.400 4.550 745,000 3,317,950 4.4536 3.414 3.339 3.414 3.302 3.414 992,866 3.3418 1.68%
2003-09-22 0 4.475 4.450 4.475 4.450 4.500 311,500 1,392,413 4.4700 3.358 3.339 3.358 3.339 3.377 415,138 3.3541 0.00%
2003-09-19 0 4.475 4.500 4.575 4.475 4.575 488,500 2,216,263 4.5369 3.358 3.377 3.433 3.358 3.433 651,027 3.4043 -0.56%
2003-09-18 0 4.500 4.500 4.575 4.475 4.550 303,168 1,365,389 4.5037 3.377 3.377 3.433 3.358 3.414 404,034 3.3794 -2.70%
2003-09-17 0 4.625 4.575 4.625 4.600 4.725 401,500 1,859,088 4.6304 3.470 3.433 3.470 3.452 3.545 535,081 3.4744 0.54%
2003-09-16 0 4.600 4.575 4.600 4.450 4.600 402,000 1,835,988 4.5671 3.452 3.433 3.452 3.339 3.452 535,748 3.4270 -1.08%
2003-09-15 0 4.650 4.625 4.650 4.575 4.650 853,000 3,920,325 4.5959 3.489 3.470 3.489 3.433 3.489 1,136,798 3.4486 3.33%
2003-09-11 0 4.500 4.475 4.500 4.275 4.500 982,000 4,350,188 4.4299 3.377 3.358 3.377 3.208 3.377 1,308,717 3.3240 5.26%
2003-09-10 0 4.275 4.275 4.300 4.250 4.325 1,097,500 4,711,563 4.2930 3.208 3.208 3.227 3.189 3.245 1,462,645 3.2213 -2.29%
2003-09-09 0 4.375 4.375 4.400 4.375 4.550 1,133,000 5,049,825 4.4570 3.283 3.283 3.302 3.283 3.414 1,509,956 3.3444 -3.85%
2003-09-08 0 4.550 4.525 4.550 4.525 4.600 401,500 1,827,625 4.5520 3.414 3.395 3.414 3.395 3.452 535,081 3.4156 -0.55%
2003-09-05 0 4.575 4.550 4.575 4.550 4.650 696,500 3,209,213 4.6076 3.433 3.414 3.433 3.414 3.489 928,230 3.4573 -0.54%
2003-09-04 0 4.600 4.500 4.625 4.500 4.850 1,292,243 6,071,930 4.6988 3.452 3.377 3.470 3.377 3.639 1,722,180 3.5257 -2.65%
2003-09-03 0 4.725 4.750 4.775 4.450 4.850 4,545,000 21,249,138 4.6753 3.545 3.564 3.583 3.339 3.639 6,057,148 3.5081 7.39%
2003-09-02 0 4.400 4.375 4.400 4.300 4.400 848,568 3,699,578 4.3598 3.302 3.283 3.302 3.227 3.302 1,130,892 3.2714 2.92%
2003-09-01 0 4.275 4.275 4.300 4.250 4.325 901,500 3,871,425 4.2944 3.208 3.208 3.227 3.189 3.245 1,201,434 3.2223 0.59%
2003-08-29 0 4.250 4.250 4.275 4.200 4.300 1,128,500 4,801,988 4.2552 3.189 3.189 3.208 3.151 3.227 1,503,959 3.1929 1.19%
2003-08-28 0 4.200 4.200 4.225 4.150 4.325 978,500 4,127,813 4.2185 3.151 3.151 3.170 3.114 3.245 1,304,053 3.1654 -2.89%
2003-08-27 0 4.325 4.325 4.350 4.325 4.375 240,000 1,043,388 4.3475 3.245 3.245 3.264 3.245 3.283 319,849 3.2621 -1.14%
2003-08-26 0 4.375 4.350 4.400 4.375 4.475 491,804 2,167,252 4.4067 3.283 3.264 3.302 3.283 3.358 655,430 3.3066 -3.31%
2003-08-25 0 4.525 4.475 4.525 4.400 4.525 2,180,500 9,822,113 4.5045 3.395 3.358 3.395 3.302 3.395 2,905,965 3.3800 0.00%
2003-08-22 0 4.525 4.500 4.525 4.300 4.550 2,092,000 9,264,038 4.4283 3.395 3.377 3.395 3.227 3.414 2,788,021 3.3228 4.02%
2003-08-21 0 4.350 4.325 4.350 4.275 4.350 1,453,500 6,286,713 4.3252 3.264 3.245 3.264 3.208 3.264 1,937,088 3.2454 2.96%
2003-08-20 0 4.225 4.200 4.225 4.175 4.225 579,660 2,439,756 4.2089 3.170 3.151 3.170 3.133 3.170 772,516 3.1582 0.60%
2003-08-19 0 4.200 4.200 4.250 4.175 4.325 575,500 2,453,100 4.2626 3.151 3.151 3.189 3.133 3.245 766,972 3.1984 -2.33%
2003-08-18 0 4.300 4.250 4.300 4.150 4.300 595,000 2,518,175 4.2322 3.227 3.189 3.227 3.114 3.227 792,960 3.1757 2.38%
2003-08-15 0 4.200 4.175 4.200 4.125 4.200 308,500 1,282,225 4.1563 3.151 3.133 3.151 3.095 3.151 411,140 3.1187 -0.59%
2003-08-14 0 4.225 4.225 4.250 4.050 4.250 716,654 2,962,408 4.1337 3.170 3.170 3.189 3.039 3.189 955,089 3.1017 0.60%
2003-08-13 0 4.200 4.175 4.200 4.175 4.300 1,114,000 4,721,388 4.2382 3.151 3.133 3.151 3.133 3.227 1,484,634 3.1802 -1.75%
2003-08-12 0 4.275 4.275 4.300 4.250 4.400 2,237,000 9,624,975 4.3026 3.208 3.208 3.227 3.189 3.302 2,981,263 3.2285 -1.16%
2003-08-11 0 4.325 4.300 4.325 3.950 4.400 4,457,000 18,787,675 4.2153 3.245 3.227 3.245 2.964 3.302 5,939,870 3.1630 10.90%
2003-08-08 0 3.900 3.875 3.900 3.875 3.925 795,000 3,093,475 3.8912 2.926 2.908 2.926 2.908 2.945 1,059,501 2.9197 1.30%
2003-08-07 0 3.850 3.850 3.900 3.850 3.900 142,500 551,250 3.8684 2.889 2.889 2.926 2.889 2.926 189,911 2.9027 -0.65%
2003-08-06 0 3.875 3.875 3.900 3.850 3.875 240,850 932,434 3.8714 2.908 2.908 2.926 2.889 2.908 320,982 2.9049 -1.27%
2003-08-05 0 3.925 3.925 3.950 3.925 3.975 531,800 2,099,273 3.9475 2.945 2.945 2.964 2.945 2.983 708,733 2.9620 -0.63%
2003-08-04 0 3.950 3.950 3.975 3.900 3.950 1,039,000 4,084,413 3.9311 2.964 2.964 2.983 2.926 2.964 1,384,681 2.9497 0.00%
2003-08-01 0 3.950 3.925 3.950 3.925 3.975 691,000 2,720,938 3.9377 2.964 2.945 2.964 2.945 2.983 920,900 2.9547 0.00%
2003-07-31 0 3.950 3.925 3.950 3.900 3.950 708,870 2,793,950 3.9414 2.964 2.945 2.964 2.926 2.964 944,715 2.9575 1.94%
2003-07-30 0 3.875 3.875 3.900 3.875 3.950 761,788 2,983,019 3.9158 2.908 2.908 2.926 2.908 2.964 1,015,239 2.9382 -1.27%
2003-07-29 0 3.925 3.925 3.950 3.800 3.975 2,875,154 11,284,645 3.9249 2.945 2.945 2.964 2.851 2.983 3,831,735 2.9450 1.95%
2003-07-28 0 3.850 3.825 3.850 3.650 3.850 1,953,469 7,349,527 3.7623 2.889 2.870 2.889 2.739 2.889 2,603,400 2.8230 6.94%
2003-07-25 0 3.600 3.550 3.600 3.575 3.650 562,420 2,021,108 3.5936 2.701 2.664 2.701 2.683 2.739 749,540 2.6965 -1.37%
2003-07-24 0 3.650 3.625 3.650 3.625 3.700 737,000 2,701,150 3.6651 2.739 2.720 2.739 2.720 2.776 982,204 2.7501 -1.35%
2003-07-23 0 3.700 3.675 3.750 3.675 3.775 486,500 1,820,563 3.7422 2.776 2.758 2.814 2.758 2.833 648,361 2.8079 0.68%
2003-07-22 0 3.675 3.675 3.725 3.675 3.800 260,000 966,013 3.7154 2.758 2.758 2.795 2.758 2.851 346,504 2.7879 -3.29%
2003-07-21 0 3.800 3.775 3.800 3.800 3.800 125,500 476,900 3.8000 2.851 2.833 2.851 2.851 2.851 167,255 2.8513 0.66%
2003-07-18 0 3.775 3.750 3.775 3.750 3.775 66,500 249,738 3.7555 2.833 2.814 2.833 2.814 2.833 88,625 2.8179 0.67%
2003-07-17 0 3.750 3.725 3.775 3.750 3.775 10,500 39,500 3.7619 2.814 2.795 2.833 2.814 2.833 13,993 2.8228 -0.66%
2003-07-16 0 3.775 3.775 3.825 3.750 3.825 378,500 1,442,475 3.8110 2.833 2.833 2.870 2.814 2.870 504,429 2.8596 -0.66%
2003-07-15 0 3.800 3.800 3.850 3.750 3.850 880,500 3,352,150 3.8071 2.851 2.851 2.889 2.814 2.889 1,173,448 2.8567 0.66%
2003-07-14 0 3.775 3.775 3.800 3.700 3.775 304,000 1,135,475 3.7351 2.833 2.833 2.851 2.776 2.833 405,143 2.8027 2.03%
2003-07-11 0 3.700 3.650 3.750 3.650 3.750 141,000 521,425 3.6980 2.776 2.739 2.814 2.739 2.814 187,912 2.7748 0.00%
2003-07-10 0 3.700 3.700 3.725 3.675 3.725 168,000 621,025 3.6966 2.776 2.776 2.795 2.758 2.795 223,895 2.7737 -0.67%
2003-07-09 0 3.725 3.725 3.750 3.725 3.775 474,166 1,777,689 3.7491 2.795 2.795 2.814 2.795 2.833 631,924 2.8131 -1.32%
2003-07-08 0 3.775 3.750 3.775 3.750 3.775 384,000 1,447,350 3.7691 2.833 2.814 2.833 2.814 2.833 511,759 2.8282 -1.31%
2003-07-07 0 3.825 3.800 3.825 3.750 3.825 1,006,500 3,804,450 3.7799 2.870 2.851 2.870 2.814 2.870 1,341,368 2.8362 1.32%
2003-07-04 0 3.775 3.750 3.775 3.700 3.800 748,500 2,820,988 3.7689 2.833 2.814 2.833 2.776 2.851 997,530 2.8280 2.03%
2003-07-03 0 3.700 3.700 3.725 3.650 3.700 489,500 1,807,638 3.6928 2.776 2.776 2.795 2.739 2.776 652,360 2.7709 0.00%
2003-07-02 0 3.700 3.650 3.700 3.525 3.725 349,500 1,286,338 3.6805 2.776 2.739 2.776 2.645 2.795 465,781 2.7617 4.96%
2003-06-30 0 3.525 3.500 3.625 3.500 3.575 65,000 229,213 3.5264 2.645 2.626 2.720 2.626 2.683 86,626 2.6460 -2.08%
2003-06-27 0 3.600 3.600 3.625 3.600 3.600 240,100 864,345 3.5999 2.701 2.701 2.720 2.701 2.701 319,983 2.7012 0.70%
2003-06-26 0 3.575 3.575 3.600 3.575 3.600 532,500 1,905,188 3.5778 2.683 2.683 2.701 2.683 2.701 709,666 2.6846 -0.69%
2003-06-25 0 3.600 3.600 3.625 3.550 3.625 181,000 649,550 3.5887 2.701 2.701 2.720 2.664 2.720 241,220 2.6928 1.41%
2003-06-24 0 3.550 3.550 3.575 3.500 3.550 456,790 1,604,731 3.5131 2.664 2.664 2.683 2.626 2.664 608,767 2.6360 0.00%
2003-06-23 0 3.550 3.550 3.575 3.525 3.575 296,000 1,050,775 3.5499 2.664 2.664 2.683 2.645 2.683 394,481 2.6637 0.71%
2003-06-20 0 3.525 3.500 3.550 3.475 3.550 328,166 1,150,598 3.5061 2.645 2.626 2.664 2.607 2.664 437,349 2.6308 -1.40%
2003-06-19 0 3.575 3.575 3.600 3.575 3.600 146,000 523,325 3.5844 2.683 2.683 2.701 2.683 2.701 194,575 2.6896 0.70%
2003-06-18 0 3.550 3.525 3.575 3.550 3.600 1,175,000 4,172,450 3.5510 2.664 2.645 2.683 2.664 2.701 1,565,929 2.6645 -2.07%
2003-06-17 0 3.625 3.600 3.675 3.625 3.650 814,800 2,959,188 3.6318 2.720 2.701 2.758 2.720 2.739 1,085,889 2.7251 -0.68%
2003-06-16 0 3.650 3.625 3.750 3.650 3.675 35,000 128,250 3.6643 2.739 2.720 2.814 2.739 2.758 46,645 2.7495 -0.68%
2003-06-13 0 3.675 3.675 3.700 3.675 3.675 213,000 782,650 3.6744 2.758 2.758 2.776 2.758 2.758 283,866 2.7571 0.00%
2003-06-12 0 3.675 3.650 3.700 3.675 3.700 200,300 739,450 3.6917 2.758 2.739 2.776 2.758 2.776 266,941 2.7701 0.68%
2003-06-11 0 3.650 3.650 3.750 3.650 3.750 55,000 203,500 3.7000 2.739 2.739 2.814 2.739 2.814 73,299 2.7763 -2.01%
2003-06-10 0 3.725 3.650 3.750 3.700 3.725 68,000 252,475 3.7129 2.795 2.739 2.814 2.776 2.795 90,624 2.7860 0.68%
2003-06-09 0 3.700 3.700 3.775 3.650 3.700 140,000 517,650 3.6975 2.776 2.776 2.833 2.739 2.776 186,579 2.7744 -2.63%
2003-06-06 0 3.800 3.750 3.800 3.725 3.800 351,000 1,320,738 3.7628 2.851 2.814 2.851 2.795 2.851 467,780 2.8234 1.33%
2003-06-05 0 3.750 3.700 3.750 3.700 3.800 595,501 2,238,241 3.7586 2.814 2.776 2.814 2.776 2.851 793,628 2.8203 1.35%
2003-06-03 0 3.700 3.675 3.700 3.575 3.700 307,500 1,118,463 3.6373 2.776 2.758 2.776 2.683 2.776 409,807 2.7292 2.07%
2003-06-02 0 3.625 3.600 3.650 3.500 3.650 112,229 403,702 3.5971 2.720 2.701 2.739 2.626 2.739 149,568 2.6991 2.84%
2003-05-30 0 3.525 3.500 3.525 3.500 3.525 395,500 1,385,800 3.5039 2.645 2.626 2.645 2.626 2.645 527,085 2.6292 0.71%
2003-05-29 0 3.500 3.475 3.550 3.500 3.550 20,400 71,860 3.5225 2.626 2.607 2.664 2.626 2.664 27,187 2.6432 -1.41%
2003-05-28 0 3.550 3.525 3.575 3.550 3.650 155,040 552,055 3.5607 2.664 2.645 2.683 2.664 2.739 206,623 2.6718 0.00%
2003-05-27 0 3.550 3.525 3.550 3.450 3.600 239,000 839,350 3.5119 2.664 2.645 2.664 2.589 2.701 318,517 2.6352 -4.70%
2003-05-26 0 3.725 3.700 3.725 3.650 3.800 870,000 3,234,288 3.7176 2.795 2.776 2.795 2.739 2.851 1,159,454 2.7895 2.76%
2003-05-23 0 3.625 3.550 3.625 3.550 3.625 727,000 2,615,863 3.5982 2.720 2.664 2.720 2.664 2.720 968,877 2.6999 3.57%
2003-05-22 0 3.500 3.500 3.525 3.500 3.550 744,500 2,616,288 3.5142 2.626 2.626 2.645 2.626 2.664 992,200 2.6369 -2.10%
2003-05-21 0 3.575 3.550 3.575 3.325 3.600 985,371 3,447,043 3.4982 2.683 2.664 2.683 2.495 2.701 1,313,210 2.6249 7.52%
2003-05-20 0 3.325 3.325 3.350 3.275 3.350 143,500 475,963 3.3168 2.495 2.495 2.514 2.457 2.514 191,243 2.4888 1.53%
2003-05-19 0 3.275 3.225 3.275 3.200 3.350 317,350 1,026,148 3.2335 2.457 2.420 2.457 2.401 2.514 422,934 2.4263 -2.24%
2003-05-16 0 3.350 3.350 3.400 3.350 3.375 40,000 134,250 3.3563 2.514 2.514 2.551 2.514 2.532 53,308 2.5184 -2.90%
2003-05-15 0 3.450 3.375 3.450 3.350 3.450 183,500 622,788 3.3939 2.589 2.532 2.589 2.514 2.589 244,552 2.5467 -0.72%
2003-05-14 0 3.475 3.475 3.525 3.475 3.500 194,005 676,867 3.4889 2.607 2.607 2.645 2.607 2.626 258,552 2.6179 -1.42%
2003-05-13 0 3.525 3.525 3.550 3.450 3.525 293,299 1,021,602 3.4831 2.645 2.645 2.664 2.589 2.645 390,881 2.6136 2.32%
2003-05-12 0 3.525 3.525 3.550 3.500 3.525 274,000 965,600 3.5241 2.585 2.585 2.603 2.567 2.585 373,641 2.5843 2.17%
2003-05-09 0 3.450 3.450 3.475 3.400 3.475 168,500 583,025 3.4601 2.530 2.530 2.548 2.493 2.548 229,776 2.5374 -0.72%
2003-05-07 0 3.475 3.450 3.475 3.450 3.500 271,500 941,700 3.4685 2.548 2.530 2.548 2.530 2.567 370,232 2.5435 -0.71%
2003-05-06 0 3.500 3.500 3.525 3.325 3.625 1,714,791 6,002,344 3.5003 2.567 2.567 2.585 2.438 2.658 2,338,382 2.5669 6.87%
2003-05-05 0 3.275 3.275 3.300 3.275 3.350 66,500 219,038 3.2938 2.402 2.402 2.420 2.402 2.457 90,683 2.4154 -0.76%
2003-05-02 0 3.300 3.300 3.325 3.300 3.325 496,397 1,641,445 3.3067 2.420 2.420 2.438 2.420 2.438 676,914 2.4249 0.76%
2003-04-30 0 3.275 3.275 3.300 3.200 3.275 849,500 2,761,888 3.2512 2.402 2.402 2.420 2.347 2.402 1,158,424 2.3842 2.34%
2003-04-29 0 3.200 3.175 3.250 2.950 3.300 1,893,500 5,874,675 3.1025 2.347 2.328 2.383 2.163 2.420 2,582,079 2.2752 11.30%
2003-04-28 0 2.875 2.875 2.900 2.800 2.900 2,538,000 7,142,988 2.8144 2.108 2.108 2.127 2.053 2.127 3,460,954 2.0639 2.68%
2003-04-25 0 2.800 2.800 2.850 2.800 2.800 62,000 173,600 2.8000 2.053 2.053 2.090 2.053 2.053 84,547 2.0533 -3.45%
2003-04-24 0 2.900 2.850 2.900 2.875 2.950 256,000 741,900 2.8980 2.127 2.090 2.127 2.108 2.163 349,095 2.1252 3.57%
2003-04-23 0 2.800 2.800 2.850 2.775 2.850 1,365,000 3,821,980 2.8000 2.053 2.053 2.090 2.035 2.090 1,861,388 2.0533 0.00%
2003-04-22 0 2.800 2.750 2.800 2.775 2.825 283,000 791,700 2.7975 2.053 2.017 2.053 2.035 2.072 385,914 2.0515 -0.88%
2003-04-17 0 2.825 2.825 2.850 2.800 2.925 1,091,833 3,080,912 2.8218 2.072 2.072 2.090 2.053 2.145 1,488,882 2.0693 -5.83%
2003-04-16 0 3.000 2.975 3.025 3.000 3.025 79,000 238,725 3.0218 2.200 2.182 2.218 2.200 2.218 107,729 2.2160 -1.64%
2003-04-15 0 3.050 3.000 3.025 3.025 3.075 123,000 374,025 3.0409 2.237 2.200 2.218 2.218 2.255 167,729 2.2299 0.83%
2003-04-14 0 3.025 2.950 3.025 2.950 3.025 766,470 2,294,426 2.9935 2.218 2.163 2.218 2.163 2.218 1,045,200 2.1952 1.68%
2003-04-11 0 2.975 2.950 2.975 2.900 2.975 65,000 190,013 2.9233 2.182 2.163 2.182 2.127 2.182 88,638 2.1437 1.71%
2003-04-10 0 2.925 2.900 2.925 2.900 2.975 423,500 1,239,813 2.9275 2.145 2.127 2.145 2.127 2.182 577,507 2.1468 -1.68%
2003-04-09 0 2.975 2.950 2.975 2.950 3.100 609,000 1,844,838 3.0293 2.182 2.163 2.182 2.163 2.273 830,465 2.2215 -4.03%
2003-04-08 0 3.100 3.075 3.100 3.075 3.175 224,500 697,138 3.1053 2.273 2.255 2.273 2.255 2.328 306,140 2.2772 -2.36%
2003-04-07 0 3.175 3.175 3.200 3.050 3.175 274,000 854,863 3.1199 2.328 2.328 2.347 2.237 2.328 373,641 2.2879 1.60%
2003-04-04 0 3.125 3.100 3.125 3.000 3.125 1,502,000 4,655,025 3.0992 2.292 2.273 2.292 2.200 2.292 2,048,208 2.2727 4.17%
2003-04-03 0 3.000 3.000 3.050 2.975 3.050 836,000 2,521,450 3.0161 2.200 2.200 2.237 2.182 2.237 1,140,015 2.2118 1.69%
2003-04-02 0 2.950 2.950 2.975 2.850 3.000 935,600 2,773,938 2.9649 2.163 2.163 2.182 2.090 2.200 1,275,835 2.1742 0.85%
2003-04-01 0 2.925 2.900 2.925 2.850 2.975 1,855,750 5,385,300 2.9020 2.145 2.127 2.145 2.090 2.182 2,530,601 2.1281 -0.85%
2003-03-31 0 2.950 2.925 2.950 2.925 3.100 2,164,000 6,467,300 2.9886 2.163 2.145 2.163 2.145 2.273 2,950,947 2.1916 -7.81%
2003-03-28 0 3.200 3.200 3.225 3.200 3.375 923,500 2,981,600 3.2286 2.347 2.347 2.365 2.347 2.475 1,259,334 2.3676 -5.19%
2003-03-27 0 3.375 3.350 3.375 3.350 3.450 1,165,000 3,941,325 3.3831 2.475 2.457 2.475 2.457 2.530 1,588,657 2.4809 -4.26%
2003-03-26 0 3.525 3.500 3.525 3.525 3.600 251,000 887,900 3.5375 2.585 2.567 2.585 2.585 2.640 342,277 2.5941 -2.08%
2003-03-25 0 3.600 3.575 3.600 3.550 3.650 79,520 283,547 3.5657 2.640 2.622 2.640 2.603 2.677 108,438 2.6148 0.70%
2003-03-24 0 3.575 3.550 3.650 3.525 3.600 527,552 1,895,506 3.5930 2.622 2.603 2.677 2.585 2.640 719,398 2.6348 -0.69%
2003-03-21 0 3.600 3.600 3.650 3.575 3.650 316,500 1,150,708 3.6357 2.640 2.640 2.677 2.622 2.677 431,597 2.6662 -1.37%
2003-03-20 0 3.650 3.650 3.725 3.650 3.750 9,000 32,950 3.6611 2.677 2.677 2.732 2.677 2.750 12,273 2.6848 -2.01%
2003-03-19 0 3.725 3.700 3.725 3.625 3.750 521,500 1,934,836 3.7101 2.732 2.713 2.732 2.658 2.750 711,146 2.7207 4.20%
2003-03-18 0 3.575 3.575 3.600 3.550 3.625 311,000 1,118,825 3.5975 2.622 2.622 2.640 2.603 2.658 424,096 2.6381 0.70%
2003-03-17 0 3.550 3.550 3.575 3.550 3.600 202,000 724,813 3.5882 2.603 2.603 2.622 2.603 2.640 275,458 2.6313 -2.74%
2003-03-14 0 3.650 3.650 3.700 3.625 3.750 140,000 517,300 3.6950 2.677 2.677 2.713 2.658 2.750 190,912 2.7096 -2.01%
2003-03-13 0 3.725 3.725 3.750 3.625 3.725 552,500 2,042,200 3.6963 2.732 2.732 2.750 2.658 2.732 753,419 2.7106 2.76%
2003-03-12 0 3.625 3.600 3.625 3.525 3.650 413,125 1,473,813 3.5675 2.658 2.640 2.658 2.585 2.677 563,360 2.6161 1.40%
2003-03-11 0 3.575 3.550 3.575 3.525 3.575 229,153 817,009 3.5653 2.622 2.603 2.622 2.585 2.622 312,485 2.6146 -0.69%
2003-03-10 0 3.600 3.575 3.600 3.600 3.600 124,000 446,400 3.6000 2.640 2.622 2.640 2.640 2.640 169,093 2.6400 -2.04%
2003-03-07 0 3.675 3.675 3.700 3.675 3.775 205,000 755,135 3.6836 2.695 2.695 2.713 2.695 2.768 279,549 2.7013 -2.65%
2003-03-06 0 3.775 3.775 3.800 3.750 3.825 454,500 1,724,238 3.7937 2.768 2.768 2.787 2.750 2.805 619,781 2.7820 -1.31%
2003-03-05 0 3.825 3.825 3.850 3.675 3.825 1,001,500 3,755,400 3.7498 2.805 2.805 2.823 2.695 2.805 1,365,700 2.7498 4.08%
2003-03-04 0 3.675 3.650 3.725 3.675 3.725 466,000 1,725,450 3.7027 2.695 2.677 2.732 2.695 2.732 635,463 2.7153 0.00%
2003-03-03 0 3.675 3.650 3.675 3.675 3.700 178,532 659,693 3.6951 2.695 2.677 2.695 2.695 2.713 243,456 2.7097 -0.68%
2003-02-28 0 3.700 3.700 3.750 3.700 3.800 583,000 2,184,650 3.7473 2.713 2.713 2.750 2.713 2.787 795,010 2.7480 -0.67%
2003-02-27 0 3.725 3.725 3.750 3.600 3.800 446,500 1,657,150 3.7114 2.732 2.732 2.750 2.640 2.787 608,872 2.7217 2.05%
2003-02-26 0 3.650 3.650 3.675 3.625 3.700 86,000 315,150 3.6645 2.677 2.677 2.695 2.658 2.713 117,274 2.6873 -1.35%
2003-02-25 0 3.700 3.650 3.700 3.650 3.700 30,500 112,325 3.6828 2.713 2.677 2.713 2.677 2.713 41,591 2.7007 4.23%
2003-02-24 0 3.550 3.550 3.650 3.525 3.575 37,500 132,875 3.5433 2.603 2.603 2.677 2.585 2.622 51,137 2.5984 -0.70%
2003-02-21 0 3.575 3.575 3.600 3.575 3.625 98,500 354,988 3.6039 2.622 2.622 2.640 2.622 2.658 134,320 2.6429 -2.05%
2003-02-20 0 3.650 3.600 3.625 3.650 3.725 385,166 1,420,348 3.6876 2.677 2.640 2.658 2.677 2.732 525,233 2.7042 -2.01%
2003-02-19 0 3.725 3.675 3.725 3.675 3.750 304,000 1,122,525 3.6925 2.732 2.695 2.732 2.695 2.750 414,551 2.7078 1.36%
2003-02-18 0 3.675 3.650 3.700 3.625 3.700 390,500 1,431,338 3.6654 2.695 2.677 2.713 2.658 2.713 532,507 2.6879 1.38%
2003-02-17 0 3.625 3.575 3.625 3.525 3.625 139,500 499,275 3.5790 2.658 2.622 2.658 2.585 2.658 190,230 2.6246 3.57%
2003-02-14 0 3.500 3.475 3.525 3.500 3.525 23,000 80,575 3.5033 2.567 2.548 2.585 2.567 2.585 31,364 2.5690 0.00%
2003-02-13 0 3.500 3.450 3.525 3.500 3.550 98,000 343,588 3.5060 2.567 2.530 2.585 2.567 2.603 133,638 2.5710 -1.41%
2003-02-12 0 3.550 3.550 3.600 3.500 3.600 280,100 1,001,828 3.5767 2.603 2.603 2.640 2.567 2.640 381,959 2.6229 1.43%
2003-02-11 0 3.500 3.500 3.550 3.500 3.575 275,500 968,138 3.5141 2.567 2.567 2.603 2.567 2.622 375,687 2.5770 -2.78%
2003-02-10 0 3.600 3.550 3.600 3.550 3.600 176,000 628,650 3.5719 2.640 2.603 2.640 2.603 2.640 240,003 2.6193 -0.69%
2003-02-07 0 3.625 3.625 3.675 3.625 3.675 324,000 1,191,500 3.6775 2.658 2.658 2.695 2.658 2.695 441,824 2.6968 -2.03%
2003-02-06 0 3.700 3.675 3.700 3.675 3.700 408,500 1,507,738 3.6909 2.713 2.695 2.713 2.695 2.713 557,053 2.7066 0.00%
2003-02-05 0 3.700 3.700 3.725 3.700 3.725 313,000 1,160,688 3.7083 2.713 2.713 2.732 2.713 2.732 426,824 2.7194 -0.67%
2003-02-04 0 3.725 3.725 3.750 3.650 3.750 41,430 153,362 3.7017 2.732 2.732 2.750 2.677 2.750 56,496 2.7146 2.05%
2003-01-30 0 3.650 3.650 3.750 3.625 3.625 10,000 36,250 3.6250 2.677 2.677 2.750 2.658 2.658 13,637 2.6583 0.69%
2003-01-29 0 3.625 3.625 3.700 3.625 3.625 10,000 36,250 3.6250 2.658 2.658 2.713 2.658 2.658 13,637 2.6583 -0.68%
2003-01-28 0 3.650 3.625 3.700 3.625 3.650 49,500 180,188 3.6402 2.677 2.658 2.713 2.658 2.677 67,501 2.6694 -1.35%
2003-01-27 0 3.700 3.650 3.700 3.675 3.775 1,040,500 3,879,975 3.7290 2.713 2.677 2.713 2.695 2.768 1,418,882 2.7345 -0.67%
2003-01-24 0 3.725 3.725 3.750 3.725 3.800 148,000 559,550 3.7807 2.732 2.732 2.750 2.732 2.787 201,821 2.7725 -3.25%
2003-01-23 0 3.850 3.800 3.900 3.700 3.900 686,000 2,582,163 3.7641 2.823 2.787 2.860 2.713 2.860 935,467 2.7603 4.05%
2003-01-22 0 3.700 3.700 3.725 3.700 3.725 509,000 1,883,550 3.7005 2.713 2.713 2.732 2.713 2.732 694,100 2.7137 0.00%
2003-01-21 0 3.700 3.600 3.700 3.575 3.700 369,000 1,336,638 3.6223 2.713 2.640 2.713 2.622 2.713 503,188 2.6563 4.23%
2003-01-20 0 3.550 3.500 3.550 - - 0 0 - 2.603 2.567 2.603 - - 0 - -0.70%
2003-01-17 0 3.575 3.550 3.600 3.575 3.625 273,000 977,525 3.5807 2.622 2.603 2.640 2.622 2.658 372,278 2.6258 -2.05%
2003-01-16 0 3.650 3.625 3.650 3.550 3.650 605,866 2,186,581 3.6090 2.677 2.658 2.677 2.603 2.677 826,192 2.6466 3.55%
2003-01-15 0 3.525 3.525 3.550 3.500 3.575 659,250 2,334,969 3.5419 2.585 2.585 2.603 2.567 2.622 898,989 2.5973 1.44%
2003-01-14 0 3.475 3.475 3.500 3.425 3.500 282,340 977,902 3.4636 2.548 2.548 2.567 2.512 2.567 385,014 2.5399 0.72%
2003-01-13 0 3.450 3.425 3.450 3.400 3.600 217,500 738,075 3.3934 2.530 2.512 2.530 2.493 2.640 296,595 2.4885 2.22%
2003-01-10 0 3.375 3.325 3.375 3.300 3.375 331,000 1,105,000 3.3384 2.475 2.438 2.475 2.420 2.475 451,369 2.4481 2.27%
2003-01-09 0 3.300 3.275 3.300 3.300 3.350 349,500 1,158,895 3.3159 2.420 2.402 2.420 2.420 2.457 476,597 2.4316 -0.75%
2003-01-08 0 3.325 3.325 3.350 3.325 3.350 288,000 963,263 3.3447 2.438 2.438 2.457 2.438 2.457 392,732 2.4527 0.00%
2003-01-07 0 3.325 3.200 3.350 3.325 3.350 179,000 597,125 3.3359 2.438 2.347 2.457 2.438 2.457 244,094 2.4463 -0.75%
2003-01-06 0 3.350 3.225 3.350 3.300 3.450 42,500 142,600 3.3553 2.457 2.365 2.457 2.420 2.530 57,955 2.4605 1.52%
2003-01-03 0 3.300 3.275 3.300 3.275 3.300 29,000 95,363 3.2884 2.420 2.402 2.420 2.402 2.420 39,546 2.4114 -0.75%
2003-01-02 0 3.325 3.200 3.350 3.200 3.325 9,000 29,175 3.2417 2.438 2.347 2.457 2.347 2.438 12,273 2.3772 0.76%
2002-12-31 0 3.300 3.300 3.325 3.250 3.300 4,000 13,150 3.2875 2.420 2.420 2.438 2.383 2.420 5,455 2.4108 1.54%
2002-12-30 0 3.250 3.175 3.250 3.175 3.250 19,000 61,175 3.2197 2.383 2.328 2.383 2.328 2.383 25,909 2.3611 -2.99%
2002-12-27 0 3.350 3.275 3.400 3.300 3.350 63,500 209,575 3.3004 2.457 2.402 2.493 2.420 2.457 86,592 2.4203 1.52%
2002-12-24 0 3.300 3.250 3.300 3.275 3.325 59,000 193,725 3.2835 2.420 2.383 2.420 2.402 2.438 80,456 2.4079 -0.75%
2002-12-23 0 3.325 3.325 3.425 3.300 3.300 11,000 36,300 3.3000 2.438 2.438 2.512 2.420 2.420 15,000 2.4200 -2.21%
2002-12-20 0 3.400 3.300 3.400 3.300 3.400 40,315 133,308 3.3067 2.493 2.420 2.493 2.420 2.493 54,976 2.4249 1.49%
2002-12-19 0 3.350 3.350 3.375 3.325 3.450 35,203 118,145 3.3561 2.457 2.457 2.475 2.438 2.530 48,005 2.4611 -2.90%
2002-12-18 0 3.450 3.350 3.475 3.450 3.475 265,000 914,875 3.4524 2.530 2.457 2.548 2.530 2.548 361,368 2.5317 -0.72%
2002-12-17 0 3.475 - 3.475 3.400 3.500 259,500 890,688 3.4323 2.548 - 2.548 2.493 2.567 353,868 2.5170 0.72%
2002-12-16 0 3.450 3.400 3.450 3.425 3.450 180,700 620,140 3.4319 2.530 2.493 2.530 2.512 2.530 246,412 2.5167 -0.72%
2002-12-13 0 3.475 3.425 3.475 3.400 3.475 351,000 1,202,138 3.4249 2.548 2.512 2.548 2.493 2.548 478,643 2.5116 0.72%
2002-12-12 0 3.450 3.425 3.450 3.450 3.475 113,000 390,250 3.4535 2.530 2.512 2.530 2.530 2.548 154,093 2.5326 -0.72%
2002-12-11 0 3.475 3.425 3.475 3.425 3.500 202,000 697,250 3.4517 2.548 2.512 2.548 2.512 2.567 275,458 2.5312 0.00%
2002-12-10 0 3.475 3.450 3.500 3.300 3.500 827,000 2,787,050 3.3701 2.548 2.530 2.567 2.420 2.567 1,127,742 2.4714 5.30%
2002-12-09 0 3.300 3.300 3.325 3.300 3.300 102,300 337,560 3.2997 2.420 2.420 2.438 2.420 2.420 139,502 2.4198 0.00%
2002-12-06 0 3.300 3.300 3.325 3.275 3.300 131,000 432,275 3.2998 2.420 2.420 2.438 2.402 2.420 178,639 2.4198 0.00%
2002-12-05 0 3.300 3.300 3.325 3.275 3.300 284,000 936,838 3.2987 2.420 2.420 2.438 2.402 2.420 387,278 2.4190 0.00%
2002-12-04 0 3.300 3.200 3.300 3.225 3.300 187,000 610,313 3.2637 2.420 2.347 2.420 2.365 2.420 255,003 2.3934 1.54%
2002-12-03 0 3.250 3.250 3.325 3.250 3.325 93,500 307,450 3.2882 2.383 2.383 2.438 2.383 2.438 127,502 2.4113 -1.52%
2002-12-02 0 3.300 3.250 3.300 3.225 3.300 108,000 350,563 3.2460 2.420 2.383 2.420 2.365 2.420 147,275 2.3803 0.00%
2002-11-29 0 3.300 3.275 3.300 3.300 3.400 91,500 303,250 3.3142 2.420 2.402 2.420 2.420 2.493 124,774 2.4304 -2.94%
2002-11-28 0 3.400 3.350 3.400 3.400 3.400 203,283 691,134 3.3999 2.493 2.457 2.493 2.493 2.493 277,208 2.4932 0.00%
2002-11-27 0 3.400 3.350 3.400 3.275 3.400 45,000 150,575 3.3461 2.493 2.457 2.493 2.402 2.493 61,364 2.4538 0.00%
2002-11-26 0 3.400 3.400 3.425 3.325 3.425 385,500 1,301,588 3.3764 2.493 2.493 2.512 2.438 2.512 525,689 2.4760 1.49%
2002-11-25 0 3.350 3.225 3.350 3.250 3.350 69,786 229,808 3.2930 2.457 2.365 2.457 2.383 2.457 95,164 2.4149 1.52%
2002-11-22 0 3.300 3.275 3.300 3.200 3.300 22,000 70,650 3.2114 2.420 2.402 2.420 2.347 2.420 30,000 2.3550 -0.75%
2002-11-21 0 3.325 3.275 3.350 3.275 3.450 82,000 276,975 3.3777 2.438 2.402 2.457 2.402 2.530 111,820 2.4770 -2.21%
2002-11-20 0 3.400 3.325 3.400 3.200 3.450 638,370 2,109,090 3.3039 2.493 2.438 2.493 2.347 2.530 870,516 2.4228 7.09%
2002-11-19 0 3.175 3.175 3.200 3.175 3.200 217,500 691,488 3.1793 2.328 2.328 2.347 2.328 2.347 296,595 2.3314 0.79%
2002-11-18 0 3.150 3.150 3.175 3.150 3.175 23,000 72,700 3.1609 2.310 2.310 2.328 2.310 2.328 31,364 2.3179 -1.56%
2002-11-15 0 3.200 3.125 3.200 3.075 3.200 391,833 1,228,657 3.1357 2.347 2.292 2.347 2.255 2.347 534,325 2.2995 4.07%
2002-11-14 0 3.075 3.050 3.100 3.050 3.125 52,500 163,275 3.1100 2.255 2.237 2.273 2.237 2.292 71,592 2.2806 0.00%
2002-11-13 0 3.075 3.000 3.100 3.025 3.100 131,892 403,981 3.0630 2.255 2.200 2.273 2.218 2.273 179,855 2.2461 -0.81%
2002-11-12 0 3.100 3.075 3.100 3.025 3.100 118,000 364,475 3.0888 2.273 2.255 2.273 2.218 2.273 160,911 2.2651 2.48%
2002-11-11 0 3.025 3.025 3.075 3.000 3.050 173,000 524,325 3.0308 2.218 2.218 2.255 2.200 2.237 235,912 2.2225 -2.42%
2002-11-08 0 3.100 3.075 3.100 3.050 3.100 93,000 287,250 3.0887 2.273 2.255 2.273 2.237 2.273 126,820 2.2650 0.81%
2002-11-07 0 3.075 3.075 3.100 3.025 3.075 666,000 2,039,200 3.0619 2.255 2.255 2.273 2.218 2.255 908,194 2.2453 -0.81%
2002-11-06 0 3.100 3.050 3.100 3.050 3.150 332,000 1,020,950 3.0752 2.273 2.237 2.273 2.237 2.310 452,733 2.2551 0.00%
2002-11-05 0 3.100 3.050 3.100 - - 0 0 - 2.273 2.237 2.273 - - 0 - 0.00%
2002-11-04 0 3.100 3.075 3.100 3.075 3.100 135,500 418,788 3.0907 2.273 2.255 2.273 2.255 2.273 184,775 2.2665 0.00%
2002-11-01 0 3.100 3.075 3.100 3.100 3.150 210,500 652,913 3.1017 2.273 2.255 2.273 2.273 2.310 287,049 2.2746 -1.59%
2002-10-31 0 3.150 3.100 3.150 3.025 3.150 408,000 1,255,875 3.0781 2.310 2.273 2.310 2.218 2.310 556,371 2.2573 4.13%
2002-10-30 0 3.025 3.025 3.050 2.950 3.050 727,300 2,181,975 3.0001 2.218 2.218 2.237 2.163 2.237 991,786 2.2000 3.42%
2002-10-29 0 2.925 2.900 2.950 2.925 2.950 403,000 1,185,650 2.9421 2.145 2.127 2.163 2.145 2.163 549,553 2.1575 -2.50%
2002-10-28 0 3.000 3.000 3.025 2.950 3.000 92,000 273,950 2.9777 2.200 2.200 2.218 2.163 2.200 125,456 2.1836 1.69%
2002-10-25 0 2.950 2.925 2.975 2.925 2.975 15,000 44,225 2.9483 2.163 2.145 2.182 2.145 2.182 20,455 2.1621 0.85%
2002-10-24 0 2.925 2.900 2.950 2.900 3.025 658,000 1,951,882 2.9664 2.145 2.127 2.163 2.127 2.218 897,284 2.1753 -2.50%
2002-10-23 0 3.000 2.975 3.000 2.950 3.025 213,500 640,638 3.0006 2.200 2.182 2.200 2.163 2.218 291,140 2.2004 3.45%
2002-10-22 0 2.900 2.900 2.925 2.900 2.900 707,009 2,050,325 2.9000 2.127 2.127 2.145 2.127 2.127 964,116 2.1266 -0.85%
2002-10-21 0 2.925 2.900 2.925 2.900 2.950 335,000 976,375 2.9146 2.145 2.127 2.145 2.127 2.163 456,824 2.1373 -0.85%
2002-10-18 0 2.950 2.925 2.950 2.875 2.950 223,500 652,725 2.9205 2.163 2.145 2.163 2.108 2.163 304,777 2.1417 1.72%
2002-10-17 0 2.900 2.875 2.900 2.825 2.900 129,000 370,463 2.8718 2.127 2.108 2.127 2.072 2.127 175,911 2.1060 2.65%
2002-10-16 0 2.825 2.825 2.850 2.775 2.850 404,500 1,132,450 2.7996 2.072 2.072 2.090 2.035 2.090 551,598 2.0530 1.80%
2002-10-15 0 2.775 2.775 2.800 2.700 2.850 286,500 805,163 2.8103 2.035 2.035 2.053 1.980 2.090 390,687 2.0609 3.74%
2002-10-11 0 2.675 2.675 2.700 2.675 2.700 208,000 557,525 2.6804 1.962 1.962 1.980 1.962 1.980 283,640 1.9656 -0.93%
2002-10-10 0 2.700 2.700 2.775 2.625 2.675 158,000 419,775 2.6568 1.980 1.980 2.035 1.925 1.962 215,457 1.9483 0.00%
2002-10-09 0 2.700 2.650 2.700 2.650 2.775 992,500 2,683,211 2.7035 1.980 1.943 1.980 1.943 2.035 1,353,427 1.9825 -2.70%
2002-10-08 0 2.775 2.775 2.800 2.775 2.900 2,257,000 6,374,488 2.8243 2.035 2.035 2.053 2.035 2.127 3,077,767 2.0711 -5.93%
2002-10-07 0 2.950 2.900 2.950 2.900 3.025 704,500 2,082,363 2.9558 2.163 2.127 2.163 2.127 2.218 960,694 2.1676 -2.48%
2002-10-04 0 3.025 3.025 3.050 3.000 3.050 1,014,000 3,071,575 3.0292 2.218 2.218 2.237 2.200 2.237 1,382,745 2.2214 0.00%
2002-10-03 0 3.025 3.000 3.025 3.000 3.050 442,000 1,343,650 3.0399 2.218 2.200 2.218 2.200 2.237 602,735 2.2293 -0.82%
2002-10-02 0 3.050 3.050 3.075 3.050 3.200 1,029,000 3,177,350 3.0878 2.237 2.237 2.255 2.237 2.347 1,403,200 2.2644 -3.94%
2002-09-30 0 3.175 3.175 3.200 3.175 3.200 199,000 634,500 3.1884 2.328 2.328 2.347 2.328 2.347 271,367 2.3382 -1.55%
2002-09-27 0 3.225 3.200 3.250 3.175 3.225 261,500 839,550 3.2105 2.365 2.347 2.383 2.328 2.365 356,596 2.3543 1.57%
2002-09-26 0 3.175 3.175 3.250 3.150 3.200 145,000 460,750 3.1776 2.328 2.328 2.383 2.310 2.347 197,730 2.3302 0.00%
2002-09-25 0 3.175 3.150 3.175 3.150 3.250 296,063 941,567 3.1803 2.328 2.310 2.328 2.310 2.383 403,728 2.3322 -2.31%
2002-09-24 0 3.250 3.250 3.275 3.250 3.250 204,500 664,625 3.2500 2.383 2.383 2.402 2.383 2.383 278,867 2.3833 -1.52%
2002-09-23 0 3.300 3.300 3.350 3.300 3.400 244,500 818,810 3.3489 2.420 2.420 2.457 2.420 2.493 333,413 2.4558 -2.94%
2002-09-20 0 3.400 3.350 3.425 3.350 3.450 778,000 2,649,775 3.4059 2.493 2.457 2.512 2.457 2.530 1,060,923 2.4976 -1.45%
2002-09-19 0 3.450 3.425 3.450 3.425 3.525 127,000 439,438 3.4601 2.530 2.512 2.530 2.512 2.585 173,184 2.5374 -1.43%
2002-09-18 0 3.500 3.450 3.500 3.275 3.575 985,500 3,422,142 3.4725 2.567 2.530 2.567 2.402 2.622 1,343,881 2.5465 4.48%
2002-09-17 0 3.350 3.325 3.350 3.325 3.375 436,500 1,457,163 3.3383 2.457 2.438 2.457 2.438 2.475 595,235 2.4480 0.75%
2002-09-16 0 3.325 3.300 3.325 3.250 3.325 575,500 1,891,953 3.2875 2.438 2.420 2.438 2.383 2.438 784,783 2.4108 0.76%
2002-09-13 0 3.300 3.250 3.400 3.200 3.300 705,000 2,282,688 3.2379 2.420 2.383 2.493 2.347 2.420 961,376 2.3744 2.33%
2002-09-12 0 3.225 3.200 3.225 3.175 3.225 669,000 2,140,525 3.1996 2.365 2.347 2.365 2.328 2.365 912,285 2.3463 0.00%
2002-09-11 0 3.225 3.200 3.300 3.225 3.225 48,000 154,800 3.2250 2.365 2.347 2.420 2.365 2.365 65,455 2.3650 0.00%
2002-09-10 0 3.225 3.200 3.225 3.225 3.225 96,000 309,600 3.2250 2.365 2.347 2.365 2.365 2.365 130,911 2.3650 0.00%
2002-09-09 0 3.225 3.200 3.250 3.200 3.225 75,250 242,631 3.2243 2.365 2.347 2.383 2.347 2.365 102,615 2.3645 0.00%
2002-09-06 0 3.225 3.225 3.250 3.225 3.225 130,000 419,250 3.2250 2.365 2.365 2.383 2.365 2.365 177,275 2.3650 0.00%
2002-09-05 0 3.225 3.225 3.250 3.225 3.225 653,500 2,107,538 3.2250 2.365 2.365 2.383 2.365 2.365 891,148 2.3650 0.00%
2002-09-04 0 3.225 3.200 3.225 3.175 3.225 230,000 736,375 3.2016 2.365 2.347 2.365 2.328 2.365 313,640 2.3478 1.57%
2002-09-03 0 3.175 3.150 3.175 3.150 3.175 287,000 905,150 3.1538 2.328 2.310 2.328 2.310 2.328 391,369 2.3128 0.79%
2002-09-02 0 3.150 3.125 3.200 3.125 3.225 283,750 904,606 3.1880 2.310 2.292 2.347 2.292 2.365 386,937 2.3379 -2.33%
2002-08-30 0 3.225 3.225 3.250 3.200 3.225 327,500 1,054,088 3.2186 2.365 2.365 2.383 2.347 2.365 446,597 2.3603 1.57%
2002-08-29 0 3.175 3.175 3.200 3.175 3.200 30,000 95,400 3.1800 2.328 2.328 2.347 2.328 2.347 40,910 2.3320 0.00%
2002-08-28 0 3.175 3.175 3.200 3.150 3.200 90,000 286,370 3.1819 2.328 2.328 2.347 2.310 2.347 122,729 2.3334 -0.78%
2002-08-27 0 3.200 3.150 3.200 3.175 3.250 1,845,500 5,866,300 3.1787 2.347 2.310 2.347 2.328 2.383 2,516,624 2.3310 1.59%
2002-08-26 0 3.150 3.150 3.175 3.125 3.200 185,000 582,175 3.1469 2.310 2.310 2.328 2.292 2.347 252,276 2.3077 -1.56%
2002-08-23 0 3.200 3.175 3.200 3.200 3.250 475,000 1,521,313 3.2028 2.347 2.328 2.347 2.347 2.383 647,736 2.3487 0.00%
2002-08-22 0 3.200 3.200 3.225 3.200 3.250 167,000 536,450 3.2123 2.347 2.347 2.365 2.347 2.383 227,730 2.3556 -1.54%
2002-08-21 0 3.250 3.225 3.300 3.200 3.250 260,000 838,725 3.2259 2.383 2.365 2.420 2.347 2.383 354,550 2.3656 1.56%
2002-08-20 0 3.200 3.200 3.225 3.200 3.250 149,000 478,575 3.2119 2.347 2.347 2.365 2.347 2.383 203,184 2.3554 0.00%
2002-08-19 0 3.200 3.175 3.200 3.200 3.250 112,000 359,800 3.2125 2.347 2.328 2.347 2.347 2.383 152,729 2.3558 0.00%
2002-08-16 0 3.200 3.175 3.200 3.100 3.200 316,000 1,003,075 3.1743 2.347 2.328 2.347 2.273 2.347 430,915 2.3278 1.59%
2002-08-15 0 3.150 3.125 3.150 3.150 3.200 402,083 1,268,955 3.1560 2.310 2.292 2.310 2.310 2.347 548,302 2.3143 0.80%
2002-08-14 0 3.125 3.100 3.125 3.100 3.200 682,666 2,132,511 3.1238 2.292 2.273 2.292 2.273 2.347 930,920 2.2908 -2.34%
2002-08-13 0 3.200 3.175 3.200 3.175 3.200 178,500 569,525 3.1906 2.347 2.328 2.347 2.328 2.347 243,412 2.3398 0.00%
2002-08-12 0 3.200 3.150 3.175 3.175 3.400 351,000 1,164,050 3.3164 2.347 2.310 2.328 2.328 2.493 478,643 2.4320 -5.19%
2002-08-09 0 3.375 3.375 3.400 3.375 3.400 103,000 348,700 3.3854 2.475 2.475 2.493 2.475 2.493 140,456 2.4826 0.75%
2002-08-08 0 3.350 3.325 3.375 3.275 3.400 283,685 946,417 3.3362 2.457 2.438 2.475 2.402 2.493 386,848 2.4465 0.75%
2002-08-07 0 3.325 3.275 3.325 3.150 3.325 130,750 427,288 3.2680 2.438 2.402 2.438 2.310 2.438 178,298 2.3965 5.56%
2002-08-06 0 3.150 3.150 3.175 3.100 3.150 432,000 1,345,225 3.1139 2.310 2.310 2.328 2.273 2.310 589,099 2.2835 -1.56%
2002-08-05 0 3.200 3.150 3.200 3.150 3.200 59,000 187,650 3.1805 2.347 2.310 2.347 2.310 2.347 80,456 2.3323 0.00%
2002-08-02 0 3.200 3.200 3.350 3.200 3.350 260,000 844,938 3.2498 2.347 2.347 2.457 2.347 2.457 354,550 2.3831 -1.54%
2002-08-01 0 3.250 3.250 3.350 3.200 3.300 267,800 871,520 3.2544 2.383 2.383 2.457 2.347 2.420 365,187 2.3865 -0.76%
2002-07-31 0 3.275 3.250 3.275 3.225 3.300 393,500 1,285,650 3.2672 2.402 2.383 2.402 2.365 2.420 536,598 2.3959 -1.50%
2002-07-30 0 3.325 3.325 3.350 3.325 3.350 294,000 983,675 3.3458 2.438 2.438 2.457 2.438 2.457 400,914 2.4536 1.53%
2002-07-29 0 3.275 3.250 3.300 3.200 3.300 221,000 716,625 3.2426 2.402 2.383 2.420 2.347 2.420 301,368 2.3779 3.97%
2002-07-26 0 3.150 3.125 3.175 3.100 3.300 387,500 1,246,626 3.2171 2.310 2.292 2.328 2.273 2.420 528,416 2.3592 -3.82%
2002-07-25 0 3.275 3.275 3.375 3.225 3.550 564,309 1,898,373 3.3641 2.402 2.402 2.475 2.365 2.603 769,522 2.4670 -3.68%
2002-07-24 0 3.400 3.350 3.450 3.400 3.450 32,000 109,300 3.4156 2.493 2.457 2.530 2.493 2.530 43,637 2.5048 -2.86%
2002-07-23 0 3.500 3.500 3.550 3.475 3.575 81,000 284,325 3.5102 2.567 2.567 2.603 2.548 2.622 110,456 2.5741 0.72%
2002-07-22 0 3.475 3.400 3.475 3.350 3.500 150,000 518,363 3.4558 2.548 2.493 2.548 2.457 2.567 204,548 2.5342 -3.47%
2002-07-19 0 3.600 3.525 3.600 3.525 3.600 40,500 145,763 3.5991 2.640 2.585 2.640 2.585 2.640 55,228 2.6393 0.70%
2002-07-18 0 3.575 3.575 3.750 3.550 3.750 18,500 67,588 3.6534 2.622 2.622 2.750 2.603 2.750 25,228 2.6791 -0.69%
2002-07-17 0 3.600 3.550 3.600 3.550 3.600 105,000 374,700 3.5686 2.640 2.603 2.640 2.603 2.640 143,184 2.6169 -0.69%
2002-07-16 0 3.625 3.575 3.625 3.575 3.625 43,000 154,625 3.5959 2.658 2.622 2.658 2.622 2.658 58,637 2.6370 0.00%
2002-07-15 0 3.625 3.600 3.625 3.600 3.625 34,000 122,625 3.6066 2.658 2.640 2.658 2.640 2.658 46,364 2.6448 -2.03%
2002-07-12 0 3.700 3.650 3.700 3.600 3.700 135,050 497,575 3.6844 2.713 2.677 2.713 2.640 2.713 184,161 2.7018 0.68%
2002-07-11 0 3.675 3.650 3.675 3.625 3.675 77,000 280,875 3.6477 2.695 2.677 2.695 2.658 2.695 105,001 2.6750 -0.68%
2002-07-10 0 3.700 3.700 3.750 3.700 3.750 89,666 333,139 3.7153 2.713 2.713 2.750 2.713 2.750 122,273 2.7245 -1.99%
2002-07-09 0 3.775 3.750 3.775 3.700 3.800 262,500 982,863 3.7442 2.768 2.750 2.768 2.713 2.787 357,959 2.7457 1.34%
2002-07-08 0 3.725 3.700 3.725 3.700 3.725 457,000 1,696,713 3.7127 2.732 2.713 2.732 2.713 2.732 623,190 2.7226 3.47%
2002-07-05 0 3.600 3.600 3.625 3.600 3.625 188,500 679,600 3.6053 2.640 2.640 2.658 2.640 2.658 257,049 2.6439 0.00%
2002-07-04 0 3.600 3.575 3.625 3.550 3.650 381,500 1,375,988 3.6068 2.640 2.622 2.658 2.603 2.677 520,234 2.6449 0.00%
2002-07-03 0 3.600 3.550 3.600 3.525 3.600 773,467 2,747,624 3.5523 2.640 2.603 2.640 2.585 2.640 1,054,741 2.6050 0.00%
2002-07-02 0 3.600 3.575 3.600 3.600 3.625 331,500 1,195,813 3.6073 2.640 2.622 2.640 2.640 2.658 452,051 2.6453 -0.69%
2002-06-28 0 3.625 3.625 3.650 3.625 3.700 975,000 3,571,838 3.6634 2.658 2.658 2.677 2.658 2.713 1,329,563 2.6865 -0.68%
2002-06-27 0 3.650 3.650 3.675 3.625 3.700 47,000 171,550 3.6500 2.677 2.677 2.695 2.658 2.713 64,092 2.6766 1.39%
2002-06-26 0 3.600 3.600 3.650 3.600 3.650 76,000 274,900 3.6171 2.640 2.640 2.677 2.640 2.677 103,638 2.6525 -4.00%
2002-06-25 0 3.750 3.650 3.750 3.675 3.750 72,333 266,978 3.6910 2.750 2.677 2.750 2.695 2.750 98,637 2.7067 3.45%
2002-06-24 0 3.625 3.625 3.650 3.600 3.650 372,666 1,353,244 3.6313 2.658 2.658 2.677 2.640 2.677 508,187 2.6629 -0.68%
2002-06-21 0 3.650 3.625 3.650 3.575 3.650 398,000 1,453,450 3.6519 2.677 2.658 2.677 2.622 2.677 542,734 2.6780 0.00%
2002-06-20 0 3.650 3.650 3.675 3.650 3.800 811,000 3,001,025 3.7004 2.677 2.677 2.695 2.677 2.787 1,105,923 2.7136 -5.19%
2002-06-19 0 3.850 3.825 3.850 3.850 3.850 336,000 1,293,600 3.8500 2.823 2.805 2.823 2.823 2.823 458,188 2.8233 -0.65%
2002-06-18 0 3.875 3.850 3.900 3.850 3.925 128,500 498,363 3.8783 2.842 2.823 2.860 2.823 2.878 175,230 2.8441 -1.27%
2002-06-17 0 3.925 3.900 3.950 3.925 3.950 349,000 1,377,200 3.9461 2.878 2.860 2.897 2.878 2.897 475,915 2.8938 -1.88%
2002-06-14 0 4.000 4.000 4.025 4.000 4.025 140,500 564,900 4.0206 2.933 2.933 2.952 2.933 2.952 191,593 2.9484 -1.23%
2002-06-13 0 4.050 4.025 4.050 3.950 4.050 525,000 2,100,200 4.0004 2.970 2.952 2.970 2.897 2.970 715,918 2.9336 3.18%
2002-06-12 0 3.925 3.925 3.950 3.925 3.950 29,200 115,245 3.9467 2.878 2.878 2.897 2.878 2.897 39,819 2.8942 -0.63%
2002-06-11 0 3.950 3.950 3.975 3.950 3.975 49,000 194,425 3.9679 2.897 2.897 2.915 2.897 2.915 66,819 2.9097 -1.25%
2002-06-10 0 4.000 3.950 4.000 3.975 4.000 641,000 2,550,938 3.9796 2.933 2.897 2.933 2.915 2.933 874,102 2.9184 0.00%
2002-06-07 0 4.000 3.975 4.000 3.950 4.000 914,000 3,621,463 3.9622 2.933 2.915 2.933 2.897 2.933 1,246,380 2.9056 1.27%
2002-06-06 0 3.950 3.950 3.975 3.950 4.000 136,000 542,750 3.9908 2.897 2.897 2.915 2.897 2.933 185,457 2.9266 0.00%
2002-06-05 0 3.950 3.925 3.975 3.900 3.950 246,000 967,900 3.9346 2.897 2.878 2.915 2.860 2.897 335,459 2.8853 1.28%
2002-06-04 0 3.900 3.900 3.950 3.850 3.900 241,500 940,375 3.8939 2.860 2.860 2.897 2.823 2.860 329,322 2.8555 -0.64%
2002-06-03 0 3.925 3.925 3.950 3.900 3.925 190,000 742,500 3.9079 2.878 2.878 2.897 2.860 2.878 259,094 2.8658 -0.63%
2002-05-31 0 3.950 3.925 3.950 3.925 3.975 257,500 1,017,613 3.9519 2.897 2.878 2.897 2.878 2.915 351,141 2.8980 -0.63%
2002-05-30 0 3.975 3.950 3.975 3.850 3.975 675,500 2,668,113 3.9498 2.915 2.897 2.915 2.823 2.915 921,148 2.8965 0.63%
2002-05-29 0 3.950 3.925 3.975 3.875 3.950 76,000 298,600 3.9289 2.897 2.878 2.915 2.842 2.897 103,638 2.8812 -0.63%
2002-05-28 0 3.975 3.875 3.975 3.900 3.975 18,000 70,600 3.9222 2.915 2.842 2.915 2.860 2.915 24,546 2.8763 1.92%
2002-05-27 0 3.900 3.875 3.925 3.900 3.900 32,500 126,750 3.9000 2.860 2.842 2.878 2.860 2.860 44,319 2.8600 0.00%
2002-05-24 0 3.900 3.900 3.925 3.800 3.900 1,021,000 3,973,713 3.8920 2.860 2.860 2.878 2.787 2.860 1,392,291 2.8541 0.00%
2002-05-23 0 3.900 3.900 3.925 3.875 3.950 1,150,500 4,489,850 3.9025 2.860 2.860 2.878 2.842 2.897 1,568,884 2.8618 -0.64%
2002-05-22 0 3.925 3.900 3.925 3.925 4.025 1,755,883 6,987,334 3.9794 2.878 2.860 2.878 2.878 2.952 2,394,417 2.9182 -4.27%
2002-05-21 0 4.100 4.075 4.125 4.075 4.200 346,000 1,430,400 4.1341 3.007 2.988 3.025 2.988 3.080 471,824 3.0316 -2.38%
2002-05-17 0 4.200 4.200 4.225 4.200 4.200 120,000 504,000 4.2000 3.080 3.080 3.098 3.080 3.080 163,638 3.0800 0.00%
2002-05-16 0 4.200 4.175 4.250 4.175 4.200 128,500 537,738 4.1847 3.080 3.062 3.117 3.062 3.080 175,230 3.0688 -1.75%
2002-05-15 0 4.275 4.225 4.275 4.200 4.275 209,000 886,900 4.2435 3.135 3.098 3.135 3.080 3.135 285,004 3.1119 -0.58%
2002-05-14 0 4.300 4.275 4.300 4.275 4.350 1,139,000 4,893,850 4.2966 3.153 3.135 3.153 3.135 3.190 1,553,202 3.1508 1.18%
2002-05-13 0 4.250 4.200 4.250 4.200 4.250 251,000 1,062,025 4.2312 3.117 3.080 3.117 3.080 3.117 342,277 3.1028 0.00%
2002-05-10 0 4.250 4.250 4.275 4.150 4.250 525,000 2,214,150 4.2174 3.117 3.117 3.135 3.043 3.117 715,918 3.0927 1.19%
2002-05-09 0 4.200 4.175 4.225 4.175 4.325 699,680 2,951,256 4.2180 3.080 3.062 3.098 3.062 3.172 954,121 3.0932 -2.33%
2002-05-08 0 4.300 4.225 4.300 4.200 4.300 1,232,100 5,238,665 4.2518 3.153 3.098 3.153 3.080 3.153 1,680,158 3.1180 3.61%
2002-05-07 0 4.150 4.150 4.200 4.000 4.200 681,500 2,830,800 4.1538 3.043 3.043 3.080 2.933 3.080 929,330 3.0461 1.22%
2002-05-06 0 4.100 4.050 4.150 4.075 4.300 957,000 3,948,000 4.1254 3.007 2.970 3.043 2.988 3.153 1,305,017 3.0252 -4.65%
2002-05-03 0 4.300 4.275 4.300 4.200 4.325 3,670,000 15,694,345 4.2764 3.153 3.135 3.153 3.080 3.172 5,004,610 3.1360 0.58%
2002-05-02 0 4.275 4.175 4.275 3.925 4.300 3,659,500 15,285,938 4.1771 3.135 3.062 3.135 2.878 3.153 4,990,292 3.0631 9.62%
2002-04-30 0 3.900 3.900 3.925 3.750 3.925 1,285,500 4,967,700 3.8644 2.860 2.860 2.878 2.750 2.878 1,752,977 2.8339 1.96%
2002-04-29 0 3.825 3.800 3.825 3.650 3.825 1,138,833 4,290,615 3.7676 2.805 2.787 2.805 2.677 2.805 1,552,974 2.7628 5.52%
2002-04-26 0 3.675 3.675 3.700 3.675 3.675 827,000 3,039,225 3.6750 2.658 2.658 2.676 2.658 2.658 1,143,297 2.6583 -0.68%
2002-04-25 0 3.700 3.700 3.725 3.700 3.750 446,500 1,653,750 3.7038 2.676 2.676 2.694 2.676 2.713 617,270 2.6791 -1.33%
2002-04-24 0 3.750 3.725 3.800 3.725 3.850 1,846,500 7,008,463 3.7955 2.713 2.694 2.749 2.694 2.785 2,552,718 2.7455 0.67%
2002-04-23 0 3.725 3.700 3.775 3.600 3.775 1,116,000 4,139,475 3.7092 2.694 2.676 2.731 2.604 2.731 1,542,829 2.6830 4.20%
2002-04-22 0 3.575 3.575 3.625 3.550 3.600 644,002 2,315,857 3.5960 2.586 2.586 2.622 2.568 2.604 890,309 2.6012 0.00%
2002-04-19 0 3.575 3.550 3.600 3.475 3.600 954,430 3,351,787 3.5118 2.586 2.568 2.604 2.514 2.604 1,319,464 2.5403 3.62%
2002-04-18 0 3.450 3.450 3.475 3.425 3.475 238,917 825,462 3.4550 2.496 2.496 2.514 2.477 2.514 330,294 2.4992 0.73%
2002-04-17 0 3.425 3.425 3.450 3.425 3.475 983,600 3,403,748 3.4605 2.477 2.477 2.496 2.477 2.514 1,359,791 2.5031 0.00%
2002-04-16 0 3.425 3.400 3.450 3.400 3.425 169,000 575,150 3.4033 2.477 2.459 2.496 2.459 2.477 233,636 2.4617 0.74%
2002-04-15 0 3.400 3.400 3.425 3.300 3.450 761,500 2,592,888 3.4050 2.459 2.459 2.477 2.387 2.496 1,052,746 2.4630 3.03%
2002-04-12 0 3.300 3.300 3.325 3.300 3.325 30,000 99,375 3.3125 2.387 2.387 2.405 2.387 2.405 41,474 2.3961 -1.49%
2002-04-11 0 3.350 3.350 3.375 3.325 3.350 98,500 329,288 3.3430 2.423 2.423 2.441 2.405 2.423 136,173 2.4182 0.75%
2002-04-10 0 3.325 3.300 3.325 3.325 3.325 82,500 274,313 3.3250 2.405 2.387 2.405 2.405 2.405 114,053 2.4051 -0.75%
2002-04-09 0 3.350 3.325 3.350 3.325 3.350 333,000 1,107,288 3.3252 2.423 2.405 2.423 2.405 2.423 460,360 2.4053 1.52%
2002-04-08 0 3.300 3.300 3.350 3.300 3.350 280,000 928,675 3.3167 2.387 2.387 2.423 2.387 2.423 387,090 2.3991 -0.75%
2002-04-04 0 3.325 3.325 3.350 3.325 3.375 243,000 810,800 3.3366 2.405 2.405 2.423 2.405 2.441 335,939 2.4135 -1.48%
2002-04-03 0 3.375 3.350 3.375 3.275 3.375 313,000 1,039,828 3.3221 2.441 2.423 2.441 2.369 2.441 432,711 2.4031 0.75%
2002-04-02 0 3.350 3.300 3.350 3.225 3.350 433,500 1,416,813 3.2683 2.423 2.387 2.423 2.333 2.423 599,298 2.3641 1.52%
2002-03-28 0 3.300 3.300 3.325 3.300 3.325 58,000 191,775 3.3065 2.387 2.387 2.405 2.387 2.405 80,183 2.3917 0.76%
2002-03-27 0 3.275 3.275 3.300 3.275 3.300 986,500 3,237,083 3.2814 2.369 2.369 2.387 2.369 2.387 1,363,800 2.3736 1.55%
2002-03-26 0 3.225 3.200 3.300 3.175 3.275 1,469,500 4,750,713 3.2329 2.333 2.315 2.387 2.297 2.369 2,031,529 2.3385 0.00%
2002-03-25 0 3.225 3.200 3.225 3.225 3.400 655,500 2,169,725 3.3100 2.333 2.315 2.333 2.333 2.459 906,205 2.3943 -4.44%
2002-03-22 0 3.375 3.375 3.400 3.350 3.500 619,500 2,122,425 3.4260 2.441 2.441 2.459 2.423 2.532 856,436 2.4782 -4.26%
2002-03-21 0 3.525 3.500 3.550 3.500 3.525 153,000 536,050 3.5036 2.550 2.532 2.568 2.532 2.550 211,517 2.5343 -2.08%
2002-03-20 0 3.600 3.600 3.625 3.600 3.650 370,000 1,336,075 3.6110 2.604 2.604 2.622 2.604 2.640 511,511 2.6120 0.00%
2002-03-19 0 3.600 3.575 3.600 3.450 3.600 730,500 2,579,188 3.5307 2.604 2.586 2.604 2.496 2.604 1,009,889 2.5539 4.35%
2002-03-18 0 3.450 3.425 3.450 3.425 3.450 16,000 54,913 3.4321 2.496 2.477 2.496 2.477 2.496 22,119 2.4826 0.73%
2002-03-15 0 3.425 3.425 3.450 3.425 3.450 266,000 914,475 3.4379 2.477 2.477 2.496 2.477 2.496 367,735 2.4868 -0.72%
2002-03-14 0 3.450 3.450 3.500 3.450 3.450 16,000 55,200 3.4500 2.496 2.496 2.532 2.496 2.496 22,119 2.4955 -1.43%
2002-03-13 0 3.500 3.425 3.500 3.400 3.500 408,613 1,412,340 3.4564 2.532 2.477 2.532 2.459 2.532 564,892 2.5002 0.00%
2002-03-12 0 3.500 3.475 3.500 3.500 3.550 514,958 1,803,657 3.5025 2.532 2.514 2.532 2.532 2.568 711,910 2.5335 -0.71%
2002-03-11 0 3.525 3.500 3.550 3.400 3.525 394,330 1,363,660 3.4582 2.550 2.532 2.568 2.459 2.550 545,147 2.5015 3.68%
2002-03-08 0 3.400 3.375 3.400 3.350 3.400 136,870 464,262 3.3920 2.459 2.441 2.459 2.423 2.459 189,218 2.4536 -0.73%
2002-03-07 0 3.425 3.400 3.425 3.425 3.500 202,205 698,949 3.4566 2.477 2.459 2.477 2.477 2.532 279,541 2.5003 -1.44%
2002-03-06 0 3.475 3.450 3.475 3.425 3.475 486,500 1,681,013 3.4553 2.514 2.496 2.514 2.477 2.514 672,568 2.4994 1.46%
2002-03-05 0 3.425 3.400 3.425 3.325 3.425 700,000 2,376,888 3.3956 2.477 2.459 2.477 2.405 2.477 967,724 2.4562 3.79%
2002-03-04 0 3.300 3.300 3.325 3.200 3.325 182,000 598,163 3.2866 2.387 2.387 2.405 2.315 2.405 251,608 2.3774 3.94%
2002-03-01 0 3.175 3.175 3.225 3.175 3.225 388,000 1,239,525 3.1947 2.297 2.297 2.333 2.297 2.333 536,396 2.3108 -1.55%
2002-02-28 0 3.225 3.225 3.250 3.225 3.475 1,365,500 4,545,475 3.3288 2.333 2.333 2.351 2.333 2.514 1,887,753 2.4079 -7.19%
2002-02-27 0 3.475 3.450 3.475 3.450 3.525 828,000 2,876,435 3.4740 2.514 2.496 2.514 2.496 2.550 1,144,679 2.5129 0.00%
2002-02-26 0 3.475 3.425 3.500 3.425 3.500 408,000 1,414,888 3.4679 2.514 2.477 2.532 2.477 2.532 564,045 2.5085 1.46%
2002-02-25 0 3.425 3.400 3.425 3.425 3.525 182,400 633,700 3.4742 2.477 2.459 2.477 2.477 2.550 252,161 2.5131 -3.52%
2002-02-22 0 3.550 3.525 3.550 3.525 3.575 606,500 2,151,675 3.5477 2.568 2.550 2.568 2.550 2.586 838,464 2.5662 0.71%
2002-02-21 0 3.525 3.525 3.550 3.500 3.525 511,000 1,792,975 3.5088 2.550 2.550 2.568 2.532 2.550 706,439 2.5380 2.17%
2002-02-20 0 3.450 3.450 3.475 3.400 3.475 1,085,000 3,752,025 3.4581 2.496 2.496 2.514 2.459 2.514 1,499,972 2.5014 0.73%
2002-02-19 0 3.425 3.400 3.425 3.400 3.450 609,500 2,087,275 3.4246 2.477 2.459 2.477 2.459 2.496 842,611 2.4772 -0.72%
2002-02-18 0 3.450 3.400 3.475 3.400 3.500 965,000 3,329,550 3.4503 2.496 2.459 2.514 2.459 2.532 1,334,077 2.4958 -1.43%
2002-02-15 0 3.500 3.450 3.500 3.275 3.500 1,375,500 4,685,350 3.4063 2.532 2.496 2.532 2.369 2.532 1,901,578 2.4639 6.87%
2002-02-11 0 3.275 3.275 3.300 3.275 3.300 202,000 663,150 3.2829 2.369 2.369 2.387 2.369 2.387 279,258 2.3747 0.00%
2002-02-08 0 3.275 3.250 3.275 3.200 3.275 375,000 1,212,875 3.2343 2.369 2.351 2.369 2.315 2.369 518,424 2.3395 2.34%
2002-02-07 0 3.200 3.200 3.225 3.200 3.300 846,000 2,730,913 3.2280 2.315 2.315 2.333 2.315 2.387 1,169,564 2.3350 -3.03%
2002-02-06 0 3.300 3.300 3.325 3.175 3.325 1,479,000 4,816,838 3.2568 2.387 2.387 2.405 2.297 2.405 2,044,663 2.3558 4.76%
2002-02-05 0 3.150 3.150 3.175 3.100 3.150 489,500 1,537,475 3.1409 2.279 2.279 2.297 2.242 2.279 676,716 2.2720 0.00%
2002-02-04 0 3.150 3.150 3.175 3.100 3.175 595,000 1,881,600 3.1624 2.279 2.279 2.297 2.242 2.297 822,566 2.2875 0.80%
2002-02-01 0 3.125 3.075 3.125 2.975 3.150 1,143,000 3,490,121 3.0535 2.260 2.224 2.260 2.152 2.279 1,580,155 2.2087 6.84%
2002-01-31 0 2.925 2.925 2.975 2.900 3.000 1,192,333 3,495,116 2.9313 2.116 2.116 2.152 2.098 2.170 1,648,356 2.1204 0.00%
2002-01-30 0 2.925 2.925 2.950 2.925 3.000 294,000 873,625 2.9715 2.116 2.116 2.134 2.116 2.170 406,444 2.1494 -2.50%
2002-01-29 0 3.000 3.000 3.025 3.000 3.025 484,000 1,458,300 3.0130 2.170 2.170 2.188 2.170 2.188 669,112 2.1795 0.00%
2002-01-28 0 3.000 2.975 3.025 3.000 3.025 339,000 1,018,000 3.0029 2.170 2.152 2.188 2.170 2.188 468,655 2.1722 0.00%
2002-01-25 0 3.000 3.000 3.025 3.000 3.050 403,000 1,213,250 3.0105 2.170 2.170 2.188 2.170 2.206 557,133 2.1777 -1.64%
2002-01-24 0 3.050 3.050 3.075 3.050 3.050 67,000 204,350 3.0500 2.206 2.206 2.224 2.206 2.206 92,625 2.2062 0.00%
2002-01-23 0 3.050 3.050 3.075 3.050 3.050 571,774 1,743,876 3.0499 2.206 2.206 2.224 2.206 2.206 790,456 2.2062 0.00%
2002-01-22 0 3.050 3.025 3.075 3.050 3.050 81,000 247,050 3.0500 2.206 2.188 2.224 2.206 2.206 111,980 2.2062 0.00%
2002-01-21 0 3.050 3.000 3.050 3.000 3.050 253,500 765,163 3.0184 2.206 2.170 2.206 2.170 2.206 350,454 2.1833 0.00%
2002-01-18 0 3.050 3.050 3.075 3.025 3.050 311,000 944,800 3.0379 2.206 2.206 2.224 2.188 2.206 429,946 2.1975 0.00%
2002-01-17 0 3.050 3.050 3.075 3.000 3.050 301,000 911,250 3.0274 2.206 2.206 2.224 2.170 2.206 416,121 2.1899 0.00%
2002-01-16 0 3.050 3.050 3.100 3.050 3.100 165,000 507,800 3.0776 2.206 2.206 2.242 2.206 2.242 228,106 2.2262 -1.61%
2002-01-15 0 3.100 3.075 3.100 3.100 3.100 226,000 700,600 3.1000 2.242 2.224 2.242 2.242 2.242 312,437 2.2424 -1.59%
2002-01-14 0 3.150 3.125 3.175 3.100 3.175 129,500 408,913 3.1576 2.279 2.260 2.297 2.242 2.297 179,029 2.2841 -0.79%
2002-01-11 0 3.175 3.150 3.175 3.150 3.200 170,000 539,350 3.1726 2.297 2.279 2.297 2.279 2.315 235,019 2.2949 0.79%
2002-01-10 0 3.150 3.150 3.175 3.125 3.200 121,000 380,850 3.1475 2.279 2.279 2.297 2.260 2.315 167,278 2.2767 -1.56%
2002-01-09 0 3.200 3.200 3.225 3.150 3.225 1,851,000 5,899,588 3.1872 2.315 2.315 2.333 2.279 2.333 2,558,939 2.3055 0.79%
2002-01-08 0 3.175 3.150 3.175 3.100 3.175 1,394,000 4,396,488 3.1539 2.297 2.279 2.297 2.242 2.297 1,927,153 2.2813 0.79%
2002-01-07 0 3.150 3.150 3.175 3.075 3.150 205,200 642,875 3.1329 2.279 2.279 2.297 2.224 2.279 283,681 2.2662 0.80%
2002-01-04 0 3.125 3.075 3.125 3.050 3.125 346,000 1,070,013 3.0925 2.260 2.224 2.260 2.206 2.260 478,332 2.2370 3.31%
2002-01-03 0 3.025 3.000 3.050 2.950 3.025 329,500 984,513 2.9879 2.188 2.170 2.206 2.134 2.188 455,522 2.1613 3.42%
2002-01-02 0 2.925 2.900 2.950 2.900 2.925 109,000 320,825 2.9433 2.116 2.098 2.134 2.098 2.116 150,688 2.1291 0.86%
2001-12-31 0 2.900 2.875 2.925 2.875 2.900 139,125 403,422 2.8997 2.098 2.080 2.116 2.080 2.098 192,335 2.0975 0.87%
2001-12-28 0 2.875 2.850 2.875 2.825 2.875 655,000 1,866,375 2.8494 2.080 2.062 2.080 2.043 2.080 905,513 2.0611 0.00%
2001-12-27 0 2.875 2.875 2.900 2.875 2.925 178,000 516,725 2.9029 2.080 2.080 2.098 2.080 2.116 246,078 2.0998 -2.54%
2001-12-24 0 2.950 2.875 2.950 2.900 2.950 115,000 334,000 2.9043 2.134 2.080 2.134 2.098 2.134 158,983 2.1009 1.72%
2001-12-21 0 2.900 2.900 2.925 2.900 2.950 545,000 1,592,500 2.9220 2.098 2.098 2.116 2.098 2.134 753,442 2.1136 -2.52%
2001-12-20 0 2.975 2.975 3.000 2.950 3.025 536,000 1,598,800 2.9828 2.152 2.152 2.170 2.134 2.188 741,000 2.1576 0.85%
2001-12-19 0 2.950 2.950 2.975 2.925 3.000 451,000 1,332,663 2.9549 2.134 2.134 2.152 2.116 2.170 623,491 2.1374 0.00%
2001-12-18 0 2.950 2.925 2.950 2.900 3.050 448,500 1,320,475 2.9442 2.134 2.116 2.134 2.098 2.206 620,035 2.1297 0.00%
2001-12-17 0 2.950 2.925 2.975 2.925 3.075 1,337,800 4,036,073 3.0169 2.134 2.116 2.152 2.116 2.224 1,849,459 2.1823 -4.07%
2001-12-14 0 3.075 3.025 3.100 3.000 3.075 1,006,000 3,060,700 3.0424 2.224 2.188 2.242 2.170 2.224 1,390,758 2.2007 0.00%
2001-12-13 0 3.075 3.075 3.100 3.075 3.200 1,296,500 4,018,800 3.0997 2.224 2.224 2.242 2.224 2.315 1,792,363 2.2422 -4.65%
2001-12-12 0 3.225 3.175 3.225 3.175 3.250 1,472,000 4,733,327 3.2156 2.333 2.297 2.333 2.297 2.351 2,034,986 2.3260 -1.53%
2001-12-11 0 3.275 3.275 3.300 3.100 3.300 2,056,500 6,618,150 3.2182 2.369 2.369 2.387 2.242 2.387 2,843,035 2.3278 1.55%
2001-12-10 0 3.225 3.200 3.225 3.050 3.225 1,561,500 4,919,438 3.1505 2.333 2.315 2.333 2.206 2.333 2,158,716 2.2789 3.20%
2001-12-07 0 3.125 3.125 3.150 2.875 3.200 4,536,244 14,021,121 3.0909 2.260 2.260 2.279 2.080 2.315 6,271,190 2.2358 9.65%
2001-12-06 0 2.850 2.825 2.850 2.775 2.850 1,261,000 3,551,900 2.8167 2.062 2.043 2.062 2.007 2.062 1,743,286 2.0375 3.64%
2001-12-05 0 2.750 2.750 2.775 2.600 2.775 767,500 2,105,975 2.7439 1.989 1.989 2.007 1.881 2.007 1,061,040 1.9848 1.85%
2001-12-04 0 2.700 2.675 2.700 2.650 2.700 704,000 1,889,700 2.6842 1.953 1.935 1.953 1.917 1.953 973,254 1.9416 1.89%
2001-12-03 0 2.650 2.625 2.675 2.600 2.650 2,865,853 7,388,128 2.5780 1.917 1.899 1.935 1.881 1.917 3,961,936 1.8648 2.91%
2001-11-30 0 2.575 2.500 2.525 2.525 2.700 3,394,216 8,894,351 2.6204 1.863 1.808 1.826 1.826 1.953 4,692,378 1.8955 -0.96%
2001-11-29 0 2.600 2.600 2.650 2.575 2.625 1,240,020 3,226,938 2.6023 1.881 1.881 1.917 1.863 1.899 1,714,282 1.8824 0.00%
2001-11-28 0 2.600 2.600 2.625 2.600 2.675 1,288,500 3,387,175 2.6288 1.881 1.881 1.899 1.881 1.935 1,781,304 1.9015 -5.45%
2001-11-27 0 2.750 2.750 2.775 2.625 2.775 2,561,208 6,900,575 2.6943 1.989 1.989 2.007 1.899 2.007 3,540,775 1.9489 4.76%
2001-11-26 0 2.625 2.575 2.625 2.550 2.650 1,238,625 3,251,353 2.6250 1.899 1.863 1.899 1.845 1.917 1,712,353 1.8988 0.00%
2001-11-23 0 2.625 2.625 2.650 2.625 2.675 631,000 1,670,800 2.6479 1.899 1.899 1.917 1.899 1.935 872,334 1.9153 -0.94%
2001-11-22 0 2.650 2.625 2.675 2.650 2.700 663,500 1,763,175 2.6574 1.917 1.899 1.935 1.917 1.953 917,264 1.9222 1.92%
2001-11-21 0 2.600 2.575 2.600 2.600 2.650 1,527,250 3,983,850 2.6085 1.881 1.863 1.881 1.881 1.917 2,111,367 1.8869 0.00%
2001-11-20 0 2.600 2.600 2.650 2.600 2.725 1,037,897 2,769,075 2.6680 1.881 1.881 1.917 1.881 1.971 1,434,854 1.9299 -3.70%
2001-11-19 0 2.700 2.675 2.700 2.600 2.700 902,000 2,405,699 2.6671 1.953 1.935 1.953 1.881 1.953 1,246,982 1.9292 0.93%
2001-11-16 0 2.675 2.650 2.675 2.675 2.700 1,030,500 2,766,463 2.6846 1.935 1.917 1.935 1.935 1.953 1,424,628 1.9419 -0.93%
2001-11-15 0 2.700 2.650 2.700 2.600 2.700 1,032,700 2,746,238 2.6593 1.953 1.917 1.953 1.881 1.953 1,427,670 1.9236 1.89%
2001-11-14 0 2.650 2.650 2.675 2.650 2.725 358,500 954,313 2.6620 1.917 1.917 1.935 1.917 1.971 495,613 1.9255 0.95%
2001-11-13 0 2.625 2.600 2.625 2.600 2.700 1,854,850 4,950,743 2.6691 1.899 1.881 1.899 1.881 1.953 2,564,262 1.9307 -0.94%
2001-11-12 0 2.650 2.650 2.675 2.650 2.700 159,500 424,863 2.6637 1.917 1.917 1.935 1.917 1.953 220,503 1.9268 0.00%
2001-11-09 0 2.650 2.625 2.650 2.625 2.675 146,764 388,886 2.6497 1.917 1.899 1.917 1.899 1.935 202,896 1.9167 0.00%
2001-11-08 0 2.650 2.625 2.650 2.600 2.650 397,500 1,042,625 2.6230 1.917 1.899 1.917 1.881 1.917 549,529 1.8973 0.00%
2001-11-07 0 2.650 2.600 2.675 2.600 2.650 528,500 1,392,025 2.6339 1.917 1.881 1.935 1.881 1.917 730,632 1.9052 0.95%
2001-11-06 0 2.625 2.625 2.650 2.600 2.650 566,458 1,480,458 2.6135 1.899 1.899 1.917 1.881 1.917 783,107 1.8905 0.00%
2001-11-05 0 2.625 2.625 2.650 2.600 2.650 282,500 739,613 2.6181 1.899 1.899 1.917 1.881 1.917 390,546 1.8938 0.96%
2001-11-02 0 2.600 2.575 2.625 2.575 2.600 307,500 799,250 2.5992 1.881 1.863 1.899 1.863 1.881 425,107 1.8801 0.00%
2001-11-01 0 2.600 2.575 2.625 2.600 2.625 592,555 1,540,738 2.6002 1.881 1.863 1.899 1.881 1.899 819,185 1.8808 0.00%
2001-10-31 0 2.600 2.600 2.625 2.600 2.675 1,338,700 3,506,038 2.6190 1.881 1.881 1.899 1.881 1.935 1,850,703 1.8944 -1.89%
2001-10-30 0 2.650 2.650 2.700 2.625 2.725 2,799,386 7,549,708 2.6969 1.917 1.917 1.953 1.899 1.971 3,870,048 1.9508 -0.93%
2001-10-29 0 2.675 2.675 2.725 2.675 2.750 922,000 2,494,168 2.7052 1.935 1.935 1.971 1.935 1.989 1,274,631 1.9568 -2.73%
2001-10-26 0 2.750 2.700 2.800 2.500 2.750 986,500 2,567,163 2.6023 1.989 1.953 2.025 1.808 1.989 1,363,800 1.8824 7.84%
2001-10-24 0 2.550 2.500 2.575 2.450 2.550 561,000 1,401,763 2.4987 1.845 1.808 1.863 1.772 1.845 775,562 1.8074 4.08%
2001-10-23 0 2.450 2.450 2.475 2.450 2.475 422,500 1,036,688 2.4537 1.772 1.772 1.790 1.772 1.790 584,091 1.7749 2.08%
2001-10-22 0 2.400 2.400 2.425 2.400 2.550 1,106,500 2,656,475 2.4008 1.736 1.736 1.754 1.736 1.845 1,529,695 1.7366 1.05%
2001-10-19 0 2.375 2.375 2.400 2.375 2.425 267,000 641,650 2.4032 1.718 1.718 1.736 1.718 1.754 369,118 1.7383 -1.04%
2001-10-18 0 2.400 2.375 2.450 2.350 2.400 346,000 823,513 2.3801 1.736 1.718 1.772 1.700 1.736 478,332 1.7216 1.05%
2001-10-17 0 2.375 2.375 2.400 2.375 2.450 293,000 705,850 2.4090 1.718 1.718 1.736 1.718 1.772 405,062 1.7426 0.00%
2001-10-16 0 2.375 2.375 2.400 2.350 2.400 331,000 785,975 2.3745 1.718 1.718 1.736 1.700 1.736 457,595 1.7176 0.00%
2001-10-15 0 2.375 2.375 2.400 2.300 2.450 385,000 911,325 2.3671 1.718 1.718 1.736 1.664 1.772 532,248 1.7122 0.00%
2001-10-12 0 2.375 2.375 2.400 2.300 2.525 1,283,000 3,121,788 2.4332 1.718 1.718 1.736 1.664 1.826 1,773,700 1.7600 -3.06%
2001-10-11 0 2.450 2.450 2.475 2.325 2.550 1,400,482 3,461,794 2.4719 1.772 1.772 1.790 1.682 1.845 1,936,115 1.7880 5.38%
2001-10-10 0 2.325 2.300 2.350 2.275 2.375 949,833 2,199,762 2.3159 1.682 1.664 1.700 1.646 1.718 1,313,109 1.6752 1.09%
2001-10-09 0 2.300 2.275 2.325 2.200 2.325 962,500 2,194,113 2.2796 1.664 1.646 1.682 1.591 1.682 1,330,621 1.6489 5.75%
2001-10-08 0 2.175 2.175 2.200 2.125 2.225 1,004,750 2,195,413 2.1850 1.573 1.573 1.591 1.537 1.609 1,389,030 1.5805 -4.40%
2001-10-05 0 2.275 2.250 2.275 2.200 2.300 1,070,833 2,415,953 2.2561 1.646 1.628 1.646 1.591 1.664 1,480,387 1.6320 0.00%
2001-10-04 0 2.275 2.250 2.300 2.175 2.300 1,904,000 4,253,775 2.2341 1.646 1.628 1.664 1.573 1.664 2,632,210 1.6160 4.60%
2001-10-03 0 2.175 2.150 2.175 2.125 2.200 1,517,000 3,291,313 2.1696 1.573 1.555 1.573 1.537 1.591 2,097,196 1.5694 2.35%
2001-09-28 0 2.125 2.100 2.125 2.100 2.175 790,000 1,689,350 2.1384 1.537 1.519 1.537 1.519 1.573 1,092,146 1.5468 -2.30%
2001-09-27 0 2.175 2.150 2.175 2.025 2.225 2,838,439 6,068,741 2.1381 1.573 1.555 1.573 1.465 1.609 3,924,037 1.5466 4.82%
2001-09-26 0 2.075 2.075 2.100 2.075 2.150 893,708 1,878,689 2.1021 1.501 1.501 1.519 1.501 1.555 1,235,518 1.5206 0.00%
2001-09-25 0 2.075 2.050 2.075 2.050 2.275 1,015,000 2,171,175 2.1391 1.501 1.483 1.501 1.483 1.646 1,403,200 1.5473 -7.78%
2001-09-24 0 2.250 2.250 2.275 2.200 2.250 404,583 900,503 2.2258 1.628 1.628 1.646 1.591 1.628 559,321 1.6100 0.00%
2001-09-21 0 2.250 2.225 2.250 2.200 2.300 792,666 1,771,549 2.2349 1.628 1.609 1.628 1.591 1.664 1,095,831 1.6166 -3.23%
2001-09-20 0 2.325 2.325 2.400 2.300 2.375 170,583 400,933 2.3504 1.682 1.682 1.736 1.664 1.718 235,825 1.7001 -5.10%
2001-09-19 0 2.450 2.425 2.475 2.325 2.575 1,714,500 4,182,150 2.4393 1.772 1.754 1.790 1.682 1.863 2,370,233 1.7644 -4.85%
2001-09-18 0 2.575 2.500 2.575 2.450 2.600 1,247,500 3,145,963 2.5218 1.863 1.808 1.863 1.772 1.881 1,724,623 1.8241 3.00%
2001-09-17 0 2.500 2.500 2.550 2.450 2.550 209,500 521,513 2.4893 1.808 1.808 1.845 1.772 1.845 289,626 1.8006 -7.41%
2001-09-14 0 2.700 2.650 2.700 2.625 2.700 157,000 418,450 2.6653 1.953 1.917 1.953 1.899 1.953 217,047 1.9279 -1.82%
2001-09-13 0 2.750 2.700 2.750 2.675 2.750 381,000 1,033,925 2.7137 1.989 1.953 1.989 1.935 1.989 526,718 1.9630 3.77%
2001-09-12 0 2.650 2.625 2.700 2.600 2.700 1,055,500 2,763,438 2.6181 1.917 1.899 1.953 1.881 1.953 1,459,190 1.8938 -10.17%
2001-09-11 0 2.950 2.950 2.975 2.950 2.975 243,500 720,638 2.9595 2.134 2.134 2.152 2.134 2.152 336,630 2.1407 0.00%
2001-09-10 0 2.950 2.950 2.975 2.925 2.975 350,250 1,036,200 2.9585 2.134 2.134 2.152 2.116 2.152 484,208 2.1400 -1.67%
2001-09-07 0 3.000 2.975 3.025 2.950 3.025 746,500 2,229,438 2.9865 2.170 2.152 2.188 2.134 2.188 1,032,009 2.1603 -0.83%
2001-09-06 0 3.025 3.025 3.050 3.000 3.100 728,500 2,209,925 3.0335 2.188 2.188 2.206 2.170 2.242 1,007,124 2.1943 -3.20%
2001-09-05 0 3.125 3.125 3.150 3.100 3.150 155,000 482,163 3.1107 2.260 2.260 2.279 2.242 2.279 214,282 2.2501 0.00%
2001-09-04 0 3.125 3.125 3.150 3.050 3.125 403,000 1,248,213 3.0973 2.260 2.260 2.279 2.206 2.260 557,133 2.2404 2.46%
2001-09-03 0 3.050 3.050 3.125 3.050 3.125 579,000 1,783,250 3.0799 2.206 2.206 2.260 2.206 2.260 800,446 2.2278 -3.94%
2001-08-31 0 3.175 3.175 3.200 3.150 3.200 628,500 1,983,213 3.1555 2.297 2.297 2.315 2.279 2.315 868,878 2.2825 0.79%
2001-08-30 0 3.150 3.100 3.200 3.075 3.175 988,000 3,076,213 3.1136 2.279 2.242 2.315 2.224 2.297 1,365,873 2.2522 0.00%
2001-08-29 0 3.150 3.150 3.200 3.125 3.200 453,000 1,431,950 3.1610 2.279 2.279 2.315 2.260 2.315 626,256 2.2865 -3.08%
2001-08-28 0 3.250 3.250 3.275 3.225 3.275 589,000 1,918,000 3.2564 2.351 2.351 2.369 2.333 2.369 814,271 2.3555 0.00%
2001-08-27 0 3.250 3.225 3.275 3.225 3.250 318,000 1,032,400 3.2465 2.351 2.333 2.369 2.333 2.351 439,623 2.3484 2.36%
2001-08-24 0 3.175 3.150 3.175 3.100 3.175 533,875 1,680,075 3.1469 2.297 2.279 2.297 2.242 2.297 738,062 2.2763 2.42%
2001-08-23 0 3.100 3.075 3.150 3.075 3.325 3,614,500 11,413,638 3.1577 2.242 2.224 2.279 2.224 2.405 4,996,913 2.2841 -3.13%
2001-08-22 0 3.200 3.200 3.300 3.200 3.275 102,500 332,888 3.2477 2.315 2.315 2.387 2.315 2.369 141,702 2.3492 -3.76%
2001-08-21 0 3.325 3.275 3.325 3.300 3.325 14,000 46,300 3.3071 2.405 2.369 2.405 2.387 2.405 19,354 2.3922 0.76%
2001-08-20 0 3.300 3.275 3.300 3.275 3.300 65,000 214,375 3.2981 2.387 2.369 2.387 2.369 2.387 89,860 2.3857 -0.75%
2001-08-17 0 3.325 3.300 3.325 3.300 3.325 261,000 864,100 3.3107 2.405 2.387 2.405 2.387 2.405 360,823 2.3948 0.00%
2001-08-16 0 3.325 3.300 3.325 3.275 3.375 246,500 817,275 3.3155 2.405 2.387 2.405 2.369 2.441 340,777 2.3983 0.76%
2001-08-15 0 3.300 3.275 3.300 3.275 3.300 130,000 428,875 3.2990 2.387 2.369 2.387 2.369 2.387 179,720 2.3863 0.76%
2001-08-14 0 3.275 3.275 3.325 3.275 3.325 429,000 1,416,450 3.3017 2.369 2.369 2.405 2.369 2.405 593,077 2.3883 0.77%
2001-08-13 0 3.250 3.225 3.250 3.225 3.275 185,500 602,400 3.2474 2.351 2.333 2.351 2.333 2.369 256,447 2.3490 -0.76%
2001-08-10 0 3.275 3.250 3.275 3.275 3.300 343,000 1,124,800 3.2793 2.369 2.351 2.369 2.369 2.387 474,185 2.3721 0.00%
2001-08-09 0 3.275 3.275 3.300 3.250 3.300 402,916 1,317,223 3.2692 2.369 2.369 2.387 2.351 2.387 557,016 2.3648 -1.50%
2001-08-08 0 3.325 3.300 3.325 3.325 3.375 400,666 1,340,356 3.3453 2.405 2.387 2.405 2.405 2.441 553,906 2.4198 -1.48%
2001-08-07 0 3.375 3.375 3.400 3.325 3.400 376,000 1,254,825 3.3373 2.441 2.441 2.459 2.405 2.459 519,806 2.4140 1.50%
2001-08-06 0 3.325 3.325 3.350 3.300 3.350 198,548 658,463 3.3164 2.405 2.405 2.423 2.387 2.423 274,485 2.3989 0.76%
2001-08-03 0 3.300 3.300 3.350 3.300 3.450 1,980,167 6,647,176 3.3569 2.387 2.387 2.423 2.387 2.496 2,737,508 2.4282 -3.65%
2001-08-02 0 3.425 3.400 3.425 3.400 3.475 610,376 2,105,485 3.4495 2.477 2.459 2.477 2.459 2.514 843,822 2.4952 -0.72%
2001-08-01 0 3.450 3.450 3.475 3.450 3.550 1,131,367 3,938,342 3.4810 2.496 2.496 2.514 2.496 2.568 1,564,073 2.5180 -1.43%
2001-07-31 0 3.500 3.425 3.450 3.425 3.500 298,000 1,029,563 3.4549 2.532 2.477 2.496 2.477 2.532 411,974 2.4991 2.19%
2001-07-30 0 3.425 3.400 3.425 3.400 3.500 332,500 1,140,338 3.4296 2.477 2.459 2.477 2.459 2.532 459,669 2.4808 -1.44%
2001-07-27 0 3.475 3.425 3.500 3.425 3.475 1,765,500 6,124,228 3.4688 2.514 2.477 2.532 2.477 2.514 2,440,739 2.5092 2.21%
2001-07-26 0 3.400 3.400 3.450 3.400 3.525 763,500 2,652,525 3.4742 2.459 2.459 2.496 2.459 2.550 1,055,511 2.5130 -2.86%
2001-07-24 0 3.500 3.500 3.575 3.500 3.575 273,500 959,625 3.5087 2.532 2.532 2.586 2.532 2.586 378,104 2.5380 0.72%
2001-07-23 0 3.475 3.475 3.500 3.475 3.500 109,500 382,800 3.4959 2.514 2.514 2.532 2.514 2.532 151,380 2.5287 -0.71%
2001-07-20 0 3.500 3.500 3.525 3.475 3.500 154,000 538,925 3.4995 2.532 2.532 2.550 2.514 2.532 212,899 2.5314 0.72%
2001-07-19 0 3.475 3.475 3.525 3.475 3.575 538,500 1,887,375 3.5049 2.514 2.514 2.550 2.514 2.586 744,456 2.5352 -2.80%
2001-07-18 0 3.575 3.525 3.575 3.500 3.575 417,291 1,473,034 3.5300 2.586 2.550 2.586 2.532 2.586 576,889 2.5534 0.70%
2001-07-17 0 3.550 3.550 3.575 3.550 3.600 513,000 1,827,725 3.5628 2.568 2.568 2.586 2.568 2.604 709,204 2.5772 -2.07%
2001-07-16 0 3.625 3.650 3.700 3.600 3.650 709,500 2,563,075 3.6125 2.622 2.640 2.676 2.604 2.640 980,858 2.6131 0.69%
2001-07-13 0 3.600 3.575 3.600 3.575 3.675 750,124 2,706,125 3.6076 2.604 2.586 2.604 2.586 2.658 1,037,019 2.6095 0.70%
2001-07-12 0 3.575 3.575 3.650 3.575 3.675 991,000 3,594,513 3.6272 2.586 2.586 2.640 2.586 2.658 1,370,021 2.6237 -0.69%
2001-07-11 0 3.600 3.575 3.650 3.575 3.650 934,708 3,362,866 3.5978 2.604 2.586 2.640 2.586 2.640 1,292,199 2.6024 -0.69%
2001-07-10 0 3.625 3.600 3.625 3.625 3.675 654,000 2,372,363 3.6275 2.622 2.604 2.622 2.622 2.658 904,131 2.6239 0.69%
2001-07-09 0 3.600 3.600 3.625 3.575 3.650 1,345,185 4,864,767 3.6164 2.604 2.604 2.622 2.586 2.640 1,859,669 2.6159 -4.00%
2001-07-05 0 3.750 3.725 3.750 3.750 3.800 417,189 1,568,707 3.7602 2.713 2.694 2.713 2.713 2.749 576,748 2.7199 -1.32%
2001-07-04 0 3.800 3.775 3.800 3.775 3.800 297,000 1,125,837 3.7907 2.749 2.731 2.749 2.731 2.749 410,592 2.7420 0.66%
2001-07-03 0 3.775 3.725 3.800 3.700 3.850 2,321,609 8,770,581 3.7778 2.731 2.694 2.749 2.676 2.785 3,209,539 2.7327 4.86%
2001-06-29 0 3.600 3.550 3.600 3.550 3.750 1,743,000 6,329,400 3.6313 2.604 2.568 2.604 2.568 2.713 2,409,633 2.6267 -1.37%
2001-06-28 0 3.650 3.625 3.675 3.625 3.775 1,192,125 4,371,506 3.6670 2.640 2.622 2.658 2.622 2.731 1,648,069 2.6525 -3.31%
2001-06-27 0 3.775 3.750 3.775 3.700 3.775 1,058,495 3,951,392 3.7330 2.731 2.713 2.731 2.676 2.731 1,463,330 2.7003 1.34%
2001-06-26 0 3.725 3.700 3.725 3.625 3.750 268,600 998,442 3.7172 2.694 2.676 2.694 2.622 2.713 371,330 2.6888 2.05%
2001-06-22 0 3.650 3.625 3.700 3.625 3.775 2,146,000 7,912,988 3.6873 2.640 2.622 2.676 2.622 2.731 2,966,766 2.6672 -3.31%
2001-06-21 0 3.775 3.775 3.800 3.750 3.875 1,199,091 4,535,202 3.7822 2.731 2.731 2.749 2.713 2.803 1,657,699 2.7358 0.00%
2001-06-20 0 3.775 3.775 3.825 3.750 3.900 770,632 2,930,223 3.8024 2.731 2.731 2.767 2.713 2.821 1,065,370 2.7504 -2.58%
2001-06-19 0 3.875 3.875 3.900 3.800 3.900 344,500 1,323,150 3.8408 2.803 2.803 2.821 2.749 2.821 476,259 2.7782 -0.64%
2001-06-18 0 3.900 3.900 3.925 3.700 3.925 818,189 3,142,693 3.8410 2.821 2.821 2.839 2.676 2.839 1,131,116 2.7784 5.41%
2001-06-15 0 3.700 3.700 3.800 3.625 3.900 2,030,370 7,641,966 3.7638 2.676 2.676 2.749 2.622 2.821 2,806,912 2.7226 -5.13%
2001-06-14 0 3.900 3.900 3.925 3.900 3.950 800,189 3,134,732 3.9175 2.821 2.821 2.839 2.821 2.857 1,106,232 2.8337 -1.27%
2001-06-13 0 3.950 3.950 4.000 3.900 3.975 1,504,689 5,935,278 3.9445 2.857 2.857 2.893 2.821 2.875 2,080,177 2.8533 -0.63%
2001-06-12 0 3.975 3.975 4.000 3.975 4.025 504,500 2,024,525 4.0129 2.875 2.875 2.893 2.875 2.911 697,453 2.9027 -1.24%
2001-06-11 0 4.025 4.025 4.075 4.025 4.050 355,760 1,440,589 4.0493 2.911 2.911 2.948 2.911 2.930 491,825 2.9291 -1.23%
2001-06-08 0 4.075 4.050 4.075 4.050 4.100 363,962 1,480,662 4.0682 2.948 2.930 2.948 2.930 2.966 503,164 2.9427 0.62%
2001-06-07 0 4.050 4.025 4.075 4.000 4.075 645,000 2,613,888 4.0525 2.930 2.911 2.948 2.893 2.948 891,689 2.9314 1.25%
2001-06-06 0 4.000 4.000 4.025 4.000 4.025 488,500 1,964,438 4.0214 2.893 2.893 2.911 2.893 2.911 675,333 2.9088 -0.62%
2001-06-05 0 4.025 4.025 4.050 3.925 4.050 293,334 1,171,248 3.9929 2.911 2.911 2.930 2.839 2.930 405,523 2.8882 1.90%
2001-06-04 0 3.950 3.925 3.975 3.900 4.000 955,000 3,782,063 3.9603 2.857 2.839 2.875 2.821 2.893 1,320,252 2.8647 -1.25%
2001-06-01 0 4.000 3.975 4.000 4.000 4.100 1,019,423 4,104,946 4.0267 2.893 2.875 2.893 2.893 2.966 1,409,315 2.9127 -2.44%
2001-05-31 0 4.100 4.100 4.150 4.100 4.125 265,500 1,092,725 4.1157 2.966 2.966 3.002 2.966 2.984 367,044 2.9771 -0.61%
2001-05-30 0 4.125 4.125 4.175 4.125 4.175 257,500 1,070,363 4.1567 2.984 2.984 3.020 2.984 3.020 355,984 3.0068 -1.79%
2001-05-29 0 4.200 4.175 4.200 4.200 4.300 329,250 1,384,754 4.2058 3.038 3.020 3.038 3.038 3.110 455,176 3.0422 0.00%
2001-05-28 0 4.200 4.200 4.225 4.200 4.250 283,900 1,195,405 4.2107 3.038 3.038 3.056 3.038 3.074 392,481 3.0458 0.60%
2001-05-25 0 4.175 4.175 4.250 4.175 4.225 794,500 3,338,825 4.2024 3.020 3.020 3.074 3.020 3.056 1,098,367 3.0398 -1.76%
2001-05-24 0 4.250 4.225 4.250 4.175 4.250 175,000 737,938 4.2168 3.074 3.056 3.074 3.020 3.074 241,931 3.0502 1.80%
2001-05-23 0 4.175 4.175 4.200 4.175 4.250 1,395,500 5,869,913 4.2063 3.020 3.020 3.038 3.020 3.074 1,929,227 3.0426 -1.76%
2001-05-22 0 4.250 4.200 4.225 4.225 4.325 338,000 1,440,275 4.2612 3.074 3.038 3.056 3.056 3.128 467,273 3.0823 0.00%
2001-05-21 0 4.250 4.200 4.250 4.175 4.275 1,214,708 5,109,165 4.2061 3.074 3.038 3.074 3.020 3.092 1,679,289 3.0425 -0.58%
2001-05-18 0 4.275 4.250 4.275 4.250 4.300 448,500 1,913,850 4.2672 3.092 3.074 3.092 3.074 3.110 620,035 3.0867 -1.16%
2001-05-17 0 4.325 4.300 4.325 4.300 4.350 196,000 846,563 4.3192 3.128 3.110 3.128 3.110 3.147 270,963 3.1243 0.00%
2001-05-16 0 4.325 4.300 4.325 4.250 4.325 221,500 953,550 4.3050 3.128 3.110 3.128 3.074 3.128 306,216 3.1140 1.17%
2001-05-15 0 4.275 4.250 4.275 4.250 4.275 84,000 357,600 4.2571 3.092 3.074 3.092 3.074 3.092 116,127 3.0794 0.59%
2001-05-14 0 4.250 4.225 4.275 4.250 4.275 132,500 564,350 4.2592 3.074 3.056 3.092 3.074 3.092 183,176 3.0809 -1.16%
2001-05-11 0 4.300 4.300 4.350 4.200 4.350 678,375 2,908,044 4.2868 3.110 3.110 3.147 3.038 3.147 937,828 3.1008 1.78%
2001-05-10 0 4.225 4.200 4.225 4.225 4.300 345,000 1,466,500 4.2507 3.056 3.038 3.056 3.056 3.110 476,950 3.0747 -0.59%
2001-05-09 0 4.250 4.225 4.250 4.225 4.275 331,500 1,409,913 4.2531 3.074 3.056 3.074 3.056 3.092 458,287 3.0765 -0.58%
2001-05-08 0 4.275 4.200 4.275 4.150 4.275 255,000 1,070,438 4.1978 3.092 3.038 3.092 3.002 3.092 352,528 3.0365 1.79%
2001-05-07 0 4.200 4.200 4.250 4.150 4.250 15,000 62,900 4.1933 3.038 3.038 3.074 3.002 3.074 20,737 3.0332 1.20%
2001-05-04 0 4.150 4.125 4.150 4.150 4.175 75,000 311,375 4.1517 3.002 2.984 3.002 3.002 3.020 103,685 3.0031 -0.60%
2001-05-03 0 4.175 4.150 4.200 4.175 4.350 105,000 439,625 4.1869 3.020 3.002 3.038 3.020 3.147 145,159 3.0286 -1.76%
2001-05-02 0 4.250 4.225 4.275 4.225 4.375 318,000 1,364,325 4.2903 3.074 3.056 3.092 3.056 3.165 439,623 3.1034 -0.58%
2001-04-27 0 4.275 4.275 4.300 4.200 4.300 77,000 325,875 4.2321 3.092 3.092 3.110 3.038 3.110 106,450 3.0613 -0.58%
2001-04-26 0 4.300 4.250 4.300 4.175 4.300 244,000 1,033,050 4.2338 3.110 3.074 3.110 3.020 3.110 337,321 3.0625 2.99%
2001-04-25 0 4.225 4.225 4.250 4.225 4.400 237,000 1,028,363 4.3391 3.020 3.020 3.038 3.020 3.145 331,568 3.1015 -3.43%
2001-04-24 0 4.375 4.350 4.375 4.300 4.400 421,500 1,837,175 4.3587 3.127 3.109 3.127 3.074 3.145 589,687 3.1155 2.34%
2001-04-23 0 4.275 4.250 4.275 4.175 4.275 412,000 1,748,538 4.2440 3.056 3.038 3.056 2.984 3.056 576,396 3.0336 2.40%
2001-04-20 0 4.175 4.125 4.175 4.075 4.200 305,000 1,247,025 4.0886 2.984 2.948 2.984 2.913 3.002 426,701 2.9225 3.09%
2001-04-19 0 4.050 4.000 4.050 4.000 4.075 240,541 966,722 4.0189 2.895 2.859 2.895 2.859 2.913 336,522 2.8727 1.25%
2001-04-18 0 4.000 3.975 4.050 4.000 4.075 96,000 385,800 4.0188 2.859 2.841 2.895 2.859 2.913 134,306 2.8725 0.63%
2001-04-17 0 3.975 3.950 3.975 3.950 4.000 78,336 311,710 3.9791 2.841 2.823 2.841 2.823 2.859 109,594 2.8442 0.00%
2001-04-12 0 3.975 3.950 3.975 3.925 4.000 450,000 1,786,300 3.9696 2.841 2.823 2.841 2.806 2.859 629,559 2.8374 0.63%
2001-04-11 0 3.950 3.925 3.950 3.925 3.950 165,000 649,325 3.9353 2.823 2.806 2.823 2.806 2.823 230,838 2.8129 0.00%
2001-04-10 0 3.950 3.900 3.950 3.925 3.950 53,000 209,100 3.9453 2.823 2.788 2.823 2.806 2.823 74,148 2.8200 0.00%
2001-04-09 0 3.950 3.925 4.025 3.875 3.975 402,333 1,585,890 3.9417 2.823 2.806 2.877 2.770 2.841 562,872 2.8175 0.00%
2001-04-06 0 3.950 3.875 3.950 3.850 4.000 273,500 1,072,150 3.9201 2.823 2.770 2.823 2.752 2.859 382,632 2.8020 0.64%
2001-04-04 0 3.925 3.925 3.975 3.925 4.025 509,730 2,026,224 3.9751 2.806 2.806 2.841 2.806 2.877 713,122 2.8413 -4.27%
2001-04-03 0 4.100 4.100 4.125 4.100 4.125 341,500 1,420,500 4.1596 2.931 2.931 2.948 2.931 2.948 477,765 2.9732 -2.38%
2001-04-02 0 4.200 4.150 4.200 4.150 4.200 41,500 174,200 4.1976 3.002 2.966 3.002 2.966 3.002 58,059 3.0004 0.00%
2001-03-30 0 4.200 4.200 4.250 4.175 4.250 345,000 1,446,675 4.1933 3.002 3.002 3.038 2.984 3.038 482,662 2.9973 0.60%
2001-03-29 0 4.175 4.150 4.200 4.100 4.200 38,030 156,391 4.1123 2.984 2.966 3.002 2.931 3.002 53,205 2.9394 -0.60%
2001-03-28 0 4.200 4.200 4.225 4.200 4.200 63,000 264,875 4.2044 3.002 3.002 3.020 3.002 3.002 88,138 3.0052 0.00%
2001-03-27 0 4.200 4.150 4.175 4.175 4.200 65,750 275,288 4.1869 3.002 2.966 2.984 2.984 3.002 91,986 2.9927 1.20%
2001-03-26 0 4.150 4.125 4.200 4.125 4.200 376,500 1,576,588 4.1875 2.966 2.948 3.002 2.948 3.002 526,731 2.9932 -0.60%
2001-03-23 0 4.175 4.150 4.175 4.125 4.200 134,500 561,188 4.1724 2.984 2.966 2.984 2.948 3.002 188,168 2.9824 0.00%
2001-03-22 0 4.175 4.150 4.200 4.150 4.200 369,900 1,539,250 4.1613 2.984 2.966 3.002 2.966 3.002 517,497 2.9744 -1.76%
2001-03-21 0 4.250 4.225 4.250 4.200 4.250 248,500 1,051,900 4.2330 3.038 3.020 3.038 3.002 3.038 347,656 3.0257 -0.58%
2001-03-20 0 4.275 4.250 4.275 4.250 4.275 294,000 1,256,475 4.2737 3.056 3.038 3.056 3.038 3.056 411,312 3.0548 0.00%
2001-03-19 0 4.275 4.275 4.375 4.275 4.325 231,000 992,963 4.2985 3.056 3.056 3.127 3.056 3.091 323,174 3.0725 -2.84%
2001-03-16 0 4.400 4.375 4.425 4.375 4.550 385,000 1,702,588 4.4223 3.145 3.127 3.163 3.127 3.252 538,623 3.1610 -0.56%
2001-03-15 0 4.425 4.350 4.450 4.175 4.450 920,500 3,969,563 4.3124 3.163 3.109 3.181 2.984 3.181 1,287,797 3.0824 5.36%
2001-03-14 0 4.200 4.175 4.250 4.200 4.300 588,000 2,489,475 4.2338 3.002 2.984 3.038 3.002 3.074 822,623 3.0263 -2.33%
2001-03-13 0 4.300 4.275 4.325 4.250 4.325 585,900 2,501,660 4.2698 3.074 3.056 3.091 3.038 3.091 819,686 3.0520 -2.82%
2001-03-12 0 4.425 4.400 4.550 4.425 4.600 254,000 1,130,250 4.4498 3.163 3.145 3.252 3.163 3.288 355,351 3.1807 -3.80%
2001-03-09 0 4.600 4.550 4.600 4.600 4.625 340,500 1,566,913 4.6018 3.288 3.252 3.288 3.288 3.306 476,366 3.2893 0.00%
2001-03-08 0 4.600 4.600 4.675 4.600 4.725 123,500 575,663 4.6612 3.288 3.288 3.342 3.288 3.377 172,779 3.3318 -0.54%
2001-03-07 0 4.625 4.625 4.675 4.600 4.800 356,000 1,660,788 4.6651 3.306 3.306 3.342 3.288 3.431 498,051 3.3346 -3.65%
2001-03-06 0 4.800 4.750 4.800 4.750 4.850 328,180 1,573,950 4.7960 3.431 3.395 3.431 3.395 3.467 459,130 3.4281 1.59%
2001-03-05 0 4.725 4.675 4.725 4.675 4.775 696,500 3,282,025 4.7122 3.377 3.342 3.377 3.342 3.413 974,417 3.3682 0.53%
2001-03-02 0 4.700 4.700 4.750 4.500 4.875 1,332,420 6,336,343 4.7555 3.359 3.359 3.395 3.217 3.485 1,864,082 3.3992 2.17%
2001-03-01 0 4.600 4.600 4.675 4.600 5.050 1,977,000 9,458,913 4.7845 3.288 3.288 3.342 3.288 3.610 2,765,862 3.4199 -8.00%
2001-02-28 0 5.000 5.000 5.050 5.000 5.100 942,500 4,736,500 5.0255 3.574 3.574 3.610 3.574 3.645 1,318,576 3.5921 0.50%
2001-02-27 0 4.975 4.975 5.000 4.975 5.050 1,223,500 6,118,175 5.0006 3.556 3.556 3.574 3.556 3.610 1,711,700 3.5743 -1.49%
2001-02-26 0 5.050 5.000 5.050 5.000 5.100 928,000 4,652,250 5.0132 3.610 3.574 3.610 3.574 3.645 1,298,290 3.5834 1.00%
2001-02-23 0 5.000 5.000 5.050 5.000 5.100 1,157,000 5,793,600 5.0074 3.574 3.574 3.610 3.574 3.645 1,618,666 3.5792 0.00%
2001-02-22 0 5.000 5.000 5.050 4.850 5.000 619,000 3,061,450 4.9458 3.574 3.574 3.610 3.467 3.574 865,993 3.5352 2.56%
2001-02-21 0 4.875 4.875 4.900 4.875 5.000 671,000 3,318,025 4.9449 3.485 3.485 3.502 3.485 3.574 938,742 3.5345 -3.47%
2001-02-20 0 5.050 5.050 5.150 4.975 5.100 735,500 3,701,850 5.0331 3.610 3.610 3.681 3.556 3.645 1,028,979 3.5976 -0.98%
2001-02-19 0 5.100 5.050 5.100 5.000 5.400 9,107,805 46,419,162 5.0966 3.645 3.610 3.645 3.574 3.860 12,741,997 3.6430 2.51%
2001-02-16 0 4.975 4.950 5.000 4.900 4.975 369,500 1,828,700 4.9491 3.556 3.538 3.574 3.502 3.556 516,938 3.5376 0.00%
2001-02-15 0 4.975 4.950 5.000 4.950 5.000 350,333 1,741,665 4.9715 3.556 3.538 3.574 3.538 3.574 490,123 3.5535 -0.50%
2001-02-14 0 5.000 4.975 5.000 4.975 5.000 204,000 1,015,600 4.9784 3.574 3.556 3.574 3.556 3.574 285,400 3.5585 0.00%
2001-02-13 0 5.000 4.975 5.000 4.950 5.000 390,500 1,948,650 4.9901 3.574 3.556 3.574 3.538 3.574 546,317 3.5669 1.01%
2001-02-12 0 4.950 4.950 5.000 4.925 5.000 587,500 2,920,750 4.9715 3.538 3.538 3.574 3.520 3.574 821,924 3.5536 -1.98%
2001-02-09 0 5.050 5.000 5.050 4.950 5.050 340,500 1,704,325 5.0054 3.610 3.574 3.610 3.538 3.610 476,366 3.5778 1.00%
2001-02-08 0 5.000 5.000 5.050 4.925 5.050 481,000 2,399,013 4.9876 3.574 3.574 3.610 3.520 3.610 672,928 3.5650 -0.99%
2001-02-07 0 5.050 5.000 5.050 4.900 5.100 1,468,433 7,358,838 5.0114 3.610 3.574 3.610 3.502 3.645 2,054,366 3.5820 3.06%
2001-02-06 0 4.900 4.950 4.975 4.875 5.000 711,500 3,489,925 4.9050 3.502 3.538 3.556 3.485 3.574 995,402 3.5060 -2.00%
2001-02-05 0 5.000 4.975 5.000 4.950 5.150 2,366,000 11,878,225 5.0204 3.574 3.556 3.574 3.538 3.681 3,310,080 3.5885 0.50%
2001-02-02 0 4.975 4.950 4.975 4.500 5.050 5,814,500 28,631,763 4.9242 3.556 3.538 3.556 3.217 3.610 8,134,599 3.5198 11.17%
2001-02-01 0 4.475 4.425 4.475 4.350 4.500 837,500 3,684,538 4.3994 3.199 3.163 3.199 3.109 3.217 1,171,679 3.1447 1.70%
2001-01-31 0 4.400 4.450 - 4.325 4.450 482,500 2,099,825 4.3520 3.145 3.181 - 3.091 3.181 675,027 3.1107 2.92%
2001-01-30 0 4.275 4.275 4.300 4.275 4.350 428,000 1,840,200 4.2995 3.056 3.056 3.074 3.056 3.109 598,780 3.0732 -1.72%
2001-01-29 0 4.350 4.325 4.350 4.325 4.400 448,500 1,956,975 4.3634 3.109 3.091 3.109 3.091 3.145 627,460 3.1189 -0.57%
2001-01-23 0 4.375 4.350 4.400 4.375 4.400 480,500 2,103,288 4.3773 3.127 3.109 3.145 3.127 3.145 672,229 3.1288 -1.13%
2001-01-22 0 4.425 4.425 4.450 4.375 4.400 418,500 1,831,475 4.3763 3.163 3.163 3.181 3.127 3.145 585,490 3.1281 0.57%
2001-01-19 0 4.400 4.375 4.425 4.325 4.450 696,136 3,056,753 4.3910 3.145 3.127 3.163 3.091 3.181 973,908 3.1386 1.73%
2001-01-18 0 4.325 4.300 4.350 4.300 4.350 140,500 606,888 4.3195 3.091 3.074 3.109 3.074 3.109 196,562 3.0875 1.17%
2001-01-17 0 4.275 4.275 4.300 4.275 4.375 381,500 1,650,263 4.3257 3.056 3.056 3.074 3.056 3.127 533,726 3.0920 -2.29%
2001-01-16 0 4.375 4.375 4.450 4.375 4.450 144,000 633,050 4.3962 3.127 3.127 3.181 3.127 3.181 201,459 3.1423 -0.57%
2001-01-15 0 4.400 4.400 4.425 4.350 4.400 213,500 936,475 4.3863 3.145 3.145 3.163 3.109 3.145 298,691 3.1353 -1.12%
2001-01-12 0 4.450 4.400 4.450 4.350 4.450 199,500 878,163 4.4018 3.181 3.145 3.181 3.109 3.181 279,104 3.1464 2.89%
2001-01-11 0 4.325 4.325 4.400 4.300 4.525 352,000 1,557,300 4.4241 3.091 3.091 3.145 3.074 3.234 492,455 3.1623 -4.42%
2001-01-10 0 4.525 4.525 4.575 4.500 4.550 125,500 568,788 4.5322 3.234 3.234 3.270 3.217 3.252 175,577 3.2395 -1.09%
2001-01-09 0 4.575 4.550 4.600 4.575 4.725 744,500 3,462,625 4.6509 3.270 3.252 3.288 3.270 3.377 1,041,570 3.3244 -0.54%
2001-01-08 0 4.600 4.525 4.600 4.400 4.600 710,125 3,224,363 4.5406 3.288 3.234 3.288 3.145 3.288 993,479 3.2455 2.79%
2001-01-05 0 4.475 4.450 4.500 4.300 4.500 756,000 3,317,425 4.3881 3.199 3.181 3.217 3.074 3.217 1,057,659 3.1366 2.87%
2001-01-04 0 4.350 4.325 4.350 4.275 4.350 1,049,660 4,522,481 4.3085 3.109 3.091 3.109 3.056 3.109 1,468,495 3.0797 3.57%
2001-01-03 0 4.200 4.200 4.225 4.200 4.225 259,800 1,091,803 4.2025 3.002 3.002 3.020 3.002 3.020 363,465 3.0039 -2.33%
2001-01-02 0 4.300 4.250 4.300 4.250 4.325 210,000 902,450 4.2974 3.074 3.038 3.074 3.038 3.091 293,794 3.0717 0.00%
2000-12-29 0 4.300 4.275 4.300 4.225 4.300 551,500 2,355,775 4.2716 3.074 3.056 3.074 3.020 3.074 771,559 3.0533 2.38%
2000-12-28 0 4.200 4.175 4.225 4.200 4.225 482,000 2,025,350 4.2020 3.002 2.984 3.020 3.002 3.020 674,327 3.0035 0.60%
2000-12-27 0 4.175 4.175 4.200 4.150 4.250 130,500 546,450 4.1874 2.984 2.984 3.002 2.966 3.038 182,572 2.9931 0.00%
2000-12-22 0 4.175 4.175 4.200 4.175 4.225 115,849 485,103 4.1874 2.984 2.984 3.002 2.984 3.020 162,075 2.9931 -0.60%
2000-12-21 0 4.200 4.175 4.200 4.125 4.200 134,333 558,453 4.1572 3.002 2.984 3.002 2.948 3.002 187,934 2.9715 0.60%
2000-12-20 0 4.175 4.150 4.175 4.150 4.175 58,000 242,025 4.1728 2.984 2.966 2.984 2.966 2.984 81,143 2.9827 -1.76%
2000-12-19 0 4.250 4.200 4.250 4.200 4.250 237,000 1,001,663 4.2264 3.038 3.002 3.038 3.002 3.038 331,568 3.0210 2.41%
2000-12-18 0 4.150 4.125 4.175 4.125 4.175 106,500 442,025 4.1505 2.966 2.948 2.984 2.948 2.984 148,996 2.9667 0.00%
2000-12-15 0 4.150 4.150 4.175 4.150 4.200 425,500 1,776,675 4.1755 2.966 2.966 2.984 2.966 3.002 595,283 2.9846 -1.78%
2000-12-14 0 4.225 4.225 4.250 4.200 4.250 224,833 951,746 4.2331 3.020 3.020 3.038 3.002 3.038 314,546 3.0258 0.60%
2000-12-13 0 4.200 4.200 4.250 4.200 4.250 544,746 2,304,752 4.2309 3.002 3.002 3.038 3.002 3.038 762,110 3.0242 -0.59%
2000-12-12 0 4.225 4.200 4.225 4.225 4.300 306,000 1,302,325 4.2560 3.020 3.002 3.020 3.020 3.074 428,100 3.0421 -1.17%
2000-12-11 0 4.275 4.275 4.300 4.225 4.350 728,000 3,124,213 4.2915 3.056 3.056 3.074 3.020 3.109 1,018,486 3.0675 1.18%
2000-12-08 0 4.225 4.225 4.250 4.200 4.275 514,000 2,172,500 4.2267 3.020 3.020 3.038 3.002 3.056 719,096 3.0212 0.60%
2000-12-07 0 4.200 4.200 4.250 4.200 4.250 511,000 2,153,523 4.2143 3.002 3.002 3.038 3.002 3.038 714,899 3.0123 0.00%
2000-12-06 0 4.200 4.200 4.250 4.175 4.275 1,466,500 6,165,775 4.2044 3.002 3.002 3.038 2.984 3.056 2,051,662 3.0053 0.60%
2000-12-05 0 4.175 4.150 4.200 4.150 4.225 564,500 2,370,063 4.1985 2.984 2.966 3.002 2.966 3.020 789,747 3.0010 0.00%
2000-12-04 0 4.175 4.175 4.200 4.175 4.200 170,000 712,575 4.1916 2.984 2.984 3.002 2.984 3.002 237,833 2.9961 -0.60%
2000-12-01 0 4.200 4.175 4.200 4.150 4.200 588,500 2,458,850 4.1782 3.002 2.984 3.002 2.966 3.002 823,323 2.9865 -1.18%
2000-11-30 0 4.250 4.075 4.225 4.100 4.250 622,000 2,595,775 4.1733 3.038 2.913 3.020 2.931 3.038 870,190 2.9830 0.59%
2000-11-29 0 4.225 4.225 4.250 4.175 4.250 368,500 1,555,463 4.2211 3.020 3.020 3.038 2.984 3.038 515,539 3.0172 0.00%
2000-11-28 0 4.225 4.225 4.250 4.225 4.300 302,700 1,290,495 4.2633 3.020 3.020 3.038 3.020 3.074 423,483 3.0473 -1.74%
2000-11-27 0 4.300 4.300 4.375 4.275 4.350 748,000 3,220,775 4.3058 3.074 3.074 3.127 3.056 3.109 1,046,467 3.0778 0.58%
2000-11-24 0 4.275 4.275 4.300 4.275 4.350 552,000 2,377,525 4.3071 3.056 3.056 3.074 3.056 3.109 772,259 3.0787 -1.72%
2000-11-23 0 4.350 4.325 4.350 4.325 4.425 724,000 3,159,075 4.3634 3.109 3.091 3.109 3.091 3.163 1,012,890 3.1189 -1.69%
2000-11-22 0 4.425 4.425 4.450 4.425 4.450 44,000 195,575 4.4449 3.163 3.163 3.181 3.163 3.181 61,557 3.1771 -1.67%
2000-11-21 0 4.500 4.425 4.500 4.425 4.500 40,000 178,500 4.4625 3.217 3.163 3.217 3.163 3.217 55,961 3.1897 0.00%
2000-11-20 0 4.500 4.500 4.550 4.450 4.500 36,000 161,975 4.4993 3.217 3.217 3.252 3.181 3.217 50,365 3.2160 1.12%
2000-11-17 0 4.450 4.425 4.500 4.425 4.500 126,000 561,238 4.4543 3.181 3.163 3.217 3.163 3.217 176,276 3.1839 -1.11%
2000-11-16 0 4.500 4.500 4.575 4.500 4.600 39,500 181,000 4.5823 3.217 3.217 3.270 3.217 3.288 55,261 3.2753 -2.17%
2000-11-15 0 4.600 4.450 4.600 4.500 4.600 41,000 186,313 4.5442 3.288 3.181 3.288 3.217 3.288 57,360 3.2481 2.22%
2000-11-14 0 4.500 4.500 4.575 - - 0 0 - 3.217 3.217 3.270 - - 0 - 0.00%
2000-11-13 0 4.500 4.500 4.575 4.450 4.500 81,500 364,750 4.4755 3.217 3.217 3.270 3.181 3.217 114,020 3.1990 -2.17%
2000-11-10 0 4.600 4.575 4.600 4.575 4.600 428,000 1,960,500 4.5806 3.288 3.270 3.288 3.270 3.288 598,780 3.2742 0.55%
2000-11-09 0 4.575 4.575 4.625 4.575 4.600 380,000 1,741,850 4.5838 3.270 3.270 3.306 3.270 3.288 531,627 3.2764 0.55%
2000-11-08 0 4.550 4.500 4.550 4.475 4.550 620,000 2,804,038 4.5226 3.252 3.217 3.252 3.199 3.252 867,392 3.2327 2.25%
2000-11-07 0 4.450 4.425 4.475 4.425 4.575 1,747,500 7,826,400 4.4786 3.181 3.163 3.199 3.163 3.270 2,444,787 3.2013 -4.81%
2000-11-06 0 4.675 4.600 4.675 4.600 4.675 141,500 657,863 4.6492 3.342 3.288 3.342 3.288 3.342 197,961 3.3232 0.54%
2000-11-03 0 4.650 4.625 4.725 4.600 4.650 174,000 807,850 4.6428 3.324 3.306 3.377 3.288 3.324 243,429 3.3186 0.00%
2000-11-02 0 4.650 4.600 4.675 4.650 4.650 44,000 204,600 4.6500 3.324 3.288 3.342 3.324 3.324 61,557 3.3238 -1.06%
2000-11-01 0 4.700 4.625 4.700 4.550 4.700 744,500 3,442,766 4.6243 3.359 3.306 3.359 3.252 3.359 1,041,570 3.3054 1.08%
2000-10-31 0 4.650 4.550 4.650 4.525 4.650 191,396 877,187 4.5831 3.324 3.252 3.324 3.234 3.324 267,767 3.2759 0.54%
2000-10-30 0 4.625 4.625 4.650 4.500 4.625 189,000 851,750 4.5066 3.306 3.306 3.324 3.217 3.306 264,415 3.2213 1.09%
2000-10-27 0 4.575 4.550 4.600 4.525 4.650 138,000 634,175 4.5955 3.270 3.252 3.288 3.234 3.324 193,065 3.2848 -1.61%
2000-10-26 0 4.650 4.625 4.700 4.650 4.700 171,500 798,700 4.6571 3.324 3.306 3.359 3.324 3.359 239,932 3.3289 -0.53%
2000-10-25 0 4.675 4.675 4.750 4.600 4.800 312,604 1,468,321 4.6971 3.342 3.342 3.395 3.288 3.431 437,339 3.3574 3.31%
2000-10-24 0 4.525 4.525 4.600 4.500 4.600 293,500 1,337,588 4.5574 3.234 3.234 3.288 3.217 3.288 410,612 3.2575 1.69%
2000-10-23 0 4.450 4.425 4.500 4.425 4.450 415,656 1,840,283 4.4274 3.181 3.163 3.217 3.163 3.181 581,511 3.1647 -0.56%
2000-10-20 0 4.475 4.425 4.475 4.400 4.475 790,240 3,492,607 4.4197 3.199 3.163 3.199 3.145 3.199 1,105,561 3.1591 2.87%
2000-10-19 0 4.350 4.300 4.375 4.250 4.375 1,168,000 5,027,250 4.3042 3.109 3.074 3.127 3.038 3.127 1,634,055 3.0765 0.00%
2000-10-18 0 4.350 4.325 4.375 4.250 4.650 1,077,500 4,777,600 4.4340 3.109 3.091 3.127 3.038 3.324 1,507,444 3.1693 -6.45%
2000-10-17 0 4.650 4.625 4.650 4.625 4.750 591,083 2,766,124 4.6798 3.324 3.306 3.324 3.306 3.395 826,937 3.3450 -2.11%
2000-10-16 0 4.750 4.750 4.800 4.750 4.850 473,000 2,262,250 4.7828 3.395 3.395 3.431 3.395 3.467 661,736 3.4187 2.15%
2000-10-13 0 4.650 4.675 4.700 4.650 4.750 558,500 2,634,375 4.7169 3.324 3.342 3.359 3.324 3.395 781,352 3.3716 -3.13%
2000-10-12 0 4.800 4.800 4.900 4.775 4.825 319,000 1,531,963 4.8024 3.431 3.431 3.502 3.413 3.449 446,287 3.4327 -2.04%
2000-10-11 0 4.900 4.900 4.975 4.850 4.925 532,000 2,605,143 4.8969 3.502 3.502 3.556 3.467 3.520 744,278 3.5002 -3.92%
2000-10-10 0 5.100 4.800 5.100 4.875 5.100 228,500 1,117,875 4.8922 3.645 3.431 3.645 3.485 3.645 319,676 3.4969 4.62%
2000-10-09 0 4.875 4.825 4.875 4.825 5.100 792,800 3,953,670 4.9870 3.485 3.449 3.485 3.449 3.645 1,109,143 3.5646 -2.50%
2000-10-05 0 5.000 5.000 5.050 5.000 5.150 523,300 2,651,585 5.0670 3.574 3.574 3.610 3.574 3.681 732,107 3.6219 -0.99%
2000-10-04 0 5.050 4.950 5.050 4.900 5.050 602,000 3,014,725 5.0078 3.610 3.538 3.610 3.502 3.610 842,210 3.5795 -0.98%
2000-10-03 0 5.100 4.900 5.100 4.700 5.200 409,500 1,995,178 4.8722 3.645 3.502 3.645 3.359 3.717 572,898 3.4826 7.94%
2000-09-29 0 4.725 4.675 4.750 4.650 4.750 246,116 1,156,296 4.6982 3.377 3.342 3.395 3.324 3.395 344,321 3.3582 0.53%
2000-09-28 0 4.700 4.600 4.725 4.600 4.700 652,500 3,005,568 4.6062 3.359 3.288 3.377 3.288 3.359 912,860 3.2925 3.30%
2000-09-27 0 4.550 4.550 4.600 4.500 4.575 90,000 410,150 4.5572 3.252 3.252 3.288 3.217 3.270 125,912 3.2574 -1.09%
2000-09-26 0 4.600 4.575 4.600 4.425 4.600 581,174 2,634,898 4.5338 3.288 3.270 3.288 3.163 3.288 813,074 3.2407 3.95%
2000-09-25 0 4.425 4.400 4.450 4.425 4.475 959,000 4,255,628 4.4376 3.163 3.145 3.181 3.163 3.199 1,341,660 3.1719 1.14%
2000-09-22 0 4.375 4.350 4.400 4.325 4.575 1,743,500 7,772,433 4.4579 3.127 3.109 3.145 3.091 3.270 2,439,190 3.1865 -5.41%
2000-09-21 0 4.625 4.600 4.650 4.625 4.650 354,500 1,645,313 4.6412 3.306 3.288 3.324 3.306 3.324 495,952 3.3175 -1.07%
2000-09-20 0 4.675 4.675 4.700 4.550 4.700 1,196,666 5,594,626 4.6752 3.342 3.342 3.359 3.252 3.359 1,674,159 3.3418 1.63%
2000-09-19 0 4.600 4.600 4.625 4.200 4.625 1,223,000 5,519,509 4.5131 3.288 3.288 3.306 3.002 3.306 1,711,001 3.2259 1.10%
2000-09-18 0 4.550 4.500 4.600 4.525 4.625 475,500 2,176,713 4.5777 3.252 3.217 3.288 3.234 3.306 665,234 3.2721 0.55%
2000-09-15 0 4.525 4.525 4.550 4.450 4.825 1,575,125 7,427,166 4.7153 3.234 3.234 3.252 3.181 3.449 2,203,631 3.3704 -6.22%
2000-09-14 0 4.825 4.825 4.925 4.825 4.850 1,597,000 7,728,107 4.8391 3.449 3.449 3.520 3.449 3.467 2,234,234 3.4590 -0.52%
2000-09-12 0 4.850 4.825 4.850 4.775 4.850 1,371,000 6,673,025 4.8673 3.467 3.449 3.467 3.413 3.467 1,918,056 3.4791 0.00%
2000-09-11 0 4.850 4.850 5.000 4.850 4.950 216,000 1,061,263 4.9133 3.467 3.467 3.574 3.467 3.538 302,188 3.5119 -3.96%
2000-09-08 0 5.050 4.975 5.050 4.925 5.050 153,670 764,041 4.9720 3.610 3.556 3.610 3.520 3.610 214,987 3.5539 0.00%
2000-09-07 0 5.050 5.000 5.050 5.000 5.050 434,260 2,192,399 5.0486 3.610 3.574 3.610 3.574 3.610 607,538 3.6087 1.00%
2000-09-06 0 5.000 4.975 5.050 5.000 5.100 66,000 330,900 5.0136 3.574 3.556 3.610 3.574 3.645 92,335 3.5837 -1.96%
2000-09-05 0 5.100 5.000 5.050 4.975 5.100 666,000 3,364,500 5.0518 3.645 3.574 3.610 3.556 3.645 931,747 3.6110 0.00%
2000-09-04 0 5.100 5.100 5.150 4.900 5.100 789,000 3,959,350 5.0182 3.645 3.645 3.681 3.502 3.645 1,103,826 3.5869 4.62%
2000-09-01 0 4.875 4.850 4.875 4.825 4.900 656,375 3,192,581 4.8640 3.485 3.467 3.485 3.449 3.502 918,281 3.4767 -0.51%
2000-08-31 0 4.900 4.900 4.925 4.850 4.975 190,496 936,231 4.9147 3.502 3.502 3.520 3.467 3.556 266,508 3.5130 -0.51%
2000-08-30 0 4.925 4.925 4.975 4.925 5.050 295,000 1,467,988 4.9762 3.520 3.520 3.556 3.520 3.610 412,711 3.5569 -2.48%
2000-08-29 0 5.050 5.050 5.100 5.050 5.100 169,501 862,480 5.0883 3.610 3.610 3.645 3.610 3.645 237,135 3.6371 -0.98%
2000-08-28 0 5.100 5.050 5.150 5.000 5.100 157,500 796,025 5.0541 3.645 3.610 3.681 3.574 3.645 220,346 3.6126 -2.86%
2000-08-25 0 5.250 5.150 5.250 5.100 5.250 970,000 5,049,425 5.2056 3.753 3.681 3.753 3.645 3.753 1,357,049 3.7209 -0.94%
2000-08-24 0 5.300 5.250 5.300 5.050 5.300 1,801,500 9,428,350 5.2336 3.788 3.753 3.788 3.610 3.788 2,520,334 3.7409 2.91%
2000-08-23 0 5.150 5.150 5.200 5.100 5.200 880,233 4,524,173 5.1397 3.681 3.681 3.717 3.645 3.717 1,231,463 3.6738 0.00%
2000-08-22 0 5.150 5.150 5.200 5.100 5.150 980,000 5,037,750 5.1406 3.681 3.681 3.717 3.645 3.681 1,371,039 3.6744 0.00%
2000-08-21 0 5.150 5.150 5.200 5.150 5.200 1,217,500 6,275,450 5.1544 3.681 3.681 3.717 3.681 3.717 1,703,306 3.6843 0.00%
2000-08-18 0 5.150 5.100 5.150 5.050 5.150 445,000 2,265,100 5.0901 3.681 3.645 3.681 3.610 3.681 622,564 3.6383 0.00%
2000-08-17 0 5.150 5.100 5.150 5.100 5.200 956,500 4,908,325 5.1315 3.681 3.645 3.681 3.645 3.717 1,338,162 3.6680 0.00%
2000-08-16 0 5.150 5.150 5.200 4.975 5.200 1,256,458 6,414,880 5.1055 3.681 3.681 3.717 3.556 3.717 1,757,809 3.6494 3.52%
2000-08-15 0 4.975 4.975 5.050 4.950 5.300 1,278,500 6,514,938 5.0958 3.556 3.556 3.610 3.538 3.788 1,788,646 3.6424 -1.49%
2000-08-14 0 5.050 5.000 5.050 4.650 5.050 1,083,500 5,371,725 4.9578 3.610 3.574 3.610 3.324 3.610 1,515,838 3.5437 6.32%
2000-08-11 0 4.750 4.700 4.750 4.650 4.750 124,000 581,113 4.6864 3.395 3.359 3.395 3.324 3.395 173,478 3.3498 0.00%
2000-08-10 0 4.750 4.725 4.750 4.725 4.750 156,500 741,513 4.7381 3.395 3.377 3.395 3.377 3.395 218,947 3.3867 0.53%
2000-08-09 0 4.725 4.675 4.725 4.650 4.800 1,183,250 5,545,309 4.6865 3.377 3.342 3.377 3.324 3.431 1,655,390 3.3499 -0.53%
2000-08-08 0 4.750 4.750 4.775 4.575 4.750 849,666 3,954,085 4.6537 3.395 3.395 3.413 3.270 3.395 1,188,699 3.3264 -0.52%
2000-08-07 0 4.775 4.700 4.775 4.675 4.775 1,022,300 4,823,755 4.7185 3.413 3.359 3.413 3.342 3.413 1,430,218 3.3727 1.06%
2000-08-04 0 4.725 4.725 4.750 4.650 4.750 685,500 3,227,975 4.7089 3.377 3.377 3.395 3.324 3.395 959,028 3.3659 -1.05%
2000-08-03 0 4.775 4.750 4.800 4.725 4.900 570,000 2,729,100 4.7879 3.413 3.395 3.431 3.377 3.502 797,441 3.4223 -3.54%
2000-08-02 0 4.950 4.950 4.975 4.675 5.050 3,222,500 15,714,863 4.8766 3.538 3.538 3.556 3.342 3.610 4,508,340 3.4857 5.88%
2000-08-01 0 4.675 4.600 4.675 4.475 4.725 1,338,500 6,170,463 4.6100 3.342 3.288 3.342 3.199 3.377 1,872,588 3.2952 6.25%
2000-07-31 0 4.400 4.400 4.500 4.400 4.500 488,500 2,169,900 4.4420 3.145 3.145 3.217 3.145 3.217 683,421 3.1751 -2.22%
2000-07-28 0 4.500 4.500 4.525 4.500 4.550 234,500 1,060,413 4.5220 3.217 3.217 3.234 3.217 3.252 328,070 3.2323 -1.10%
2000-07-27 0 4.550 4.525 4.600 4.500 4.550 250,000 1,130,825 4.5233 3.252 3.234 3.288 3.217 3.252 349,755 3.2332 0.00%
2000-07-26 0 4.550 4.525 4.575 4.525 4.550 222,000 1,009,850 4.5489 3.252 3.234 3.270 3.234 3.252 310,582 3.2515 0.55%
2000-07-25 0 4.525 4.525 4.550 4.500 4.600 234,900 1,072,253 4.5647 3.234 3.234 3.252 3.217 3.288 328,630 3.2628 -0.55%
2000-07-24 0 4.550 4.550 4.575 4.550 4.625 374,500 1,716,213 4.5827 3.252 3.252 3.270 3.252 3.306 523,933 3.2756 -0.55%
2000-07-21 0 4.575 4.575 4.600 4.550 4.625 781,833 3,597,253 4.6011 3.270 3.270 3.288 3.252 3.306 1,093,800 3.2888 -0.54%
2000-07-20 0 4.600 4.575 4.600 4.525 4.600 263,500 1,210,888 4.5954 3.288 3.270 3.288 3.234 3.288 368,642 3.2847 -0.54%
2000-07-19 0 4.625 4.625 4.650 4.625 4.700 155,141 719,720 4.6391 3.306 3.306 3.324 3.306 3.359 217,045 3.3160 -0.54%
2000-07-18 0 4.650 4.625 4.650 4.625 4.750 381,000 1,779,315 4.6701 3.324 3.306 3.324 3.306 3.395 533,026 3.3381 -1.59%
2000-07-17 0 4.725 4.725 4.750 4.675 4.750 739,500 3,478,025 4.7032 3.377 3.377 3.395 3.342 3.395 1,034,575 3.3618 0.00%
2000-07-14 0 4.725 4.525 4.725 4.525 4.725 285,000 1,303,437 4.5735 3.377 3.234 3.377 3.234 3.377 398,721 3.2690 2.72%
2000-07-13 0 4.600 4.550 4.625 4.550 4.700 363,000 1,670,800 4.6028 3.288 3.252 3.306 3.252 3.359 507,844 3.2900 -3.16%
2000-07-12 0 4.750 4.750 4.775 4.675 4.850 399,732 1,900,342 4.7540 3.395 3.395 3.413 3.342 3.467 559,233 3.3981 2.15%
2000-07-11 0 4.650 4.650 4.700 4.650 4.750 627,500 2,927,275 4.6650 3.324 3.324 3.359 3.324 3.395 877,885 3.3345 0.00%
2000-07-10 0 4.650 4.650 4.750 4.550 4.800 238,500 1,114,725 4.6739 3.324 3.324 3.395 3.252 3.431 333,666 3.3408 -1.06%
2000-07-07 0 4.700 4.700 4.725 4.675 4.750 284,500 1,339,963 4.7099 3.359 3.359 3.377 3.342 3.395 398,021 3.3666 0.00%
2000-07-06 0 4.700 4.650 4.700 4.550 4.850 3,977,000 18,068,875 4.5433 3.359 3.324 3.359 3.252 3.467 5,563,901 3.2475 5.03%
2000-07-05 0 4.475 4.500 4.525 4.450 4.600 591,000 2,659,375 4.4998 3.199 3.217 3.234 3.181 3.288 826,821 3.2164 -0.56%
2000-07-04 0 4.500 4.475 4.550 4.500 4.600 726,000 3,280,475 4.5186 3.217 3.199 3.252 3.217 3.288 1,015,688 3.2298 0.00%
2000-07-03 0 4.500 4.450 4.500 4.450 4.525 861,000 3,869,375 4.4940 3.217 3.181 3.217 3.181 3.234 1,204,556 3.2123 -0.55%
2000-06-30 0 4.525 4.525 4.550 4.300 4.575 1,939,667 8,763,260 4.5179 3.234 3.234 3.252 3.074 3.270 2,713,632 3.2293 5.23%
2000-06-29 0 4.300 4.300 4.350 4.300 4.300 231,000 993,300 4.3000 3.074 3.074 3.109 3.074 3.074 323,174 3.0736 0.00%
2000-06-28 0 4.300 4.300 4.350 4.275 4.350 143,716 616,936 4.2927 3.074 3.074 3.109 3.056 3.109 201,061 3.0684 0.58%
2000-06-27 0 4.275 4.275 4.325 4.275 4.425 101,000 439,963 4.3561 3.056 3.056 3.091 3.056 3.163 141,301 3.1137 -1.72%
2000-06-26 0 4.350 4.350 4.400 4.325 4.400 278,500 1,217,413 4.3713 3.109 3.109 3.145 3.091 3.145 389,627 3.1246 0.00%
2000-06-23 0 4.350 4.275 4.350 4.250 4.350 271,000 1,165,488 4.3007 3.109 3.056 3.109 3.038 3.109 379,134 3.0741 1.16%
2000-06-22 0 4.300 4.275 4.300 4.200 4.350 211,445 910,252 4.3049 3.074 3.056 3.074 3.002 3.109 295,816 3.0771 0.00%
2000-06-21 0 4.300 4.200 4.350 4.200 4.300 210,500 893,975 4.2469 3.074 3.002 3.109 3.002 3.074 294,494 3.0356 2.38%
2000-06-20 0 4.200 4.200 4.250 4.150 4.200 162,000 679,600 4.1951 3.002 3.002 3.038 2.966 3.002 226,641 2.9986 0.00%
2000-06-19 0 4.200 4.175 4.250 4.150 4.200 333,500 1,395,750 4.1852 3.002 2.984 3.038 2.966 3.002 466,573 2.9915 0.00%
2000-06-16 0 4.200 4.200 4.225 4.150 4.250 195,000 820,838 4.2094 3.002 3.002 3.020 2.966 3.038 272,809 3.0088 1.20%
2000-06-15 0 4.150 4.100 4.200 4.100 4.150 525,000 2,161,200 4.1166 2.966 2.931 3.002 2.931 2.966 734,485 2.9425 1.22%
2000-06-14 0 4.100 4.100 4.150 4.050 4.175 213,666 880,910 4.1228 2.931 2.931 2.966 2.895 2.984 298,923 2.9469 0.00%
2000-06-13 0 4.100 4.050 4.150 4.100 4.200 116,500 486,400 4.1751 2.931 2.895 2.966 2.931 3.002 162,986 2.9843 -1.20%
2000-06-12 0 4.150 4.150 4.175 4.075 4.175 40,500 168,100 4.1506 2.966 2.966 2.984 2.913 2.984 56,660 2.9668 0.00%
2000-06-09 0 4.150 4.125 4.175 4.000 4.150 164,500 677,263 4.1171 2.966 2.948 2.984 2.859 2.966 230,139 2.9428 3.75%
2000-06-08 0 4.000 4.000 4.100 4.000 4.075 313,013 1,261,673 4.0307 2.859 2.859 2.931 2.859 2.913 437,911 2.8811 -1.23%
2000-06-07 0 4.050 4.050 4.075 3.925 4.100 452,000 1,810,525 4.0056 2.895 2.895 2.913 2.806 2.931 632,357 2.8631 3.18%
2000-06-05 0 3.925 3.925 4.000 3.925 3.975 416,000 1,640,475 3.9434 2.806 2.806 2.859 2.806 2.841 581,992 2.8187 0.00%
2000-06-02 0 3.925 3.925 3.950 3.875 3.925 592,000 2,315,816 3.9119 2.806 2.806 2.823 2.770 2.806 828,220 2.7961 1.29%
2000-06-01 0 3.875 3.875 3.900 3.700 3.900 1,179,500 4,503,175 3.8179 2.770 2.770 2.788 2.645 2.788 1,650,143 2.7290 7.64%
2000-05-31 0 3.600 3.500 3.750 3.600 3.900 1,004,500 3,796,600 3.7796 2.573 2.502 2.680 2.573 2.788 1,405,315 2.7016 -6.49%
2000-05-30 0 3.850 3.950 4.000 3.825 3.875 201,500 773,400 3.8382 2.752 2.823 2.859 2.734 2.770 281,902 2.7435 1.32%
2000-05-29 0 3.800 3.800 3.850 3.800 3.900 238,000 920,588 3.8680 2.716 2.716 2.752 2.716 2.788 332,967 2.7648 -2.56%
2000-05-26 0 3.900 3.900 3.975 3.900 4.000 579,000 2,286,900 3.9497 2.788 2.788 2.841 2.788 2.859 810,032 2.8232 -2.50%
2000-05-25 0 4.000 4.000 4.100 4.000 4.100 177,500 720,150 4.0572 2.859 2.859 2.931 2.859 2.931 248,326 2.9000 -2.44%
2000-05-24 0 4.100 4.100 4.225 4.100 4.150 174,500 718,475 4.1173 2.931 2.931 3.020 2.931 2.966 244,129 2.9430 -1.20%
2000-05-23 0 4.150 4.050 4.150 4.150 4.150 150,000 622,500 4.1500 2.966 2.895 2.966 2.966 2.966 209,853 2.9664 0.00%
2000-05-22 0 4.150 4.000 4.150 4.000 4.150 122,500 496,775 4.0553 2.966 2.859 2.966 2.859 2.966 171,380 2.8987 -1.19%
2000-05-19 0 4.200 4.150 4.200 4.100 4.300 168,500 693,350 4.1148 3.002 2.966 3.002 2.931 3.074 235,735 2.9412 -1.18%
2000-05-18 0 4.250 4.250 - 4.050 4.250 266,500 1,100,450 4.1293 3.038 3.038 - 2.895 3.038 372,839 2.9515 1.19%
2000-05-17 0 4.200 4.100 4.200 4.050 4.200 77,509 318,560 4.1100 3.002 2.931 3.002 2.895 3.002 108,437 2.9378 0.00%
2000-05-16 0 4.200 4.125 4.200 4.125 4.200 40,390 168,060 4.1609 3.002 2.948 3.002 2.948 3.002 56,506 2.9742 -0.59%
2000-05-15 0 4.225 4.150 4.225 4.150 4.275 215,500 913,013 4.2367 3.020 2.966 3.020 2.966 3.056 301,489 3.0283 1.81%
2000-05-12 0 4.150 4.125 4.150 4.100 4.150 120,000 497,500 4.1458 2.966 2.948 2.966 2.931 2.966 167,882 2.9634 0.00%
2000-05-10 0 4.150 4.125 4.200 4.100 4.150 1,789,500 7,397,488 4.1338 2.966 2.948 3.002 2.931 2.966 2,503,545 2.9548 0.00%
2000-05-09 0 4.150 4.150 4.200 4.150 4.350 748,435 3,143,948 4.2007 2.966 2.966 3.002 2.966 3.109 1,047,075 3.0026 -1.19%
2000-05-08 0 4.200 4.200 4.250 4.200 4.350 470,500 1,989,300 4.2281 3.002 3.002 3.038 3.002 3.109 658,239 3.0222 -3.45%
2000-05-05 0 4.350 4.250 4.350 4.200 4.350 404,000 1,715,475 4.2462 3.109 3.038 3.109 3.002 3.109 565,204 3.0351 3.57%
2000-05-04 0 4.200 4.125 4.200 4.100 4.200 141,291 584,024 4.1335 3.002 2.948 3.002 2.931 3.002 197,669 2.9546 0.00%
2000-05-03 0 4.200 4.125 4.200 4.100 4.200 170,000 709,058 4.1709 3.002 2.948 3.002 2.931 3.002 237,833 2.9813 0.60%
2000-05-02 0 4.175 4.150 4.250 4.150 4.275 671,000 2,833,775 4.2232 2.984 2.966 3.038 2.966 3.056 938,742 3.0187 -0.60%
2000-04-28 0 4.200 4.175 4.200 4.050 4.300 1,916,500 7,977,944 4.1628 3.002 2.984 3.002 2.895 3.074 2,681,221 2.9755 -0.00%
2000-04-27 0 4.250 4.250 4.275 3.950 4.325 2,087,000 8,799,500 4.2163 3.002 3.002 3.020 2.790 3.055 2,954,513 2.9783 6.25%
2000-04-26 0 4.000 4.000 4.025 3.850 4.000 517,500 2,037,075 3.9364 2.826 2.826 2.843 2.720 2.826 732,612 2.7806 5.26%
2000-04-25 0 3.800 3.800 3.850 3.775 3.875 203,000 769,988 3.7930 2.684 2.684 2.720 2.667 2.737 287,382 2.6793 0.66%
2000-04-20 0 3.775 3.750 3.800 3.700 3.775 43,000 160,150 3.7244 2.667 2.649 2.684 2.614 2.667 60,874 2.6308 0.67%
2000-04-19 0 3.750 3.750 3.775 3.700 3.775 169,825 636,725 3.7493 2.649 2.649 2.667 2.614 2.667 240,417 2.6484 2.04%
2000-04-18 0 3.675 3.675 3.775 3.675 3.800 451,500 1,672,113 3.7035 2.596 2.596 2.667 2.596 2.684 639,177 2.6160 0.68%
2000-04-17 0 3.650 3.650 3.725 3.650 3.825 490,500 1,821,263 3.7131 2.578 2.578 2.631 2.578 2.702 694,388 2.6228 -6.41%
2000-04-14 0 3.900 3.875 3.900 3.900 3.900 319,000 1,244,100 3.9000 2.755 2.737 2.755 2.755 2.755 451,600 2.7549 -1.89%
2000-04-13 0 3.975 3.875 3.975 3.800 4.000 666,828 2,598,138 3.8963 2.808 2.737 2.808 2.684 2.826 944,011 2.7522 1.27%
2000-04-12 0 3.925 3.925 4.000 3.925 4.025 1,482,000 5,904,750 3.9843 2.773 2.773 2.826 2.773 2.843 2,098,030 2.8144 -1.26%
2000-04-11 0 3.975 3.950 3.975 3.925 3.975 206,000 814,650 3.9546 2.808 2.790 2.808 2.773 2.808 291,629 2.7934 1.27%
2000-04-10 0 3.925 3.925 3.950 3.900 4.050 519,146 2,049,565 3.9480 2.773 2.773 2.790 2.755 2.861 734,942 2.7887 -5.42%
2000-04-07 0 4.150 4.150 4.200 4.025 4.150 706,500 2,884,625 4.0830 2.931 2.931 2.967 2.843 2.931 1,000,174 2.8841 2.47%
2000-04-06 0 4.050 4.025 4.050 4.000 4.125 196,500 794,900 4.0453 2.861 2.843 2.861 2.826 2.914 278,180 2.8575 0.62%
2000-04-05 0 4.025 4.000 4.025 3.950 4.050 865,000 3,460,809 4.0009 2.843 2.826 2.843 2.790 2.861 1,224,558 2.8262 0.63%
2000-04-03 0 4.000 3.975 4.000 3.950 4.050 1,749,560 6,958,311 3.9772 2.826 2.808 2.826 2.790 2.861 2,476,807 2.8094 0.63%
2000-03-31 0 3.975 3.975 4.025 3.975 4.175 770,833 3,110,182 4.0348 2.808 2.808 2.843 2.808 2.949 1,091,249 2.8501 -5.92%
2000-03-30 0 4.225 4.200 4.225 4.050 4.225 998,500 4,152,188 4.1584 2.984 2.967 2.984 2.861 2.984 1,413,551 2.9374 3.68%
2000-03-29 0 4.075 4.050 4.075 3.975 4.100 1,252,659 5,032,570 4.0175 2.878 2.861 2.878 2.808 2.896 1,773,357 2.8379 1.24%
2000-03-28 0 4.025 4.000 4.025 4.000 4.050 2,145,000 8,582,363 4.0011 2.843 2.826 2.843 2.826 2.861 3,036,622 2.8263 0.00%
2000-03-27 0 4.025 4.025 4.075 4.025 4.100 665,679 2,700,149 4.0562 2.843 2.843 2.878 2.843 2.896 942,385 2.8652 1.26%
2000-03-24 0 3.975 3.950 4.000 3.950 4.025 1,029,000 4,108,950 3.9931 2.808 2.790 2.826 2.790 2.843 1,456,729 2.8207 -1.85%
2000-03-23 0 4.050 4.025 4.050 4.000 4.050 354,000 1,422,013 4.0170 2.861 2.843 2.861 2.826 2.861 501,149 2.8375 1.25%
2000-03-22 0 4.000 3.975 4.000 3.975 4.200 121,500 485,863 3.9989 2.826 2.808 2.826 2.808 2.967 172,004 2.8247 0.00%
2000-03-21 0 4.000 3.950 4.000 3.950 4.150 209,916 838,656 3.9952 2.826 2.790 2.826 2.790 2.931 297,173 2.8221 1.27%
2000-03-20 0 3.950 3.950 4.025 3.950 4.025 359,000 1,432,650 3.9907 2.790 2.790 2.843 2.790 2.843 508,227 2.8189 -2.47%
2000-03-17 0 4.050 4.050 4.075 4.000 4.075 808,000 3,260,925 4.0358 2.861 2.861 2.878 2.826 2.878 1,143,865 2.8508 1.89%
2000-03-16 0 3.975 3.900 3.975 3.875 4.000 404,985 1,617,721 3.9945 2.808 2.755 2.808 2.737 2.826 573,327 2.8216 2.58%
2000-03-15 0 3.875 3.875 3.925 3.875 3.950 476,875 1,854,103 3.8880 2.737 2.737 2.773 2.737 2.790 675,100 2.7464 -3.13%
2000-03-14 0 4.000 3.950 4.000 3.875 4.000 276,500 1,096,202 3.9646 2.826 2.790 2.826 2.737 2.826 391,434 2.8005 3.23%
2000-03-13 0 3.875 3.875 4.000 3.875 4.000 347,158 1,371,265 3.9500 2.737 2.737 2.826 2.737 2.826 491,463 2.7902 -3.13%
2000-03-10 0 4.000 4.000 4.025 3.950 4.150 925,000 3,737,938 4.0410 2.826 2.826 2.843 2.790 2.931 1,309,499 2.8545 1.27%
2000-03-09 0 3.950 3.950 4.000 3.950 3.975 357,000 1,412,318 3.9561 2.790 2.790 2.826 2.790 2.808 505,396 2.7945 -0.63%
2000-03-08 0 3.975 3.950 4.000 3.975 4.050 439,000 1,754,613 3.9968 2.808 2.790 2.826 2.808 2.861 621,481 2.8233 -1.85%
2000-03-07 0 4.050 4.050 4.075 4.025 4.100 531,671 2,147,079 4.0384 2.861 2.861 2.878 2.843 2.896 752,673 2.8526 -1.82%
2000-03-06 0 4.125 4.075 4.125 4.000 4.200 442,000 1,802,072 4.0771 2.914 2.878 2.914 2.826 2.967 625,728 2.8800 -1.79%
2000-03-03 0 4.200 4.100 4.200 3.875 4.275 2,561,500 10,675,050 4.1675 2.967 2.896 2.967 2.737 3.020 3,626,250 2.9438 8.39%
2000-03-02 0 3.875 3.875 3.900 3.775 3.950 1,451,295 5,617,354 3.8706 2.737 2.737 2.755 2.667 2.790 2,054,561 2.7341 2.65%
2000-03-01 0 3.775 3.725 3.775 3.525 3.800 1,008,107 3,764,885 3.7346 2.667 2.631 2.667 2.490 2.684 1,427,151 2.6380 10.22%
2000-02-29 0 3.425 3.425 3.500 3.400 4.000 1,606,500 6,081,988 3.7859 2.419 2.419 2.472 2.402 2.826 2,274,281 2.6742 -13.29%
2000-02-28 0 3.950 3.925 3.950 3.800 3.950 257,000 1,005,113 3.9109 2.790 2.773 2.790 2.684 2.790 363,828 2.7626 2.60%
2000-02-25 0 3.850 3.850 3.900 3.825 3.975 827,000 3,192,338 3.8601 2.720 2.720 2.755 2.702 2.808 1,170,763 2.7267 -2.53%
2000-02-24 0 3.950 3.950 4.000 3.950 4.025 420,000 1,681,650 4.0039 2.790 2.790 2.826 2.790 2.843 594,583 2.8283 -1.86%
2000-02-23 0 4.025 4.000 4.025 3.950 4.075 403,000 1,622,050 4.0249 2.843 2.826 2.843 2.790 2.878 570,517 2.8431 1.90%
2000-02-22 0 3.950 3.925 3.950 3.925 4.050 448,000 1,777,713 3.9681 2.790 2.773 2.790 2.773 2.861 634,222 2.8030 -1.25%
2000-02-21 0 4.000 4.000 4.025 3.975 4.050 732,000 2,932,575 4.0063 2.826 2.826 2.843 2.808 2.861 1,036,274 2.8299 0.00%
2000-02-18 0 4.000 3.950 4.025 4.000 4.075 1,461,500 5,885,600 4.0271 2.826 2.790 2.843 2.826 2.878 2,069,008 2.8446 -1.84%
2000-02-17 0 4.075 4.050 4.075 4.000 4.100 1,325,562 5,372,546 4.0530 2.878 2.861 2.878 2.826 2.896 1,876,564 2.8630 1.87%
2000-02-16 0 4.000 3.975 4.050 4.000 4.100 1,665,000 6,736,775 4.0461 2.826 2.808 2.861 2.826 2.896 2,357,098 2.8581 0.63%
2000-02-15 0 3.975 3.975 4.000 3.800 4.000 546,500 2,162,950 3.9578 2.808 2.808 2.826 2.684 2.826 773,666 2.7957 -0.63%
2000-02-14 0 4.000 3.875 4.000 3.800 4.000 1,858,000 7,197,738 3.8739 2.826 2.737 2.826 2.684 2.826 2,630,323 2.7364 3.23%
2000-02-11 0 3.875 3.875 3.950 3.825 3.875 550,375 2,118,875 3.8499 2.737 2.737 2.790 2.702 2.737 779,152 2.7195 0.65%
2000-02-10 0 3.850 3.850 3.875 3.750 3.950 1,030,500 3,952,100 3.8351 2.720 2.720 2.737 2.649 2.790 1,458,853 2.7090 -2.53%
2000-02-09 0 3.950 3.950 3.975 3.925 4.000 491,500 1,952,367 3.9723 2.790 2.790 2.808 2.773 2.826 695,804 2.8059 -1.25%
2000-02-08 0 4.000 4.000 4.025 4.000 4.100 299,500 1,204,363 4.0212 2.826 2.826 2.843 2.826 2.896 423,995 2.8405 -2.44%
2000-02-03 0 4.100 4.100 4.125 4.025 4.125 797,900 3,260,380 4.0862 2.896 2.896 2.914 2.843 2.914 1,129,567 2.8864 1.86%
2000-02-02 0 4.025 4.025 4.050 4.025 4.100 1,144,500 4,642,387 4.0563 2.843 2.843 2.861 2.843 2.896 1,620,239 2.8652 -1.23%
2000-02-01 0 4.075 4.050 4.075 3.950 4.200 1,842,000 7,470,808 4.0558 2.878 2.861 2.878 2.790 2.967 2,607,672 2.8649 0.62%
2000-01-31 0 4.050 4.050 4.125 4.025 4.500 3,259,075 13,840,420 4.2467 2.861 2.861 2.914 2.843 3.179 4,613,789 2.9998 -10.99%
2000-01-28 0 4.550 4.500 4.550 4.525 4.575 768,000 3,495,050 4.5508 3.214 3.179 3.214 3.196 3.232 1,087,238 3.2146 -1.09%
2000-01-27 0 4.600 4.600 4.625 4.600 4.650 503,470 2,330,490 4.6289 3.249 3.249 3.267 3.249 3.285 712,750 3.2697 0.00%
2000-01-26 0 4.600 4.575 4.625 4.500 4.625 931,262 4,284,865 4.6011 3.249 3.232 3.267 3.179 3.267 1,318,364 3.2501 2.79%
2000-01-25 0 4.475 4.475 4.500 4.475 4.600 552,000 2,498,638 4.5265 3.161 3.161 3.179 3.161 3.249 781,452 3.1974 -4.79%
2000-01-24 0 4.700 4.650 4.700 4.700 4.700 351,500 1,652,050 4.7000 3.320 3.285 3.320 3.320 3.320 497,610 3.3200 0.00%
2000-01-21 0 4.700 4.675 4.700 4.700 4.750 451,000 2,122,725 4.7067 3.320 3.302 3.320 3.320 3.355 638,469 3.3247 -0.53%
2000-01-20 0 4.725 4.725 4.750 4.700 4.750 331,500 1,567,000 4.7270 3.338 3.338 3.355 3.320 3.355 469,296 3.3390 0.53%
2000-01-19 0 4.700 4.700 4.725 4.700 4.750 549,000 2,593,875 4.7247 3.320 3.320 3.338 3.320 3.355 777,205 3.3374 -2.08%
2000-01-18 0 4.800 4.775 4.800 4.750 4.850 1,231,830 5,875,389 4.7696 3.391 3.373 3.391 3.355 3.426 1,743,870 3.3692 1.59%
2000-01-17 0 4.725 4.725 4.750 4.700 4.800 489,666 2,314,001 4.7257 3.338 3.338 3.355 3.320 3.391 693,208 3.3381 -1.56%
2000-01-14 0 4.800 4.725 4.800 4.700 4.800 344,500 1,639,925 4.7603 3.391 3.338 3.391 3.320 3.391 487,700 3.3626 0.00%
2000-01-13 0 4.800 4.800 4.825 4.725 4.800 331,500 1,584,175 4.7788 3.391 3.391 3.408 3.338 3.391 469,296 3.3756 1.59%
2000-01-12 0 4.725 4.725 4.775 4.700 4.750 1,040,165 4,916,017 4.7262 3.338 3.338 3.373 3.320 3.355 1,472,535 3.3385 -0.53%
2000-01-11 0 4.750 4.750 4.800 4.750 4.800 816,000 3,899,700 4.7790 3.355 3.355 3.391 3.355 3.391 1,155,190 3.3758 -1.04%
2000-01-10 0 4.800 4.800 4.825 4.800 4.850 585,833 2,832,690 4.8353 3.391 3.391 3.408 3.391 3.426 829,349 3.4156 0.00%
2000-01-07 0 4.800 4.750 4.800 4.675 4.800 839,500 3,961,425 4.7188 3.391 3.355 3.391 3.302 3.391 1,188,459 3.3332 2.13%
2000-01-06 0 4.700 4.675 4.800 4.600 4.950 842,500 4,021,513 4.7733 3.320 3.302 3.391 3.249 3.497 1,192,706 3.3718 -1.57%
2000-01-05 0 4.775 4.700 4.775 4.700 4.875 1,179,000 5,609,075 4.7575 3.373 3.320 3.373 3.320 3.444 1,669,080 3.3606 -4.50%
2000-01-04 0 5.000 5.000 5.100 5.000 5.100 314,000 1,581,925 5.0380 3.532 3.532 3.603 3.532 3.603 444,522 3.5587 -0.99%
2000-01-03 0 5.050 5.050 5.100 5.050 5.150 390,414 1,994,499 5.1087 3.567 3.567 3.603 3.567 3.638 552,699 3.6087 -1.94%
1999-12-30 0 5.150 5.100 5.150 5.100 5.150 90,500 462,100 5.1061 3.638 3.603 3.638 3.603 3.638 128,119 3.6068 0.98%
1999-12-29 0 5.100 5.000 5.050 5.050 5.200 390,442 1,996,719 5.1140 3.603 3.532 3.567 3.567 3.673 552,739 3.6124 -1.92%
1999-12-28 0 5.200 5.150 5.200 5.200 5.400 737,083 3,904,227 5.2969 3.673 3.638 3.673 3.673 3.814 1,043,470 3.7416 -1.89%
1999-12-24 0 5.300 5.250 5.300 5.200 5.300 428,583 2,268,723 5.2935 3.744 3.708 3.744 3.673 3.744 606,734 3.7392 1.92%
1999-12-23 0 5.200 5.200 5.250 5.050 5.250 538,500 2,790,050 5.1812 3.673 3.673 3.708 3.567 3.708 762,341 3.6598 2.97%
1999-12-22 0 5.050 5.050 5.150 5.050 5.150 381,685 1,944,557 5.0947 3.567 3.567 3.638 3.567 3.638 540,342 3.5988 -0.98%
1999-12-21 0 5.100 5.100 5.150 5.100 5.250 246,500 1,273,975 5.1683 3.603 3.603 3.638 3.603 3.708 348,964 3.6507 -1.92%
1999-12-20 0 5.200 5.100 5.200 5.150 5.300 932,500 4,859,575 5.2113 3.673 3.603 3.673 3.638 3.744 1,320,116 3.6812 0.00%
1999-12-17 0 5.200 5.200 5.250 5.050 5.250 257,000 1,330,150 5.1757 3.673 3.673 3.708 3.567 3.708 363,828 3.6560 0.97%
1999-12-16 0 5.150 5.100 5.200 5.050 5.150 488,500 2,500,900 5.1195 3.638 3.603 3.673 3.567 3.638 691,557 3.6163 -0.96%
1999-12-15 0 5.200 5.150 5.200 5.150 5.250 501,000 2,587,375 5.1644 3.673 3.638 3.673 3.638 3.708 709,253 3.6480 -1.89%
1999-12-14 0 5.300 5.150 5.300 5.150 5.300 1,691,144 8,779,620 5.1915 3.744 3.638 3.744 3.638 3.744 2,394,109 3.6672 1.92%
1999-12-13 0 5.200 5.200 5.250 5.150 5.250 1,215,666 6,323,859 5.2020 3.673 3.673 3.708 3.638 3.708 1,720,987 3.6746 0.00%
1999-12-10 0 5.200 5.150 5.200 5.100 5.200 511,259 2,646,382 5.1762 3.673 3.638 3.673 3.603 3.673 723,776 3.6564 0.00%
1999-12-09 0 5.200 5.150 5.200 5.000 5.250 688,150 3,558,164 5.1706 3.673 3.638 3.673 3.532 3.708 974,196 3.6524 4.00%
1999-12-08 0 5.000 5.000 5.100 5.000 5.200 575,812 2,950,403 5.1239 3.532 3.532 3.603 3.532 3.673 815,162 3.6194 -3.85%
1999-12-07 0 5.200 5.100 5.150 4.925 5.350 2,456,619 12,397,996 5.0468 3.673 3.603 3.638 3.479 3.779 3,477,773 3.5649 0.00%
1999-12-06 0 5.200 5.150 5.200 5.100 5.300 3,820,088 19,736,096 5.1664 3.673 3.638 3.673 3.603 3.744 5,408,001 3.6494 0.97%
1999-12-03 0 5.150 5.100 5.150 4.950 5.300 2,472,419 12,576,036 5.0865 3.638 3.603 3.638 3.497 3.744 3,500,141 3.5930 0.98%
1999-12-02 0 5.100 5.100 5.150 4.800 5.200 2,407,500 11,905,996 4.9454 3.603 3.603 3.638 3.391 3.673 3,408,236 3.4933 6.81%
1999-12-01 0 4.775 4.775 4.800 4.650 4.800 2,058,824 9,850,607 4.7846 3.373 3.373 3.391 3.285 3.391 2,914,625 3.3797 2.69%
1999-11-30 0 4.650 - 4.600 4.600 4.800 3,915,039 18,665,519 4.7676 3.285 - 3.249 3.249 3.391 5,542,421 3.3678 -2.62%
1999-11-29 0 4.775 4.775 4.800 4.750 4.800 2,319,620 11,063,740 4.7696 3.373 3.373 3.391 3.355 3.391 3,283,827 3.3692 0.00%
1999-11-26 0 4.775 4.750 4.775 4.750 4.850 1,518,468 7,245,076 4.7713 3.373 3.355 3.373 3.355 3.426 2,149,656 3.3703 -0.52%
1999-11-25 0 4.800 4.800 4.825 4.750 4.825 2,201,500 10,522,393 4.7796 3.391 3.391 3.408 3.355 3.408 3,116,607 3.3762 -0.52%
1999-11-24 0 4.825 4.775 4.825 4.750 4.875 3,783,500 18,145,063 4.7958 3.408 3.373 3.408 3.355 3.444 5,356,204 3.3877 1.05%
1999-11-23 0 4.775 4.775 4.800 4.725 4.825 2,224,500 10,615,488 4.7721 3.373 3.373 3.391 3.338 3.408 3,149,168 3.3709 0.00%
1999-11-22 0 4.775 4.775 4.800 4.775 4.950 4,670,833 22,600,205 4.8386 3.373 3.373 3.391 3.373 3.497 6,612,379 3.4179 -0.52%
1999-11-19 0 4.800 4.775 4.850 4.675 4.825 5,706,540 27,231,974 4.7721 3.391 3.373 3.426 3.302 3.408 8,078,603 3.3709 1.59%
1999-11-18 0 4.725 4.700 4.725 4.575 5.050 12,009,112 56,755,948 4.7261 3.338 3.320 3.338 3.232 3.567 17,000,993 3.3384 -13.30%
1999-11-17 0 5.450 5.450 5.550 5.400 5.500 436,703 2,389,233 5.4711 3.850 3.850 3.920 3.814 3.885 618,229 3.8646 -0.91%
1999-11-16 0 5.500 5.450 5.500 5.400 5.500 1,041,083 5,667,257 5.4436 3.885 3.850 3.885 3.814 3.885 1,473,835 3.8452 0.00%
1999-11-15 0 5.500 5.450 5.600 5.450 5.650 971,536 5,398,287 5.5564 3.885 3.850 3.956 3.850 3.991 1,375,379 3.9249 0.00%
1999-11-12 0 5.500 5.500 5.600 5.500 5.650 636,000 3,552,300 5.5854 3.885 3.885 3.956 3.885 3.991 900,369 3.9454 -1.79%
1999-11-11 0 5.600 5.600 5.650 5.550 5.800 1,160,250 6,535,788 5.6331 3.956 3.956 3.991 3.920 4.097 1,642,536 3.9791 -2.61%
1999-11-10 0 5.750 5.750 5.800 5.600 5.800 471,000 2,672,825 5.6748 4.062 4.062 4.097 3.956 4.097 666,783 4.0085 0.88%
1999-11-09 0 5.700 5.700 5.750 5.600 5.750 396,166 2,262,188 5.7102 4.026 4.026 4.062 3.956 4.062 560,842 4.0336 -0.87%
1999-11-08 0 5.750 5.750 5.800 5.650 5.850 271,968 1,556,740 5.7240 4.062 4.062 4.097 3.991 4.132 385,018 4.0433 1.77%
1999-11-05 0 5.650 5.650 5.800 5.550 5.750 235,000 1,332,900 5.6719 3.991 3.991 4.097 3.920 4.062 332,684 4.0065 0.00%
1999-11-04 0 5.650 5.600 5.650 5.500 5.650 526,391 2,953,479 5.6108 3.991 3.956 3.991 3.885 3.991 745,198 3.9633 1.80%
1999-11-03 0 5.550 5.550 5.600 5.550 5.750 174,500 981,650 5.6255 3.920 3.920 3.956 3.920 4.062 247,035 3.9737 -0.89%
1999-11-02 0 5.600 5.550 5.700 5.600 5.750 325,792 1,857,227 5.7007 3.956 3.920 4.026 3.956 4.062 461,215 4.0268 0.00%
1999-11-01 0 5.600 5.600 5.650 5.550 5.700 710,500 3,987,750 5.6126 3.956 3.956 3.991 3.920 4.026 1,005,837 3.9646 -1.75%
1999-10-29 0 5.700 5.700 5.750 5.550 5.900 1,485,513 8,540,079 5.7489 4.026 4.026 4.062 3.920 4.168 2,103,003 4.0609 -1.72%
1999-10-28 0 5.800 5.800 5.850 5.750 5.950 523,000 3,065,100 5.8606 4.097 4.097 4.132 4.062 4.203 740,398 4.1398 0.00%
1999-10-27 0 5.800 5.750 5.800 5.750 5.950 300,500 1,736,175 5.7776 4.097 4.062 4.097 4.062 4.203 425,410 4.0812 -1.69%
1999-10-26 0 5.900 5.850 5.900 5.800 5.900 478,000 2,855,200 5.9732 4.168 4.132 4.168 4.097 4.168 676,692 4.2193 -1.67%
1999-10-25 0 6.000 5.850 6.000 5.750 6.000 233,500 1,374,100 5.8848 4.238 4.132 4.238 4.062 4.238 330,560 4.1569 1.69%
1999-10-22 0 5.900 5.800 5.850 5.500 5.900 280,500 1,598,975 5.7004 4.168 4.097 4.132 3.885 4.168 397,097 4.0267 3.51%
1999-10-21 0 5.700 5.700 5.800 5.500 5.750 182,500 1,031,885 5.6542 4.026 4.026 4.097 3.885 4.062 258,361 3.9940 0.00%
1999-10-20 0 5.700 5.700 5.750 5.650 5.750 538,000 3,067,950 5.7025 4.026 4.026 4.062 3.991 4.062 761,633 4.0281 0.88%
1999-10-19 0 5.650 5.500 5.650 5.500 5.800 623,500 3,542,345 5.6814 3.991 3.885 3.991 3.885 4.097 882,673 4.0132 -3.42%
1999-10-15 0 5.850 5.600 5.900 5.550 5.850 212,500 1,219,475 5.7387 4.132 3.956 4.168 3.920 4.132 300,831 4.0537 1.74%
1999-10-14 0 5.750 5.700 5.800 5.400 5.750 157,000 880,531 5.6085 4.062 4.026 4.097 3.814 4.062 222,261 3.9617 2.68%
1999-10-13 0 5.600 5.550 5.600 5.350 5.600 675,250 3,726,100 5.5181 3.956 3.920 3.956 3.779 3.956 955,934 3.8979 -0.88%
1999-10-12 0 5.650 5.650 5.800 5.650 5.700 408,000 2,312,550 5.6680 3.991 3.991 4.097 3.991 4.026 577,595 4.0038 -1.74%
1999-10-11 0 5.750 5.700 5.800 5.700 5.900 517,500 2,976,225 5.7512 4.062 4.026 4.097 4.026 4.168 732,612 4.0625 -3.36%
1999-10-08 0 5.950 5.950 6.000 5.800 6.100 416,166 2,473,396 5.9433 4.203 4.203 4.238 4.097 4.309 589,156 4.1982 -0.83%
1999-10-07 0 6.000 5.900 6.000 5.700 6.000 355,000 2,090,325 5.8882 4.238 4.168 4.238 4.026 4.238 502,564 4.1593 3.45%
1999-10-06 0 5.800 5.750 5.850 5.750 5.850 396,000 2,300,050 5.8082 4.097 4.062 4.132 4.062 4.132 560,607 4.1028 0.00%
1999-10-05 0 5.800 5.750 5.850 5.750 5.950 365,863 2,133,307 5.8309 4.097 4.062 4.132 4.062 4.203 517,943 4.1188 -3.33%
1999-10-04 0 6.000 5.950 6.050 5.900 6.000 287,000 1,714,925 5.9753 4.238 4.203 4.274 4.168 4.238 406,299 4.2208 1.69%
1999-09-30 0 5.900 5.850 6.000 5.800 6.000 387,000 2,292,100 5.9227 4.168 4.132 4.238 4.097 4.238 547,866 4.1837 2.61%
1999-09-29 0 5.750 5.750 5.800 5.650 5.850 432,500 2,478,350 5.7303 4.062 4.062 4.097 3.991 4.132 612,279 4.0477 -3.36%
1999-09-28 0 5.950 5.750 5.950 5.650 5.950 175,000 1,015,075 5.8004 4.203 4.062 4.203 3.991 4.203 247,743 4.0973 6.25%
1999-09-27 0 5.600 5.600 5.650 5.550 5.750 577,500 3,251,750 5.6307 3.956 3.956 3.991 3.920 4.062 817,552 3.9774 -3.45%
1999-09-24 0 5.800 5.750 5.800 5.600 5.900 214,500 1,224,900 5.7105 4.097 4.062 4.097 3.956 4.168 303,662 4.0338 -1.69%
1999-09-23 0 5.900 5.900 6.000 5.800 5.900 53,500 313,925 5.8678 4.168 4.168 4.238 4.097 4.168 75,739 4.1448 0.00%
1999-09-22 0 5.900 5.900 6.000 5.900 5.950 391,000 2,314,475 5.9194 4.168 4.168 4.238 4.168 4.203 553,529 4.1813 -3.28%
1999-09-21 0 6.100 5.950 6.100 6.050 6.200 41,500 252,875 6.0934 4.309 4.203 4.309 4.274 4.380 58,750 4.3042 -0.81%
1999-09-20 0 6.150 6.100 6.150 6.100 6.200 446,500 2,749,050 6.1569 4.344 4.309 4.344 4.309 4.380 632,099 4.3491 0.82%
1999-09-17 0 6.100 6.000 6.100 5.900 6.100 225,000 1,344,375 5.9750 4.309 4.238 4.309 4.168 4.309 318,527 4.2206 3.39%
1999-09-15 0 5.900 5.900 6.050 5.900 6.000 302,860 1,795,092 5.9271 4.168 4.168 4.274 4.168 4.238 428,751 4.1868 0.00%
1999-09-14 0 5.900 5.900 6.100 5.900 6.300 267,500 1,605,925 6.0035 4.168 4.168 4.309 4.168 4.450 378,693 4.2407 -4.84%
1999-09-13 0 6.200 6.100 6.200 6.100 6.350 174,500 1,094,800 6.2739 4.380 4.309 4.380 4.309 4.485 247,035 4.4318 0.00%
1999-09-10 0 6.200 6.200 6.250 6.100 6.250 262,000 1,619,950 6.1830 4.380 4.380 4.415 4.309 4.415 370,907 4.3675 -0.80%
1999-09-09 0 6.250 6.150 6.250 5.950 6.250 835,592 5,132,402 6.1422 4.415 4.344 4.415 4.203 4.415 1,182,926 4.3387 5.04%
1999-09-08 0 5.950 5.900 5.950 5.950 6.050 97,000 578,650 5.9655 4.203 4.168 4.203 4.203 4.274 137,320 4.2139 0.00%
1999-09-07 0 5.950 5.900 5.950 5.900 6.000 315,000 1,873,300 5.9470 4.203 4.168 4.203 4.168 4.238 445,937 4.2008 0.85%
1999-09-06 0 5.900 5.900 5.950 5.900 5.950 145,000 861,321 5.9401 4.168 4.168 4.203 4.168 4.203 205,273 4.1960 0.85%
1999-09-03 0 5.850 5.850 5.900 5.800 5.900 124,000 724,450 5.8423 4.132 4.132 4.168 4.097 4.168 175,544 4.1269 0.86%
1999-09-02 0 5.800 5.850 5.950 5.800 6.000 686,100 4,059,795 5.9172 4.097 4.132 4.203 4.097 4.238 971,294 4.1798 -3.33%
1999-09-01 0 6.000 5.950 6.000 6.000 6.150 396,000 2,385,630 6.0243 4.238 4.203 4.238 4.238 4.344 560,607 4.2554 -2.44%
1999-08-31 0 6.150 5.950 6.200 6.000 6.200 430,000 2,628,850 6.1136 4.344 4.203 4.380 4.238 4.380 608,740 4.3185 -0.81%
1999-08-30 0 6.200 6.200 6.250 5.850 6.250 626,500 3,827,450 6.1093 4.380 4.380 4.415 4.132 4.415 886,920 4.3154 6.90%
1999-08-27 0 5.800 5.800 5.900 5.750 6.150 843,750 4,989,713 5.9137 4.097 4.097 4.168 4.062 4.344 1,194,475 4.1773 -5.69%
1999-08-26 0 6.150 6.150 6.200 6.150 6.500 318,500 1,983,300 6.2270 4.344 4.344 4.380 4.344 4.591 450,892 4.3986 0.00%
1999-08-25 0 6.150 6.150 6.200 6.150 6.250 547,500 3,385,506 6.1836 4.344 4.344 4.380 4.344 4.415 775,082 4.3679 0.00%
1999-08-24 0 6.150 6.150 6.200 6.150 6.200 129,904 803,749 6.1873 4.344 4.344 4.380 4.344 4.380 183,902 4.3705 0.00%
1999-08-23 0 6.150 6.300 6.350 6.150 6.500 344,500 2,181,200 6.3315 4.344 4.450 4.485 4.344 4.591 487,700 4.4724 -3.91%
1999-08-20 0 6.400 6.400 6.500 6.100 6.500 977,500 6,209,900 6.3528 4.521 4.521 4.591 4.309 4.591 1,383,822 4.4875 1.59%
1999-08-19 0 6.300 6.150 6.300 5.750 6.300 1,036,000 6,218,213 6.0021 4.450 4.344 4.450 4.062 4.450 1,466,639 4.2398 8.62%
1999-08-18 0 5.800 5.800 5.850 5.700 5.950 485,395 2,844,427 5.8600 4.097 4.097 4.132 4.026 4.203 687,161 4.1394 0.00%
1999-08-17 0 5.800 5.750 5.800 5.650 5.850 154,366 888,138 5.7535 4.097 4.062 4.097 3.991 4.132 218,532 4.0641 -0.85%
1999-08-16 0 5.850 5.700 5.800 5.550 5.850 747,741 4,213,465 5.6349 4.132 4.026 4.097 3.920 4.132 1,058,558 3.9804 9.35%
1999-08-13 0 5.350 5.350 5.400 5.300 5.400 377,500 2,039,998 5.4040 3.779 3.779 3.814 3.744 3.814 534,417 3.8172 -5.31%
1999-08-12 0 5.650 5.600 5.650 5.600 5.700 1,535,800 8,511,815 5.5423 3.991 3.956 3.991 3.956 4.026 2,174,193 3.9149 4.63%
1999-08-11 0 5.400 5.450 5.500 5.400 5.600 526,000 2,878,730 5.4729 3.814 3.850 3.885 3.814 3.956 744,645 3.8659 -5.26%
1999-08-10 0 5.700 5.550 5.700 5.550 5.850 2,216,500 12,466,125 5.6242 4.026 3.920 4.026 3.920 4.132 3,137,843 3.9728 -0.87%
1999-08-09 0 5.750 5.750 5.800 5.600 5.800 283,500 1,627,400 5.7404 4.062 4.062 4.097 3.956 4.097 401,344 4.0549 -3.36%
1999-08-06 0 5.950 5.850 5.950 5.800 5.950 617,320 3,604,267 5.8386 4.203 4.132 4.203 4.097 4.203 873,924 4.1242 3.48%
1999-08-05 0 5.750 5.750 6.000 5.750 6.100 428,000 2,568,666 6.0016 4.062 4.062 4.238 4.062 4.309 605,909 4.2394 -5.74%
1999-08-04 0 6.100 6.000 6.100 5.950 6.100 996,500 6,022,238 6.0434 4.309 4.238 4.309 4.203 4.309 1,410,720 4.2689 0.00%
1999-08-03 0 6.100 6.100 6.150 6.050 6.150 441,000 2,688,425 6.0962 4.309 4.309 4.344 4.274 4.344 624,312 4.3062 0.00%
1999-08-02 0 6.100 6.000 6.100 5.900 6.100 500,500 2,997,400 5.9888 4.309 4.238 4.309 4.168 4.309 708,545 4.2304 2.52%
1999-07-30 0 5.950 6.000 6.050 5.650 6.150 1,883,962 11,271,130 5.9827 4.203 4.238 4.274 3.991 4.344 2,667,077 4.2260 -3.25%
1999-07-29 0 6.150 6.150 6.200 6.100 6.250 307,000 1,887,950 6.1497 4.344 4.344 4.380 4.309 4.415 434,612 4.3440 0.00%
1999-07-28 0 6.150 6.100 6.200 5.900 6.200 986,000 5,919,450 6.0035 4.344 4.309 4.380 4.168 4.380 1,395,855 4.2407 2.50%
1999-07-27 0 6.000 6.000 6.050 5.950 6.150 690,000 4,161,075 6.0305 4.238 4.238 4.274 4.203 4.344 976,815 4.2598 -1.64%
1999-07-26 0 6.100 6.100 6.200 6.000 6.150 910,500 5,566,862 6.1141 4.309 4.309 4.380 4.238 4.344 1,288,972 4.3188 -2.40%
1999-07-23 0 6.250 6.250 6.300 6.200 6.600 2,220,166 13,903,246 6.2623 4.415 4.415 4.450 4.380 4.662 3,143,032 4.4235 -6.72%
1999-07-22 0 6.700 6.700 6.850 6.650 6.950 826,500 5,592,150 6.7661 4.733 4.733 4.839 4.697 4.909 1,170,055 4.7794 -2.90%
1999-07-21 0 6.900 6.850 6.900 6.800 7.000 350,614 2,408,958 6.8707 4.874 4.839 4.874 4.803 4.945 496,355 4.8533 -2.82%
1999-07-20 0 7.100 7.050 7.250 7.050 7.500 317,500 2,286,575 7.2018 5.015 4.980 5.121 4.980 5.298 449,477 5.0872 -2.74%
1999-07-19 0 7.300 7.200 7.400 6.800 7.700 1,343,083 9,828,106 7.3176 5.157 5.086 5.227 4.803 5.439 1,901,368 5.1690 6.57%
1999-07-16 0 6.850 6.800 6.900 6.700 6.850 984,605 6,676,668 6.7811 4.839 4.803 4.874 4.733 4.839 1,393,880 4.7900 0.00%
1999-07-15 0 6.850 6.800 6.850 6.750 6.850 261,500 1,773,975 6.7838 4.839 4.803 4.839 4.768 4.839 370,199 4.7920 1.48%
1999-07-14 0 6.750 6.700 6.750 6.650 7.000 1,276,000 8,624,289 6.7588 4.768 4.733 4.768 4.697 4.945 1,806,401 4.7743 -3.57%
1999-07-13 0 7.000 6.950 7.050 6.800 7.050 179,000 1,238,325 6.9180 4.945 4.909 4.980 4.803 4.980 253,406 4.8867 0.72%
1999-07-12 0 6.950 6.950 7.100 6.800 7.100 477,500 3,368,675 7.0548 4.909 4.909 5.015 4.803 5.015 675,985 4.9834 2.21%
1999-07-09 0 6.800 6.800 6.900 6.750 6.900 1,427,500 9,712,850 6.8041 4.803 4.803 4.874 4.768 4.874 2,020,875 4.8063 -0.73%
1999-07-08 0 6.850 6.850 6.900 6.850 7.000 580,500 4,011,975 6.9112 4.839 4.839 4.874 4.839 4.945 821,799 4.8819 -1.44%
1999-07-07 0 6.950 6.900 6.950 6.850 6.950 178,000 1,231,125 6.9164 4.909 4.874 4.909 4.839 4.909 251,990 4.8856 0.00%
1999-07-06 0 6.950 6.900 6.950 6.650 6.950 584,000 3,994,675 6.8402 4.909 4.874 4.909 4.697 4.909 826,754 4.8318 0.00%
1999-07-05 0 6.950 6.950 7.050 6.900 7.100 317,500 2,217,625 6.9846 4.909 4.909 4.980 4.874 5.015 449,477 4.9338 0.72%
1999-07-02 0 6.900 6.850 6.900 6.700 6.950 1,171,500 7,969,400 6.8027 4.874 4.839 4.874 4.733 4.909 1,658,463 4.8053 4.55%
1999-06-30 0 6.600 6.550 6.600 6.550 7.300 1,643,639 11,357,623 6.9100 4.662 4.627 4.662 4.627 5.157 2,326,858 4.8811 -7.69%
1999-06-29 0 7.150 7.050 7.150 7.000 7.300 512,716 3,662,387 7.1431 5.051 4.980 5.051 4.945 5.157 725,839 5.0457 0.70%
1999-06-28 0 7.100 7.100 7.200 7.100 7.450 379,086 2,737,320 7.2208 5.015 5.015 5.086 5.015 5.263 536,662 5.1006 -0.70%
1999-06-25 0 7.150 7.000 7.150 7.000 7.200 459,625 3,261,900 7.0969 5.051 4.945 5.051 4.945 5.086 650,679 5.0131 -0.69%
1999-06-24 0 7.200 7.100 7.200 7.100 7.200 516,000 3,703,425 7.1772 5.086 5.015 5.086 5.015 5.086 730,488 5.0698 -0.69%
1999-06-23 0 7.250 7.200 7.250 7.100 7.250 613,558 4,410,103 7.1878 5.121 5.086 5.121 5.015 5.121 868,598 5.0773 0.69%
1999-06-22 0 7.200 7.200 7.300 7.050 7.300 1,211,238 8,647,429 7.1393 5.086 5.086 5.157 4.980 5.157 1,714,719 5.0431 0.70%
1999-06-21 0 7.150 6.950 7.150 6.750 7.200 2,061,370 14,365,429 6.9689 5.051 4.909 5.051 4.768 5.086 2,918,229 4.9227 5.93%
1999-06-17 0 6.750 6.650 6.750 6.500 6.800 1,287,001 8,461,231 6.5744 4.768 4.697 4.768 4.591 4.803 1,821,974 4.6440 5.47%
1999-06-16 0 6.400 6.350 6.400 6.250 6.400 627,000 3,956,125 6.3096 4.521 4.485 4.521 4.415 4.521 887,628 4.4570 3.23%
1999-06-15 0 6.200 6.150 6.250 6.150 6.250 205,000 1,267,375 6.1823 4.380 4.344 4.415 4.344 4.415 290,213 4.3670 -1.59%
1999-06-14 0 6.300 6.200 6.350 6.150 6.300 303,500 1,898,275 6.2546 4.450 4.380 4.485 4.344 4.450 429,657 4.4181 0.00%
1999-06-11 0 6.300 6.200 6.300 6.100 6.300 501,500 3,099,975 6.1814 4.450 4.380 4.450 4.309 4.450 709,961 4.3664 2.44%
1999-06-10 0 6.150 6.150 6.200 6.150 6.250 686,500 4,247,675 6.1874 4.344 4.344 4.380 4.344 4.415 971,861 4.3707 -0.81%
1999-06-09 0 6.200 6.100 6.200 5.900 6.250 528,416 3,226,079 6.1052 4.380 4.309 4.380 4.168 4.415 748,065 4.3126 2.48%
1999-06-08 0 6.050 6.050 6.100 5.900 6.100 1,208,000 7,272,325 6.0201 4.274 4.274 4.309 4.168 4.309 1,710,135 4.2525 3.42%
1999-06-07 0 5.850 5.800 5.850 5.800 6.050 1,260,000 7,432,850 5.8991 4.132 4.097 4.132 4.097 4.274 1,783,750 4.1670 -1.68%
1999-06-04 0 5.950 5.950 6.000 5.850 6.000 1,162,500 6,896,350 5.9323 4.203 4.203 4.238 4.132 4.238 1,645,722 4.1905 -1.65%
1999-06-03 0 6.050 6.000 6.050 5.800 6.050 687,500 4,094,200 5.9552 4.274 4.238 4.274 4.097 4.274 973,276 4.2066 0.83%
1999-06-02 0 6.000 5.950 6.050 5.900 6.050 312,000 1,851,068 5.9329 4.238 4.203 4.274 4.168 4.274 441,690 4.1909 0.84%
1999-06-01 0 5.950 5.900 6.000 5.750 5.950 441,500 2,579,700 5.8430 4.203 4.168 4.238 4.062 4.203 625,020 4.1274 3.48%
1999-05-31 0 5.750 5.750 5.800 5.650 5.800 934,000 5,354,076 5.7324 4.062 4.062 4.097 3.991 4.097 1,322,240 4.0492 0.88%
1999-05-28 0 5.700 5.700 5.750 5.550 6.100 2,547,500 14,513,800 5.6973 4.026 4.026 4.062 3.920 4.309 3,606,431 4.0244 -5.79%
1999-05-27 0 6.050 6.050 6.150 6.050 6.400 862,000 5,297,425 6.1455 4.274 4.274 4.344 4.274 4.521 1,220,311 4.3410 -4.72%
1999-05-26 0 6.350 6.350 6.400 6.350 6.450 375,000 2,389,225 6.3713 4.485 4.485 4.521 4.485 4.556 530,878 4.5005 0.79%
1999-05-25 0 6.300 6.250 6.350 6.200 6.400 250,894 1,585,828 6.3207 4.450 4.415 4.485 4.380 4.521 355,184 4.4648 0.00%
1999-05-24 0 6.300 6.300 6.400 6.300 6.300 91,500 577,900 6.3158 4.450 4.450 4.521 4.450 4.450 129,534 4.4614 0.00%
1999-05-21 0 6.300 6.300 6.400 6.300 6.400 156,500 992,675 6.3430 4.450 4.450 4.521 4.450 4.521 221,553 4.4805 -2.33%
1999-05-20 0 6.450 6.450 6.500 6.350 6.450 164,000 1,053,550 6.4241 4.556 4.556 4.591 4.485 4.556 232,171 4.5378 -1.53%
1999-05-19 0 6.550 6.300 6.600 6.100 6.550 793,500 4,997,750 6.2984 4.627 4.450 4.662 4.309 4.627 1,123,338 4.4490 2.34%
1999-05-18 0 6.400 6.350 6.450 6.300 6.500 640,500 4,071,050 6.3560 4.521 4.485 4.556 4.450 4.591 906,740 4.4898 1.59%
1999-05-17 0 6.300 6.250 6.300 6.300 6.650 791,000 5,066,827 6.4056 4.450 4.415 4.450 4.450 4.697 1,119,799 4.5248 -5.26%
1999-05-14 0 6.650 6.650 6.750 6.650 6.750 331,000 2,223,450 6.7174 4.697 4.697 4.768 4.697 4.768 468,588 4.7450 -3.62%
1999-05-13 0 6.900 6.850 6.900 6.850 6.900 792,000 5,448,815 6.8798 4.874 4.839 4.874 4.839 4.874 1,121,214 4.8597 2.22%
1999-05-12 0 6.750 6.750 6.850 6.650 6.950 500,349 3,434,153 6.8635 4.768 4.768 4.839 4.697 4.909 708,331 4.8482 2.27%
1999-05-11 0 6.600 6.600 6.800 6.600 6.900 746,000 5,019,875 6.7291 4.662 4.662 4.803 4.662 4.874 1,056,093 4.7533 -3.65%
1999-05-10 0 6.850 6.800 6.900 6.450 6.900 1,043,000 6,985,900 6.6979 4.839 4.803 4.874 4.556 4.874 1,476,548 4.7312 3.79%
1999-05-07 0 6.600 6.600 6.700 6.550 6.900 532,579 3,584,271 6.7300 4.662 4.662 4.733 4.627 4.874 753,959 4.7539 -5.04%
1999-05-06 0 6.950 6.800 6.950 6.700 6.950 1,192,000 8,144,195 6.8324 4.909 4.803 4.909 4.733 4.909 1,687,484 4.8262 1.46%
1999-05-05 0 6.850 6.800 6.900 6.800 6.950 431,500 2,961,075 6.8623 4.839 4.803 4.874 4.803 4.909 610,864 4.8474 -0.72%
1999-05-04 0 6.900 6.750 6.800 6.800 6.950 710,000 4,864,558 6.8515 4.874 4.768 4.803 4.803 4.909 1,005,129 4.8397 2.99%
1999-05-03 0 6.700 6.650 6.700 6.600 6.950 819,500 5,499,825 6.7112 4.733 4.697 4.733 4.662 4.909 1,160,145 4.7406 -2.19%
1999-04-30 0 6.850 6.850 6.900 6.850 7.100 1,076,000 7,514,725 6.9839 4.839 4.839 4.874 4.839 5.015 1,523,266 4.9333 -3.52%
1999-04-29 0 7.100 7.000 7.050 6.800 7.200 1,815,373 12,765,851 7.0321 5.015 4.945 4.980 4.803 5.086 2,569,977 4.9673 2.90%
1999-04-28 0 6.900 6.850 6.900 6.700 7.200 2,167,900 14,974,218 6.9072 4.874 4.839 4.874 4.733 5.086 3,069,041 4.8791 5.34%
1999-04-27 0 6.550 6.500 6.550 6.450 6.600 641,500 4,190,025 6.5316 4.627 4.591 4.627 4.556 4.662 908,155 4.6138 2.34%
1999-04-26 0 6.400 6.400 6.450 6.200 6.500 344,500 2,197,175 6.3779 4.521 4.521 4.556 4.380 4.591 487,700 4.5052 -0.78%
1999-04-23 0 6.450 6.350 6.450 6.350 6.650 1,738,201 11,341,796 6.5250 4.556 4.485 4.556 4.485 4.697 2,460,727 4.6091 0.00%
1999-04-22 0 6.450 6.400 6.450 6.300 6.600 750,303 4,829,078 6.4362 4.556 4.521 4.556 4.450 4.662 1,062,185 4.5464 3.20%
1999-04-21 0 6.250 6.100 6.250 6.100 6.250 490,763 3,043,898 6.2024 4.415 4.309 4.415 4.309 4.415 694,761 4.3812 3.31%
1999-04-20 0 6.050 6.000 6.100 6.050 6.400 430,400 2,659,160 6.1783 4.274 4.238 4.309 4.274 4.521 609,306 4.3642 -6.20%
1999-04-19 0 6.450 6.300 6.450 6.300 6.650 1,055,033 6,845,660 6.4886 4.556 4.450 4.556 4.450 4.697 1,493,583 4.5834 1.57%
1999-04-16 0 6.350 6.350 6.400 5.900 6.400 1,262,835 7,749,827 6.1368 4.485 4.485 4.521 4.168 4.521 1,787,763 4.3349 7.63%
1999-04-15 0 5.900 5.850 5.900 5.800 5.900 200,500 1,166,975 5.8203 4.168 4.132 4.168 4.097 4.168 283,843 4.1113 0.85%
1999-04-14 0 5.850 5.800 5.950 5.750 6.000 280,766 1,643,240 5.8527 4.132 4.097 4.203 4.062 4.238 397,473 4.1342 -4.10%
1999-04-13 0 6.100 5.850 6.100 5.900 6.150 868,500 5,230,100 6.0220 4.309 4.132 4.309 4.168 4.344 1,229,513 4.2538 4.27%
1999-04-12 0 5.850 5.850 5.900 5.750 5.900 403,500 2,351,675 5.8282 4.132 4.132 4.168 4.062 4.168 571,225 4.1169 -3.31%
1999-04-09 0 6.050 6.000 6.050 5.850 6.100 863,375 5,135,125 5.9477 4.274 4.238 4.274 4.132 4.309 1,222,258 4.2013 3.42%
1999-04-08 0 5.850 5.800 5.900 5.750 5.900 271,613 1,580,197 5.8178 4.132 4.097 4.168 4.062 4.168 384,516 4.1096 0.00%
1999-04-07 0 5.850 5.850 5.900 5.750 5.950 1,565,000 9,094,628 5.8113 4.132 4.132 4.168 4.062 4.203 2,215,531 4.1049 0.86%
1999-04-01 0 5.800 5.750 5.800 5.700 5.800 260,000 1,496,910 5.7573 4.097 4.062 4.097 4.026 4.097 368,075 4.0669 -2.52%
1999-03-31 0 5.950 5.850 5.950 5.800 6.000 423,550 2,513,993 5.9355 4.203 4.132 4.203 4.097 4.238 599,609 4.1927 0.85%
1999-03-30 0 5.900 5.800 5.900 5.600 6.000 1,930,000 11,349,625 5.8806 4.168 4.097 4.168 3.956 4.238 2,732,252 4.1539 3.51%
1999-03-29 0 5.700 5.650 5.700 5.650 5.750 407,000 2,308,760 5.6726 4.026 3.991 4.026 3.991 4.062 576,180 4.0070 0.88%
1999-03-26 0 5.650 5.650 5.700 5.600 5.700 164,000 924,025 5.6343 3.991 3.991 4.026 3.956 4.026 232,171 3.9799 -1.74%
1999-03-25 0 5.750 5.700 5.800 5.500 5.800 649,500 3,654,400 5.6265 4.062 4.026 4.097 3.885 4.097 919,481 3.9744 6.48%
1999-03-24 0 5.400 5.400 5.450 5.350 5.600 940,000 5,108,725 5.4348 3.814 3.814 3.850 3.779 3.956 1,330,734 3.8390 -4.42%
1999-03-23 0 5.650 5.650 5.700 5.500 5.650 433,500 2,442,375 5.6341 3.991 3.991 4.026 3.885 3.991 613,695 3.9798 0.00%
1999-03-22 0 5.650 5.650 5.700 5.500 5.700 657,060 3,659,253 5.5691 3.991 3.991 4.026 3.885 4.026 930,183 3.9339 -1.74%
1999-03-19 0 5.750 5.600 5.750 5.300 5.800 1,353,000 7,497,625 5.5415 4.062 3.956 4.062 3.744 4.097 1,915,408 3.9144 11.65%
1999-03-18 0 5.150 5.150 5.200 5.150 5.300 515,500 2,679,175 5.1972 3.638 3.638 3.673 3.638 3.744 729,780 3.6712 -3.74%
1999-03-17 0 5.350 5.350 5.400 5.300 5.450 300,500 1,613,025 5.3678 3.779 3.779 3.814 3.744 3.850 425,410 3.7917 -1.83%
1999-03-16 0 5.450 5.400 5.450 5.200 5.450 436,000 2,326,150 5.3352 3.850 3.814 3.850 3.673 3.850 617,234 3.7687 3.81%
1999-03-15 0 5.250 5.200 5.250 5.100 5.350 412,500 2,154,375 5.2227 3.708 3.673 3.708 3.603 3.779 583,966 3.6892 -3.67%
1999-03-12 0 5.450 5.450 5.500 5.250 5.450 886,500 4,771,400 5.3823 3.850 3.850 3.885 3.708 3.850 1,254,995 3.8019 2.83%
1999-03-11 0 5.300 5.200 5.300 5.150 5.300 602,500 3,157,525 5.2407 3.744 3.673 3.744 3.638 3.744 852,944 3.7019 0.95%
1999-03-10 0 5.250 5.200 5.250 5.100 5.300 720,500 3,740,750 5.1919 3.708 3.673 3.708 3.603 3.744 1,019,993 3.6674 1.94%
1999-03-09 0 5.150 5.100 5.150 4.850 5.150 544,500 2,709,563 4.9762 3.638 3.603 3.638 3.426 3.638 770,835 3.5151 5.10%
1999-03-08 0 4.900 4.875 4.900 4.825 4.925 526,000 2,554,950 4.8573 3.461 3.444 3.461 3.408 3.479 744,645 3.4311 -0.51%
1999-03-05 0 4.925 4.875 4.950 4.650 4.975 1,325,500 6,389,013 4.8201 3.479 3.444 3.497 3.285 3.514 1,876,477 3.4048 -1.01%
1999-03-04 0 4.975 5.000 5.050 4.850 5.250 1,481,000 7,361,838 4.9709 3.514 3.532 3.567 3.426 3.708 2,096,614 3.5113 -4.33%
1999-03-03 0 5.200 5.200 5.250 4.950 5.250 1,623,500 8,300,125 5.1125 3.673 3.673 3.708 3.497 3.708 2,298,348 3.6113 0.97%
1999-03-02 0 5.150 5.150 5.200 5.150 5.450 1,262,500 6,748,629 5.3454 3.638 3.638 3.673 3.638 3.850 1,787,289 3.7759 -2.83%
1999-03-01 0 5.300 5.300 5.600 5.250 5.800 2,372,000 13,156,675 5.5467 3.744 3.744 3.956 3.708 4.097 3,357,980 3.9180 0.95%
1999-02-26 0 5.250 5.200 5.250 5.200 5.600 631,716 3,383,275 5.3557 3.708 3.673 3.708 3.673 3.956 894,304 3.7831 -2.78%
1999-02-25 0 5.400 5.300 5.400 4.900 5.450 1,504,500 7,787,645 5.1762 3.814 3.744 3.814 3.461 3.850 2,129,882 3.6564 8.00%
1999-02-24 0 5.000 5.000 5.050 4.750 5.000 1,153,665 5,601,097 4.8550 3.532 3.532 3.567 3.355 3.532 1,633,214 3.4295 5.82%
1999-02-23 0 4.725 4.725 4.750 4.725 4.775 323,083 1,535,569 4.7529 3.338 3.338 3.355 3.338 3.373 457,380 3.3573 1.07%
1999-02-22 0 4.675 4.675 4.725 4.600 4.750 370,500 1,736,863 4.6879 3.302 3.302 3.338 3.249 3.355 524,507 3.3114 -1.06%
1999-02-19 0 4.725 4.725 4.775 4.675 4.800 666,000 3,147,063 4.7253 3.338 3.338 3.373 3.302 3.391 942,839 3.3379 -1.05%
1999-02-15 0 4.775 4.750 4.775 4.750 4.800 208,500 992,013 4.7579 3.373 3.355 3.373 3.355 3.391 295,168 3.3608 0.53%
1999-02-12 0 4.750 4.725 4.775 4.675 4.775 264,000 1,245,100 4.7163 3.355 3.338 3.373 3.302 3.373 373,738 3.3315 2.70%
1999-02-11 0 4.625 4.600 4.625 4.600 4.675 396,458 1,841,826 4.6457 3.267 3.249 3.267 3.249 3.302 561,255 3.2816 0.00%
1999-02-10 0 4.625 4.625 4.650 4.600 4.700 487,500 2,264,473 4.6451 3.267 3.267 3.285 3.249 3.320 690,141 3.2812 -3.65%
1999-02-09 0 4.800 4.800 4.825 4.700 4.800 325,000 1,539,163 4.7359 3.391 3.391 3.408 3.320 3.391 460,094 3.3453 1.59%
1999-02-08 0 4.725 4.725 4.750 4.625 4.725 367,500 1,728,813 4.7043 3.338 3.338 3.355 3.267 3.338 520,260 3.3230 2.16%
1999-02-05 0 4.625 4.600 4.625 4.600 4.700 638,500 2,958,325 4.6332 3.267 3.249 3.267 3.249 3.320 903,908 3.2728 -3.14%
1999-02-04 0 4.775 4.775 4.800 4.700 4.775 317,500 1,499,275 4.7221 3.373 3.373 3.391 3.320 3.373 449,477 3.3356 0.00%
1999-02-03 0 4.775 4.750 4.800 4.750 4.850 430,500 2,069,525 4.8073 3.373 3.355 3.391 3.355 3.426 609,448 3.3957 1.06%
1999-02-02 0 4.725 4.700 4.725 4.625 4.800 446,500 2,112,438 4.7311 3.338 3.320 3.338 3.267 3.391 632,099 3.3419 -1.05%
1999-02-01 0 4.775 4.750 4.800 4.525 4.800 3,131,500 14,704,700 4.6957 3.373 3.355 3.391 3.196 3.391 4,433,185 3.3170 1.60%
1999-01-29 0 4.700 4.675 4.750 4.625 4.775 1,469,000 6,892,138 4.6917 3.320 3.302 3.355 3.267 3.373 2,079,626 3.3141 1.62%
1999-01-28 0 4.625 4.600 4.625 4.625 4.800 1,949,000 9,191,800 4.7162 3.267 3.249 3.267 3.267 3.391 2,759,150 3.3314 -7.50%
1999-01-27 0 5.000 5.000 5.050 4.750 5.000 752,500 3,695,213 4.9106 3.532 3.532 3.567 3.355 3.532 1,065,295 3.4687 3.09%
1999-01-26 0 4.850 4.750 4.850 4.675 4.850 832,500 3,950,550 4.7454 3.426 3.355 3.426 3.302 3.426 1,178,549 3.3520 2.11%
1999-01-25 0 4.750 4.725 4.800 4.625 4.850 1,657,500 7,806,663 4.7099 3.355 3.338 3.391 3.267 3.426 2,346,480 3.3270 -5.00%
1999-01-22 0 5.000 4.975 5.000 4.950 5.150 1,098,000 5,546,209 5.0512 3.532 3.514 3.532 3.497 3.638 1,554,411 3.5680 -2.91%
1999-01-21 0 5.150 5.150 5.200 5.150 5.500 953,500 5,101,975 5.3508 3.638 3.638 3.673 3.638 3.885 1,349,846 3.7797 -6.36%
1999-01-20 0 5.500 5.500 5.550 5.500 5.650 552,000 3,070,175 5.5619 3.885 3.885 3.920 3.885 3.991 781,452 3.9288 -2.65%
1999-01-19 0 5.650 5.650 5.700 5.650 5.900 323,000 1,842,200 5.7034 3.991 3.991 4.026 3.991 4.168 457,263 4.0288 -5.04%
1999-01-18 0 5.950 5.900 5.950 5.800 6.000 459,800 2,692,345 5.8555 4.203 4.168 4.203 4.097 4.238 650,927 4.1362 2.59%
1999-01-15 0 5.800 5.750 5.850 5.600 5.850 828,000 4,787,000 5.7814 4.097 4.062 4.132 3.956 4.132 1,172,178 4.0838 2.65%
1999-01-14 0 5.650 5.650 5.800 5.450 5.800 794,500 4,484,150 5.6440 3.991 3.991 4.097 3.850 4.097 1,124,753 3.9868 -5.83%
1999-01-13 0 6.000 5.950 6.000 5.950 6.250 455,000 2,765,075 6.0771 4.238 4.203 4.238 4.203 4.415 644,132 4.2927 -5.51%
1999-01-12 0 6.350 6.150 6.300 6.000 6.450 864,500 5,427,900 6.2787 4.485 4.344 4.450 4.238 4.556 1,223,851 4.4351 -0.78%
1999-01-11 0 6.400 6.350 6.450 6.400 6.500 200,920 1,298,625 6.4634 4.521 4.485 4.556 4.521 4.591 284,437 4.5656 -2.29%
1999-01-08 0 6.550 6.400 6.550 6.300 6.850 1,899,299 12,580,939 6.6240 4.627 4.521 4.627 4.450 4.839 2,688,789 4.6790 5.65%
1999-01-07 0 6.200 6.200 6.250 6.100 6.250 860,743 5,331,341 6.1939 4.380 4.380 4.415 4.309 4.415 1,218,532 4.3752 3.33%
1999-01-06 0 6.000 6.000 6.050 5.900 6.000 347,000 2,065,625 5.9528 4.238 4.238 4.274 4.168 4.238 491,239 4.2049 1.69%
1999-01-05 0 5.900 5.900 5.950 5.800 6.000 389,000 2,290,750 5.8888 4.168 4.168 4.203 4.097 4.238 550,697 4.1597 2.61%
1999-01-04 0 5.750 5.750 5.800 5.500 5.800 642,300 3,648,895 5.6810 4.062 4.062 4.097 3.885 4.097 909,288 4.0129 4.55%
1998-12-31 0 5.500 5.500 5.750 5.500 5.800 58,000 332,475 5.7323 3.885 3.885 4.062 3.885 4.097 82,109 4.0492 -4.35%
1998-12-30 0 5.750 5.700 5.800 5.500 5.850 311,333 1,788,607 5.7450 4.062 4.026 4.097 3.885 4.132 440,746 4.0581 1.77%
1998-12-29 0 5.650 5.700 5.750 5.650 5.800 171,000 974,600 5.6994 3.991 4.026 4.062 3.991 4.097 242,080 4.0259 0.00%
1998-12-28 0 5.650 5.550 5.700 5.550 5.700 377,916 2,118,905 5.6068 3.991 3.920 4.026 3.920 4.026 535,006 3.9605 1.80%
1998-12-24 0 5.550 5.550 5.650 5.550 5.600 194,000 1,084,900 5.5923 3.920 3.920 3.991 3.920 3.956 274,641 3.9502 0.00%
1998-12-23 0 5.550 5.550 5.600 5.550 5.600 210,928 1,178,203 5.5858 3.920 3.920 3.956 3.920 3.956 298,605 3.9457 0.00%
1998-12-22 0 5.550 5.550 5.700 5.550 5.700 418,000 2,336,050 5.5886 3.920 3.920 4.026 3.920 4.026 591,752 3.9477 -2.63%
1998-12-21 0 5.700 5.700 5.750 5.500 5.750 1,007,500 5,695,525 5.6531 4.026 4.026 4.062 3.885 4.062 1,426,292 3.9932 5.56%
1998-12-18 0 5.400 5.350 5.450 5.150 5.400 986,000 5,221,525 5.2957 3.814 3.779 3.850 3.638 3.814 1,395,855 3.7407 4.85%
1998-12-17 0 5.150 5.150 5.250 5.050 5.300 1,112,500 5,713,125 5.1354 3.638 3.638 3.708 3.567 3.744 1,574,938 3.6275 -1.90%
1998-12-16 0 5.250 5.250 5.350 5.250 5.400 538,000 2,858,350 5.3129 3.708 3.708 3.779 3.708 3.814 761,633 3.7529 -5.41%
1998-12-15 0 5.550 5.250 5.550 5.300 5.650 943,500 5,118,500 5.4250 3.920 3.708 3.920 3.744 3.991 1,335,689 3.8321 0.91%
1998-12-14 0 5.500 5.500 5.650 5.450 5.650 556,500 3,121,366 5.6089 3.885 3.885 3.991 3.850 3.991 787,823 3.9620 -6.78%
1998-12-11 0 5.900 5.900 5.950 5.800 6.250 855,000 5,067,300 5.9267 4.168 4.168 4.203 4.097 4.415 1,210,402 4.1865 -2.48%
1998-12-10 0 6.050 6.050 6.100 5.950 6.100 616,708 3,726,092 6.0419 4.274 4.274 4.309 4.203 4.309 873,058 4.2679 1.68%
1998-12-09 0 5.950 5.800 5.950 5.700 6.000 1,101,833 6,515,773 5.9136 4.203 4.097 4.203 4.026 4.238 1,559,837 4.1772 -1.65%
1998-12-08 0 6.050 6.000 6.150 6.050 6.250 465,100 2,835,138 6.0958 4.274 4.238 4.344 4.274 4.415 658,430 4.3059 -0.82%
1998-12-07 0 6.100 6.100 6.150 6.100 6.400 717,500 4,461,600 6.2183 4.309 4.309 4.344 4.309 4.521 1,015,746 4.3924 1.67%
1998-12-04 0 6.000 6.000 6.050 6.000 6.200 1,709,500 10,744,875 6.2854 4.238 4.238 4.274 4.238 4.380 2,420,096 4.4399 -2.44%
1998-12-03 0 6.150 6.150 6.200 6.050 6.250 632,831 3,869,852 6.1151 4.344 4.344 4.380 4.274 4.415 895,883 4.3196 -1.60%
1998-12-02 0 6.250 6.250 6.450 6.200 6.700 1,247,000 8,056,025 6.4603 4.415 4.415 4.556 4.380 4.733 1,765,346 4.5634 -3.85%
1998-12-01 0 6.500 6.450 6.550 6.250 6.600 352,500 2,230,750 6.3284 4.591 4.556 4.627 4.415 4.662 499,025 4.4702 1.56%
1998-11-30 0 6.400 6.400 6.550 6.350 6.800 1,951,000 12,844,550 6.5836 4.521 4.521 4.627 4.485 4.803 2,761,981 4.6505 -6.57%
1998-11-27 0 6.850 6.800 6.850 6.800 7.000 1,482,166 10,130,471 6.8349 4.839 4.803 4.839 4.803 4.945 2,098,265 4.8280 0.74%
1998-11-26 0 6.800 6.800 6.850 6.800 6.900 1,933,333 13,150,348 6.8019 4.803 4.803 4.839 4.803 4.874 2,736,970 4.8047 -0.73%
1998-11-25 0 6.850 6.800 6.850 6.700 6.850 1,260,400 8,567,740 6.7976 4.839 4.803 4.839 4.733 4.839 1,784,316 4.8017 1.48%
1998-11-24 0 6.750 6.700 6.800 6.400 6.900 927,038 6,208,063 6.6967 4.768 4.733 4.803 4.521 4.874 1,312,384 4.7304 5.47%
1998-11-23 0 6.400 6.300 6.400 6.250 6.550 418,700 2,678,745 6.3978 4.521 4.450 4.521 4.415 4.627 592,743 4.5192 3.23%
1998-11-20 0 6.200 6.200 6.250 6.200 6.400 407,500 2,540,825 6.2352 4.380 4.380 4.415 4.380 4.521 576,887 4.4044 -1.59%
1998-11-19 0 6.300 6.250 6.350 6.250 6.300 271,400 1,697,125 6.2532 4.450 4.415 4.485 4.415 4.450 384,214 4.4171 0.00%
1998-11-18 0 6.300 6.250 6.350 6.200 6.350 529,900 3,342,375 6.3076 4.450 4.415 4.485 4.380 4.485 750,166 4.4555 0.80%
1998-11-17 0 6.250 6.200 6.300 6.200 6.300 403,819 2,522,714 6.2471 4.415 4.380 4.450 4.380 4.450 571,676 4.4128 -0.79%
1998-11-16 0 6.300 6.250 6.300 6.200 6.400 738,200 4,638,698 6.2838 4.450 4.415 4.450 4.380 4.521 1,045,051 4.4387 1.61%
1998-11-13 0 6.200 6.200 6.250 6.100 6.250 289,600 1,781,975 6.1532 4.380 4.380 4.415 4.309 4.415 409,979 4.3465 0.81%
1998-11-12 0 6.150 6.100 6.200 6.150 6.400 282,100 1,763,095 6.2499 4.344 4.309 4.380 4.344 4.521 399,362 4.4148 -3.91%
1998-11-11 0 6.400 6.300 6.400 5.950 6.400 653,549 4,030,369 6.1669 4.521 4.450 4.521 4.203 4.521 925,213 4.3562 6.67%
1998-11-10 0 6.000 5.950 6.000 6.000 6.300 769,600 4,666,675 6.0638 4.238 4.203 4.238 4.238 4.450 1,089,503 4.2833 -4.76%
1998-11-09 0 6.300 6.200 6.300 6.200 6.400 242,800 1,531,305 6.3069 4.450 4.380 4.450 4.380 4.521 343,726 4.4550 -2.33%
1998-11-06 0 6.450 6.450 6.500 6.450 6.900 287,000 1,907,875 6.6476 4.556 4.556 4.591 4.556 4.874 406,299 4.6957 3.20%
1998-11-05 0 6.250 6.200 6.250 6.200 6.600 674,900 4,373,605 6.4804 4.415 4.380 4.415 4.380 4.662 955,439 4.5776 -4.58%
1998-11-04 0 6.550 6.550 6.950 6.550 7.100 850,000 5,805,400 6.8299 4.627 4.627 4.909 4.627 5.015 1,203,323 4.8245 -5.07%
1998-11-03 0 6.900 6.900 7.000 6.900 7.400 1,009,200 7,326,835 7.2600 4.874 4.874 4.945 4.874 5.227 1,428,699 5.1283 -4.17%
1998-11-02 0 7.200 7.150 7.250 6.650 7.200 1,652,800 11,392,715 6.8930 5.086 5.051 5.121 4.697 5.086 2,339,827 4.8690 8.27%
1998-10-30 0 6.650 6.400 6.450 6.200 6.700 1,843,800 11,861,210 6.4330 4.697 4.521 4.556 4.380 4.733 2,610,221 4.5441 9.92%
1998-10-29 0 6.050 5.950 6.050 5.650 6.100 1,201,625 7,037,481 5.8566 4.274 4.203 4.274 3.991 4.309 1,701,110 4.1370 2.54%
1998-10-27 0 5.900 5.750 5.950 5.700 5.950 1,045,000 6,068,461 5.8071 4.168 4.062 4.203 4.026 4.203 1,479,380 4.1020 3.51%
1998-10-26 0 5.700 5.600 5.700 5.600 5.900 472,500 2,687,350 5.6875 4.026 3.956 4.026 3.956 4.168 668,906 4.0175 0.88%
1998-10-23 0 5.650 5.600 5.650 5.250 5.700 1,286,500 7,018,325 5.4554 3.991 3.956 3.991 3.708 4.026 1,821,265 3.8535 0.89%
1998-10-22 0 5.600 5.550 5.600 5.450 5.750 679,000 3,789,143 5.5805 3.956 3.920 3.956 3.850 4.062 961,243 3.9419 0.90%
1998-10-21 0 5.550 5.500 5.650 5.250 5.700 1,152,947 6,329,505 5.4898 3.920 3.885 3.991 3.708 4.026 1,632,198 3.8779 5.71%
1998-10-20 0 5.250 5.250 5.300 5.150 5.400 551,500 2,903,200 5.2642 3.708 3.708 3.744 3.638 3.814 780,744 3.7185 0.00%
1998-10-19 0 5.250 5.250 5.300 4.800 5.250 1,243,200 6,343,575 5.1026 3.708 3.708 3.744 3.391 3.708 1,759,967 3.6044 6.06%
1998-10-16 0 4.950 4.950 5.000 4.775 5.050 2,965,095 14,541,582 4.9043 3.497 3.497 3.532 3.373 3.567 4,197,609 3.4643 3.66%
1998-10-15 0 4.775 4.775 4.800 4.750 4.925 367,000 1,782,825 4.8578 3.373 3.373 3.391 3.355 3.479 519,553 3.4315 -0.52%
1998-10-14 0 4.800 4.800 4.900 4.800 4.925 1,014,500 4,923,613 4.8532 3.391 3.391 3.461 3.391 3.479 1,436,202 3.4282 -1.03%
1998-10-13 0 4.850 4.800 4.850 4.775 4.900 845,000 4,079,725 4.8281 3.426 3.391 3.426 3.373 3.461 1,196,245 3.4104 -1.02%
1998-10-12 0 4.900 4.900 4.925 4.850 5.150 886,000 4,452,838 5.0258 3.461 3.461 3.479 3.426 3.638 1,254,288 3.5501 -1.01%
1998-10-09 0 4.950 4.950 4.975 4.650 4.975 715,863 3,441,407 4.8074 3.497 3.497 3.514 3.285 3.514 1,013,429 3.3958 8.79%
1998-10-08 0 4.550 4.525 4.575 4.525 4.625 331,500 1,516,500 4.5747 3.214 3.196 3.232 3.196 3.267 469,296 3.2314 -1.09%
1998-10-07 0 4.600 4.475 4.600 4.350 4.625 655,444 2,936,902 4.4808 3.249 3.161 3.249 3.073 3.267 927,895 3.1651 4.55%
1998-10-05 0 4.400 4.375 4.450 4.200 4.625 699,000 3,077,700 4.4030 3.108 3.090 3.143 2.967 3.267 989,556 3.1102 2.33%
1998-09-30 0 4.300 4.300 4.350 4.300 4.525 303,000 1,342,920 4.4321 3.037 3.037 3.073 3.037 3.196 428,949 3.1307 -4.97%
1998-09-29 0 4.525 4.425 4.525 4.350 4.650 1,378,671 6,227,823 4.5173 3.196 3.126 3.196 3.073 3.285 1,951,749 3.1909 0.00%
1998-09-28 0 4.525 4.525 4.550 4.200 4.550 1,335,000 5,843,438 4.3771 3.196 3.196 3.214 2.967 3.214 1,889,925 3.0919 10.37%
1998-09-25 0 4.100 4.025 4.100 3.975 4.200 726,500 2,948,288 4.0582 2.896 2.843 2.896 2.808 2.967 1,028,488 2.8666 -2.96%
1998-09-24 0 4.225 4.150 4.225 4.100 4.225 1,137,500 4,755,213 4.1804 2.984 2.931 2.984 2.896 2.984 1,610,330 2.9529 4.97%
1998-09-23 0 4.025 4.025 4.050 3.900 4.200 1,027,500 4,127,650 4.0172 2.843 2.843 2.861 2.755 2.967 1,454,606 2.8376 1.90%
1998-09-22 0 3.950 3.950 3.975 3.850 4.000 1,158,000 4,561,325 3.9390 2.790 2.790 2.808 2.720 2.826 1,639,351 2.7824 3.95%
1998-09-21 0 3.800 3.750 3.800 3.675 3.900 746,666 2,817,814 3.7739 2.684 2.649 2.684 2.596 2.755 1,057,036 2.6658 -1.30%
1998-09-18 0 3.850 3.825 3.850 3.800 3.950 796,500 3,053,800 3.8340 2.720 2.702 2.720 2.684 2.790 1,127,585 2.7083 -3.14%
1998-09-17 0 3.975 3.950 3.975 3.875 4.250 622,029 2,465,612 3.9638 2.808 2.790 2.808 2.737 3.002 880,591 2.8000 -1.85%
1998-09-16 0 4.050 4.025 4.050 4.025 4.175 883,500 3,617,625 4.0947 2.861 2.843 2.861 2.843 2.949 1,250,748 2.8924 -2.99%
1998-09-15 0 4.175 4.125 4.175 4.100 4.275 694,500 2,903,925 4.1813 2.949 2.914 2.949 2.896 3.020 983,186 2.9536 1.21%
1998-09-14 0 4.125 4.100 4.125 4.025 4.300 715,500 2,942,800 4.1129 2.914 2.896 2.914 2.843 3.037 1,012,915 2.9053 0.00%
1998-09-11 0 4.125 4.125 4.150 4.125 4.350 607,500 2,537,025 4.1762 2.914 2.914 2.931 2.914 3.073 860,022 2.9500 -7.82%
1998-09-10 0 4.475 4.475 4.525 4.475 4.675 385,700 1,768,965 4.5864 3.161 3.161 3.196 3.161 3.302 546,026 3.2397 -4.28%
1998-09-09 0 4.675 4.675 4.800 4.675 4.875 845,627 4,058,047 4.7989 3.302 3.302 3.391 3.302 3.444 1,197,133 3.3898 -5.56%
1998-09-08 0 4.950 4.900 4.950 4.750 5.250 2,804,719 14,250,126 5.0808 3.497 3.461 3.497 3.355 3.708 3,970,569 3.5889 2.06%
1998-09-07 0 4.850 4.825 4.850 4.825 5.200 1,566,889 7,704,212 4.9169 3.426 3.408 3.426 3.408 3.673 2,218,205 3.4732 0.00%
1998-09-04 0 4.850 4.850 4.950 4.250 5.400 1,844,582 9,197,348 4.9861 3.426 3.426 3.497 3.002 3.814 2,611,328 3.5221 11.49%
1998-09-03 0 4.350 4.250 4.600 4.100 5.700 7,252,378 35,049,270 4.8328 3.073 3.002 3.249 2.896 4.026 10,267,007 3.4138 2.35%
1998-09-02 0 4.300 4.275 4.350 3.800 4.400 2,329,109 9,776,480 4.1975 3.002 2.985 3.037 2.653 3.072 3,336,051 2.9306 16.22%
1998-09-01 0 3.700 3.675 3.775 3.700 3.800 635,166 2,380,106 3.7472 2.583 2.566 2.636 2.583 2.653 909,767 2.6162 -3.27%
1998-08-31 0 3.825 3.825 3.850 3.825 4.050 952,416 3,698,822 3.8836 2.670 2.670 2.688 2.670 2.828 1,364,174 2.7114 -8.93%
1998-08-28 0 4.200 4.200 4.225 4.200 4.225 30,255,320 127,073,636 4.2000 2.932 2.932 2.950 2.932 2.950 43,335,587 2.9323 -1.18%
1998-08-27 0 4.250 4.250 4.275 4.175 4.275 16,507,750 69,789,108 4.2277 2.967 2.967 2.985 2.915 2.985 23,644,537 2.9516 1.19%
1998-08-26 0 4.200 4.175 4.200 4.000 4.200 7,104,417 29,314,889 4.1263 2.932 2.915 2.932 2.793 2.932 10,175,866 2.8808 1.20%
1998-08-25 0 4.150 4.150 4.175 3.850 4.175 3,546,500 14,440,888 4.0719 2.897 2.897 2.915 2.688 2.915 5,079,757 2.8428 3.75%
1998-08-24 0 4.000 4.000 4.025 3.750 4.050 2,408,916 9,602,272 3.9861 2.793 2.793 2.810 2.618 2.828 3,450,361 2.7830 0.63%
1998-08-21 0 3.975 3.725 3.975 3.725 4.000 944,416 3,601,033 3.8130 2.775 2.601 2.775 2.601 2.793 1,352,715 2.6621 3.92%
1998-08-20 0 3.825 3.825 3.900 3.800 4.075 1,165,000 4,610,488 3.9575 2.670 2.670 2.723 2.653 2.845 1,668,664 2.7630 -3.16%
1998-08-19 0 3.950 3.900 3.950 3.675 4.000 1,140,124 4,370,859 3.8337 2.758 2.723 2.758 2.566 2.793 1,633,033 2.6765 10.49%
1998-08-18 0 3.575 3.525 3.575 3.400 3.650 981,833 3,460,082 3.5241 2.496 2.461 2.496 2.374 2.548 1,406,308 2.4604 -0.69%
1998-08-14 0 3.600 3.400 3.600 3.200 3.700 863,909 2,958,277 3.4243 2.513 2.374 2.513 2.234 2.583 1,237,402 2.3907 14.29%
1998-08-13 0 3.150 3.150 3.175 3.150 3.300 754,041 2,413,863 3.2012 2.199 2.199 2.217 2.199 2.304 1,080,035 2.2350 -1.56%
1998-08-12 0 3.200 3.150 3.275 3.150 3.300 794,625 2,589,163 3.2583 2.234 2.199 2.286 2.199 2.304 1,138,165 2.2749 -2.29%
1998-08-11 0 3.275 3.250 3.325 3.150 3.325 665,125 2,154,013 3.2385 2.286 2.269 2.321 2.199 2.321 952,678 2.2610 0.77%
1998-08-10 0 3.250 3.225 3.250 3.200 3.300 702,197 2,281,261 3.2487 2.269 2.252 2.269 2.234 2.304 1,005,777 2.2682 0.00%
1998-08-07 0 3.250 3.250 3.275 3.225 3.275 703,000 2,290,588 3.2583 2.269 2.269 2.286 2.252 2.286 1,006,928 2.2748 -1.52%
1998-08-06 0 3.300 3.300 3.325 3.300 3.400 722,000 2,398,688 3.3223 2.304 2.304 2.321 2.304 2.374 1,034,142 2.3195 -3.65%
1998-08-05 0 3.425 3.325 3.425 3.300 3.425 762,013 2,534,265 3.3258 2.391 2.321 2.391 2.304 2.391 1,091,454 2.3219 0.74%
1998-08-04 0 3.400 3.375 3.400 3.325 3.400 625,500 2,097,388 3.3531 2.374 2.356 2.374 2.321 2.374 895,922 2.3410 1.49%
1998-08-03 0 3.350 3.350 3.375 3.350 3.500 929,500 3,162,763 3.4026 2.339 2.339 2.356 2.339 2.444 1,331,350 2.3756 -4.96%
1998-07-31 0 3.525 3.475 3.525 3.400 3.550 298,500 1,040,738 3.4866 2.461 2.426 2.461 2.374 2.478 427,550 2.4342 1.44%
1998-07-30 0 3.475 3.450 3.600 3.425 3.600 570,000 1,994,113 3.4984 2.426 2.409 2.513 2.391 2.513 816,428 2.4425 0.00%
1998-07-29 0 3.475 3.450 3.475 3.450 3.550 1,706,000 5,925,250 3.4732 2.426 2.409 2.426 2.409 2.478 2,443,554 2.4248 0.00%
1998-07-28 0 3.475 3.450 3.475 3.400 3.475 1,246,000 4,301,213 3.4520 2.426 2.409 2.426 2.374 2.426 1,784,683 2.4101 0.72%
1998-07-27 0 3.450 3.450 3.500 3.450 3.525 1,458,500 5,095,238 3.4935 2.409 2.409 2.444 2.409 2.461 2,089,053 2.4390 -4.17%
1998-07-24 0 3.600 3.625 3.650 3.500 3.625 1,338,000 4,721,200 3.5286 2.513 2.531 2.548 2.444 2.531 1,916,457 2.4635 2.86%
1998-07-23 0 3.500 3.525 3.575 3.500 3.600 506,278 1,802,458 3.5602 2.444 2.461 2.496 2.444 2.513 725,157 2.4856 -3.45%
1998-07-22 0 3.625 3.600 3.650 3.625 3.800 361,083 1,337,003 3.7028 2.531 2.513 2.548 2.531 2.653 517,190 2.5851 -4.61%
1998-07-21 0 3.800 3.700 3.800 3.775 3.975 1,268,000 4,848,977 3.8241 2.653 2.583 2.653 2.636 2.775 1,816,194 2.6699 2.70%
1998-07-20 0 3.700 3.700 3.775 3.700 3.750 887,000 3,325,475 3.7491 2.583 2.583 2.636 2.583 2.618 1,270,476 2.6175 -1.33%
1998-07-17 0 3.750 3.750 3.775 3.750 3.800 717,750 2,712,575 3.7793 2.618 2.618 2.636 2.618 2.653 1,028,054 2.6386 -1.32%
1998-07-16 0 3.800 3.775 3.800 3.750 3.800 1,097,883 4,150,385 3.7804 2.653 2.636 2.653 2.618 2.653 1,572,530 2.6393 0.00%
1998-07-15 0 3.800 3.800 3.850 3.700 3.900 1,208,500 4,641,250 3.8405 2.653 2.653 2.688 2.583 2.723 1,730,970 2.6813 1.33%
1998-07-14 0 3.750 3.750 3.800 3.525 3.800 1,171,791 4,258,177 3.6339 2.618 2.618 2.653 2.461 2.653 1,678,391 2.5371 5.63%
1998-07-13 0 3.550 3.450 3.575 3.400 3.575 405,500 1,407,475 3.4710 2.478 2.409 2.496 2.374 2.496 580,810 2.4233 -0.70%
1998-07-10 0 3.575 3.500 3.575 3.500 3.650 1,387,500 4,919,313 3.5455 2.496 2.444 2.496 2.444 2.548 1,987,357 2.4753 -2.05%
1998-07-09 0 3.650 3.600 3.650 3.650 3.850 456,000 1,720,825 3.7737 2.548 2.513 2.548 2.548 2.688 653,142 2.6347 -5.19%
1998-07-08 0 3.850 3.775 3.850 3.825 3.850 361,000 1,383,050 3.8312 2.688 2.636 2.688 2.670 2.688 517,071 2.6748 3.36%
1998-07-07 0 3.725 3.700 3.750 3.725 3.825 116,500 441,913 3.7932 2.601 2.583 2.618 2.601 2.670 166,866 2.6483 -1.32%
1998-07-06 0 3.775 3.750 3.800 3.725 3.800 405,000 1,523,725 3.7623 2.636 2.618 2.653 2.601 2.653 580,093 2.6267 -3.21%
1998-07-03 0 3.900 3.875 3.900 3.900 4.000 740,000 2,952,570 3.9900 2.723 2.705 2.723 2.723 2.793 1,059,924 2.7856 -2.50%
1998-07-02 0 4.000 3.975 4.000 3.875 4.050 2,361,400 9,456,465 4.0046 2.793 2.775 2.793 2.705 2.828 3,382,303 2.7959 3.23%
1998-06-30 0 3.875 3.825 3.900 3.600 3.900 570,916 2,178,527 3.8158 2.705 2.670 2.723 2.513 2.723 817,740 2.6641 0.65%
1998-06-29 0 3.850 3.750 3.900 3.700 3.900 1,848,416 7,121,143 3.8526 2.688 2.618 2.723 2.583 2.723 2,647,541 2.6897 0.00%
1998-06-26 0 3.850 3.850 3.900 3.850 4.000 1,015,000 3,982,750 3.9239 2.688 2.688 2.723 2.688 2.793 1,453,814 2.7395 -3.75%
1998-06-25 0 4.000 3.950 4.000 3.900 4.000 904,500 3,579,588 3.9575 2.793 2.758 2.793 2.723 2.793 1,295,542 2.7630 5.26%
1998-06-24 0 3.800 3.750 3.825 3.650 3.800 279,500 1,048,350 3.7508 2.653 2.618 2.670 2.548 2.653 400,336 2.6187 0.00%
1998-06-23 0 3.800 3.700 3.800 3.600 3.900 833,500 3,170,015 3.8033 2.653 2.583 2.653 2.513 2.723 1,193,847 2.6553 -1.94%
1998-06-22 0 3.875 3.850 3.875 3.825 3.900 1,627,000 6,270,725 3.8542 2.705 2.688 2.705 2.670 2.723 2,330,400 2.6908 0.65%
1998-06-19 0 3.850 3.825 3.875 3.800 3.850 845,100 3,230,903 3.8231 2.688 2.670 2.705 2.653 2.688 1,210,462 2.6691 0.65%
1998-06-18 0 3.825 3.800 3.825 3.700 3.925 697,361 2,671,062 3.8302 2.670 2.653 2.670 2.583 2.740 998,851 2.6741 1.32%
1998-06-17 0 3.775 3.725 3.775 3.500 3.775 690,139 2,526,665 3.6611 2.636 2.601 2.636 2.444 2.636 988,506 2.5560 7.86%
1998-06-16 0 3.500 3.550 3.625 3.500 3.800 1,131,100 4,082,043 3.6089 2.444 2.478 2.531 2.444 2.653 1,620,108 2.5196 -4.11%
1998-06-15 0 3.650 3.625 3.700 3.625 3.825 758,733 2,806,121 3.6984 2.548 2.531 2.583 2.531 2.670 1,086,756 2.5821 -5.81%
1998-06-12 0 3.875 3.825 3.875 3.675 3.875 1,446,165 5,460,007 3.7755 2.705 2.670 2.705 2.566 2.705 2,071,385 2.6359 3.33%
1998-06-11 0 3.750 3.750 3.850 3.700 3.975 613,216 2,354,224 3.8391 2.618 2.618 2.688 2.583 2.775 878,327 2.6803 -5.66%
1998-06-10 0 3.975 3.925 4.000 3.850 4.050 8,735,000 33,893,288 3.8802 2.775 2.740 2.793 2.688 2.828 12,511,398 2.7090 -1.85%
1998-06-09 0 4.050 4.000 4.050 4.000 4.075 806,751 3,258,616 4.0392 2.828 2.793 2.828 2.793 2.845 1,155,533 2.8200 0.62%
1998-06-08 0 4.025 4.000 4.025 4.000 4.075 1,160,167 4,669,468 4.0248 2.810 2.793 2.810 2.793 2.845 1,661,741 2.8100 -0.62%
1998-06-05 0 4.050 4.000 4.025 4.000 4.075 800,500 3,230,048 4.0350 2.828 2.793 2.810 2.793 2.845 1,146,580 2.8171 0.00%
1998-06-04 0 4.050 4.025 4.075 4.000 4.100 760,000 3,057,025 4.0224 2.828 2.810 2.845 2.793 2.862 1,088,570 2.8083 -0.61%
1998-06-03 0 4.075 4.025 4.050 4.000 4.150 769,000 3,150,238 4.0965 2.845 2.810 2.828 2.793 2.897 1,101,461 2.8601 0.62%
1998-06-02 0 4.050 4.025 4.050 3.800 4.150 3,936,000 16,178,427 4.1104 2.828 2.810 2.828 2.653 2.897 5,637,649 2.8697 -2.41%
1998-06-01 0 4.150 4.050 4.150 4.050 4.200 1,952,485 7,999,225 4.0969 2.897 2.828 2.897 2.828 2.932 2,796,602 2.8603 0.00%
1998-05-29 0 4.150 4.125 4.150 4.100 4.250 1,536,666 6,451,552 4.1984 2.897 2.880 2.897 2.862 2.967 2,201,012 2.9312 -0.60%
1998-05-28 0 4.175 4.175 4.200 4.075 4.200 1,911,300 8,009,428 4.1906 2.915 2.915 2.932 2.845 2.932 2,737,611 2.9257 -0.60%
1998-05-27 0 4.200 4.150 4.200 4.150 4.600 1,233,010 5,371,592 4.3565 2.932 2.897 2.932 2.897 3.212 1,766,077 3.0415 -10.64%
1998-05-26 0 4.700 4.650 4.700 4.650 4.775 291,500 1,377,275 4.7248 3.281 3.246 3.281 3.246 3.334 417,524 3.2987 -2.59%
1998-05-25 0 4.825 4.750 4.850 4.700 4.900 391,000 1,897,697 4.8534 3.369 3.316 3.386 3.281 3.421 560,041 3.3885 0.52%
1998-05-22 0 4.800 4.800 4.850 4.800 4.875 367,000 1,771,513 4.8270 3.351 3.351 3.386 3.351 3.404 525,665 3.3700 -0.52%
1998-05-21 0 4.825 4.775 4.850 4.750 4.875 544,500 2,620,950 4.8135 3.369 3.334 3.386 3.316 3.404 779,903 3.3606 -1.03%
1998-05-20 0 4.875 4.800 4.875 4.650 4.875 1,359,166 6,513,892 4.7926 3.404 3.351 3.404 3.246 3.404 1,946,774 3.3460 2.63%
1998-05-19 0 4.750 4.750 4.825 4.700 4.825 320,500 1,525,438 4.7596 3.316 3.316 3.369 3.281 3.369 459,062 3.3229 -0.52%
1998-05-18 0 4.775 4.750 4.825 4.700 4.825 443,500 2,126,238 4.7942 3.334 3.316 3.369 3.281 3.369 635,238 3.3472 -0.52%
1998-05-15 0 4.800 4.775 4.850 4.775 4.950 352,600 1,707,088 4.8414 3.351 3.334 3.386 3.334 3.456 505,039 3.3801 -1.03%
1998-05-14 0 4.850 4.750 4.850 4.700 4.900 620,000 2,952,038 4.7614 3.386 3.316 3.386 3.281 3.421 888,044 3.3242 3.19%
1998-05-13 0 4.700 4.575 4.700 4.575 4.800 738,500 3,472,825 4.7025 3.281 3.194 3.281 3.194 3.351 1,057,775 3.2831 -3.59%
1998-05-12 0 4.875 4.775 4.875 4.775 4.900 1,021,500 4,947,700 4.8436 3.404 3.334 3.404 3.334 3.421 1,463,125 3.3816 -0.51%
1998-05-11 0 4.900 4.850 4.900 4.750 4.900 347,500 1,683,175 4.8437 3.421 3.386 3.421 3.316 3.421 497,734 3.3817 0.00%
1998-05-08 0 4.900 4.825 5.000 4.750 5.000 1,443,709 6,927,522 4.7984 3.421 3.369 3.491 3.316 3.491 2,067,867 3.3501 2.08%
1998-05-07 0 4.800 4.800 4.825 4.750 5.000 1,543,500 7,463,300 4.8353 3.351 3.351 3.369 3.316 3.491 2,210,801 3.3758 -5.88%
1998-05-06 0 5.100 5.100 5.150 5.050 5.150 365,750 1,867,175 5.1051 3.561 3.561 3.596 3.526 3.596 523,875 3.5642 -1.92%
1998-05-05 0 5.200 5.100 5.200 5.050 5.550 2,363,000 12,706,050 5.3771 3.630 3.561 3.630 3.526 3.875 3,384,595 3.7541 -6.31%
1998-05-04 0 5.550 5.450 5.550 5.200 5.550 1,286,500 7,011,425 5.4500 3.875 3.805 3.875 3.630 3.875 1,842,692 3.8050 0.91%
1998-05-01 0 5.500 5.500 5.550 5.300 5.500 2,490,166 13,563,405 5.4468 3.840 3.840 3.875 3.700 3.840 3,566,738 3.8027 9.56%
1998-04-30 0 5.250 5.150 5.250 5.100 5.300 1,465,000 7,618,400 5.2003 3.505 3.438 3.505 3.405 3.538 2,194,503 3.4716 -3.67%
1998-04-29 0 5.450 5.450 5.550 5.400 5.700 2,519,500 13,882,825 5.5102 3.638 3.638 3.705 3.605 3.805 3,774,095 3.6785 -3.54%
1998-04-28 0 5.650 5.600 5.750 5.600 5.850 1,599,666 9,099,330 5.6883 3.772 3.738 3.839 3.738 3.905 2,396,226 3.7974 -3.42%
1998-04-27 0 5.850 5.850 5.950 5.850 6.000 769,500 4,554,025 5.9182 3.905 3.905 3.972 3.905 4.005 1,152,676 3.9508 -3.31%
1998-04-24 0 6.050 6.050 6.150 6.000 6.150 184,000 1,109,350 6.0291 4.039 4.039 4.106 4.005 4.106 275,624 4.0249 -1.63%
1998-04-23 0 6.150 6.050 6.150 6.050 6.200 283,500 1,727,975 6.0951 4.106 4.039 4.106 4.039 4.139 424,670 4.0690 -0.81%
1998-04-22 0 6.200 6.100 6.300 6.100 6.300 448,500 2,778,925 6.1960 4.139 4.072 4.206 4.072 4.206 671,832 4.1363 -0.80%
1998-04-21 0 6.250 6.250 6.300 6.250 6.300 966,266 6,068,151 6.2800 4.172 4.172 4.206 4.172 4.206 1,447,422 4.1924 0.81%
1998-04-20 0 6.200 6.200 6.250 6.200 6.250 592,500 3,690,044 6.2279 4.139 4.139 4.172 4.139 4.172 887,538 4.1576 0.00%
1998-04-17 0 6.200 6.200 6.300 6.000 6.250 1,016,000 6,210,725 6.1129 4.139 4.139 4.206 4.005 4.172 1,521,921 4.0808 0.00%
1998-04-16 0 6.200 6.100 6.200 6.050 6.250 972,729 5,953,626 6.1205 4.139 4.072 4.139 4.039 4.172 1,457,103 4.0859 0.00%
1998-04-15 0 6.200 6.100 6.200 6.000 6.250 1,069,000 6,506,275 6.0863 4.139 4.072 4.139 4.005 4.172 1,601,313 4.0631 0.00%
1998-04-14 0 6.200 6.100 6.200 6.000 6.250 1,068,616 6,585,959 6.1631 4.139 4.072 4.139 4.005 4.172 1,600,738 4.1143 0.81%
1998-04-09 0 6.150 6.100 6.150 6.000 6.150 943,333 5,723,956 6.0678 4.106 4.072 4.106 4.005 4.106 1,413,070 4.0507 2.50%
1998-04-08 0 6.000 6.000 6.050 5.900 6.200 734,083 4,410,008 6.0075 4.005 4.005 4.039 3.939 4.139 1,099,623 4.0105 0.00%
1998-04-07 0 6.000 6.000 6.050 5.900 6.250 2,303,000 13,898,650 6.0350 4.005 4.005 4.039 3.939 4.172 3,449,788 4.0288 0.00%
1998-04-03 0 6.000 6.000 6.200 6.000 6.200 876,500 5,335,633 6.0874 4.005 4.005 4.139 4.005 4.139 1,312,957 4.0638 -4.00%
1998-04-02 0 6.250 6.150 6.250 6.150 6.300 1,861,700 11,548,155 6.2030 4.172 4.106 4.172 4.106 4.206 2,788,741 4.1410 0.00%
1998-04-01 0 6.250 6.150 6.250 6.150 6.350 1,617,880 10,136,593 6.2654 4.172 4.106 4.172 4.106 4.239 2,423,510 4.1826 -1.57%
1998-03-31 0 6.350 6.300 6.350 6.100 6.350 533,818 3,321,083 6.2214 4.239 4.206 4.239 4.072 4.239 799,635 4.1532 2.42%
1998-03-30 0 6.200 6.150 6.200 6.150 6.550 662,000 4,212,475 6.3633 4.139 4.106 4.139 4.106 4.373 991,646 4.2480 -3.13%
1998-03-27 0 6.400 6.300 6.450 6.250 6.450 550,500 3,496,725 6.3519 4.272 4.206 4.306 4.172 4.306 824,624 4.2404 2.40%
1998-03-26 0 6.250 6.200 6.300 6.250 6.350 419,500 2,636,925 6.2859 4.172 4.139 4.206 4.172 4.239 628,392 4.1963 -1.57%
1998-03-25 0 6.350 6.300 6.350 6.100 6.350 377,999 2,374,969 6.2830 4.239 4.206 4.239 4.072 4.239 566,225 4.1944 4.96%
1998-03-24 0 6.050 6.050 6.100 6.050 6.400 1,608,000 9,960,670 6.1944 4.039 4.039 4.072 4.039 4.272 2,408,710 4.1353 -5.47%
1998-03-23 0 6.400 6.400 6.450 6.350 6.450 572,000 3,661,549 6.4013 4.272 4.272 4.306 4.239 4.306 856,830 4.2734 -0.78%
1998-03-20 0 6.450 6.400 6.450 6.300 6.550 1,263,058 8,119,501 6.4284 4.306 4.272 4.306 4.206 4.373 1,892,003 4.2915 0.78%
1998-03-19 0 6.400 6.350 6.450 6.200 6.450 779,499 4,907,086 6.2952 4.272 4.239 4.306 4.139 4.306 1,167,654 4.2025 3.23%
1998-03-18 0 6.200 6.150 6.200 6.150 6.400 678,000 4,234,900 6.2462 4.139 4.106 4.139 4.106 4.272 1,015,613 4.1698 -3.13%
1998-03-17 0 6.400 6.300 6.500 6.400 6.500 380,500 2,442,210 6.4184 4.272 4.206 4.339 4.272 4.339 569,972 4.2848 0.00%
1998-03-16 0 6.400 6.300 6.400 6.300 6.500 443,033 2,823,566 6.3733 4.272 4.206 4.272 4.206 4.339 663,643 4.2546 0.00%
1998-03-13 0 6.400 6.200 6.400 6.200 6.400 147,105 933,495 6.3458 4.272 4.139 4.272 4.139 4.272 220,357 4.2363 -0.78%
1998-03-12 0 6.450 6.250 6.450 6.100 6.500 449,615 2,847,527 6.3333 4.306 4.172 4.306 4.072 4.339 673,503 4.2279 -0.77%
1998-03-11 0 6.500 6.350 6.500 6.400 6.600 227,500 1,472,400 6.4721 4.339 4.239 4.339 4.272 4.406 340,785 4.3206 0.78%
1998-03-10 0 6.450 6.250 6.500 6.350 6.500 610,900 3,949,280 6.4647 4.306 4.172 4.339 4.239 4.339 915,100 4.3157 -0.77%
1998-03-09 0 6.500 6.450 6.500 6.000 6.500 569,000 3,560,100 6.2568 4.339 4.306 4.339 4.005 4.339 852,336 4.1769 0.78%
1998-03-06 0 6.450 6.400 6.450 6.300 6.450 769,600 4,928,745 6.4043 4.306 4.272 4.306 4.206 4.306 1,152,826 4.2754 0.00%
1998-03-05 0 6.450 6.400 6.450 6.350 6.550 936,000 6,042,925 6.4561 4.306 4.272 4.306 4.239 4.373 1,402,085 4.3100 -4.44%
1998-03-04 0 6.750 6.650 6.750 6.450 6.750 733,000 4,846,725 6.6122 4.506 4.439 4.506 4.306 4.506 1,098,000 4.4141 -2.17%
1998-03-03 0 6.900 6.850 6.900 6.600 6.900 2,221,500 15,228,750 6.8552 4.606 4.573 4.606 4.406 4.606 3,327,705 4.5764 0.00%
1998-03-02 0 6.900 6.800 6.900 6.700 6.950 1,878,500 12,918,150 6.8768 4.606 4.540 4.606 4.473 4.640 2,813,907 4.5908 3.76%
1998-02-27 0 6.650 6.500 6.650 6.350 6.950 1,572,000 10,279,200 6.5389 4.439 4.339 4.439 4.239 4.640 2,354,784 4.3652 -1.48%
1998-02-26 0 6.750 6.750 6.800 6.350 6.900 2,076,595 13,899,864 6.6936 4.506 4.506 4.540 4.239 4.606 3,110,644 4.4685 8.87%
1998-02-25 0 6.200 6.200 6.250 6.050 6.300 902,184 5,649,206 6.2617 4.139 4.139 4.172 4.039 4.206 1,351,430 4.1802 0.00%
1998-02-24 0 6.200 6.200 6.300 6.050 6.300 525,500 3,230,450 6.1474 4.139 4.139 4.206 4.039 4.206 787,175 4.1039 -2.36%
1998-02-23 0 6.350 6.350 6.400 6.200 6.450 600,000 3,790,675 6.3178 4.239 4.239 4.272 4.139 4.306 898,772 4.2176 1.60%
1998-02-20 0 6.250 6.250 6.300 5.800 6.300 1,779,666 10,941,930 6.1483 4.172 4.172 4.206 3.872 4.206 2,665,858 4.1045 1.63%
1998-02-19 0 6.150 6.150 6.250 6.100 6.600 989,500 6,299,275 6.3661 4.106 4.106 4.172 4.072 4.406 1,482,226 4.2499 -3.91%
1998-02-18 0 6.400 6.350 6.400 6.300 6.450 526,583 3,362,435 6.3854 4.272 4.239 4.272 4.206 4.306 788,797 4.2627 2.40%
1998-02-17 0 6.250 6.250 6.350 6.250 6.450 208,000 1,314,200 6.3183 4.172 4.172 4.239 4.172 4.306 311,574 4.2179 -1.57%
1998-02-16 0 6.350 6.350 6.500 6.250 6.400 573,303 3,636,663 6.3434 4.239 4.239 4.339 4.172 4.272 858,782 4.2347 -0.78%
1998-02-13 0 6.400 6.400 6.600 6.400 6.700 513,673 3,376,360 6.5730 4.272 4.272 4.406 4.272 4.473 769,459 4.3880 -5.19%
1998-02-12 0 6.750 6.750 6.800 6.700 6.850 736,500 4,998,375 6.7867 4.506 4.506 4.540 4.473 4.573 1,103,243 4.5306 -3.57%
1998-02-11 0 7.000 6.850 7.000 6.850 7.300 742,000 5,234,375 7.0544 4.673 4.573 4.673 4.573 4.873 1,111,482 4.7094 0.00%
1998-02-10 0 7.000 6.750 7.000 6.550 7.000 2,294,541 15,375,844 6.7011 4.673 4.506 4.673 4.373 4.673 3,437,117 4.4735 3.70%
1998-02-09 0 6.750 6.700 6.750 6.650 6.900 1,631,500 10,994,675 6.7390 4.506 4.473 4.506 4.439 4.606 2,443,912 4.4988 3.85%
1998-02-06 0 6.500 6.450 6.700 6.500 6.850 716,167 4,806,302 6.7111 4.339 4.306 4.473 4.339 4.573 1,072,785 4.4802 -2.99%
1998-02-05 0 6.700 6.700 6.800 6.700 6.800 788,874 5,346,325 6.7772 4.473 4.473 4.540 4.473 4.540 1,181,697 4.5243 -1.47%
1998-02-04 0 6.800 6.800 6.850 6.600 6.950 827,333 5,660,940 6.8424 4.540 4.540 4.573 4.406 4.640 1,239,307 4.5678 1.49%
1998-02-03 0 6.700 6.650 6.900 6.600 7.050 1,671,693 11,471,110 6.8620 4.473 4.439 4.606 4.406 4.706 2,504,119 4.5809 -4.29%
1998-02-02 0 7.000 6.700 7.000 5.950 7.000 3,433,208 22,591,686 6.5803 4.673 4.473 4.673 3.972 4.673 5,142,788 4.3929 21.74%
1998-01-27 0 5.750 5.750 5.900 5.650 5.850 443,967 2,582,844 5.8176 3.839 3.839 3.939 3.772 3.905 665,042 3.8837 1.77%
1998-01-26 0 5.650 5.650 5.950 5.600 6.500 3,139,166 18,481,663 5.8874 3.772 3.772 3.972 3.738 4.339 4,702,327 3.9303 -0.88%
1998-01-23 0 5.700 5.650 5.750 5.500 5.750 1,727,416 9,767,927 5.6546 3.805 3.772 3.839 3.672 3.839 2,587,590 3.7749 3.64%
1998-01-22 0 5.500 5.400 5.500 5.250 5.550 1,324,000 7,154,325 5.4036 3.672 3.605 3.672 3.505 3.705 1,983,291 3.6073 -1.79%
1998-01-21 0 5.600 5.550 5.650 5.500 5.650 1,384,500 7,741,875 5.5918 3.738 3.705 3.772 3.672 3.772 2,073,918 3.7330 1.82%
1998-01-20 0 5.500 5.500 5.600 5.450 5.750 1,205,833 6,802,532 5.6414 3.672 3.672 3.738 3.638 3.839 1,806,283 3.7660 -0.90%
1998-01-19 0 5.550 5.550 5.600 5.550 5.800 3,337,000 18,751,250 5.6192 3.705 3.705 3.738 3.705 3.872 4,998,673 3.7512 3.74%
1998-01-16 0 5.350 5.350 5.400 5.300 5.750 2,041,234 11,368,231 5.5693 3.572 3.572 3.605 3.538 3.839 3,057,675 3.7179 0.00%
1998-01-15 0 5.350 5.350 5.400 5.250 5.500 1,545,833 8,312,173 5.3771 3.572 3.572 3.605 3.505 3.672 2,315,587 3.5897 -8.55%
1998-01-14 0 5.850 5.650 5.850 5.100 5.900 1,481,000 8,161,645 5.5109 3.905 3.772 3.905 3.405 3.939 2,218,470 3.6790 13.59%
1998-01-13 0 5.150 5.000 5.150 4.800 5.150 2,578,500 12,660,400 4.9100 3.438 3.338 3.438 3.204 3.438 3,862,475 3.2778 13.81%
1998-01-12 0 4.525 4.525 4.550 4.300 5.500 3,218,333 15,119,215 4.6978 3.021 3.021 3.037 2.871 3.672 4,820,915 3.1362 -20.61%
1998-01-09 0 5.700 5.600 5.700 5.700 6.000 1,698,397 9,881,942 5.8184 3.805 3.738 3.805 3.805 4.005 2,544,121 3.8842 -5.00%
1998-01-08 0 6.000 5.950 6.000 5.750 6.200 1,970,500 11,630,275 5.9022 4.005 3.972 4.005 3.839 4.139 2,951,719 3.9402 -2.44%
1998-01-07 0 6.150 6.150 6.200 6.150 6.450 2,808,075 17,509,708 6.2355 4.106 4.106 4.139 4.106 4.306 4,206,368 4.1627 -3.91%
1998-01-06 0 6.400 6.400 6.450 6.350 6.450 1,842,520 11,839,173 6.4255 4.272 4.272 4.306 4.239 4.306 2,760,010 4.2895 -0.78%
1998-01-05 0 6.450 6.400 6.500 6.400 6.500 3,569,000 23,095,254 6.4711 4.306 4.272 4.339 4.272 4.339 5,346,198 4.3199 0.00%
1998-01-02 0 6.450 6.450 6.500 6.350 6.500 1,764,999 11,349,313 6.4302 4.306 4.306 4.339 4.239 4.339 2,643,888 4.2927 0.78%
1997-12-31 0 6.400 6.350 6.450 6.350 6.550 635,166 4,108,654 6.4686 4.272 4.239 4.306 4.239 4.373 951,450 4.3183 -3.03%
1997-12-30 0 6.600 6.450 6.600 6.300 6.600 1,188,166 7,575,113 6.3755 4.406 4.306 4.406 4.206 4.406 1,779,818 4.2561 4.76%
1997-12-29 0 6.300 6.300 6.350 6.250 6.350 371,500 2,333,975 6.2826 4.206 4.206 4.239 4.172 4.239 556,490 4.1941 0.00%
1997-12-24 0 6.300 6.250 6.300 6.200 6.300 106,000 662,700 6.2519 4.206 4.172 4.206 4.139 4.206 158,783 4.1736 0.00%
1997-12-23 0 6.300 6.250 6.300 6.050 6.300 579,080 3,575,972 6.1753 4.206 4.172 4.206 4.039 4.206 867,435 4.1225 2.44%
1997-12-22 0 6.150 6.150 6.200 6.050 6.200 1,144,000 7,006,850 6.1249 4.106 4.106 4.139 4.039 4.139 1,713,660 4.0888 0.00%
1997-12-19 0 6.150 6.200 6.300 6.150 6.200 2,097,833 12,918,215 6.1579 4.106 4.139 4.206 4.106 4.139 3,142,458 4.1109 -1.60%
1997-12-18 0 6.250 6.200 6.250 6.150 6.300 1,078,000 6,682,225 6.1987 4.172 4.139 4.172 4.106 4.206 1,614,795 4.1381 0.81%
1997-12-17 0 6.200 6.200 6.250 6.050 6.400 467,000 2,899,950 6.2097 4.139 4.139 4.172 4.039 4.272 699,545 4.1455 3.33%
1997-12-16 0 6.000 6.000 6.100 6.000 6.200 867,500 5,274,700 6.0803 4.005 4.005 4.072 4.005 4.139 1,299,475 4.0591 -2.44%
1997-12-15 0 6.150 6.150 6.300 6.150 6.300 1,419,501 8,791,731 6.1935 4.106 4.106 4.206 4.106 4.206 2,126,347 4.1347 -2.38%
1997-12-12 0 6.300 6.300 6.400 6.150 6.400 936,500 5,917,075 6.3183 4.206 4.206 4.272 4.106 4.272 1,402,834 4.2179 0.00%
1997-12-11 0 6.300 6.300 6.400 6.200 6.500 1,845,187 11,631,191 6.3035 4.206 4.206 4.272 4.139 4.339 2,764,006 4.2081 -7.35%
1997-12-10 0 6.800 6.650 6.800 6.600 6.800 944,500 6,369,950 6.7443 4.540 4.439 4.540 4.406 4.540 1,414,818 4.5023 -1.45%
1997-12-09 0 6.900 6.800 6.900 6.750 6.900 681,250 4,666,091 6.8493 4.606 4.540 4.606 4.506 4.606 1,020,481 4.5724 -0.72%
1997-12-08 0 6.950 6.900 6.950 6.900 7.050 1,134,000 7,896,950 6.9638 4.640 4.606 4.640 4.606 4.706 1,698,680 4.6489 -1.42%
1997-12-05 0 7.050 7.000 7.050 6.900 7.050 708,883 4,942,647 6.9724 4.706 4.673 4.706 4.606 4.706 1,061,874 4.6546 0.00%
1997-12-04 0 7.050 7.000 7.050 6.900 7.050 2,012,839 14,065,157 6.9877 4.706 4.673 4.706 4.606 4.706 3,015,141 4.6648 2.17%
1997-12-03 0 6.900 6.850 6.950 6.750 6.950 698,600 4,799,625 6.8703 4.606 4.573 4.640 4.506 4.640 1,046,471 4.5865 2.22%
1997-12-02 0 6.750 6.750 6.900 6.750 6.950 1,403,665 9,605,714 6.8433 4.506 4.506 4.606 4.506 4.640 2,102,626 4.5684 0.00%
1997-12-01 0 6.750 6.650 6.750 6.650 6.800 717,000 4,810,875 6.7097 4.506 4.439 4.506 4.439 4.540 1,074,033 4.4793 1.50%
1997-11-28 0 6.650 6.600 6.650 6.600 6.800 879,500 5,862,200 6.6654 4.439 4.406 4.439 4.406 4.540 1,317,451 4.4497 -0.75%
1997-11-27 0 6.700 6.600 6.750 6.550 6.800 655,333 4,348,090 6.6349 4.473 4.406 4.506 4.373 4.540 981,659 4.4293 -1.47%
1997-11-26 0 6.800 6.650 6.800 6.650 6.800 489,500 3,281,150 6.7031 4.540 4.439 4.540 4.439 4.540 733,249 4.4748 3.03%
1997-11-25 0 6.600 6.600 6.650 6.600 6.700 822,916 5,443,962 6.6155 4.406 4.406 4.439 4.406 4.473 1,232,690 4.4163 -1.49%
1997-11-24 0 6.700 6.600 6.700 6.600 6.700 488,500 3,252,550 6.6582 4.473 4.406 4.473 4.406 4.473 731,751 4.4449 1.52%
1997-11-21 0 6.600 6.600 6.700 6.550 6.850 1,306,500 8,725,234 6.6783 4.406 4.406 4.473 4.373 4.573 1,957,077 4.4583 3.12%
1997-11-20 0 6.400 6.400 6.500 6.400 6.600 796,100 5,156,214 6.4768 4.272 4.272 4.339 4.272 4.406 1,192,521 4.3238 -1.54%
1997-11-19 0 6.500 6.450 6.500 6.400 6.550 2,052,250 13,259,700 6.4611 4.339 4.306 4.339 4.272 4.373 3,074,176 4.3133 -1.52%
1997-11-18 0 6.600 6.550 6.600 6.500 6.700 2,344,333 15,427,529 6.5808 4.406 4.373 4.406 4.339 4.473 3,511,703 4.3932 -0.75%
1997-11-17 0 6.650 6.650 6.750 6.650 7.050 1,016,072 6,947,558 6.8377 4.439 4.439 4.506 4.439 4.706 1,522,029 4.5647 -2.92%
1997-11-14 0 6.850 6.600 6.850 6.450 6.900 1,734,500 11,510,525 6.6362 4.573 4.406 4.573 4.306 4.606 2,598,201 4.4302 2.24%
1997-11-13 0 6.700 6.700 6.750 6.300 6.750 3,672,833 23,524,977 6.4051 4.473 4.473 4.506 4.206 4.506 5,501,735 4.2759 6.35%
1997-11-12 0 6.300 6.300 6.400 6.250 6.600 1,394,000 8,826,600 6.3319 4.206 4.206 4.272 4.172 4.406 2,088,148 4.2270 -3.08%
1997-11-11 0 6.500 6.500 6.600 6.500 6.700 2,518,234 16,590,801 6.5883 4.339 4.339 4.406 4.339 4.473 3,772,199 4.3982 0.00%
1997-11-10 0 6.500 6.350 6.450 6.200 6.550 2,667,458 17,000,838 6.3734 4.339 4.239 4.306 4.139 4.373 3,995,730 4.2548 4.84%
1997-11-07 0 6.200 6.150 6.200 6.100 6.350 1,756,250 10,826,550 6.1646 4.139 4.106 4.139 4.072 4.239 2,630,782 4.1153 -2.36%
1997-11-06 0 6.350 6.300 6.350 6.300 6.650 2,881,641 18,489,763 6.4164 4.239 4.206 4.239 4.206 4.439 4,316,566 4.2834 -1.55%
1997-11-05 0 6.450 6.400 6.500 6.350 6.600 3,085,832 20,113,375 6.5180 4.306 4.272 4.339 4.239 4.406 4,622,435 4.3513 1.57%
1997-11-04 0 6.350 6.300 6.400 6.300 7.600 4,735,500 32,243,000 6.8088 4.239 4.206 4.272 4.206 5.074 7,093,562 4.5454 -14.19%
1997-11-03 0 7.400 7.300 7.450 6.950 7.650 5,372,259 39,324,453 7.3199 4.940 4.873 4.973 4.640 5.107 8,047,398 4.8866 7.25%
1997-10-31 0 6.900 6.850 6.900 6.000 7.200 1,427,835 9,419,601 6.5971 4.606 4.573 4.606 4.005 4.807 2,138,831 4.4041 9.52%
1997-10-30 0 6.300 6.250 6.350 6.150 6.500 1,573,000 9,881,750 6.2821 4.206 4.172 4.239 4.106 4.339 2,356,282 4.1938 -3.82%
1997-10-29 0 6.550 6.500 6.550 5.750 6.750 3,230,333 20,191,115 6.2505 4.373 4.339 4.373 3.839 4.506 4,838,891 4.1727 18.02%
1997-10-28 0 5.550 5.550 5.800 5.300 6.300 2,929,200 16,708,745 5.7042 3.705 3.705 3.872 3.538 4.206 4,387,807 3.8080 -17.16%
1997-10-27 0 6.700 6.650 6.700 6.600 7.000 3,911,922 26,244,883 6.7089 4.473 4.439 4.473 4.406 4.673 5,859,880 4.4787 -4.29%
1997-10-24 0 7.000 6.950 7.000 6.500 7.250 4,158,500 28,983,600 6.9697 4.673 4.640 4.673 4.339 4.840 6,229,242 4.6528 0.72%
1997-10-23 0 6.950 7.000 7.400 6.500 7.850 3,669,502 25,512,966 6.9527 4.640 4.673 4.940 4.339 5.240 5,496,746 4.6415 -12.58%
1997-10-22 0 7.950 7.950 8.000 7.950 8.250 4,274,652 34,500,493 8.0709 5.307 5.307 5.341 5.307 5.508 6,403,233 5.3880 -3.64%
1997-10-21 0 8.250 8.250 8.300 8.200 8.400 2,129,549 17,600,247 8.2648 5.508 5.508 5.541 5.474 5.608 3,189,967 5.5174 -1.79%
1997-10-20 0 8.400 8.400 8.500 8.250 8.700 1,549,583 12,993,589 8.3852 5.608 5.608 5.674 5.508 5.808 2,321,204 5.5978 -3.45%
1997-10-17 0 8.700 8.600 8.700 8.200 8.800 797,333 6,708,506 8.4137 5.808 5.741 5.808 5.474 5.875 1,194,368 5.6168 3.57%
1997-10-16 0 8.400 8.600 8.650 8.350 8.600 2,710,451 22,829,488 8.4228 5.608 5.741 5.775 5.574 5.741 4,060,131 5.6228 -2.33%
1997-10-15 0 8.600 8.600 8.700 8.350 8.750 4,591,833 39,263,531 8.5507 5.741 5.741 5.808 5.574 5.841 6,878,355 5.7083 -3.37%
1997-10-14 0 8.900 8.700 8.900 8.650 8.950 2,331,500 20,366,575 8.7354 5.941 5.808 5.941 5.775 5.975 3,492,480 5.8316 2.30%
1997-10-13 0 8.700 8.700 8.750 8.600 8.800 1,820,583 15,782,560 8.6690 5.808 5.808 5.841 5.741 5.875 2,727,150 5.7872 0.00%
1997-10-09 0 8.700 8.700 8.750 8.600 8.750 2,184,041 18,978,540 8.6896 5.808 5.808 5.841 5.741 5.841 3,271,593 5.8010 0.00%
1997-10-08 0 8.700 8.650 8.750 8.650 9.050 4,321,247 38,098,174 8.8165 5.808 5.775 5.841 5.775 6.042 6,473,030 5.8857 -3.33%
1997-10-07 0 9.000 9.000 9.050 9.000 9.200 2,727,666 24,801,511 9.0926 6.008 6.008 6.042 6.008 6.142 4,085,919 6.0700 -2.70%
1997-10-06 0 9.250 9.150 9.250 9.100 9.250 908,666 8,301,486 9.1359 6.175 6.108 6.175 6.075 6.175 1,361,140 6.0989 1.09%
1997-10-03 0 9.150 9.050 9.200 9.000 9.400 4,769,833 43,346,039 9.0875 6.108 6.042 6.142 6.008 6.275 7,144,991 6.0666 -2.66%
1997-09-30 0 9.400 9.350 9.450 9.350 9.450 2,024,354 19,026,080 9.3986 6.275 6.242 6.309 6.242 6.309 3,032,389 6.2743 0.00%
1997-09-29 0 9.400 9.400 9.500 9.350 9.450 1,060,000 9,985,163 9.4200 6.275 6.275 6.342 6.242 6.309 1,587,831 6.2886 -0.53%
1997-09-26 0 9.450 9.400 9.450 9.400 9.500 854,759 8,073,148 9.4449 6.309 6.275 6.309 6.275 6.342 1,280,390 6.3052 -0.53%
1997-09-25 0 9.500 9.500 9.600 9.400 9.600 1,298,500 12,340,588 9.5037 6.342 6.342 6.409 6.275 6.409 1,945,093 6.3445 -0.52%
1997-09-24 0 9.550 9.500 9.550 9.500 9.600 1,027,500 9,796,100 9.5339 6.375 6.342 6.375 6.342 6.409 1,539,148 6.3646 0.53%
1997-09-23 0 9.500 9.400 9.500 9.400 9.550 1,175,000 11,132,050 9.4741 6.342 6.275 6.342 6.275 6.375 1,760,096 6.3247 0.00%
1997-09-22 0 9.500 9.500 9.550 9.400 9.550 1,056,168 9,981,679 9.4508 6.342 6.342 6.375 6.275 6.375 1,582,091 6.3092 -1.55%
1997-09-19 0 9.650 9.550 9.650 9.450 9.650 1,046,166 9,998,019 9.5568 6.442 6.375 6.442 6.309 6.442 1,567,109 6.3799 0.00%
1997-09-18 0 9.650 9.600 9.650 9.400 9.750 1,487,000 14,151,350 9.5167 6.442 6.409 6.442 6.275 6.509 2,227,458 6.3531 -1.03%
1997-09-16 0 9.750 9.700 9.750 9.600 9.800 572,000 5,552,275 9.7068 6.509 6.475 6.509 6.409 6.542 856,830 6.4800 -1.02%
1997-09-15 0 9.850 9.850 9.900 9.600 9.850 900,625 8,800,494 9.7715 6.576 6.576 6.609 6.409 6.576 1,349,095 6.5233 2.60%
1997-09-12 0 9.600 9.600 9.700 9.350 9.600 1,553,166 14,606,161 9.4041 6.409 6.409 6.475 6.242 6.409 2,326,571 6.2780 1.59%
1997-09-11 0 9.450 9.450 9.500 9.400 9.800 1,924,000 18,519,575 9.6256 6.309 6.309 6.342 6.275 6.542 2,882,064 6.4258 -5.50%
1997-09-10 0 10.00 9.950 10.00 9.950 10.10 1,218,958 12,201,643 10.010 6.676 6.642 6.676 6.642 6.743 1,825,943 6.6824 -0.99%
1997-09-09 0 10.10 10.05 10.10 9.600 10.10 1,542,500 15,180,100 9.8412 6.743 6.709 6.743 6.409 6.743 2,310,594 6.5698 5.21%
1997-09-08 0 9.600 9.550 9.650 9.400 9.600 568,500 5,432,475 9.5558 6.409 6.375 6.442 6.275 6.409 851,587 6.3792 0.00%
1997-09-05 0 9.600 9.500 9.600 9.350 9.650 1,229,458 11,684,943 9.5041 6.409 6.342 6.409 6.242 6.442 1,841,672 6.3447 2.13%
1997-09-04 0 9.400 9.350 9.400 9.200 9.400 3,757,666 35,033,619 9.3232 6.275 6.242 6.275 6.142 6.275 5,628,811 6.2240 0.53%
1997-09-03 0 9.500 9.500 9.550 9.250 9.600 2,795,805 26,050,647 9.3178 6.242 6.242 6.275 6.078 6.308 4,255,175 6.1221 1.60%
1997-09-02 0 9.350 9.300 9.400 8.800 9.500 1,872,000 17,031,275 9.0979 6.143 6.110 6.176 5.782 6.242 2,849,157 5.9777 0.54%
1997-09-01 0 9.300 9.300 9.350 9.250 9.700 2,469,666 23,277,677 9.4254 6.110 6.110 6.143 6.078 6.373 3,758,796 6.1929 -2.11%
1997-08-29 0 9.500 9.450 9.500 9.350 9.700 2,522,501 24,024,026 9.5239 6.242 6.209 6.242 6.143 6.373 3,839,210 6.2575 0.00%
1997-08-28 0 9.500 9.450 9.700 9.450 10.15 5,594,198 54,835,479 9.8022 6.242 6.209 6.373 6.209 6.669 8,514,288 6.4404 -5.00%
1997-08-27 0 10.00 9.900 10.00 9.900 10.05 1,514,119 15,109,592 9.9791 6.570 6.505 6.570 6.505 6.603 2,304,467 6.5567 0.50%
1997-08-26 0 9.950 9.950 10.00 9.850 10.00 952,001 9,471,776 9.9493 6.538 6.538 6.570 6.472 6.570 1,448,932 6.5371 1.02%
1997-08-25 0 9.850 9.850 10.00 9.850 10.10 1,512,042 15,056,657 9.9578 6.472 6.472 6.570 6.472 6.636 2,301,306 6.5427 -0.51%
1997-08-22 0 9.900 9.900 10.10 9.700 10.05 2,965,000 29,272,425 9.8727 6.505 6.505 6.636 6.373 6.603 4,512,687 6.4867 -2.46%
1997-08-21 0 10.15 10.15 10.20 10.10 10.50 840,332 8,605,762 10.241 6.669 6.669 6.702 6.636 6.899 1,278,973 6.7286 -0.49%
1997-08-20 0 10.20 10.15 10.20 9.950 10.25 2,163,081 21,860,294 10.106 6.702 6.669 6.702 6.538 6.735 3,292,178 6.6401 2.51%
1997-08-19 0 9.950 9.950 10.00 9.800 10.30 5,539,582 55,728,545 10.060 6.538 6.538 6.570 6.439 6.767 8,431,163 6.6098 -5.24%
1997-08-15 0 10.50 10.50 10.55 10.45 10.75 4,105,000 43,392,600 10.571 6.899 6.899 6.932 6.866 7.063 6,247,750 6.9453 -1.41%
1997-08-14 0 10.65 10.65 10.70 10.65 10.75 1,179,500 12,617,625 10.697 6.997 6.997 7.030 6.997 7.063 1,795,182 7.0286 0.00%
1997-08-13 0 10.65 10.60 10.70 10.50 10.70 1,325,667 14,093,162 10.631 6.997 6.965 7.030 6.899 7.030 2,017,646 6.9850 -0.93%
1997-08-12 0 10.75 10.75 10.80 10.65 10.90 1,119,333 12,040,355 10.757 7.063 7.063 7.096 6.997 7.162 1,703,609 7.0676 -0.46%
1997-08-11 0 10.80 10.75 10.80 10.60 10.85 2,272,332 24,452,945 10.761 7.096 7.063 7.096 6.965 7.129 3,458,456 7.0705 0.00%
1997-08-08 0 10.80 10.80 10.85 10.75 10.90 3,011,160 32,599,822 10.826 7.096 7.096 7.129 7.063 7.162 4,582,942 7.1133 0.00%
1997-08-07 0 10.80 10.80 10.85 10.60 10.95 4,981,500 53,730,475 10.786 7.096 7.096 7.129 6.965 7.195 7,581,771 7.0868 1.89%
1997-08-06 0 10.60 10.60 10.65 10.35 10.80 3,609,000 38,298,049 10.612 6.965 6.965 6.997 6.800 7.096 5,492,846 6.9724 2.42%
1997-08-05 0 10.35 10.35 10.40 10.30 10.70 3,594,380 37,405,294 10.407 6.800 6.800 6.833 6.767 7.030 5,470,594 6.8375 -0.48%
1997-08-04 0 10.40 10.40 10.45 10.40 10.60 3,451,332 36,118,361 10.465 6.833 6.833 6.866 6.833 6.965 5,252,877 6.8759 0.00%
1997-08-01 0 10.40 10.40 10.45 10.40 10.60 3,514,833 36,710,788 10.445 6.833 6.833 6.866 6.833 6.965 5,349,525 6.8624 -0.95%
1997-07-31 0 10.50 10.45 10.50 10.45 10.75 2,922,166 30,987,110 10.604 6.899 6.866 6.899 6.866 7.063 4,447,494 6.9673 0.48%
1997-07-30 0 10.45 10.40 10.45 10.35 10.50 1,770,833 18,439,513 10.413 6.866 6.833 6.866 6.800 6.899 2,695,182 6.8417 1.46%
1997-07-29 0 10.30 10.25 10.40 10.15 10.45 4,891,956 50,491,115 10.321 6.767 6.735 6.833 6.669 6.866 7,445,486 6.7814 -1.44%
1997-07-28 0 10.45 10.40 10.45 10.30 10.90 6,791,870 71,142,398 10.475 6.866 6.833 6.866 6.767 7.162 10,337,128 6.8822 -4.13%
1997-07-25 0 10.90 10.85 10.90 10.75 11.35 5,813,299 63,204,734 10.872 7.162 7.129 7.162 7.063 7.457 8,847,757 7.1436 -4.39%
1997-07-24 0 11.40 11.40 11.45 11.30 11.65 2,621,791 30,247,745 11.537 7.490 7.490 7.523 7.425 7.654 3,990,328 7.5803 -2.15%
1997-07-23 0 11.65 11.60 11.70 11.60 11.70 939,166 10,916,126 11.623 7.654 7.622 7.687 7.622 7.687 1,429,397 7.6369 1.30%
1997-07-22 0 11.50 11.50 11.55 11.50 11.80 1,028,084 11,890,366 11.566 7.556 7.556 7.589 7.556 7.753 1,564,729 7.5990 -0.86%
1997-07-21 0 11.60 11.50 11.60 11.50 11.95 999,583 11,706,907 11.712 7.622 7.556 7.622 7.556 7.852 1,521,351 7.6951 0.43%
1997-07-18 0 11.55 11.55 11.60 11.45 11.60 726,832 8,379,719 11.529 7.589 7.589 7.622 7.523 7.622 1,106,228 7.5750 0.43%
1997-07-17 0 11.50 11.50 11.55 11.50 11.65 1,098,874 12,688,180 11.547 7.556 7.556 7.589 7.556 7.654 1,672,470 7.5865 -0.86%
1997-07-16 0 11.60 11.60 11.65 11.55 11.75 1,141,833 13,306,255 11.653 7.622 7.622 7.654 7.589 7.720 1,737,853 7.6567 0.00%
1997-07-15 0 11.60 11.55 11.60 11.50 11.75 1,518,625 17,704,488 11.658 7.622 7.589 7.622 7.556 7.720 2,311,325 7.6599 -1.69%
1997-07-14 0 11.80 11.75 11.80 11.80 11.85 1,496,416 17,688,824 11.821 7.753 7.720 7.753 7.753 7.786 2,277,523 7.7667 0.00%
1997-07-11 0 11.80 11.75 11.80 11.75 11.90 902,916 10,656,992 11.803 7.753 7.720 7.753 7.720 7.819 1,374,225 7.7549 0.43%
1997-07-10 0 11.75 11.70 11.85 11.65 11.85 1,919,000 22,444,850 11.696 7.720 7.687 7.786 7.654 7.786 2,920,690 7.6848 0.43%
1997-07-09 0 11.70 11.70 11.75 11.70 11.85 1,708,004 20,083,542 11.758 7.687 7.687 7.720 7.687 7.786 2,599,557 7.7258 -0.43%
1997-07-08 0 11.75 11.75 11.85 11.75 11.85 1,041,833 12,284,121 11.791 7.720 7.720 7.786 7.720 7.786 1,585,655 7.7470 -0.42%
1997-07-07 0 11.80 11.80 11.85 11.75 11.85 464,500 5,479,075 11.796 7.753 7.753 7.786 7.720 7.786 706,962 7.7502 0.85%
1997-07-04 0 11.70 11.70 11.80 11.65 12.20 1,936,667 22,809,664 11.778 7.687 7.687 7.753 7.654 8.016 2,947,579 7.7384 -4.10%
1997-07-03 0 12.20 12.20 12.25 12.20 12.50 1,758,199 21,708,291 12.347 8.016 8.016 8.049 8.016 8.213 2,675,953 8.1124 -1.21%
1997-06-27 0 12.35 12.35 12.50 12.35 12.80 1,222,416 15,392,092 12.592 8.114 8.114 8.213 8.114 8.410 1,860,499 8.2731 -2.76%
1997-06-26 0 12.70 12.65 12.70 12.60 12.80 1,760,000 22,319,850 12.682 8.344 8.312 8.344 8.279 8.410 2,678,694 8.3324 0.00%
1997-06-25 0 12.70 12.65 12.70 12.50 12.80 1,225,210 15,512,996 12.661 8.344 8.312 8.344 8.213 8.410 1,864,752 8.3191 2.83%
1997-06-24 0 12.35 12.35 12.45 12.35 12.70 2,370,500 29,610,175 12.491 8.114 8.114 8.180 8.114 8.344 3,607,867 8.2071 -3.14%
1997-06-23 0 12.75 12.75 12.80 12.60 12.95 6,297,500 80,203,375 12.736 8.377 8.377 8.410 8.279 8.509 9,584,704 8.3679 2.00%
1997-06-20 0 12.50 12.40 12.50 12.30 12.55 4,644,454 57,703,260 12.424 8.213 8.147 8.213 8.082 8.246 7,068,792 8.1631 1.63%
1997-06-19 0 12.30 12.30 12.35 11.85 12.35 3,786,633 45,793,921 12.094 8.082 8.082 8.114 7.786 8.114 5,763,200 7.9459 2.93%
1997-06-18 0 11.95 11.95 12.00 11.85 12.00 1,367,667 16,332,737 11.942 7.852 7.852 7.884 7.786 7.884 2,081,569 7.8464 -0.42%
1997-06-17 0 12.00 12.00 12.15 12.00 12.20 925,500 11,238,063 12.143 7.884 7.884 7.983 7.884 8.016 1,408,598 7.9782 -1.64%
1997-06-16 0 12.20 12.20 12.25 12.00 12.30 791,000 9,649,150 12.199 8.016 8.016 8.049 7.884 8.082 1,203,891 8.0150 1.24%
1997-06-13 0 12.05 12.00 12.10 11.95 12.10 764,500 9,196,475 12.029 7.917 7.884 7.950 7.852 7.950 1,163,558 7.9038 1.26%
1997-06-12 0 11.90 11.90 12.10 11.90 12.55 2,332,266 28,887,493 12.386 7.819 7.819 7.950 7.819 8.246 3,549,675 8.1381 -4.42%
1997-06-11 0 12.45 12.40 12.45 12.10 12.55 3,020,380 37,433,776 12.394 8.180 8.147 8.180 7.950 8.246 4,596,975 8.1431 2.89%
1997-06-10 0 12.10 12.00 12.10 11.80 12.10 1,416,532 17,067,863 12.049 7.950 7.884 7.950 7.753 7.950 2,155,941 7.9167 2.98%
1997-06-06 0 11.75 11.75 11.80 11.75 12.20 2,095,582 24,911,068 11.887 7.720 7.720 7.753 7.720 8.016 3,189,445 7.8105 -2.08%
1997-06-05 0 12.00 11.95 12.00 11.95 12.10 1,219,165 14,652,776 12.019 7.884 7.852 7.884 7.852 7.950 1,855,551 7.8967 0.00%
1997-06-04 0 12.00 12.00 12.20 12.00 12.30 608,833 7,405,996 12.164 7.884 7.884 8.016 7.884 8.082 926,635 7.9924 -0.41%
1997-06-03 0 12.05 12.00 12.05 12.00 12.30 1,124,500 13,640,780 12.131 7.917 7.884 7.917 7.884 8.082 1,711,473 7.9702 -2.03%
1997-06-02 0 12.30 12.30 12.35 12.00 12.35 1,350,567 16,363,736 12.116 8.082 8.082 8.114 7.884 8.114 2,055,543 7.9608 2.50%
1997-05-30 0 12.00 12.00 12.05 11.70 12.10 1,324,832 15,802,463 11.928 7.884 7.884 7.917 7.687 7.950 2,016,375 7.8371 3.90%
1997-05-29 0 11.55 11.55 11.65 11.45 12.00 2,435,650 28,553,985 11.723 7.589 7.589 7.654 7.523 7.884 3,707,024 7.7027 -3.35%
1997-05-28 0 11.95 11.95 12.00 11.90 12.05 1,623,599 19,435,967 11.971 7.852 7.852 7.884 7.819 7.917 2,471,094 7.8653 0.00%
1997-05-27 0 11.95 11.95 12.00 11.90 12.00 2,022,915 24,157,547 11.942 7.852 7.852 7.884 7.819 7.884 3,078,847 7.8463 0.42%
1997-05-26 0 11.90 11.85 11.90 11.85 12.05 2,027,499 24,240,888 11.956 7.819 7.786 7.819 7.786 7.917 3,085,824 7.8556 -0.42%
1997-05-23 0 11.95 11.90 11.95 11.95 12.20 1,310,750 15,756,575 12.021 7.852 7.819 7.852 7.852 8.016 1,994,942 7.8983 -1.65%
1997-05-22 0 12.15 12.10 12.15 12.10 12.30 1,481,683 18,056,729 12.187 7.983 7.950 7.983 7.950 8.082 2,255,100 8.0071 0.00%
1997-05-21 0 12.15 12.15 12.25 12.15 12.45 748,083 9,240,671 12.352 7.983 7.983 8.049 7.983 8.180 1,138,571 8.1160 0.00%
1997-05-20 0 12.15 12.15 12.20 12.10 12.20 897,690 10,894,663 12.136 7.983 7.983 8.016 7.950 8.016 1,366,271 7.9740 0.00%
1997-05-19 0 12.15 12.15 12.20 12.00 12.20 717,083 8,713,703 12.152 7.983 7.983 8.016 7.884 8.016 1,091,390 7.9840 1.25%
1997-05-16 0 12.00 12.00 12.15 11.95 12.25 1,341,000 16,179,825 12.065 7.884 7.884 7.983 7.852 8.049 2,040,983 7.9275 -1.23%
1997-05-15 0 12.15 12.10 12.20 12.10 12.40 1,148,333 14,031,511 12.219 7.983 7.950 8.016 7.950 8.147 1,747,746 8.0283 -1.62%
1997-05-14 0 12.35 12.30 12.35 12.20 12.45 1,442,500 17,805,775 12.344 8.114 8.082 8.114 8.016 8.180 2,195,464 8.1103 1.23%
1997-05-13 0 12.20 12.10 12.20 12.05 12.25 1,903,333 23,120,649 12.147 8.016 7.950 8.016 7.917 8.049 2,896,845 7.9813 1.67%
1997-05-12 0 12.00 11.95 12.00 11.85 12.00 756,750 9,045,125 11.953 7.884 7.852 7.884 7.786 7.884 1,151,763 7.8533 1.27%
1997-05-09 0 11.85 11.85 11.90 11.80 12.10 1,259,333 15,039,330 11.942 7.786 7.786 7.819 7.753 7.950 1,916,687 7.8465 -0.84%
1997-05-08 0 11.95 11.95 12.05 11.80 12.00 1,299,707 15,525,601 11.945 7.852 7.852 7.917 7.753 7.884 1,978,135 7.8486 0.00%
1997-05-07 0 11.95 11.95 12.05 11.90 12.05 1,679,833 20,110,313 11.972 7.852 7.852 7.917 7.819 7.917 2,556,681 7.8658 0.00%
1997-05-06 0 11.95 11.95 12.00 11.80 11.95 2,879,498 34,219,612 11.884 7.852 7.852 7.884 7.753 7.852 4,382,554 7.8081 0.84%
1997-05-05 0 11.85 11.80 11.85 11.60 11.90 842,333 9,898,863 11.752 7.786 7.753 7.786 7.622 7.819 1,282,019 7.7213 2.60%
1997-05-02 0 11.55 11.50 11.55 11.35 11.55 4,257,520 48,529,774 11.399 7.589 7.556 7.589 7.457 7.589 6,479,884 7.4893 1.32%
1997-05-01 0 11.40 11.25 11.40 11.15 11.40 1,085,682 12,200,494 11.238 7.490 7.392 7.490 7.326 7.490 1,652,392 7.3835 1.33%
1997-04-30 0 11.25 11.20 11.25 11.15 11.30 750,874 8,404,535 11.193 7.392 7.359 7.392 7.326 7.425 1,142,819 7.3542 2.74%
1997-04-29 0 10.95 11.05 11.10 10.90 11.20 1,715,999 18,921,010 11.026 7.195 7.260 7.293 7.162 7.359 2,611,726 7.2446 -1.35%
1997-04-28 0 11.10 11.10 11.25 11.10 11.20 681,814 7,589,275 11.131 7.293 7.293 7.392 7.293 7.359 1,037,711 7.3135 -0.89%
1997-04-25 0 11.20 11.20 11.25 11.20 11.40 1,492,665 16,887,924 11.314 7.359 7.359 7.392 7.359 7.490 2,271,814 7.4337 -0.44%
1997-04-24 0 11.25 11.20 11.30 11.20 11.50 1,377,833 15,620,046 11.337 7.392 7.359 7.425 7.359 7.556 2,097,042 7.4486 -1.32%
1997-04-23 0 11.40 11.35 11.45 11.40 11.60 982,633 11,279,581 11.479 7.490 7.457 7.523 7.490 7.622 1,495,553 7.5421 -0.87%
1997-04-22 0 11.50 11.40 11.50 11.45 11.55 801,541 9,212,579 11.494 7.556 7.490 7.556 7.523 7.589 1,219,934 7.5517 0.44%
1997-04-21 0 11.45 11.45 11.55 11.45 11.65 1,677,298 19,369,188 11.548 7.523 7.523 7.589 7.523 7.654 2,552,823 7.5874 -0.87%
1997-04-18 0 11.55 11.50 11.55 11.50 11.75 521,708 6,041,959 11.581 7.589 7.556 7.589 7.556 7.720 794,032 7.6092 -1.45%
1997-04-17 0 11.95 11.85 11.95 11.70 12.00 1,994,500 23,544,525 11.805 7.700 7.636 7.700 7.539 7.733 3,095,172 7.6069 2.14%
1997-04-16 0 11.70 11.70 11.75 11.70 11.95 598,000 7,061,350 11.808 7.539 7.539 7.572 7.539 7.700 928,009 7.6091 0.86%
1997-04-15 0 11.60 11.60 11.85 11.60 11.90 1,530,791 17,974,392 11.742 7.475 7.475 7.636 7.475 7.668 2,375,564 7.5664 -2.52%
1997-04-14 0 11.90 11.90 12.00 11.80 12.05 630,411 7,508,284 11.910 7.668 7.668 7.733 7.604 7.765 978,306 7.6748 -1.65%
1997-04-11 0 12.10 12.00 12.10 11.90 12.10 379,333 4,566,488 12.038 7.797 7.733 7.797 7.668 7.797 588,669 7.7573 1.68%
1997-04-10 0 11.90 11.90 11.95 11.80 11.90 1,556,633 18,396,151 11.818 7.668 7.668 7.700 7.604 7.668 2,415,667 7.6154 -0.42%
1997-04-09 0 11.95 11.90 11.95 11.85 12.00 974,464 11,587,113 11.891 7.700 7.668 7.700 7.636 7.733 1,512,226 7.6623 0.00%
1997-04-08 0 11.95 11.90 12.00 11.90 12.05 817,498 9,758,102 11.937 7.700 7.668 7.733 7.668 7.765 1,268,637 7.6918 -0.83%
1997-04-07 0 12.05 11.90 12.05 11.90 12.20 1,251,583 14,959,113 11.952 7.765 7.668 7.765 7.668 7.862 1,942,274 7.7019 2.12%
1997-04-04 0 11.80 11.80 11.85 11.80 11.95 635,548 7,538,927 11.862 7.604 7.604 7.636 7.604 7.700 986,278 7.6438 -1.26%
1997-04-03 0 11.95 11.85 11.90 11.90 12.15 648,000 7,795,325 12.030 7.700 7.636 7.668 7.668 7.829 1,005,601 7.7519 0.00%
1997-04-02 0 11.95 11.90 12.00 11.80 12.00 343,462 4,087,713 11.902 7.700 7.668 7.733 7.604 7.733 533,003 7.6692 -0.42%
1997-04-01 0 12.00 11.85 12.10 11.65 12.10 1,169,249 13,941,463 11.923 7.733 7.636 7.797 7.507 7.797 1,814,504 7.6833 -2.04%
1997-03-27 0 12.25 12.30 12.35 12.20 12.35 1,805,706 22,171,814 12.279 7.894 7.926 7.958 7.862 7.958 2,802,192 7.9123 -0.41%
1997-03-26 0 12.30 12.25 12.30 12.25 12.55 891,833 11,073,306 12.416 7.926 7.894 7.926 7.894 8.087 1,383,994 8.0010 -0.40%
1997-03-25 0 12.35 12.35 12.45 12.25 12.50 1,563,000 19,433,800 12.434 7.958 7.958 8.023 7.894 8.055 2,425,547 8.0121 1.65%
1997-03-24 0 12.15 12.10 12.15 11.90 12.30 1,060,457 12,882,909 12.148 7.829 7.797 7.829 7.668 7.926 1,645,674 7.8283 2.10%
1997-03-21 0 11.90 11.90 12.00 11.85 12.15 1,477,391 17,723,955 11.997 7.668 7.668 7.733 7.636 7.829 2,292,695 7.7306 -1.24%
1997-03-20 0 12.05 12.00 12.05 12.00 12.20 1,180,125 14,263,313 12.086 7.765 7.733 7.765 7.733 7.862 1,831,381 7.7883 -0.41%
1997-03-19 0 12.10 12.10 12.15 12.10 12.50 1,318,287 16,204,757 12.292 7.797 7.797 7.829 7.797 8.055 2,045,789 7.9210 -3.97%
1997-03-18 0 12.60 12.60 12.65 12.60 12.95 713,120 9,066,714 12.714 8.119 8.119 8.152 8.119 8.345 1,106,658 8.1929 -2.70%
1997-03-17 0 12.95 12.95 13.00 12.80 13.05 579,749 7,510,142 12.954 8.345 8.345 8.377 8.248 8.409 899,686 8.3475 2.78%
1997-03-14 0 12.60 12.60 12.75 12.60 13.10 1,397,333 18,085,196 12.943 8.119 8.119 8.216 8.119 8.442 2,168,457 8.3401 -4.55%
1997-03-13 0 13.20 13.15 13.20 13.10 13.70 2,762,666 36,794,430 13.318 8.506 8.474 8.506 8.442 8.828 4,287,254 8.5823 -4.69%
1997-03-12 0 13.85 13.70 13.85 13.70 13.85 922,499 12,665,328 13.729 8.925 8.828 8.925 8.828 8.925 1,431,584 8.8471 1.47%
1997-03-11 0 13.65 13.65 13.70 13.65 13.75 482,000 6,605,478 13.704 8.796 8.796 8.828 8.796 8.860 747,994 8.8309 -0.73%
1997-03-10 0 13.75 13.70 13.75 13.70 13.85 964,083 13,301,224 13.797 8.860 8.828 8.860 8.828 8.925 1,496,116 8.8905 -0.36%
1997-03-07 0 13.80 13.80 13.85 13.80 13.90 542,165 7,525,249 13.880 8.893 8.893 8.925 8.893 8.957 841,361 8.9441 -1.08%
1997-03-06 0 13.95 13.95 14.00 13.75 14.10 479,977 6,663,390 13.883 8.989 8.989 9.021 8.860 9.086 744,854 8.9459 1.45%
1997-03-05 0 13.75 13.75 13.90 13.75 14.00 868,214 12,034,939 13.862 8.860 8.860 8.957 8.860 9.021 1,347,341 8.9324 -1.79%
1997-03-04 0 14.00 13.95 14.00 13.90 14.05 918,499 12,840,486 13.980 9.021 8.989 9.021 8.957 9.054 1,425,376 9.0085 1.45%
1997-03-03 0 13.80 13.80 13.90 13.60 13.85 1,428,710 19,617,110 13.731 8.893 8.893 8.957 8.764 8.925 2,217,149 8.8479 1.10%
1997-02-28 0 13.65 13.60 13.65 13.60 13.70 953,503 13,007,755 13.642 8.796 8.764 8.796 8.764 8.828 1,479,697 8.7908 0.00%
1997-02-27 0 13.65 13.65 13.75 13.65 13.80 1,712,749 23,490,828 13.715 8.796 8.796 8.860 8.796 8.893 2,657,936 8.8380 -1.09%
1997-02-26 0 13.80 13.80 13.90 13.70 13.85 983,249 13,551,942 13.783 8.893 8.893 8.957 8.828 8.925 1,525,859 8.8815 0.00%
1997-02-25 0 13.80 13.80 13.85 13.75 14.10 975,500 13,505,950 13.845 8.893 8.893 8.925 8.860 9.086 1,513,833 8.9217 -0.72%
1997-02-24 0 13.90 13.85 13.90 13.90 14.15 897,000 12,529,811 13.969 8.957 8.925 8.957 8.957 9.118 1,392,013 9.0012 -2.11%
1997-02-21 0 14.20 14.20 14.25 13.85 14.35 1,320,000 18,623,945 14.109 9.150 9.150 9.183 8.925 9.247 2,048,447 9.0917 1.79%
1997-02-20 0 13.95 13.95 14.00 13.75 14.00 919,753 12,750,090 13.863 8.989 8.989 9.021 8.860 9.021 1,427,322 8.9329 0.00%
1997-02-19 0 13.95 13.95 14.00 13.85 13.95 911,249 12,665,710 13.899 8.989 8.989 9.021 8.925 8.989 1,414,125 8.9566 0.36%
1997-02-18 0 13.90 13.90 14.00 13.80 14.00 720,083 9,968,446 13.843 8.957 8.957 9.021 8.893 9.021 1,117,464 8.9206 0.00%
1997-02-17 0 13.90 13.75 13.90 13.70 13.90 786,790 10,803,107 13.731 8.957 8.860 8.957 8.828 8.957 1,220,983 8.8479 1.83%
1997-02-14 0 13.65 13.60 13.65 13.60 13.80 1,075,341 14,748,510 13.715 8.796 8.764 8.796 8.764 8.893 1,668,772 8.8379 -1.09%
1997-02-13 0 13.80 13.80 13.85 13.75 13.95 1,984,916 27,437,456 13.823 8.893 8.893 8.925 8.860 8.989 3,080,299 8.9074 0.36%
1997-02-12 0 13.75 13.70 13.75 13.60 13.90 2,003,345 27,386,408 13.670 8.860 8.828 8.860 8.764 8.957 3,108,899 8.8090 0.00%
1997-02-11 0 13.75 13.75 13.90 13.60 14.15 1,598,833 22,141,412 13.848 8.860 8.860 8.957 8.764 9.118 2,481,155 8.9238 -3.17%
1997-02-10 0 14.20 14.15 14.20 14.15 14.35 875,333 12,471,991 14.248 9.150 9.118 9.150 9.118 9.247 1,358,389 9.1815 -0.35%
1997-02-05 0 14.25 14.25 14.30 14.25 14.35 963,583 13,792,445 14.314 9.183 9.183 9.215 9.183 9.247 1,495,340 9.2236 0.00%
1997-02-04 0 14.25 14.25 14.30 14.15 14.35 1,591,628 22,723,751 14.277 9.183 9.183 9.215 9.118 9.247 2,469,974 9.2000 -0.35%
1997-02-03 0 14.30 14.25 14.30 14.25 14.40 1,034,205 14,788,378 14.299 9.215 9.183 9.215 9.183 9.279 1,604,935 9.2143 0.35%
1997-01-31 0 14.25 14.25 14.30 14.15 14.25 1,010,166 14,358,695 14.214 9.183 9.183 9.215 9.118 9.183 1,567,630 9.1595 0.00%
1997-01-30 0 14.25 14.25 14.30 14.10 14.35 1,680,416 23,944,816 14.249 9.183 9.183 9.215 9.086 9.247 2,607,760 9.1821 0.00%
1997-01-29 0 14.25 14.25 14.30 14.20 14.50 1,243,207 17,703,563 14.240 9.183 9.183 9.215 9.150 9.344 1,929,276 9.1763 0.00%
1997-01-28 0 14.25 14.25 14.50 14.10 14.30 1,620,000 23,010,385 14.204 9.183 9.183 9.344 9.086 9.215 2,514,003 9.1529 0.35%
1997-01-27 0 14.20 14.20 14.25 14.15 14.30 1,814,200 25,823,175 14.234 9.150 9.150 9.183 9.118 9.215 2,815,373 9.1722 -0.35%
1997-01-24 0 14.25 14.25 14.35 14.25 14.60 1,787,263 25,678,323 14.367 9.183 9.183 9.247 9.183 9.408 2,773,571 9.2582 -2.06%
1997-01-23 0 14.55 14.55 14.65 14.55 14.70 514,166 7,520,872 14.627 9.376 9.376 9.440 9.376 9.473 797,910 9.4257 -1.02%
1997-01-22 0 14.70 14.60 14.70 14.65 15.10 664,064 9,823,156 14.792 9.473 9.408 9.473 9.440 9.730 1,030,530 9.5321 -0.34%
1997-01-21 0 14.75 14.75 14.90 14.75 15.10 1,642,044 24,541,529 14.946 9.505 9.505 9.601 9.505 9.730 2,548,212 9.6309 -1.01%
1997-01-20 0 14.90 14.70 14.90 14.80 15.15 1,130,456 16,922,697 14.970 9.601 9.473 9.601 9.537 9.763 1,754,302 9.6464 0.68%
1997-01-17 0 14.80 14.80 14.90 14.80 15.00 1,333,451 19,833,580 14.874 9.537 9.537 9.601 9.537 9.666 2,069,321 9.5846 0.00%
1997-01-16 0 14.80 14.80 14.85 14.75 14.90 1,140,543 16,910,399 14.827 9.537 9.537 9.569 9.505 9.601 1,769,956 9.5541 0.34%
1997-01-15 0 14.75 14.75 14.80 14.30 14.95 2,513,590 36,899,678 14.680 9.505 9.505 9.537 9.215 9.634 3,900,724 9.4597 4.24%
1997-01-14 0 14.15 14.10 14.15 14.15 14.30 865,021 12,325,088 14.248 9.118 9.086 9.118 9.118 9.215 1,342,386 9.1815 -0.35%
1997-01-13 0 14.20 14.15 14.20 14.10 14.50 885,841 12,714,385 14.353 9.150 9.118 9.150 9.086 9.344 1,374,696 9.2489 -0.70%
1997-01-10 0 14.30 14.30 14.35 14.30 14.60 679,250 9,797,975 14.425 9.215 9.215 9.247 9.215 9.408 1,054,097 9.2951 0.00%
1997-01-09 0 14.30 14.30 14.50 14.20 14.55 966,582 13,838,282 14.317 9.215 9.215 9.344 9.150 9.376 1,499,994 9.2256 -1.72%
1997-01-08 0 14.55 14.55 14.60 14.50 14.65 836,473 12,183,375 14.565 9.376 9.376 9.408 9.344 9.440 1,298,084 9.3857 0.00%
1997-01-07 0 14.55 14.55 14.60 14.50 14.95 807,554 11,940,962 14.787 9.376 9.376 9.408 9.344 9.634 1,253,206 9.5283 -2.02%
1997-01-06 0 14.85 14.70 14.90 14.20 14.85 1,556,373 22,677,653 14.571 9.569 9.473 9.601 9.150 9.569 2,415,263 9.3893 5.32%
1997-01-03 0 14.10 14.10 14.15 14.00 14.25 1,022,408 14,464,768 14.148 9.086 9.086 9.118 9.021 9.183 1,586,628 9.1167 0.00%
1997-01-02 0 14.10 14.00 14.15 14.05 14.40 545,000 7,743,725 14.209 9.086 9.021 9.118 9.054 9.279 845,760 9.1559 -3.42%
1996-12-31 0 14.60 14.50 14.60 14.30 14.60 144,521 2,089,948 14.461 9.408 9.344 9.408 9.215 9.408 224,275 9.3187 -0.68%
1996-12-30 0 14.70 14.35 14.70 14.30 14.70 593,166 8,642,786 14.571 9.473 9.247 9.473 9.215 9.473 920,507 9.3892 0.00%
1996-12-27 0 14.70 14.70 14.75 14.60 14.70 188,085 2,758,690 14.667 9.473 9.473 9.505 9.408 9.473 291,880 9.4514 0.34%
1996-12-24 0 14.65 14.65 14.70 14.45 14.75 474,249 6,911,678 14.574 9.440 9.440 9.473 9.311 9.505 735,965 9.3913 0.34%
1996-12-23 0 14.60 14.55 14.60 14.45 14.65 729,500 10,588,375 14.515 9.408 9.376 9.408 9.311 9.440 1,132,077 9.3530 0.69%
1996-12-20 0 14.50 14.45 14.50 14.40 14.50 678,243 9,801,213 14.451 9.344 9.311 9.344 9.279 9.344 1,052,534 9.3120 1.75%
1996-12-19 0 14.25 14.10 14.25 13.80 14.25 1,350,638 18,835,566 13.946 9.183 9.086 9.183 8.893 9.183 2,095,993 8.9865 2.52%
1996-12-18 0 13.90 13.90 13.95 13.75 13.95 1,463,261 20,278,044 13.858 8.957 8.957 8.989 8.860 8.989 2,270,767 8.9300 0.00%
1996-12-17 0 13.90 13.90 13.95 13.70 13.95 776,078 10,739,187 13.838 8.957 8.957 8.989 8.828 8.989 1,204,360 8.9169 -0.36%
1996-12-16 0 13.95 13.95 14.00 13.90 14.15 882,425 12,346,592 13.992 8.989 8.989 9.021 8.957 9.118 1,369,395 9.0161 -0.71%
1996-12-13 0 14.05 14.05 14.15 13.75 14.20 2,390,474 33,389,734 13.968 9.054 9.054 9.118 8.860 9.150 3,709,666 9.0007 -1.75%
1996-12-12 0 14.30 14.15 14.30 14.20 14.70 1,488,000 21,308,850 14.320 9.215 9.118 9.215 9.150 9.473 2,309,158 9.2280 -2.72%
1996-12-11 0 14.70 14.70 14.80 14.65 15.10 1,307,460 19,496,984 14.912 9.473 9.473 9.537 9.440 9.730 2,028,987 9.6092 -2.00%
1996-12-10 0 15.00 14.90 15.00 14.90 15.05 1,567,908 23,487,416 14.980 9.666 9.601 9.666 9.601 9.698 2,433,164 9.6530 0.67%
1996-12-09 0 14.90 14.85 14.90 14.90 15.00 1,332,904 19,895,008 14.926 9.601 9.569 9.601 9.601 9.666 2,068,472 9.6182 -0.33%
1996-12-06 0 14.95 14.90 15.00 14.85 15.20 1,855,333 27,779,679 14.973 9.634 9.601 9.666 9.569 9.795 2,879,206 9.6484 -1.64%
1996-12-05 0 15.20 15.20 15.25 15.20 15.40 924,700 14,127,885 15.278 9.795 9.795 9.827 9.795 9.924 1,434,999 9.8452 -1.30%
1996-12-04 0 15.40 15.30 15.40 15.30 15.45 825,125 12,683,088 15.371 9.924 9.859 9.924 9.859 9.956 1,280,473 9.9050 -1.28%
1996-12-03 0 15.60 15.60 15.65 15.35 15.65 2,785,300 43,075,425 15.465 10.05 10.05 10.08 9.891 10.08 4,322,378 9.9657 1.63%
1996-12-02 0 15.35 15.35 15.40 15.25 15.45 1,763,000 27,007,350 15.319 9.891 9.891 9.924 9.827 9.956 2,735,918 9.8714 -0.32%
1996-11-29 0 15.40 15.30 15.40 15.10 15.40 2,434,500 37,204,100 15.282 9.924 9.859 9.924 9.730 9.924 3,777,988 9.8476 2.67%
1996-11-28 0 15.00 15.00 15.10 15.00 16.00 4,127,000 63,347,000 15.349 9.666 9.666 9.730 9.666 10.31 6,404,501 9.8910 -0.66%
1996-11-27 0 15.10 15.10 15.15 15.00 15.15 2,715,500 40,917,375 15.068 9.730 9.730 9.763 9.666 9.763 4,214,059 9.7097 -0.33%
1996-11-26 0 15.15 15.10 15.15 14.65 15.35 6,297,800 94,333,120 14.979 9.763 9.730 9.763 9.440 9.891 9,773,265 9.6522 3.41%
1996-11-25 0 14.65 14.55 14.65 14.40 14.70 2,991,338 43,604,433 14.577 9.440 9.376 9.440 9.279 9.473 4,642,119 9.3932 2.09%
1996-11-22 0 14.35 14.30 14.35 14.00 14.40 1,595,600 22,533,170 14.122 9.247 9.215 9.247 9.021 9.279 2,476,138 9.1001 2.50%
1996-11-21 0 14.00 14.00 14.05 13.90 14.05 2,532,120 35,379,973 13.972 9.021 9.021 9.054 8.957 9.054 3,929,480 9.0037 -0.36%
1996-11-20 0 14.05 14.00 14.05 13.80 14.05 1,501,762 20,896,316 13.915 9.054 9.021 9.054 8.893 9.054 2,330,515 8.9664 0.36%
1996-11-19 0 14.00 13.90 14.00 13.90 14.10 417,500 5,829,900 13.964 9.021 8.957 9.021 8.957 9.086 647,899 8.9982 -0.71%
1996-11-18 0 14.10 14.10 14.15 14.00 14.10 777,500 10,957,915 14.094 9.086 9.086 9.118 9.021 9.086 1,206,566 9.0819 1.08%
1996-11-15 0 13.95 13.95 14.00 13.95 14.05 994,000 13,929,525 14.014 8.989 8.989 9.021 8.989 9.054 1,542,543 9.0302 -0.36%
1996-11-14 0 14.00 13.95 14.00 13.90 14.00 514,760 7,191,670 13.971 9.021 8.989 9.021 8.957 9.021 798,832 9.0027 -0.36%
1996-11-13 0 14.05 13.90 14.05 13.80 14.05 1,920,250 26,750,900 13.931 9.054 8.957 9.054 8.893 9.054 2,979,947 8.9770 2.18%
1996-11-12 0 13.75 13.70 13.75 13.55 13.75 568,500 7,762,050 13.654 8.860 8.828 8.860 8.731 8.860 882,229 8.7982 1.10%
1996-11-11 0 13.60 13.60 13.75 13.60 13.85 939,000 12,884,250 13.721 8.764 8.764 8.860 8.764 8.925 1,457,191 8.8418 -1.81%
1996-11-08 0 13.85 13.80 13.85 13.80 14.00 724,000 10,061,450 13.897 8.925 8.893 8.925 8.893 9.021 1,123,542 8.9551 -0.72%
1996-11-07 0 13.95 13.90 13.95 13.95 14.30 2,248,000 31,889,325 14.186 8.989 8.957 8.989 8.989 9.215 3,488,567 9.1411 -0.81%
1996-11-06 0 14.40 14.40 14.45 14.00 14.40 1,717,060 24,486,575 14.261 9.062 9.062 9.094 8.811 9.062 2,728,391 8.9747 0.70%
1996-11-05 0 14.30 14.25 14.30 14.25 14.30 734,788 10,504,682 14.296 8.999 8.968 8.999 8.968 8.999 1,167,571 8.9970 0.00%
1996-11-04 0 14.30 14.25 14.30 14.20 14.50 2,191,800 31,438,495 14.344 8.999 8.968 8.999 8.936 9.125 3,482,748 9.0269 -1.04%
1996-11-01 0 14.45 14.40 14.45 14.20 14.55 2,710,496 39,122,464 14.434 9.094 9.062 9.094 8.936 9.157 4,306,950 9.0836 1.76%
1996-10-31 0 14.20 14.15 14.20 14.05 14.20 927,490 13,122,029 14.148 8.936 8.905 8.936 8.842 8.936 1,473,772 8.9037 0.71%
1996-10-30 0 14.10 14.10 14.15 14.00 14.25 1,126,500 15,868,500 14.087 8.874 8.874 8.905 8.811 8.968 1,789,997 8.8651 1.44%
1996-10-29 0 13.90 13.85 13.90 13.85 14.10 3,500,050 49,010,625 14.003 8.748 8.716 8.748 8.716 8.874 5,561,543 8.8124 0.00%
1996-10-28 0 13.90 13.85 13.90 13.80 14.00 1,066,572 14,820,079 13.895 8.748 8.716 8.748 8.685 8.811 1,694,772 8.7446 0.36%
1996-10-25 0 13.85 13.80 13.85 13.60 14.15 1,813,400 25,253,965 13.926 8.716 8.685 8.716 8.559 8.905 2,881,474 8.7643 0.00%
1996-10-24 1 13.85 13.80 13.90 13.85 13.95 310,500 4,313,500 13.892 8.716 8.685 8.748 8.716 8.779 493,381 8.7427 -1.07%
1996-10-23 0 14.00 13.95 14.00 13.95 14.20 683,500 9,590,365 14.031 8.811 8.779 8.811 8.779 8.936 1,086,074 8.8303 -1.41%
1996-10-22 0 14.20 14.10 14.20 14.10 14.30 221,000 3,138,725 14.202 8.936 8.874 8.936 8.874 8.999 351,167 8.9380 -0.35%
1996-10-18 0 14.25 14.25 14.30 14.20 14.35 765,000 10,907,575 14.258 8.968 8.968 8.999 8.936 9.031 1,215,577 8.9732 -0.70%
1996-10-17 0 14.35 14.25 14.35 14.00 14.35 364,500 5,150,658 14.131 9.031 8.968 9.031 8.811 9.031 579,187 8.8929 1.77%
1996-10-16 0 14.10 13.80 14.10 13.80 14.55 1,477,960 21,330,071 14.432 8.874 8.685 8.874 8.685 9.157 2,348,463 9.0826 -1.40%
1996-10-15 0 14.30 14.25 14.40 14.25 14.55 1,228,569 17,602,519 14.328 8.999 8.968 9.062 8.968 9.157 1,952,183 9.0168 0.00%
1996-10-14 0 14.30 14.25 14.30 14.10 14.30 518,664 7,357,822 14.186 8.999 8.968 8.999 8.874 8.999 824,152 8.9278 2.14%
1996-10-11 0 14.00 13.95 14.00 13.95 14.15 908,000 12,781,450 14.076 8.811 8.779 8.811 8.779 8.905 1,442,803 8.8588 0.00%
1996-10-10 0 14.00 14.00 14.10 14.00 14.25 1,044,680 14,756,664 14.126 8.811 8.811 8.874 8.811 8.968 1,659,986 8.8896 -1.06%
1996-10-09 0 14.15 14.10 14.15 13.70 14.15 3,395,000 47,592,950 14.019 8.905 8.874 8.905 8.622 8.905 5,394,620 8.8223 3.28%
1996-10-08 0 13.70 13.65 13.75 13.65 13.85 335,500 4,619,225 13.768 8.622 8.590 8.653 8.590 8.716 533,106 8.6647 -1.79%
1996-10-07 0 13.95 13.90 13.95 13.80 14.00 616,000 8,542,371 13.867 8.779 8.748 8.779 8.685 8.811 978,818 8.7272 1.45%
1996-10-04 0 13.75 13.70 13.75 13.75 13.85 592,500 8,181,640 13.809 8.653 8.622 8.653 8.653 8.716 941,476 8.6902 -0.72%
1996-10-03 0 13.85 13.80 13.85 13.70 13.90 726,500 10,040,575 13.820 8.716 8.685 8.716 8.622 8.748 1,154,401 8.6976 0.73%
1996-10-02 0 13.75 13.70 13.75 13.70 13.80 622,000 8,576,550 13.789 8.653 8.622 8.653 8.622 8.685 988,352 8.6776 -0.72%
1996-10-01 0 13.85 13.85 13.90 13.80 14.00 719,500 9,999,150 13.897 8.716 8.716 8.748 8.685 8.811 1,143,278 8.7460 -0.72%
1996-09-30 0 13.95 13.75 13.95 13.90 14.00 520,500 7,262,475 13.953 8.779 8.653 8.779 8.748 8.811 827,069 8.7810 1.09%
1996-09-27 0 13.80 13.80 13.90 13.80 14.25 1,027,500 14,482,875 14.095 8.685 8.685 8.748 8.685 8.968 1,632,687 8.8706 -0.72%
1996-09-26 0 13.90 13.80 13.90 13.85 13.95 928,000 12,879,850 13.879 8.748 8.685 8.748 8.716 8.779 1,474,582 8.7346 0.72%
1996-09-25 0 13.80 13.80 13.85 13.75 14.00 1,000,501 13,883,089 13.876 8.685 8.685 8.716 8.653 8.811 1,589,786 8.7327 0.73%
1996-09-24 0 13.70 13.65 13.70 13.65 13.75 763,500 10,468,040 13.711 8.622 8.590 8.622 8.590 8.653 1,213,194 8.6285 -0.36%
1996-09-23 0 13.75 13.70 13.75 13.60 13.75 530,000 7,249,428 13.678 8.653 8.622 8.653 8.559 8.653 842,165 8.6081 1.10%
1996-09-20 0 13.60 13.60 13.65 13.55 13.65 370,000 5,025,325 13.582 8.559 8.559 8.590 8.527 8.590 587,926 8.5475 0.00%
1996-09-19 0 13.60 13.55 13.60 13.55 13.65 859,050 11,698,430 13.618 8.559 8.527 8.559 8.527 8.590 1,365,022 8.5701 -0.37%
1996-09-18 0 13.65 13.65 13.70 13.65 13.80 700,650 9,589,673 13.687 8.590 8.590 8.622 8.590 8.685 1,113,326 8.6135 -1.44%
1996-09-17 0 13.85 13.75 13.85 13.65 13.85 639,000 8,767,038 13.720 8.716 8.653 8.716 8.590 8.716 1,015,364 8.6344 0.73%
1996-09-16 0 13.75 13.70 13.80 13.65 13.85 1,806,610 24,812,388 13.734 8.653 8.622 8.685 8.590 8.716 2,870,685 8.6434 0.73%
1996-09-13 0 13.65 13.60 13.65 13.60 13.65 675,000 9,207,700 13.641 8.590 8.559 8.590 8.559 8.590 1,072,568 8.5847 0.37%
1996-09-12 0 13.60 13.60 13.65 13.45 13.65 1,238,783 16,847,786 13.600 8.559 8.559 8.590 8.464 8.590 1,968,413 8.5591 1.87%
1996-09-11 0 13.35 13.35 13.55 13.35 13.45 130,500 1,750,225 13.412 8.402 8.402 8.527 8.402 8.464 207,363 8.4404 0.00%
1996-09-10 0 13.35 13.35 13.45 13.35 13.60 1,250,000 16,923,850 13.539 8.402 8.402 8.464 8.402 8.559 1,986,237 8.5206 -0.74%
1996-09-09 0 13.45 13.45 13.50 13.30 13.45 253,200 3,385,860 13.372 8.464 8.464 8.496 8.370 8.464 402,332 8.4156 1.51%
1996-09-06 0 13.25 13.20 13.30 13.05 13.25 525,500 6,925,300 13.178 8.339 8.307 8.370 8.213 8.339 835,014 8.2936 0.00%
1996-09-05 0 13.25 13.25 13.35 13.10 13.40 218,000 2,884,600 13.232 8.339 8.339 8.402 8.244 8.433 346,400 8.3274 -1.12%
1996-09-04 0 13.55 13.45 13.55 13.40 13.55 547,228 7,375,214 13.477 8.433 8.371 8.433 8.340 8.433 879,273 8.3879 1.88%
1996-09-03 0 13.30 13.25 13.30 13.25 13.50 389,000 5,199,790 13.367 8.277 8.246 8.277 8.246 8.402 625,036 8.3192 -0.75%
1996-09-02 0 13.40 13.35 13.40 13.35 13.40 312,000 4,172,615 13.374 8.340 8.309 8.340 8.309 8.340 501,314 8.3233 0.37%
1996-08-30 0 13.35 13.35 13.40 13.35 13.50 324,000 4,354,650 13.440 8.309 8.309 8.340 8.309 8.402 520,596 8.3647 -1.84%
1996-08-29 0 13.60 13.55 13.60 13.55 13.65 750,000 10,215,725 13.621 8.464 8.433 8.464 8.433 8.495 1,205,083 8.4772 0.00%
1996-08-28 0 13.60 13.55 13.60 13.45 13.65 244,580 3,301,356 13.498 8.464 8.433 8.464 8.371 8.495 392,985 8.4007 0.74%
1996-08-27 0 13.50 13.35 13.50 13.30 13.60 325,000 4,378,615 13.473 8.402 8.309 8.402 8.277 8.464 522,202 8.3849 -0.74%
1996-08-23 0 13.60 13.60 13.65 13.50 13.65 1,048,000 14,243,650 13.591 8.464 8.464 8.495 8.402 8.495 1,683,902 8.4587 -0.37%
1996-08-22 0 13.65 13.60 13.65 13.55 13.65 1,453,550 19,789,645 13.615 8.495 8.464 8.495 8.433 8.495 2,335,530 8.4733 0.37%
1996-08-21 0 13.60 13.60 13.65 13.40 13.60 1,710,120 23,078,779 13.495 8.464 8.464 8.495 8.340 8.464 2,747,781 8.3991 1.49%
1996-08-20 0 13.40 13.35 13.40 13.30 13.50 220,000 2,922,125 13.282 8.340 8.309 8.340 8.277 8.402 353,491 8.2665 1.13%
1996-08-19 0 13.25 13.25 13.30 13.20 13.25 672,000 8,907,125 13.255 8.246 8.246 8.277 8.215 8.246 1,079,754 8.2492 0.76%
1996-08-16 0 13.15 13.10 13.15 13.10 13.30 609,000 8,035,000 13.194 8.184 8.153 8.184 8.153 8.277 978,527 8.2113 -0.75%
1996-08-15 0 13.25 13.25 13.30 13.25 13.45 590,526 7,895,585 13.370 8.246 8.246 8.277 8.246 8.371 948,844 8.3213 -0.75%
1996-08-14 0 13.35 13.35 13.50 13.30 13.40 417,600 5,566,030 13.329 8.309 8.309 8.402 8.277 8.340 670,990 8.2953 0.00%
1996-08-13 0 13.35 13.30 13.40 13.25 13.35 1,596,500 21,242,450 13.306 8.309 8.277 8.340 8.246 8.309 2,565,219 8.2809 0.75%
1996-08-12 0 13.25 13.25 13.30 13.25 13.30 882,000 11,721,925 13.290 8.246 8.246 8.277 8.246 8.277 1,417,177 8.2713 0.00%
1996-08-09 0 13.25 13.05 13.25 13.25 13.40 826,000 11,014,400 13.335 8.246 8.122 8.246 8.246 8.340 1,327,198 8.2990 -1.49%
1996-08-08 0 13.45 13.40 13.45 13.40 13.50 556,000 7,481,750 13.456 8.371 8.340 8.371 8.340 8.402 893,368 8.3748 -0.37%
1996-08-07 0 13.50 13.40 13.50 13.35 13.50 489,900 6,578,075 13.427 8.402 8.340 8.402 8.309 8.402 787,160 8.3567 0.75%
1996-08-06 0 13.40 13.25 13.45 13.25 13.50 1,220,026 16,347,588 13.399 8.340 8.246 8.371 8.246 8.402 1,960,310 8.3393 -0.74%
1996-08-05 0 13.50 13.50 13.55 13.35 13.50 2,256,296 30,332,507 13.443 8.402 8.402 8.433 8.309 8.402 3,625,364 8.3667 2.27%
1996-08-02 0 13.20 13.15 13.20 13.15 13.25 432,284 5,707,221 13.202 8.215 8.184 8.215 8.184 8.246 694,584 8.2167 1.15%
1996-08-01 0 13.05 13.00 13.05 12.95 13.10 1,055,500 13,750,550 13.028 8.122 8.091 8.122 8.060 8.153 1,695,953 8.1079 0.77%
1996-07-31 0 12.95 12.85 13.00 12.60 12.95 968,200 12,304,490 12.709 8.060 7.997 8.091 7.842 8.060 1,555,681 7.9094 1.97%
1996-07-30 0 12.70 12.60 12.65 12.65 12.90 1,880,000 23,965,850 12.748 7.904 7.842 7.873 7.873 8.028 3,020,740 7.9338 -2.31%
1996-07-29 0 13.00 12.90 13.00 12.90 13.20 398,000 5,196,475 13.056 8.091 8.028 8.091 8.028 8.215 639,497 8.1259 -1.89%
1996-07-26 0 13.25 13.10 13.25 13.10 13.30 961,500 12,715,400 13.225 8.246 8.153 8.246 8.153 8.277 1,544,916 8.2305 0.38%
1996-07-25 0 13.20 13.10 13.20 13.05 13.25 929,000 12,194,225 13.126 8.215 8.153 8.215 8.122 8.246 1,492,696 8.1693 1.15%
1996-07-24 0 13.05 13.00 13.05 13.00 13.10 1,256,000 16,368,200 13.032 8.122 8.091 8.122 8.091 8.153 2,018,112 8.1107 -1.51%
1996-07-23 0 13.25 13.10 13.25 13.05 13.25 421,500 5,546,100 13.158 8.246 8.153 8.246 8.122 8.246 677,256 8.1891 1.53%
1996-07-22 0 13.05 13.05 13.20 13.05 13.20 482,500 6,355,650 13.172 8.122 8.122 8.215 8.122 8.215 775,270 8.1980 -1.14%
1996-07-19 0 13.20 13.20 13.25 13.15 13.20 523,808 6,913,367 13.198 8.215 8.215 8.246 8.184 8.215 841,643 8.2141 0.38%
1996-07-18 0 13.15 13.10 13.20 13.10 13.25 1,088,000 14,339,222 13.179 8.184 8.153 8.215 8.153 8.246 1,748,173 8.2024 -0.38%
1996-07-17 0 13.20 13.05 13.20 13.00 13.25 967,290 12,744,023 13.175 8.215 8.122 8.215 8.091 8.246 1,554,219 8.1996 0.38%
1996-07-16 0 13.15 13.10 13.15 12.90 13.15 769,000 10,039,025 13.055 8.184 8.153 8.184 8.028 8.184 1,235,611 8.1247 -1.13%
1996-07-15 0 13.30 13.20 13.35 13.20 13.40 492,700 6,561,135 13.317 8.277 8.215 8.309 8.215 8.340 791,659 8.2878 0.76%
1996-07-12 0 13.20 13.15 13.30 13.00 13.30 590,000 7,758,051 13.149 8.215 8.184 8.277 8.091 8.277 947,998 8.1836 0.38%
1996-07-11 0 13.15 13.10 13.20 13.10 13.20 565,415 7,444,054 13.166 8.184 8.153 8.215 8.153 8.215 908,496 8.1938 -0.38%
1996-07-10 0 13.20 13.10 13.25 13.10 13.35 414,500 5,503,000 13.276 8.215 8.153 8.246 8.153 8.309 666,009 8.2627 -0.75%
1996-07-09 0 13.30 13.20 13.30 13.00 13.30 529,833 6,925,471 13.071 8.277 8.215 8.277 8.091 8.277 851,323 8.1349 1.92%
1996-07-08 0 13.05 13.00 13.30 12.90 13.05 1,281,600 16,686,685 13.020 8.122 8.091 8.277 8.028 8.122 2,059,245 8.1033 -2.25%
1996-07-05 0 13.35 13.35 13.50 13.35 13.40 702,000 9,402,350 13.394 8.309 8.309 8.402 8.309 8.340 1,127,957 8.3357 -0.37%
1996-07-04 0 13.40 13.40 13.50 13.40 13.45 186,500 2,504,750 13.430 8.340 8.340 8.402 8.340 8.371 299,664 8.3585 0.00%
1996-07-03 0 13.40 13.40 13.45 13.30 13.45 688,500 9,203,125 13.367 8.340 8.340 8.371 8.277 8.371 1,106,266 8.3191 -0.74%
1996-07-02 0 13.50 13.30 13.50 13.30 13.50 271,500 3,636,400 13.394 8.402 8.277 8.402 8.277 8.402 436,240 8.3358 2.27%
1996-07-01 0 13.20 13.20 13.25 13.10 13.25 726,100 9,576,125 13.188 8.215 8.215 8.246 8.153 8.246 1,166,681 8.2080 0.00%
1996-06-28 0 13.20 13.15 13.20 13.20 13.25 726,000 9,595,975 13.218 8.215 8.184 8.215 8.215 8.246 1,166,520 8.2262 -0.38%
1996-06-27 0 13.25 13.25 13.30 13.15 13.40 537,500 7,142,850 13.289 8.246 8.246 8.277 8.184 8.340 863,643 8.2706 -1.49%
1996-06-26 0 13.45 13.45 13.60 13.35 13.55 807,000 10,887,400 13.491 8.371 8.371 8.464 8.309 8.433 1,296,669 8.3964 1.89%
1996-06-25 0 13.20 13.15 13.35 13.15 13.45 371,000 4,966,075 13.386 8.215 8.184 8.309 8.184 8.371 596,114 8.3307 -2.22%
1996-06-24 0 13.50 13.35 13.50 13.25 13.50 365,000 4,870,400 13.344 8.402 8.309 8.402 8.246 8.402 586,474 8.3046 1.89%
1996-06-21 0 13.25 13.20 13.25 13.20 13.40 487,000 6,469,900 13.285 8.246 8.215 8.246 8.215 8.340 782,500 8.2682 1.15%
1996-06-19 0 13.10 13.10 13.35 13.10 13.15 149,659 1,968,078 13.150 8.153 8.153 8.309 8.153 8.184 240,469 8.1843 0.77%
1996-06-18 0 13.00 13.00 13.30 13.00 13.40 452,000 6,036,050 13.354 8.091 8.091 8.277 8.091 8.340 726,263 8.3111 -2.99%
1996-06-14 0 13.40 13.20 13.40 13.25 13.45 519,500 6,949,575 13.377 8.340 8.215 8.340 8.246 8.371 834,721 8.3256 2.29%
1996-06-13 0 13.10 13.10 13.25 13.05 13.25 436,000 5,750,800 13.190 8.153 8.153 8.246 8.122 8.246 700,555 8.2089 -1.87%
1996-06-12 0 13.35 13.30 13.40 13.30 13.55 658,200 8,837,920 13.427 8.309 8.277 8.340 8.277 8.433 1,057,581 8.3567 -0.37%
1996-06-11 0 13.40 13.40 13.45 13.35 13.50 1,520,000 20,409,000 13.427 8.340 8.340 8.371 8.309 8.402 2,442,301 8.3565 0.00%
1996-06-10 0 13.40 13.35 13.40 13.40 13.45 585,000 7,840,125 13.402 8.340 8.309 8.340 8.340 8.371 939,964 8.3409 0.00%
1996-06-07 0 13.40 13.40 13.45 13.40 13.60 963,000 12,950,034 13.448 8.340 8.340 8.371 8.340 8.464 1,547,326 8.3693 -0.74%
1996-06-06 0 13.50 13.45 13.50 13.45 13.55 530,500 7,160,700 13.498 8.402 8.371 8.402 8.371 8.433 852,395 8.4007 0.00%
1996-06-05 0 13.50 13.50 13.60 13.40 13.75 1,453,680 19,758,526 13.592 8.402 8.402 8.464 8.340 8.558 2,335,739 8.4592 0.37%
1996-06-04 0 13.45 13.25 13.45 13.25 13.45 1,108,610 14,757,644 13.312 8.371 8.246 8.371 8.246 8.371 1,781,289 8.2848 1.51%
1996-06-03 0 13.25 13.20 13.25 13.20 13.65 336,025 4,509,879 13.421 8.246 8.215 8.246 8.215 8.495 539,917 8.3529 -2.93%
1996-05-31 0 13.65 13.65 13.70 13.40 13.70 1,460,000 19,836,575 13.587 8.495 8.495 8.526 8.340 8.526 2,345,894 8.4559 0.74%
1996-05-30 0 13.55 13.35 13.50 13.25 13.60 1,885,400 25,227,520 13.380 8.433 8.309 8.402 8.246 8.464 3,029,417 8.3275 1.50%
1996-05-29 0 13.35 13.30 13.35 13.30 13.40 614,000 8,196,150 13.349 8.309 8.277 8.309 8.277 8.340 986,561 8.3078 0.00%
1996-05-28 0 13.35 13.25 13.40 13.20 13.40 224,500 2,988,100 13.310 8.309 8.246 8.340 8.215 8.340 360,721 8.2837 1.52%
1996-05-27 0 13.15 13.10 13.20 13.15 13.35 65,070 861,650 13.242 8.184 8.153 8.215 8.184 8.309 104,553 8.2413 -1.13%
1996-05-24 0 13.30 13.30 13.35 13.25 13.35 306,500 4,078,950 13.308 8.277 8.277 8.309 8.246 8.309 492,477 8.2825 -1.12%
1996-05-23 0 13.45 13.35 13.45 13.35 13.50 836,560 11,218,043 13.410 8.371 8.309 8.371 8.309 8.402 1,344,165 8.3457 0.00%
1996-05-22 0 13.45 13.45 13.50 13.40 13.50 742,920 10,000,861 13.462 8.371 8.371 8.402 8.340 8.402 1,193,707 8.3780 -0.74%
1996-05-21 0 13.55 13.45 13.55 13.10 13.55 1,936,589 25,984,407 13.418 8.433 8.371 8.433 8.153 8.433 3,111,666 8.3506 4.23%
1996-05-20 0 13.00 12.95 13.00 12.95 13.10 611,620 7,978,937 13.046 8.091 8.060 8.091 8.060 8.153 982,737 8.1191 0.39%
1996-05-17 0 12.95 12.95 13.00 12.95 13.10 1,205,000 15,696,300 13.026 8.060 8.060 8.091 8.060 8.153 1,936,166 8.1069 -0.38%
1996-05-16 0 13.00 12.95 13.00 12.95 13.05 1,167,900 15,161,895 12.982 8.091 8.060 8.091 8.060 8.122 1,876,555 8.0796 -0.76%
1996-05-15 0 13.10 13.05 13.10 13.05 13.15 1,348,500 17,644,115 13.084 8.153 8.122 8.153 8.122 8.184 2,166,739 8.1432 0.38%
1996-05-14 0 13.05 13.00 13.05 13.00 13.10 1,308,500 17,092,575 13.063 8.122 8.091 8.122 8.091 8.153 2,102,468 8.1298 0.77%
1996-05-13 0 12.95 12.95 13.00 12.95 13.05 201,000 2,612,150 12.996 8.060 8.060 8.091 8.060 8.122 322,962 8.0881 0.00%
1996-05-10 0 12.95 12.80 12.95 12.90 13.05 1,346,500 17,468,800 12.973 8.060 7.966 8.060 8.028 8.122 2,163,525 8.0742 -0.77%
1996-05-09 0 13.05 13.05 13.10 13.05 13.25 1,174,000 15,416,000 13.131 8.122 8.122 8.153 8.122 8.246 1,886,356 8.1724 -0.38%
1996-05-08 0 13.10 13.05 13.10 13.00 13.10 726,000 9,468,575 13.042 8.153 8.122 8.153 8.091 8.153 1,166,520 8.1169 0.00%
1996-05-07 0 13.10 13.10 13.20 13.05 13.10 1,026,600 13,432,630 13.085 8.153 8.153 8.215 8.122 8.153 1,649,517 8.1434 0.00%
1996-05-06 0 13.10 13.05 13.10 13.00 13.10 542,000 7,070,775 13.046 8.153 8.122 8.153 8.091 8.153 870,873 8.1192 0.38%
1996-05-03 0 13.05 13.05 13.15 12.95 13.15 790,000 10,284,525 13.018 8.122 8.122 8.184 8.060 8.184 1,269,354 8.1022 -2.61%
1996-05-02 0 13.40 13.35 13.40 13.35 13.50 696,500 9,350,100 13.424 8.340 8.309 8.340 8.309 8.402 1,119,120 8.3549 -0.37%
1996-05-01 0 13.45 13.40 13.45 13.35 13.45 516,500 6,916,675 13.391 8.371 8.340 8.371 8.309 8.371 829,900 8.3343 0.75%
1996-04-30 0 13.35 13.30 13.35 13.30 13.35 201,000 2,682,350 13.345 8.309 8.277 8.309 8.277 8.309 322,962 8.3055 0.38%
1996-04-29 0 13.30 13.30 13.35 13.30 13.40 1,468,000 19,573,400 13.333 8.277 8.277 8.309 8.277 8.340 2,358,748 8.2982 0.76%
1996-04-26 0 13.20 13.15 13.20 13.05 13.20 130,500 1,712,575 13.123 8.215 8.184 8.215 8.122 8.215 209,684 8.1674 0.38%
1996-04-25 0 13.15 13.15 13.25 13.05 13.25 451,000 5,924,050 13.135 8.184 8.184 8.246 8.122 8.246 724,656 8.1750 -0.75%
1996-04-24 0 13.25 13.25 13.30 13.20 13.30 1,207,550 15,967,338 13.223 8.246 8.246 8.277 8.215 8.277 1,940,263 8.2295 1.15%
1996-04-23 0 13.10 12.90 13.10 12.90 13.15 592,500 7,680,300 12.963 8.153 8.028 8.153 8.028 8.184 952,015 8.0674 -0.38%
1996-04-22 0 13.15 13.05 13.15 13.05 13.15 1,096,000 14,362,525 13.104 8.184 8.122 8.184 8.122 8.184 1,761,027 8.1558 -0.38%
1996-04-19 0 13.20 13.15 13.20 13.00 13.20 1,437,000 18,876,175 13.136 8.215 8.184 8.215 8.091 8.215 2,308,938 8.1753 -0.23%
1996-04-18 0 13.45 13.40 13.45 13.00 13.45 2,307,500 30,647,600 13.282 8.234 8.203 8.234 7.958 8.234 3,769,291 8.1309 0.75%
1996-04-17 0 13.35 13.30 13.35 13.15 13.40 2,862,500 38,069,525 13.299 8.173 8.142 8.173 8.050 8.203 4,675,882 8.1417 1.14%
1996-04-16 0 13.20 13.15 13.20 12.95 13.20 1,141,300 14,983,005 13.128 8.081 8.050 8.081 7.928 8.081 1,864,309 8.0368 1.93%
1996-04-15 0 12.95 12.85 12.95 12.65 12.95 722,000 9,256,700 12.821 7.928 7.867 7.928 7.744 7.928 1,179,384 7.8488 2.78%
1996-04-12 0 12.60 12.55 12.60 12.35 12.65 1,749,000 22,005,050 12.582 7.714 7.683 7.714 7.560 7.744 2,856,984 7.7022 2.86%
1996-04-11 0 12.25 12.10 12.30 12.05 12.35 928,500 11,391,700 12.269 7.499 7.407 7.530 7.377 7.560 1,516,701 7.5108 0.41%
1996-04-10 0 12.20 12.15 12.20 12.20 12.50 1,227,000 15,090,325 12.299 7.469 7.438 7.469 7.469 7.652 2,004,299 7.5290 -2.01%
1996-04-09 0 12.45 12.40 12.45 12.35 12.60 1,007,500 12,607,800 12.514 7.622 7.591 7.622 7.560 7.714 1,645,747 7.6608 -0.80%
1996-04-03 0 12.55 12.60 12.65 12.55 12.70 1,414,780 17,880,801 12.639 7.683 7.714 7.744 7.683 7.775 2,311,037 7.7371 -1.57%
1996-04-02 0 12.75 12.70 12.75 12.60 12.75 248,500 3,147,025 12.664 7.805 7.775 7.805 7.714 7.805 405,924 7.7528 1.19%
1996-04-01 0 12.60 12.60 12.75 12.50 12.65 563,943 7,080,610 12.556 7.714 7.714 7.805 7.652 7.744 921,198 7.6863 -0.40%
1996-03-29 0 12.65 12.65 12.75 12.65 12.75 608,742 7,718,202 12.679 7.744 7.744 7.805 7.744 7.805 994,377 7.7618 -0.78%
1996-03-28 0 12.75 12.75 12.80 12.70 12.80 1,125,000 14,342,525 12.749 7.805 7.805 7.836 7.775 7.836 1,837,683 7.8047 0.00%
1996-03-27 0 12.75 12.75 12.80 12.70 12.85 702,200 8,953,565 12.751 7.805 7.805 7.836 7.775 7.867 1,147,041 7.8058 0.00%
1996-03-26 0 12.75 12.70 12.80 12.70 12.80 1,411,500 17,978,200 12.737 7.805 7.775 7.836 7.775 7.836 2,305,679 7.7974 0.39%
1996-03-25 0 12.70 12.70 12.75 12.70 12.80 357,198 4,554,126 12.750 7.775 7.775 7.805 7.775 7.836 583,481 7.8051 -0.39%
1996-03-22 0 12.75 12.55 12.75 12.50 12.75 1,527,379 19,367,055 12.680 7.805 7.683 7.805 7.652 7.805 2,494,967 7.7624 1.19%
1996-03-21 0 12.60 12.50 12.60 12.30 12.60 1,670,510 20,737,220 12.414 7.714 7.652 7.714 7.530 7.714 2,728,771 7.5995 2.44%
1996-03-20 0 12.30 12.20 12.30 12.10 12.35 564,000 6,840,775 12.129 7.530 7.469 7.530 7.407 7.560 921,292 7.4252 -1.99%
1996-03-19 0 12.55 12.50 12.55 12.20 12.55 1,365,300 16,899,220 12.378 7.683 7.652 7.683 7.469 7.683 2,230,212 7.5774 4.15%
1996-03-18 0 12.05 12.00 12.05 11.85 12.05 817,000 9,778,900 11.969 7.377 7.346 7.377 7.254 7.377 1,334,566 7.3274 0.84%
1996-03-15 0 11.95 11.95 12.00 11.80 12.00 861,500 10,284,150 11.937 7.316 7.316 7.346 7.224 7.346 1,407,257 7.3079 1.27%
1996-03-14 0 11.80 11.60 11.80 11.35 11.80 228,000 2,630,175 11.536 7.224 7.101 7.224 6.948 7.224 372,437 7.0621 4.89%
1996-03-13 0 11.25 11.20 11.30 11.25 11.60 818,000 9,313,750 11.386 6.887 6.856 6.918 6.887 7.101 1,336,200 6.9703 -4.26%
1996-03-12 0 11.75 11.65 11.80 11.60 12.00 667,000 7,802,425 11.698 7.193 7.132 7.224 7.101 7.346 1,089,542 7.1612 3.07%
1996-03-11 0 11.40 11.40 11.55 11.30 12.15 1,295,000 15,124,775 11.679 6.979 6.979 7.071 6.918 7.438 2,115,377 7.1499 -8.80%
1996-03-08 0 12.50 12.20 12.50 12.20 12.55 1,128,500 13,878,625 12.298 7.652 7.469 7.652 7.469 7.683 1,843,400 7.5288 -0.40%
1996-03-07 0 12.55 12.50 12.55 12.45 12.70 586,490 7,367,579 12.562 7.683 7.652 7.683 7.622 7.775 958,029 7.6904 -1.18%
1996-03-06 0 12.70 12.70 12.75 12.35 12.75 1,783,000 22,434,340 12.582 7.775 7.775 7.805 7.560 7.805 2,912,523 7.7027 2.42%
1996-03-05 0 12.40 12.35 12.40 12.35 12.40 911,000 11,283,550 12.386 7.591 7.560 7.591 7.560 7.591 1,488,115 7.5824 0.40%
1996-03-04 0 12.35 12.30 12.40 12.30 12.40 142,000 1,755,675 12.364 7.560 7.530 7.591 7.530 7.591 231,956 7.5690 0.41%
1996-03-01 0 12.30 12.25 12.30 12.20 12.35 704,000 8,630,375 12.259 7.530 7.499 7.530 7.469 7.560 1,149,981 7.5048 -0.40%
1996-02-29 0 12.35 12.20 12.35 12.05 12.35 446,000 5,429,050 12.173 7.560 7.469 7.560 7.377 7.560 728,539 7.4520 0.82%
1996-02-28 0 12.25 12.20 12.30 12.10 12.40 70,500 866,425 12.290 7.499 7.469 7.530 7.407 7.591 115,161 7.5236 -1.21%
1996-02-27 0 12.40 12.20 12.40 12.00 12.40 1,507,000 18,457,625 12.248 7.591 7.469 7.591 7.346 7.591 2,461,678 7.4980 0.81%
1996-02-26 0 12.30 12.30 12.35 12.30 12.55 1,201,000 14,843,075 12.359 7.530 7.530 7.560 7.530 7.683 1,961,828 7.5659 -1.60%
1996-02-23 0 12.50 12.50 12.55 12.40 12.55 882,500 10,994,950 12.459 7.652 7.652 7.683 7.591 7.683 1,441,560 7.6271 1.21%
1996-02-22 0 12.35 12.30 12.35 12.35 12.80 1,568,000 19,520,650 12.449 7.560 7.530 7.560 7.560 7.836 2,561,321 7.6213 -2.76%
1996-02-16 0 12.70 12.65 12.70 12.60 12.70 943,500 11,944,075 12.659 7.775 7.744 7.775 7.714 7.775 1,541,203 7.7498 0.79%
1996-02-15 0 12.60 12.55 12.60 12.35 12.70 1,360,320 17,132,029 12.594 7.714 7.683 7.714 7.560 7.775 2,222,077 7.7099 2.44%
1996-02-14 0 12.30 12.25 12.30 12.25 12.35 795,500 9,785,650 12.301 7.530 7.499 7.530 7.499 7.560 1,299,446 7.5306 1.23%
1996-02-13 0 12.15 12.15 12.20 12.00 12.30 1,326,690 16,165,831 12.185 7.438 7.438 7.469 7.346 7.530 2,167,142 7.4595 1.67%
1996-02-12 0 11.95 11.95 12.00 11.95 12.05 690,348 8,270,119 11.980 7.316 7.316 7.346 7.316 7.377 1,127,681 7.3337 0.00%
1996-02-09 0 11.95 11.95 12.00 11.85 12.05 991,600 11,842,010 11.942 7.316 7.316 7.346 7.254 7.377 1,619,774 7.3109 0.42%
1996-02-08 0 11.90 11.80 11.90 11.80 11.95 1,507,333 17,886,871 11.867 7.285 7.224 7.285 7.224 7.316 2,462,222 7.2645 -0.42%
1996-02-07 0 11.95 11.95 12.00 11.85 12.00 1,034,000 12,348,535 11.942 7.316 7.316 7.346 7.254 7.346 1,689,035 7.3110 -0.83%
1996-02-06 0 12.05 12.00 12.05 11.95 12.15 585,500 7,068,350 12.072 7.377 7.346 7.377 7.316 7.438 956,412 7.3905 -0.82%
1996-02-05 0 12.15 12.15 12.30 12.15 12.35 1,699,500 20,814,050 12.247 7.438 7.438 7.530 7.438 7.560 2,776,126 7.4975 -0.41%
1996-02-02 0 12.20 12.20 12.25 12.10 12.40 989,000 12,089,150 12.224 7.469 7.469 7.499 7.407 7.591 1,615,527 7.4831 0.00%
1996-02-01 0 12.20 12.15 12.40 12.20 12.50 1,741,000 21,585,300 12.398 7.469 7.438 7.591 7.469 7.652 2,843,916 7.5900 -2.01%
1996-01-31 0 12.45 12.35 12.45 12.30 12.50 1,119,700 13,873,651 12.391 7.622 7.560 7.622 7.530 7.652 1,829,025 7.5853 1.63%
1996-01-30 0 12.25 12.25 12.35 12.10 12.25 665,500 8,103,300 12.176 7.499 7.499 7.560 7.407 7.499 1,087,091 7.4541 -0.81%
1996-01-29 0 12.35 12.25 12.35 12.30 12.50 541,010 6,707,520 12.398 7.560 7.499 7.560 7.530 7.652 883,738 7.5899 -1.20%
1996-01-26 0 12.50 12.45 12.50 12.30 12.55 1,188,100 14,767,930 12.430 7.652 7.622 7.652 7.530 7.683 1,940,756 7.6094 1.63%
1996-01-25 0 12.30 12.25 12.30 12.15 12.40 1,624,320 19,851,369 12.221 7.530 7.499 7.530 7.438 7.591 2,653,320 7.4817 2.07%
1996-01-24 0 12.05 12.00 12.05 12.05 12.70 1,549,840 19,207,614 12.393 7.377 7.346 7.377 7.377 7.775 2,531,657 7.5870 -5.12%
1996-01-23 0 12.70 12.70 12.75 12.55 12.70 1,472,879 18,618,180 12.641 7.775 7.775 7.805 7.683 7.775 2,405,942 7.7384 0.40%
1996-01-22 0 12.65 12.55 12.70 12.40 12.70 1,014,080 12,728,360 12.552 7.744 7.683 7.775 7.591 7.775 1,656,495 7.6839 2.02%
1996-01-19 0 12.40 12.35 12.40 11.95 12.40 1,901,300 23,292,630 12.251 7.591 7.560 7.591 7.316 7.591 3,105,765 7.4998 3.77%
1996-01-18 0 11.95 11.90 11.95 11.90 12.05 1,032,500 12,380,760 11.991 7.316 7.285 7.316 7.285 7.377 1,686,584 7.3407 0.00%
1996-01-17 0 11.95 11.90 12.00 11.95 12.15 1,274,264 15,267,461 11.981 7.316 7.285 7.346 7.316 7.438 2,081,505 7.3348 -1.65%
1996-01-16 0 12.15 12.10 12.20 11.70 12.20 1,497,455 17,837,796 11.912 7.438 7.407 7.469 7.163 7.469 2,446,086 7.2924 1.25%
1996-01-15 0 12.00 12.00 12.05 11.75 12.00 523,300 6,227,945 11.901 7.346 7.346 7.377 7.193 7.346 854,808 7.2858 3.45%
1996-01-12 0 11.60 11.55 11.65 11.55 12.10 985,600 11,618,200 11.788 7.101 7.071 7.132 7.071 7.407 1,609,973 7.2164 2.65%
1996-01-11 0 11.30 11.30 - 11.05 11.40 1,033,500 11,610,000 11.234 6.918 6.918 - 6.765 6.979 1,688,218 6.8771 0.44%
1996-01-10 0 11.25 11.25 11.30 11.25 11.60 439,000 5,007,575 11.407 6.887 6.887 6.918 6.887 7.101 717,105 6.9830 -3.02%
1996-01-09 0 11.60 11.55 11.60 11.60 11.80 556,490 6,511,982 11.702 7.101 7.071 7.101 7.101 7.224 909,024 7.1637 -1.69%
1996-01-08 0 11.80 11.80 11.90 11.80 11.95 934,000 11,096,325 11.880 7.224 7.224 7.285 7.224 7.316 1,525,685 7.2730 -1.26%
1996-01-05 0 11.95 11.80 11.95 11.80 12.15 1,498,900 18,020,905 12.023 7.316 7.224 7.316 7.224 7.438 2,448,447 7.3601 -1.65%
1996-01-04 0 12.15 11.95 12.20 11.70 12.20 3,166,560 37,893,787 11.967 7.438 7.316 7.469 7.163 7.469 5,172,562 7.3259 5.19%
1996-01-03 0 11.55 11.50 11.60 11.40 11.55 705,435 8,112,179 11.500 7.071 7.040 7.101 6.979 7.071 1,152,325 7.0398 2.67%
1996-01-02 0 11.25 11.25 11.50 11.20 11.50 629,000 7,109,650 11.303 6.887 6.887 7.040 6.856 7.040 1,027,469 6.9196 0.45%
1995-12-29 0 11.20 11.15 11.20 11.05 11.20 430,450 4,798,570 11.148 6.856 6.826 6.856 6.765 6.856 703,138 6.8245 0.90%
1995-12-28 0 11.10 11.00 11.10 11.00 11.15 1,018,000 11,285,050 11.086 6.795 6.734 6.795 6.734 6.826 1,662,899 6.7864 0.00%
1995-12-27 0 11.10 11.05 11.10 11.05 11.15 320,500 3,563,125 11.117 6.795 6.765 6.795 6.765 6.826 523,535 6.8059 0.45%
1995-12-22 0 11.05 11.00 11.05 11.05 11.10 652,000 7,205,825 11.052 6.765 6.734 6.765 6.765 6.795 1,065,039 6.7658 -0.45%
1995-12-21 0 11.10 11.05 11.15 10.85 11.15 1,631,036 18,046,305 11.064 6.795 6.765 6.826 6.642 6.826 2,664,290 6.7734 3.26%
1995-12-20 0 10.75 10.75 10.80 10.60 10.80 1,042,000 11,165,625 10.716 6.581 6.581 6.612 6.489 6.612 1,702,103 6.5599 1.42%
1995-12-19 0 10.60 10.60 10.65 10.30 10.60 838,500 8,827,300 10.527 6.489 6.489 6.520 6.305 6.489 1,369,686 6.4448 -0.93%
1995-12-18 0 10.70 10.60 10.65 10.65 10.75 872,460 9,321,242 10.684 6.550 6.489 6.520 6.520 6.581 1,425,160 6.5405 -0.47%
1995-12-15 0 10.75 10.75 10.80 10.60 10.95 944,000 10,151,350 10.754 6.581 6.581 6.612 6.489 6.703 1,542,020 6.5832 -1.83%
1995-12-14 0 10.95 10.95 11.00 10.50 11.00 2,659,500 28,406,600 10.681 6.703 6.703 6.734 6.428 6.734 4,344,282 6.5388 3.79%
1995-12-13 0 10.55 10.50 10.65 10.25 10.65 2,149,498 22,715,462 10.568 6.459 6.428 6.520 6.275 6.520 3,511,196 6.4694 2.93%
1995-12-12 0 10.25 10.20 10.25 10.10 10.25 653,777 6,668,953 10.201 6.275 6.244 6.275 6.183 6.275 1,067,942 6.2447 1.49%
1995-12-11 0 10.10 10.10 10.25 10.10 10.25 400,500 4,073,900 10.172 6.183 6.183 6.275 6.183 6.275 654,215 6.2272 -1.94%
1995-12-08 0 10.30 10.30 10.35 10.20 10.30 823,200 8,453,880 10.270 6.305 6.305 6.336 6.244 6.305 1,344,694 6.2868 0.98%
1995-12-07 0 10.20 10.20 10.25 10.10 10.25 845,420 8,577,812 10.146 6.244 6.244 6.275 6.183 6.275 1,380,990 6.2113 0.49%
1995-12-06 0 10.15 10.15 10.20 10.05 10.15 4,154,069 42,059,209 10.125 6.214 6.214 6.244 6.152 6.214 6,785,654 6.1983 0.50%
1995-12-05 0 10.10 10.10 10.15 10.10 10.15 2,595,210 26,227,087 10.106 6.183 6.183 6.214 6.183 6.214 4,239,264 6.1867 0.50%
1995-12-04 0 10.05 10.05 10.10 9.900 10.15 2,159,100 21,704,745 10.053 6.152 6.152 6.183 6.061 6.214 3,526,881 6.1541 1.52%
1995-12-01 0 9.900 9.850 9.900 9.750 9.900 2,273,500 22,339,425 9.8260 6.061 6.030 6.061 5.969 6.061 3,713,753 6.0153 1.54%
1995-11-30 0 9.750 9.750 9.800 9.350 9.750 1,220,000 11,648,375 9.5478 5.969 5.969 5.999 5.724 5.969 1,992,865 5.8450 4.84%
1995-11-29 0 9.300 9.250 9.350 9.300 9.400 917,200 8,545,810 9.3173 5.693 5.663 5.724 5.693 5.755 1,498,242 5.7039 0.00%
1995-11-28 0 9.300 9.250 9.350 9.250 9.300 206,000 1,911,175 9.2775 5.693 5.663 5.724 5.663 5.693 336,500 5.6796 1.64%
1995-11-27 0 9.150 9.150 9.200 9.050 9.200 94,500 859,325 9.0934 5.601 5.601 5.632 5.540 5.632 154,365 5.5668 1.10%
1995-11-24 0 9.050 9.050 9.100 9.000 9.100 568,944 5,131,757 9.0198 5.540 5.540 5.571 5.510 5.571 929,368 5.5218 0.00%
1995-11-23 0 9.050 9.050 9.100 8.950 9.100 189,168 1,698,912 8.9810 5.540 5.540 5.571 5.479 5.571 309,005 5.4980 0.56%
1995-11-22 0 9.000 9.000 9.050 8.950 9.200 1,100,000 9,957,300 9.0521 5.510 5.510 5.540 5.479 5.632 1,796,845 5.5415 -2.17%
1995-11-21 0 9.200 9.200 9.250 9.050 9.250 221,669 2,030,387 9.1595 5.632 5.632 5.663 5.540 5.663 362,095 5.6073 -0.54%
1995-11-20 0 9.250 8.950 9.300 9.100 9.250 705,815 6,498,160 9.2066 5.663 5.479 5.693 5.571 5.663 1,152,946 5.6361 1.65%
1995-11-17 0 9.100 9.000 9.200 8.950 9.200 533,095 4,804,911 9.0132 5.571 5.510 5.632 5.479 5.632 870,808 5.5178 1.11%
1995-11-16 0 9.000 9.000 9.050 8.900 9.150 397,000 3,599,700 9.0673 5.510 5.510 5.540 5.448 5.601 648,498 5.5508 1.69%
1995-11-15 0 8.850 8.850 9.100 8.850 8.950 590,500 5,269,475 8.9238 5.418 5.418 5.571 5.418 5.479 964,579 5.4630 -1.67%
1995-11-14 0 9.000 9.000 9.100 8.950 9.050 746,000 6,708,975 8.9933 5.510 5.510 5.571 5.479 5.540 1,218,588 5.5055 -1.10%
1995-11-13 0 9.100 9.050 9.100 9.100 9.250 353,000 3,244,000 9.1898 5.571 5.540 5.571 5.571 5.663 576,624 5.6258 -1.62%
1995-11-10 0 9.250 9.200 9.250 9.250 9.350 422,000 3,913,100 9.2727 5.663 5.632 5.663 5.663 5.724 689,335 5.6766 -0.54%
1995-11-09 0 9.300 9.250 9.300 9.300 9.550 459,500 4,323,050 9.4082 5.693 5.663 5.693 5.693 5.846 750,591 5.7595 -2.11%
1995-11-08 0 9.500 9.500 9.550 9.500 9.700 713,500 6,820,250 9.5589 5.816 5.816 5.846 5.816 5.938 1,165,499 5.8518 -2.06%
1995-11-07 0 9.700 9.650 9.700 9.700 9.800 181,000 1,770,200 9.7801 5.938 5.908 5.938 5.938 5.999 295,663 5.9872 -1.52%
1995-11-06 0 9.850 9.850 9.900 9.850 9.950 1,463,000 14,516,750 9.9226 6.030 6.030 6.061 6.030 6.091 2,389,804 6.0745 0.00%
1995-11-03 0 9.850 9.850 9.900 9.750 9.850 528,060 5,175,601 9.8012 6.030 6.030 6.061 5.969 6.030 862,584 6.0001 1.55%
1995-11-02 0 9.700 9.600 9.800 9.700 9.800 2,100,000 20,430,975 9.7290 5.938 5.877 5.999 5.938 5.999 3,430,341 5.9560 0.00%
1995-10-31 0 9.700 9.600 9.700 9.650 9.700 741,500 7,162,475 9.6594 5.938 5.877 5.938 5.908 5.938 1,211,237 5.9134 0.52%
1995-10-30 0 9.650 9.600 9.650 9.450 9.650 463,550 4,454,343 9.6092 5.908 5.877 5.908 5.785 5.908 757,207 5.8826 2.66%
1995-10-27 0 9.400 9.400 9.550 9.400 9.600 360,000 3,423,250 9.5090 5.755 5.755 5.846 5.755 5.877 588,058 5.8213 -2.08%
1995-10-26 0 9.600 9.500 9.600 9.550 9.650 75,325 722,939 9.5976 5.877 5.816 5.877 5.846 5.908 123,043 5.8755 0.00%
1995-10-25 0 9.600 9.550 9.700 9.500 9.700 577,500 5,533,150 9.5812 5.877 5.846 5.938 5.816 5.938 943,344 5.8655 -0.52%
1995-10-24 0 9.650 9.650 9.700 9.600 9.700 318,000 3,069,975 9.6540 5.908 5.908 5.938 5.877 5.938 519,452 5.9100 -0.52%
1995-10-23 0 9.700 9.700 9.850 9.600 9.700 362,500 3,497,400 9.6480 5.938 5.938 6.030 5.877 5.938 592,142 5.9064 0.52%
1995-10-20 0 9.650 9.600 9.800 9.650 9.800 251,510 2,447,321 9.7305 5.908 5.877 5.999 5.908 5.999 410,841 5.9569 -1.03%
1995-10-19 0 9.750 9.750 9.800 9.750 9.800 154,200 1,505,660 9.7643 5.969 5.969 5.999 5.969 5.999 251,885 5.9776 -0.51%
1995-10-18 0 9.800 9.750 9.800 9.800 9.850 259,600 2,550,405 9.8244 5.999 5.969 5.999 5.999 6.030 424,055 6.0143 0.00%
1995-10-17 0 9.800 9.750 9.800 9.700 9.850 1,089,830 10,692,018 9.8107 5.999 5.969 5.999 5.938 6.030 1,780,233 6.0060 -1.01%
1995-10-16 0 9.900 9.850 9.950 9.750 9.950 1,158,500 11,409,950 9.8489 6.061 6.030 6.091 5.969 6.091 1,892,405 6.0293 2.59%
1995-10-13 0 9.650 9.600 9.650 9.500 9.650 918,000 8,748,925 9.5304 5.908 5.877 5.908 5.816 5.908 1,499,549 5.8344 1.58%
1995-10-12 0 9.500 9.450 9.500 9.500 9.550 409,500 3,901,175 9.5267 5.816 5.785 5.816 5.816 5.846 668,917 5.8321 -1.04%
1995-10-11 0 9.600 9.550 9.600 9.600 9.650 319,290 3,069,687 9.6141 5.877 5.846 5.877 5.877 5.908 521,559 5.8856 -0.52%
1995-10-10 0 9.650 9.600 9.700 9.600 9.650 126,000 1,213,025 9.6272 5.908 5.877 5.938 5.877 5.908 205,820 5.8936 -1.03%
1995-10-09 0 9.750 9.550 9.750 9.650 9.750 355,114 3,454,076 9.7267 5.969 5.846 5.969 5.908 5.969 580,077 5.9545 0.00%
1995-10-06 0 9.750 9.650 9.750 9.650 9.750 372,642 3,614,271 9.6990 5.969 5.908 5.969 5.908 5.969 608,709 5.9376 0.52%
1995-10-05 0 9.700 9.600 9.700 9.600 9.900 569,300 5,504,235 9.6684 5.938 5.877 5.938 5.877 6.061 929,949 5.9189 -0.51%
1995-10-04 0 9.750 9.700 9.800 9.550 9.750 1,540,500 14,815,475 9.6173 5.969 5.938 5.999 5.846 5.969 2,516,400 5.8876 2.09%
1995-10-03 0 9.550 9.500 9.550 9.500 9.600 748,500 7,154,000 9.5578 5.846 5.816 5.846 5.816 5.877 1,222,672 5.8511 -0.52%
1995-10-02 0 9.600 9.450 9.650 9.450 9.650 499,600 4,789,245 9.5862 5.877 5.785 5.908 5.785 5.908 816,094 5.8685 -0.52%
1995-09-29 0 9.650 9.650 9.700 9.600 9.700 519,000 5,004,075 9.6418 5.908 5.908 5.938 5.877 5.938 847,784 5.9025 0.52%
1995-09-28 0 9.600 9.600 9.650 9.600 9.700 527,500 5,085,500 9.6408 5.877 5.877 5.908 5.877 5.938 861,669 5.9019 -1.03%
1995-09-27 0 9.700 9.600 9.700 9.600 9.700 332,500 3,203,650 9.6350 5.938 5.877 5.938 5.877 5.938 543,137 5.8984 1.57%
1995-09-26 0 9.550 9.550 9.600 9.550 9.550 71,500 682,825 9.5500 5.846 5.846 5.877 5.846 5.846 116,795 5.8464 -0.52%
1995-09-25 0 9.600 9.500 9.600 9.500 9.600 53,025 507,958 9.5796 5.877 5.816 5.877 5.816 5.877 86,616 5.8645 0.00%
1995-09-22 0 9.600 9.600 9.700 9.600 9.700 130,000 1,254,250 9.6481 5.877 5.877 5.938 5.877 5.938 212,354 5.9064 -1.03%
1995-09-21 0 9.700 9.650 9.750 9.700 9.750 382,500 3,712,725 9.7065 5.938 5.908 5.969 5.938 5.969 624,812 5.9421 0.00%
1995-09-20 0 9.700 9.650 9.750 9.700 9.750 506,869 4,931,431 9.7292 5.938 5.908 5.969 5.938 5.969 827,968 5.9561 0.00%
1995-09-19 0 9.700 9.700 9.750 9.550 9.750 241,000 2,333,350 9.6820 5.938 5.938 5.969 5.846 5.969 393,672 5.9271 -0.51%
1995-09-18 0 9.750 9.750 9.800 9.700 9.800 571,403 5,564,673 9.7386 5.969 5.969 5.999 5.938 5.999 933,384 5.9618 0.52%
1995-09-15 0 9.700 9.650 9.700 9.600 9.750 921,400 8,909,460 9.6695 5.938 5.908 5.938 5.877 5.969 1,505,103 5.9195 0.00%
1995-09-14 0 9.700 9.650 9.700 9.650 9.750 1,157,000 11,217,875 9.6957 5.938 5.908 5.938 5.908 5.969 1,889,955 5.9355 0.00%
1995-09-13 0 9.700 9.650 9.750 9.600 9.750 862,370 8,335,177 9.6654 5.938 5.908 5.969 5.877 5.969 1,408,678 5.9170 1.57%
1995-09-12 0 9.550 9.500 9.550 9.500 9.600 324,500 3,106,725 9.5739 5.846 5.816 5.846 5.816 5.877 530,069 5.8610 -0.52%
1995-09-11 0 9.600 9.600 9.650 9.600 9.750 213,000 2,063,100 9.6859 5.877 5.877 5.908 5.877 5.969 347,935 5.9296 -1.03%
1995-09-08 0 9.700 9.550 9.700 9.550 9.700 339,200 3,258,995 9.6079 5.938 5.846 5.938 5.846 5.938 554,082 5.8818 0.52%
1995-09-07 0 9.650 9.500 9.700 9.500 9.650 652,500 6,263,375 9.5990 5.908 5.816 5.938 5.816 5.908 1,065,856 5.8764 2.44%
1995-09-06 0 9.500 9.450 9.500 9.450 9.500 363,000 3,438,125 9.4714 5.767 5.736 5.767 5.736 5.767 597,995 5.7494 1.06%
1995-09-05 0 9.400 9.400 9.450 9.400 9.500 203,000 1,917,050 9.4436 5.706 5.706 5.736 5.706 5.767 334,416 5.7325 0.00%
1995-09-04 0 9.400 9.400 9.550 9.400 9.550 406,500 3,858,800 9.4927 5.706 5.706 5.797 5.706 5.797 669,655 5.7624 -0.53%
1995-09-01 0 9.450 9.450 9.500 9.450 9.500 127,000 1,203,450 9.4760 5.736 5.736 5.767 5.736 5.767 209,216 5.7522 0.00%
1995-08-31 0 9.450 9.400 9.450 9.400 9.500 409,000 3,862,150 9.4429 5.736 5.706 5.736 5.706 5.767 673,774 5.7321 0.00%
1995-08-30 0 9.450 9.450 9.500 9.450 9.500 647,000 6,117,950 9.4559 5.736 5.736 5.767 5.736 5.767 1,065,847 5.7400 0.00%
1995-08-29 0 9.450 9.400 9.450 9.150 9.450 919,500 8,586,125 9.3378 5.736 5.706 5.736 5.554 5.736 1,514,755 5.6683 3.28%
1995-08-25 0 9.150 9.150 9.200 9.150 9.200 667,000 6,105,200 9.1532 5.554 5.554 5.585 5.554 5.585 1,098,795 5.5563 0.55%
1995-08-24 0 9.100 9.100 9.150 9.050 9.150 1,431,540 12,998,302 9.0799 5.524 5.524 5.554 5.494 5.554 2,358,274 5.5118 0.55%
1995-08-23 0 9.050 9.050 9.100 9.050 9.100 1,083,100 9,820,280 9.0668 5.494 5.494 5.524 5.494 5.524 1,784,265 5.5038 0.56%
1995-08-22 0 9.000 8.950 9.000 8.950 9.050 455,500 4,108,900 9.0206 5.463 5.433 5.463 5.433 5.494 750,376 5.4758 0.56%
1995-08-21 0 8.950 8.900 8.950 8.900 9.150 772,500 6,936,425 8.9792 5.433 5.403 5.433 5.403 5.554 1,272,592 5.4506 -2.19%
1995-08-18 0 9.150 9.100 9.200 9.100 9.250 876,500 8,027,250 9.1583 5.554 5.524 5.585 5.524 5.615 1,443,918 5.5594 -1.08%
1995-08-17 0 9.250 9.250 9.300 9.250 9.400 309,000 2,874,400 9.3023 5.615 5.615 5.645 5.615 5.706 509,037 5.6467 -1.07%
1995-08-16 0 9.350 9.250 9.350 9.300 9.400 850,500 7,948,075 9.3452 5.676 5.615 5.676 5.645 5.706 1,401,087 5.6728 0.00%
1995-08-15 0 9.350 9.250 9.350 9.200 9.350 836,000 7,745,675 9.2652 5.676 5.615 5.676 5.585 5.676 1,377,200 5.6242 1.08%
1995-08-14 0 9.250 9.250 9.300 9.200 9.350 358,500 3,326,675 9.2794 5.615 5.615 5.645 5.585 5.676 590,582 5.6329 -1.07%
1995-08-11 0 9.350 9.300 9.350 9.300 9.600 1,527,500 14,372,750 9.4093 5.676 5.645 5.676 5.645 5.827 2,516,355 5.7117 -2.60%
1995-08-10 0 9.600 9.550 9.600 9.600 9.800 507,500 4,905,525 9.6661 5.827 5.797 5.827 5.827 5.949 836,039 5.8676 -2.04%
1995-08-09 0 9.800 9.800 9.850 9.800 9.800 141,000 1,381,800 9.8000 5.949 5.949 5.979 5.949 5.949 232,279 5.9489 0.00%
1995-08-08 0 9.800 9.750 9.800 9.800 9.900 630,000 6,193,850 9.8315 5.949 5.919 5.949 5.949 6.010 1,037,842 5.9680 -1.01%
1995-08-07 0 9.900 9.800 9.900 9.800 9.900 167,500 1,649,850 9.8499 6.010 5.949 6.010 5.949 6.010 275,934 5.9791 0.51%
1995-08-04 0 9.850 9.850 9.900 9.850 9.950 150,500 1,486,850 9.8794 5.979 5.979 6.010 5.979 6.040 247,929 5.9971 -1.01%
1995-08-03 0 9.950 9.950 10.00 9.950 10.10 780,420 7,816,295 10.015 6.040 6.040 6.070 6.040 6.131 1,285,639 6.0797 -1.49%
1995-08-02 0 10.10 10.10 10.15 9.850 10.10 2,364,000 21,305,575 9.0125 6.131 6.131 6.161 5.979 6.131 3,894,379 5.4709 -0.49%
1995-08-01 0 10.15 10.15 10.20 10.05 10.15 1,629,000 16,469,300 10.110 6.161 6.161 6.192 6.101 6.161 2,683,563 6.1371 0.50%
1995-07-31 0 10.10 10.10 10.15 9.700 10.15 3,217,436 32,463,773 10.090 6.131 6.131 6.161 5.888 6.161 5,300,302 6.1249 3.59%
1995-07-28 0 9.750 9.700 9.750 9.600 9.750 1,832,500 17,769,450 9.6968 5.919 5.888 5.919 5.827 5.919 3,018,802 5.8863 2.09%
1995-07-27 0 9.550 9.550 9.600 9.500 9.700 1,058,000 10,158,075 9.6012 5.797 5.797 5.827 5.767 5.888 1,742,916 5.8282 0.00%
1995-07-26 0 9.550 9.550 9.650 9.550 9.650 187,000 1,793,600 9.5914 5.797 5.797 5.858 5.797 5.858 308,058 5.8223 -1.55%
1995-07-25 0 9.700 9.650 9.700 9.600 9.750 750,000 7,262,650 9.6835 5.888 5.858 5.888 5.827 5.919 1,235,526 5.8782 1.57%
1995-07-24 0 9.550 9.550 9.600 9.500 9.600 362,500 3,468,225 9.5675 5.797 5.797 5.827 5.767 5.827 597,171 5.8078 -0.52%
1995-07-21 0 9.600 9.600 9.650 9.450 9.650 667,500 6,370,025 9.5431 5.827 5.827 5.858 5.736 5.858 1,099,618 5.7929 0.52%
1995-07-20 0 9.550 9.500 9.550 9.400 9.550 690,000 6,546,250 9.4873 5.797 5.767 5.797 5.706 5.797 1,136,684 5.7591 0.00%
1995-07-19 0 9.550 9.550 9.750 9.550 9.650 342,000 3,281,275 9.5944 5.797 5.797 5.919 5.797 5.858 563,400 5.8241 -2.55%
1995-07-18 0 9.800 9.750 9.800 9.800 9.800 266,000 2,606,800 9.8000 5.949 5.919 5.949 5.949 5.949 438,200 5.9489 0.00%
1995-07-17 0 9.800 9.800 10.00 9.800 9.900 259,000 2,538,500 9.8012 5.949 5.949 6.070 5.949 6.010 426,668 5.9496 -1.01%
1995-07-14 0 9.900 9.850 9.900 9.800 10.05 1,166,000 11,565,950 9.9193 6.010 5.979 6.010 5.949 6.101 1,920,831 6.0213 -1.49%
1995-07-13 0 10.05 10.00 10.05 10.00 10.15 2,631,000 26,549,325 10.091 6.101 6.070 6.101 6.070 6.161 4,334,226 6.1255 0.50%
1995-07-12 0 10.00 9.950 10.05 9.950 10.00 334,040 3,331,807 9.9743 6.070 6.040 6.101 6.040 6.070 550,287 6.0547 0.00%
1995-07-11 0 10.00 9.950 10.00 9.900 10.00 425,500 4,241,075 9.9673 6.070 6.040 6.070 6.010 6.070 700,955 6.0504 -0.50%
1995-07-10 0 10.05 10.00 10.05 10.00 10.10 1,175,420 11,804,149 10.042 6.101 6.070 6.101 6.070 6.131 1,936,350 6.0961 1.01%
1995-07-07 0 9.950 9.900 9.950 9.850 10.00 541,260 5,360,957 9.9046 6.040 6.010 6.040 5.979 6.070 891,655 6.0124 2.05%
1995-07-06 0 9.750 9.750 9.800 9.750 9.850 501,800 4,919,780 9.8043 5.919 5.919 5.949 5.919 5.979 826,649 5.9515 -1.02%
1995-07-05 0 9.850 9.850 9.900 9.700 9.850 760,500 7,466,200 9.8175 5.979 5.979 6.010 5.888 5.979 1,252,824 5.9595 2.07%
1995-07-04 0 9.650 9.650 9.700 9.600 9.650 240,000 2,310,700 9.6279 5.858 5.858 5.888 5.827 5.858 395,368 5.8444 1.05%
1995-07-03 0 9.550 9.500 9.550 9.500 9.550 457,120 4,348,566 9.5130 5.797 5.767 5.797 5.767 5.797 753,045 5.7746 0.00%
1995-06-30 0 9.550 9.500 9.550 9.500 9.600 136,160 1,298,996 9.5402 5.797 5.767 5.797 5.767 5.827 224,306 5.7912 -0.52%
1995-06-29 0 9.600 9.550 9.650 9.500 9.600 421,000 4,017,075 9.5417 5.827 5.797 5.858 5.767 5.827 693,542 5.7921 1.59%
1995-06-28 0 9.450 9.450 9.500 9.450 9.650 1,973,500 18,784,300 9.5183 5.736 5.736 5.767 5.736 5.858 3,251,081 5.7779 -2.07%
1995-06-27 0 9.650 9.550 9.700 9.550 9.650 208,000 2,000,550 9.6180 5.858 5.797 5.888 5.797 5.858 342,653 5.8384 1.05%
1995-06-26 0 9.550 9.550 9.600 9.500 9.550 169,500 1,616,050 9.5342 5.797 5.797 5.827 5.767 5.797 279,229 5.7875 -1.04%
1995-06-23 0 9.650 9.550 9.700 9.600 9.700 1,454,712 13,974,221 9.6062 5.858 5.797 5.888 5.827 5.888 2,396,446 5.8312 1.58%
1995-06-22 0 9.500 9.450 9.550 9.450 9.550 390,000 3,698,900 9.4844 5.767 5.736 5.797 5.736 5.797 642,474 5.7573 -1.55%
1995-06-21 0 9.650 9.600 9.650 9.550 9.650 615,600 5,925,670 9.6258 5.858 5.827 5.858 5.797 5.858 1,014,120 5.8432 0.00%
1995-06-20 0 9.650 9.650 9.700 9.650 9.800 547,765 5,300,229 9.6761 5.858 5.858 5.888 5.858 5.949 902,371 5.8737 -1.03%
1995-06-16 0 9.750 9.700 9.750 9.700 9.750 1,302,500 12,658,700 9.7188 5.919 5.888 5.919 5.888 5.919 2,145,697 5.8996 1.04%
1995-06-15 0 9.650 9.650 9.700 9.650 9.700 172,500 1,667,875 9.6688 5.858 5.858 5.888 5.858 5.888 284,171 5.8693 -0.52%
1995-06-14 0 9.700 9.600 9.700 9.450 9.700 771,509 7,357,083 9.5360 5.888 5.827 5.888 5.736 5.888 1,270,959 5.7886 3.19%
1995-06-13 0 9.400 9.400 9.500 9.400 9.600 494,000 4,702,750 9.5197 5.706 5.706 5.767 5.706 5.827 813,800 5.7788 -0.53%
1995-06-12 0 9.450 9.400 9.450 9.450 9.500 721,500 6,818,525 9.4505 5.736 5.706 5.736 5.736 5.767 1,188,576 5.7367 -1.56%
1995-06-09 0 9.600 9.550 9.600 9.550 9.750 885,700 8,512,380 9.6109 5.827 5.797 5.827 5.797 5.919 1,459,074 5.8341 -1.03%
1995-06-08 0 9.700 9.600 9.650 9.500 9.700 2,101,500 20,242,550 9.6324 5.888 5.827 5.858 5.767 5.888 3,461,945 5.8472 1.57%
1995-06-07 0 9.550 9.500 9.550 9.500 9.800 1,915,608 18,426,556 9.6192 5.797 5.767 5.797 5.767 5.949 3,155,712 5.8391 -2.55%
1995-06-06 0 9.800 9.800 9.900 9.800 10.25 1,062,000 10,561,725 9.9451 5.949 5.949 6.010 5.949 6.222 1,749,505 6.0370 -3.92%
1995-06-05 0 10.20 10.20 10.25 10.15 10.45 2,452,100 25,182,425 10.270 6.192 6.192 6.222 6.161 6.343 4,039,512 6.2340 -1.45%
1995-06-01 0 10.35 10.30 10.35 10.30 10.50 2,084,600 21,620,300 10.371 6.283 6.252 6.283 6.252 6.374 3,434,104 6.2958 0.49%
1995-05-31 0 10.30 10.20 10.30 10.20 10.45 1,071,652 11,059,720 10.320 6.252 6.192 6.252 6.192 6.343 1,765,406 6.2647 2.49%
1995-05-30 0 10.05 10.05 10.10 10.05 10.15 790,500 7,976,900 10.091 6.101 6.101 6.131 6.101 6.161 1,302,245 6.1255 1.01%
1995-05-29 0 9.950 9.950 10.00 9.950 10.05 771,361 7,707,688 9.9923 6.040 6.040 6.070 6.040 6.101 1,270,716 6.0656 -1.49%
1995-05-26 0 10.10 10.10 10.15 9.950 10.15 698,000 7,025,500 10.065 6.131 6.131 6.161 6.040 6.161 1,149,863 6.1099 1.00%
1995-05-25 0 10.00 9.950 10.00 9.850 10.00 1,191,760 11,833,221 9.9292 6.070 6.040 6.070 5.979 6.070 1,963,268 6.0273 0.50%
1995-05-24 0 9.950 9.900 9.950 9.900 10.10 767,500 7,652,925 9.9712 6.040 6.010 6.040 6.010 6.131 1,264,355 6.0528 -0.50%
1995-05-23 0 10.00 9.850 10.05 9.800 10.10 718,200 7,118,185 9.9111 6.070 5.979 6.101 5.949 6.131 1,183,140 6.0164 2.04%
1995-05-22 0 9.800 9.800 9.850 9.750 9.850 578,500 5,669,050 9.7996 5.949 5.949 5.979 5.919 5.979 953,003 5.9486 0.00%
1995-05-19 0 9.800 9.750 9.800 9.750 10.10 1,402,500 13,795,050 9.8360 5.949 5.919 5.949 5.919 6.131 2,310,434 5.9708 -2.97%
1995-05-18 0 10.10 10.10 10.15 10.05 10.20 852,000 8,596,775 10.090 6.131 6.131 6.161 6.101 6.192 1,403,558 6.1250 -0.49%
1995-05-17 0 10.15 10.15 10.20 9.900 10.15 897,500 9,042,125 10.075 6.161 6.161 6.192 6.010 6.161 1,478,513 6.1157 2.53%
1995-05-16 0 9.900 9.900 9.950 9.850 10.25 1,334,724 13,276,898 9.9473 6.010 6.010 6.040 5.979 6.222 2,198,782 6.0383 0.51%
1995-05-15 0 9.850 9.850 9.900 9.750 10.25 2,031,000 20,165,675 9.9289 5.979 5.979 6.010 5.919 6.222 3,345,805 6.0272 -1.99%
1995-05-12 0 10.05 10.00 10.05 9.600 10.15 2,910,500 29,085,725 9.9934 6.101 6.070 6.101 5.827 6.161 4,794,665 6.0663 5.24%
1995-05-11 0 9.550 9.550 9.600 9.500 9.650 2,926,000 27,969,400 9.5589 5.797 5.797 5.827 5.767 5.858 4,820,200 5.8025 0.53%
1995-05-10 0 9.500 9.450 9.500 9.200 9.500 656,480 6,160,518 9.3842 5.767 5.736 5.767 5.585 5.767 1,081,464 5.6965 4.40%
1995-05-09 0 9.100 9.150 9.200 9.100 9.250 1,523,900 13,994,355 9.1833 5.524 5.554 5.585 5.524 5.615 2,510,425 5.5745 -0.55%
1995-05-08 0 9.150 9.100 9.150 9.100 9.150 1,169,500 10,649,575 9.1061 5.554 5.524 5.554 5.524 5.554 1,926,597 5.5277 0.00%
1995-05-05 0 9.150 9.150 9.200 9.100 9.350 793,200 7,285,465 9.1849 5.554 5.554 5.585 5.524 5.676 1,306,693 5.5755 -2.66%
1995-05-04 0 9.400 9.400 9.450 9.250 9.450 644,000 6,052,843 9.3988 5.706 5.706 5.736 5.615 5.736 1,060,905 5.7054 1.62%
1995-05-03 0 9.250 9.250 9.300 9.150 9.250 393,908 3,623,372 9.1985 5.615 5.615 5.645 5.554 5.615 648,912 5.5838 2.21%
1995-05-02 0 9.050 9.050 9.100 8.900 9.250 770,000 6,981,175 9.0665 5.494 5.494 5.524 5.403 5.615 1,268,474 5.5036 -2.16%
1995-05-01 0 9.250 9.150 9.250 9.200 9.300 122,000 1,126,150 9.2307 5.615 5.554 5.615 5.585 5.645 200,979 5.6033 -1.60%
1995-04-28 0 9.400 9.350 9.400 9.250 9.400 351,000 3,273,325 9.3257 5.706 5.676 5.706 5.615 5.706 578,226 5.6610 0.53%
1995-04-27 0 9.350 9.300 9.350 9.250 9.350 734,300 6,831,880 9.3039 5.676 5.645 5.676 5.615 5.676 1,209,663 5.6478 1.08%
1995-04-26 0 9.250 9.200 9.250 9.150 9.300 1,044,500 9,656,375 9.2450 5.615 5.585 5.615 5.554 5.645 1,720,676 5.6120 -1.07%
1995-04-25 0 9.350 9.250 9.350 9.250 9.350 666,000 6,207,850 9.3211 5.676 5.615 5.676 5.615 5.676 1,097,147 5.6582 1.08%
1995-04-24 0 9.250 9.250 9.300 9.250 9.450 484,000 4,543,900 9.3882 5.615 5.615 5.645 5.615 5.736 797,326 5.6989 -1.60%
1995-04-21 0 9.400 9.350 9.400 9.350 9.450 465,500 4,381,600 9.4127 5.706 5.676 5.706 5.676 5.736 766,850 5.7138 -0.53%
1995-04-20 0 9.450 9.300 9.450 9.400 9.500 162,500 1,535,725 9.4506 5.736 5.645 5.736 5.706 5.767 267,697 5.7368 1.61%
1995-04-19 0 9.300 9.250 9.350 9.300 9.400 261,000 2,429,550 9.3086 5.645 5.615 5.676 5.645 5.706 429,963 5.6506 -2.11%
1995-04-18 0 9.500 9.450 9.500 9.400 9.500 346,200 3,278,150 9.4689 5.767 5.736 5.767 5.706 5.767 570,319 5.7479 2.37%
1995-04-13 0 9.450 9.400 9.450 9.400 9.500 628,500 5,953,800 9.4730 5.633 5.603 5.633 5.603 5.663 1,054,338 5.6470 1.07%
1995-04-12 0 9.350 9.300 9.350 9.300 9.450 476,000 4,458,750 9.3671 5.574 5.544 5.574 5.544 5.633 798,512 5.5838 -0.53%
1995-04-11 0 9.400 9.350 9.400 9.350 9.500 701,000 6,617,475 9.4400 5.603 5.574 5.603 5.574 5.663 1,175,960 5.6273 -0.53%
1995-04-10 0 9.450 9.450 9.500 9.450 9.500 817,900 7,730,425 9.4516 5.633 5.633 5.663 5.633 5.663 1,372,065 5.6342 0.00%
1995-04-07 0 9.450 9.450 9.500 9.250 9.450 1,535,000 14,348,100 9.3473 5.633 5.633 5.663 5.514 5.633 2,575,034 5.5720 1.07%
1995-04-06 0 9.350 9.350 9.400 9.200 9.400 1,541,500 14,418,325 9.3534 5.574 5.574 5.603 5.484 5.603 2,585,938 5.5757 2.75%
1995-04-04 0 9.100 9.050 9.100 9.000 9.100 375,500 3,405,200 9.0684 5.425 5.395 5.425 5.365 5.425 629,919 5.4058 0.00%
1995-04-03 0 9.100 9.000 - 8.900 9.200 523,000 4,712,550 9.0106 5.425 5.365 - 5.305 5.484 877,357 5.3713 0.00%
1995-03-31 0 9.100 9.100 9.150 9.000 9.150 842,600 7,675,890 9.1098 5.425 5.425 5.454 5.365 5.454 1,413,501 5.4304 1.68%
1995-03-30 0 8.950 8.900 8.950 8.900 9.100 987,000 8,880,950 8.9979 5.335 5.305 5.335 5.305 5.425 1,655,738 5.3637 -1.65%
1995-03-29 0 9.100 9.100 9.150 9.000 9.150 197,030 1,793,091 9.1006 5.425 5.425 5.454 5.365 5.454 330,527 5.4249 0.00%
1995-03-28 0 9.100 9.100 9.150 9.000 9.300 1,476,020 13,463,279 9.1213 5.425 5.425 5.454 5.365 5.544 2,476,092 5.4373 1.68%
1995-03-27 0 8.950 8.950 9.000 8.950 9.100 720,500 6,468,100 8.9772 5.335 5.335 5.365 5.335 5.425 1,208,672 5.3514 -0.56%
1995-03-24 0 9.000 8.950 9.000 8.950 9.000 588,200 5,281,975 8.9799 5.365 5.335 5.365 5.335 5.365 986,733 5.3530 0.56%
1995-03-23 0 8.950 8.850 8.950 8.850 9.050 879,500 7,869,975 8.9482 5.335 5.276 5.335 5.276 5.395 1,475,402 5.3341 -0.56%
1995-03-22 0 9.000 8.900 9.000 8.800 9.000 494,500 4,392,650 8.8830 5.365 5.305 5.365 5.246 5.365 829,547 5.2952 0.00%
1995-03-21 0 9.000 8.900 9.000 8.900 9.250 711,500 6,499,250 9.1346 5.365 5.305 5.365 5.305 5.514 1,193,574 5.4452 -0.55%
1995-03-20 0 9.050 9.000 9.050 8.900 9.050 589,000 5,299,475 8.9974 5.395 5.365 5.395 5.305 5.395 988,075 5.3634 2.26%
1995-03-17 0 8.850 8.800 8.900 8.850 9.150 796,500 7,196,125 9.0347 5.276 5.246 5.305 5.276 5.454 1,336,166 5.3857 -0.56%
1995-03-16 0 8.900 8.900 8.950 8.900 9.250 1,545,000 13,916,375 9.0074 5.305 5.305 5.335 5.305 5.514 2,591,809 5.3694 -1.66%
1995-03-15 0 9.050 9.050 9.100 8.800 9.300 1,220,500 11,036,975 9.0430 5.395 5.395 5.425 5.246 5.544 2,047,445 5.3906 5.23%
1995-03-14 0 8.600 8.500 8.600 8.550 8.700 277,000 2,381,500 8.5975 5.127 5.067 5.127 5.097 5.186 464,680 5.1250 -1.71%
1995-03-13 0 8.750 8.600 8.650 8.650 8.850 194,000 1,696,250 8.7436 5.216 5.127 5.156 5.156 5.276 325,444 5.2121 0.00%
1995-03-10 0 8.750 8.700 8.800 8.700 8.850 202,000 1,769,725 8.7610 5.216 5.186 5.246 5.186 5.276 338,864 5.2225 -1.13%
1995-03-09 0 8.850 8.850 8.900 8.800 8.900 233,000 2,064,275 8.8595 5.276 5.276 5.305 5.246 5.305 390,868 5.2813 0.00%
1995-03-08 0 8.850 8.800 8.900 8.850 8.950 876,000 7,773,475 8.8738 5.276 5.246 5.305 5.276 5.335 1,469,531 5.2898 -3.28%
1995-03-07 0 9.150 9.050 9.150 8.800 9.200 728,200 6,563,640 9.0135 5.454 5.395 5.454 5.246 5.484 1,221,589 5.3730 3.39%
1995-03-06 0 8.850 8.850 8.950 8.650 8.950 149,500 1,321,175 8.8373 5.276 5.276 5.335 5.156 5.335 250,793 5.2680 2.31%
1995-03-03 0 8.650 8.650 8.700 8.550 8.650 157,000 1,355,750 8.6354 5.156 5.156 5.186 5.097 5.156 263,375 5.1476 -0.57%
1995-03-02 0 8.700 8.700 8.800 8.600 8.950 711,590 6,257,027 8.7930 5.186 5.186 5.246 5.127 5.335 1,193,725 5.2416 -3.33%
1995-03-01 0 9.000 8.950 9.000 8.900 9.000 1,727,500 15,484,900 8.9638 5.365 5.335 5.365 5.305 5.365 2,897,961 5.3434 0.56%
1995-02-28 0 8.950 8.850 8.950 8.700 8.950 1,191,000 10,484,750 8.8033 5.335 5.276 5.335 5.186 5.335 1,997,958 5.2477 4.07%
1995-02-27 0 8.600 8.600 8.650 8.500 8.650 619,500 5,305,700 8.5645 5.127 5.127 5.156 5.067 5.156 1,039,240 5.1054 0.00%
1995-02-24 0 8.600 8.550 8.600 8.350 8.650 1,131,000 9,691,975 8.5694 5.127 5.097 5.127 4.978 5.156 1,897,305 5.1083 3.61%
1995-02-23 0 8.300 8.250 8.300 8.300 8.600 1,047,500 8,854,125 8.4526 4.948 4.918 4.948 4.948 5.127 1,757,230 5.0387 -3.49%
1995-02-22 0 8.600 8.550 8.650 8.500 8.650 1,938,000 16,622,050 8.5769 5.127 5.097 5.156 5.067 5.156 3,251,085 5.1128 2.38%
1995-02-21 0 8.400 8.350 8.450 8.250 8.400 454,000 3,796,475 8.3623 5.007 4.978 5.037 4.918 5.007 761,606 4.9848 2.44%
1995-02-20 0 8.200 8.150 8.200 8.050 8.200 298,110 2,432,567 8.1600 4.888 4.858 4.888 4.799 4.888 500,093 4.8642 -0.61%
1995-02-17 0 8.250 8.200 8.250 8.150 8.250 754,500 6,210,800 8.2317 4.918 4.888 4.918 4.858 4.918 1,265,709 4.9070 0.00%
1995-02-16 0 8.250 8.250 8.300 8.000 8.600 2,526,500 20,957,150 8.2949 4.918 4.918 4.948 4.769 5.127 4,238,321 4.9447 -0.60%
1995-02-15 0 8.300 8.250 8.300 8.200 8.350 2,533,500 20,980,350 8.2812 4.948 4.918 4.948 4.888 4.978 4,250,064 4.9365 0.00%
1995-02-14 0 8.300 8.250 8.300 8.200 8.400 2,031,500 16,759,250 8.2497 4.948 4.918 4.948 4.888 5.007 3,407,935 4.9177 -1.78%
1995-02-13 0 8.450 8.400 8.450 8.150 8.450 1,145,500 9,526,450 8.3164 5.037 5.007 5.037 4.858 5.037 1,921,629 4.9575 3.05%
1995-02-10 0 8.200 8.150 8.200 7.850 8.250 1,955,500 15,932,175 8.1474 4.888 4.858 4.888 4.679 4.918 3,280,442 4.8567 3.80%
1995-02-09 0 7.900 7.900 7.950 7.600 7.950 894,000 7,053,150 7.8894 4.709 4.709 4.739 4.530 4.739 1,499,726 4.7030 2.60%
1995-02-08 0 7.700 7.700 7.750 7.450 7.700 1,506,790 11,392,953 7.5611 4.590 4.590 4.620 4.441 4.590 2,527,710 4.5072 -1.28%
1995-02-07 0 7.800 7.750 7.800 7.750 8.150 2,772,500 22,082,525 7.9648 4.650 4.620 4.650 4.620 4.858 4,650,997 4.7479 -1.89%
1995-02-06 0 7.950 7.950 8.000 7.550 8.000 3,703,500 28,850,775 7.7901 4.739 4.739 4.769 4.501 4.769 6,212,793 4.6438 5.30%
1995-02-03 0 7.550 7.550 7.700 7.450 7.700 902,000 6,815,875 7.5564 4.501 4.501 4.590 4.441 4.590 1,513,147 4.5044 3.42%
1995-01-30 0 7.300 7.200 7.300 7.150 7.300 723,800 5,210,550 7.1989 4.352 4.292 4.352 4.262 4.352 1,214,208 4.2913 1.39%
1995-01-27 0 7.200 7.200 7.300 7.000 7.300 839,000 6,047,725 7.2083 4.292 4.292 4.352 4.173 4.352 1,407,461 4.2969 -1.37%
1995-01-26 0 7.300 7.250 7.300 7.250 7.450 840,000 6,136,800 7.3057 4.352 4.322 4.352 4.322 4.441 1,409,139 4.3550 1.39%
1995-01-25 0 7.200 7.200 7.250 7.050 7.450 867,000 6,326,800 7.2973 4.292 4.292 4.322 4.203 4.441 1,454,433 4.3500 2.86%
1995-01-24 0 7.000 7.000 7.050 7.000 7.150 1,071,500 7,573,450 7.0681 4.173 4.173 4.203 4.173 4.262 1,797,491 4.2133 -1.41%
1995-01-23 0 7.100 7.050 7.100 6.950 7.300 1,479,500 10,460,850 7.0705 4.232 4.203 4.232 4.143 4.352 2,481,930 4.2148 -4.70%
1995-01-20 0 7.450 7.400 7.450 7.350 7.600 591,500 4,392,875 7.4267 4.441 4.411 4.441 4.381 4.530 992,269 4.4271 -2.61%
1995-01-19 0 7.650 7.600 7.650 7.600 7.800 410,100 3,161,260 7.7085 4.560 4.530 4.560 4.530 4.650 687,962 4.5951 -0.65%
1995-01-18 0 7.700 7.650 7.700 7.650 7.800 552,000 4,257,300 7.7125 4.590 4.560 4.590 4.560 4.650 926,006 4.5975 0.00%
1995-01-17 0 7.700 7.700 7.800 7.700 7.900 933,672 7,300,649 7.8193 4.590 4.590 4.650 4.590 4.709 1,566,278 4.6611 -1.28%
1995-01-16 0 7.800 7.800 7.850 7.550 7.850 441,000 3,426,800 7.7705 4.650 4.650 4.679 4.501 4.679 739,798 4.6321 3.31%
1995-01-13 0 7.550 7.550 7.600 7.450 7.700 808,500 6,125,150 7.5759 4.501 4.501 4.530 4.441 4.590 1,356,296 4.5161 -0.66%
1995-01-12 0 7.600 7.600 7.850 7.600 7.950 799,500 6,219,900 7.7797 4.530 4.530 4.679 4.530 4.739 1,341,198 4.6376 -3.80%
1995-01-11 0 7.900 7.850 7.950 7.900 8.200 616,000 4,978,025 8.0812 4.709 4.679 4.739 4.709 4.888 1,033,369 4.8173 -1.25%
1995-01-10 0 8.000 8.000 8.050 7.800 8.200 1,425,100 11,348,250 7.9631 4.769 4.769 4.799 4.650 4.888 2,390,671 4.7469 -3.03%
1995-01-09 0 8.250 8.150 8.250 8.150 8.350 357,600 2,965,305 8.2922 4.918 4.858 4.918 4.858 4.978 599,891 4.9431 -0.60%
1995-01-06 0 8.300 8.300 8.350 8.250 8.500 1,560,500 12,993,150 8.3263 4.948 4.948 4.978 4.918 5.067 2,617,811 4.9634 -2.35%
1995-01-05 0 8.500 8.450 8.550 8.500 8.800 801,500 6,881,350 8.5856 5.067 5.037 5.097 5.067 5.246 1,344,553 5.1179 -1.73%
1995-01-04 0 8.650 8.650 8.700 8.200 8.700 332,400 2,822,210 8.4904 5.156 5.156 5.186 4.888 5.186 557,616 5.0612 0.58%
1995-01-03 0 8.600 8.550 8.600 8.550 8.800 417,500 3,630,150 8.6950 5.127 5.097 5.127 5.097 5.246 700,376 5.1831 -3.91%
1994-12-30 0 8.950 8.900 8.950 8.850 9.000 347,500 3,110,675 8.9516 5.335 5.305 5.335 5.276 5.365 582,947 5.3361 2.29%
1994-12-29 0 8.750 8.750 8.900 8.700 8.900 293,214 2,569,674 8.7638 5.216 5.216 5.305 5.186 5.305 491,880 5.2242 -2.78%
1994-12-28 0 9.000 8.800 9.050 8.900 9.200 730,500 6,589,075 9.0200 5.365 5.246 5.395 5.305 5.484 1,225,448 5.3769 2.86%
1994-12-23 0 8.750 8.700 8.900 8.700 8.900 280,500 2,464,600 8.7865 5.216 5.186 5.305 5.186 5.305 470,552 5.2377 -2.78%
1994-12-22 0 9.000 9.000 9.100 9.000 9.500 871,000 8,071,725 9.2672 5.365 5.365 5.425 5.365 5.663 1,461,143 5.5243 -1.10%
1994-12-21 0 9.100 9.250 9.300 8.700 9.300 829,000 7,346,650 8.8621 5.425 5.514 5.544 5.186 5.544 1,390,686 5.2828 3.41%
1994-12-20 0 8.800 8.650 8.800 8.700 8.800 408,736 3,579,344 8.7571 5.246 5.156 5.246 5.186 5.246 685,674 5.2202 0.57%
1994-12-19 0 8.750 8.750 8.850 8.600 9.050 1,078,000 9,545,800 8.8551 5.216 5.216 5.276 5.127 5.395 1,808,395 5.2786 -1.69%
1994-12-16 0 8.900 8.850 8.900 8.600 8.900 484,500 4,221,900 8.7139 5.305 5.276 5.305 5.127 5.305 812,771 5.1945 3.49%
1994-12-15 0 8.600 8.550 8.600 8.550 8.850 1,455,500 12,578,125 8.6418 5.127 5.097 5.127 5.097 5.276 2,441,669 5.1514 0.58%
1994-12-14 0 8.550 8.550 8.600 8.250 8.600 1,794,676 14,990,277 8.3526 5.097 5.097 5.127 4.918 5.127 3,010,652 4.9791 6.88%
1994-12-13 0 8.000 8.000 8.050 7.450 8.050 839,500 6,565,950 7.8213 4.769 4.769 4.799 4.441 4.799 1,408,300 4.6623 8.11%
1994-12-12 0 7.400 7.450 7.800 7.350 7.850 1,234,000 9,226,925 7.4772 4.411 4.441 4.650 4.381 4.679 2,070,092 4.4573 -3.90%
1994-12-09 0 7.700 7.650 7.700 7.550 8.300 2,503,404 19,555,624 7.8116 4.590 4.560 4.590 4.501 4.948 4,199,576 4.6566 -9.41%
1994-12-08 0 8.500 8.350 8.500 8.300 8.650 1,148,000 9,812,675 8.5476 5.067 4.978 5.067 4.948 5.156 1,925,823 5.0953 -1.73%
1994-12-07 0 8.650 8.650 8.700 8.450 8.900 1,267,500 10,988,400 8.6693 5.156 5.156 5.186 5.037 5.305 2,126,290 5.1679 2.37%
1994-12-06 0 8.450 8.400 8.450 8.250 8.450 882,500 7,368,450 8.3495 5.037 5.007 5.037 4.918 5.037 1,480,435 4.9772 1.81%
1994-12-05 0 8.300 8.300 8.350 8.150 8.400 1,193,500 9,896,675 8.2921 4.948 4.948 4.978 4.858 5.007 2,002,152 4.9430 0.61%
1994-12-02 0 8.250 8.200 8.300 8.150 8.450 698,500 5,743,975 8.2233 4.918 4.888 4.948 4.858 5.037 1,171,766 4.9020 -4.07%
1994-12-01 0 8.600 8.500 8.650 8.300 8.750 956,000 8,195,850 8.5731 5.127 5.067 5.156 4.948 5.216 1,603,734 5.1105 1.78%
1994-11-30 0 8.450 8.450 8.550 8.400 9.150 1,686,100 14,579,115 8.6466 5.037 5.037 5.097 5.007 5.454 2,828,511 5.1543 -6.63%
1994-11-29 0 9.050 9.050 9.100 9.000 9.200 477,000 4,315,275 9.0467 5.395 5.395 5.425 5.365 5.484 800,190 5.3928 0.56%
1994-11-28 0 9.000 8.950 9.000 8.900 9.050 660,500 5,922,425 8.9666 5.365 5.335 5.365 5.305 5.395 1,108,019 5.3451 0.00%
1994-11-25 0 9.000 8.950 9.000 8.900 9.100 511,000 4,597,300 8.9967 5.365 5.335 5.365 5.305 5.425 857,226 5.3630 1.69%
1994-11-24 0 8.850 8.850 8.900 8.800 9.000 1,027,500 9,134,125 8.8897 5.276 5.276 5.305 5.246 5.365 1,723,679 5.2992 1.14%
1994-11-23 0 8.750 8.650 8.700 8.500 9.150 1,562,050 13,700,410 8.7708 5.216 5.156 5.186 5.067 5.454 2,620,411 5.2283 -9.79%
1994-11-22 0 9.700 9.700 9.850 9.500 10.00 773,500 7,529,675 9.7346 5.782 5.782 5.872 5.663 5.961 1,297,582 5.8029 -3.00%
1994-11-21 0 10.00 9.950 - 9.800 10.00 967,000 9,603,250 9.9310 5.961 5.931 - 5.842 5.961 1,622,187 5.9199 -1.48%
1994-11-18 0 10.15 10.15 10.25 10.15 10.35 249,500 2,543,575 10.195 6.051 6.051 6.110 6.051 6.170 418,548 6.0771 -0.98%
1994-11-17 0 10.25 10.20 10.35 10.20 10.35 294,500 3,026,325 10.276 6.110 6.080 6.170 6.080 6.170 494,037 6.1257 -0.97%
1994-11-16 0 10.35 10.35 10.40 10.30 10.45 720,500 7,484,975 10.389 6.170 6.170 6.200 6.140 6.229 1,208,672 6.1927 -0.96%
1994-11-15 0 10.45 10.35 10.45 10.25 10.45 335,000 3,476,125 10.376 6.229 6.170 6.229 6.110 6.229 561,978 6.1855 1.95%
1994-11-14 0 10.25 10.20 10.35 10.20 10.35 345,990 3,542,226 10.238 6.110 6.080 6.170 6.080 6.170 580,414 6.1029 -0.49%
1994-11-11 0 10.30 10.30 10.35 10.20 10.30 239,500 2,454,875 10.250 6.140 6.140 6.170 6.080 6.140 401,772 6.1101 0.00%
1994-11-10 0 10.30 10.20 10.45 10.25 10.45 296,500 3,077,825 10.381 6.140 6.080 6.229 6.110 6.229 497,393 6.1879 -1.44%
1994-11-09 0 10.45 10.45 10.50 10.45 10.60 159,500 1,672,225 10.484 6.229 6.229 6.259 6.229 6.319 267,569 6.2497 -0.95%
1994-11-08 0 10.55 10.50 10.60 10.50 10.60 307,500 3,250,400 10.570 6.289 6.259 6.319 6.259 6.319 515,846 6.3011 -0.94%
1994-11-07 0 10.65 10.65 10.70 10.55 10.90 263,210 2,830,675 10.754 6.349 6.349 6.378 6.289 6.498 441,547 6.4108 -1.84%
1994-11-04 0 10.85 10.75 10.90 10.75 10.90 800,500 8,641,225 10.795 6.468 6.408 6.498 6.408 6.498 1,342,876 6.4349 0.93%
1994-11-03 0 10.75 10.70 10.80 10.65 10.80 225,900 2,424,620 10.733 6.408 6.378 6.438 6.349 6.438 378,958 6.3981 0.94%
1994-11-02 0 10.65 10.60 10.65 10.55 10.65 161,000 1,704,075 10.584 6.349 6.319 6.349 6.289 6.349 270,085 6.3094 -0.47%
1994-11-01 0 10.70 10.65 10.70 10.65 10.95 375,000 4,048,700 10.797 6.378 6.349 6.378 6.349 6.527 629,080 6.4359 -1.83%
1994-10-31 0 10.90 10.90 10.95 10.60 10.90 690,621 7,432,020 10.761 6.498 6.498 6.527 6.319 6.498 1,158,549 6.4149 4.31%
1994-10-28 0 10.45 10.45 10.50 10.30 10.45 430,000 4,486,100 10.433 6.229 6.229 6.259 6.140 6.229 721,345 6.2191 1.46%
1994-10-27 0 10.30 10.20 10.30 10.30 10.40 734,000 7,588,500 10.339 6.140 6.080 6.140 6.140 6.200 1,231,319 6.1629 0.49%
1994-10-26 0 10.25 10.10 10.25 10.10 10.25 598,605 6,077,979 10.154 6.110 6.021 6.110 6.021 6.110 1,004,188 6.0526 0.49%
1994-10-25 0 10.20 10.20 10.25 10.15 10.40 456,000 4,687,200 10.279 6.080 6.080 6.110 6.051 6.200 764,961 6.1274 -1.92%
1994-10-24 0 10.40 10.35 10.40 10.25 10.80 797,000 8,328,650 10.450 6.200 6.170 6.200 6.110 6.438 1,337,004 6.2293 -1.42%
1994-10-21 0 10.55 10.50 10.60 10.50 10.70 543,000 5,767,050 10.621 6.289 6.259 6.319 6.259 6.378 910,908 6.3311 -1.86%
1994-10-20 0 10.75 10.75 10.80 10.65 10.80 847,500 9,097,700 10.735 6.408 6.408 6.438 6.349 6.438 1,421,721 6.3991 -0.92%
1994-10-19 0 10.85 10.80 10.85 10.80 11.00 266,399 2,907,460 10.914 6.468 6.438 6.468 6.438 6.557 446,897 6.5059 -2.25%
1994-10-18 0 11.10 10.95 11.10 10.85 11.10 624,500 6,817,575 10.917 6.617 6.527 6.617 6.468 6.617 1,047,628 6.5076 0.91%
1994-10-17 0 11.00 10.90 11.00 10.90 11.10 329,000 3,629,425 11.032 6.557 6.498 6.557 6.498 6.617 551,913 6.5761 0.00%
1994-10-14 0 11.00 10.95 11.00 10.90 11.00 518,000 5,675,775 10.957 6.557 6.527 6.557 6.498 6.557 868,969 6.5316 -0.45%
1994-10-12 0 11.05 11.05 11.10 11.05 11.10 701,000 7,761,825 11.073 6.587 6.587 6.617 6.587 6.617 1,175,960 6.6004 0.45%
1994-10-11 0 11.00 10.85 11.00 10.80 11.00 227,200 2,478,680 10.910 6.557 6.468 6.557 6.438 6.557 381,139 6.5034 2.33%
1994-10-10 0 10.75 10.70 10.75 10.65 11.20 1,781,400 19,092,895 10.718 6.408 6.378 6.408 6.349 6.676 2,988,381 6.3890 -3.15%
1994-10-07 0 11.10 11.10 11.20 11.00 11.35 650,500 7,224,775 11.106 6.617 6.617 6.676 6.557 6.766 1,091,244 6.6207 -1.77%
1994-10-06 0 11.30 11.15 11.20 11.20 11.60 530,000 6,025,725 11.369 6.736 6.647 6.676 6.676 6.915 889,100 6.7773 -1.74%
1994-10-05 0 11.50 11.45 11.50 11.30 11.55 613,000 7,026,600 11.463 6.855 6.825 6.855 6.736 6.885 1,028,336 6.8330 -0.43%
1994-10-04 0 11.55 11.55 11.60 11.55 11.70 228,000 2,646,725 11.608 6.885 6.885 6.915 6.885 6.974 382,481 6.9199 0.00%
1994-10-03 0 11.55 11.55 11.60 11.45 11.70 615,500 7,101,925 11.538 6.885 6.885 6.915 6.825 6.974 1,032,530 6.8782 0.87%
1994-09-30 0 11.45 11.45 11.50 11.45 11.60 771,000 8,873,375 11.509 6.825 6.825 6.855 6.825 6.915 1,293,388 6.8606 -1.72%
1994-09-29 0 11.65 11.65 11.70 11.65 11.85 638,000 7,498,400 11.753 6.945 6.945 6.974 6.945 7.064 1,070,275 7.0061 -0.43%
1994-09-28 0 11.70 11.60 11.70 11.70 11.75 254,000 2,981,650 11.739 6.974 6.915 6.974 6.974 7.004 426,097 6.9976 0.00%
1994-09-27 0 11.70 11.60 11.70 11.60 11.80 727,500 8,491,325 11.672 6.974 6.915 6.974 6.915 7.034 1,220,415 6.9577 -0.85%
1994-09-26 0 11.80 11.80 11.85 11.60 11.85 1,052,600 12,379,735 11.761 7.034 7.034 7.064 6.915 7.064 1,765,785 7.0109 1.72%
1994-09-23 0 11.60 11.55 11.65 11.55 11.90 1,433,000 16,709,975 11.661 6.915 6.885 6.945 6.885 7.094 2,403,924 6.9511 -2.52%
1994-09-22 0 11.90 11.75 11.95 11.30 11.95 1,532,171 17,645,881 11.517 7.094 7.004 7.123 6.736 7.123 2,570,288 6.8653 3.48%
1994-09-20 0 11.50 11.45 11.50 11.45 11.85 1,331,000 15,456,750 11.613 6.855 6.825 6.855 6.825 7.064 2,232,814 6.9225 -1.71%
1994-09-19 0 11.70 11.70 11.90 11.65 11.80 735,000 8,613,400 11.719 6.974 6.974 7.094 6.945 7.034 1,232,997 6.9857 -2.09%
1994-09-16 0 11.95 11.95 12.00 11.85 12.00 128,000 1,521,200 11.884 7.123 7.123 7.153 7.064 7.153 214,726 7.0844 1.70%
1994-09-15 0 11.75 11.75 11.90 11.70 11.80 416,500 4,879,650 11.716 7.004 7.004 7.094 6.974 7.034 698,698 6.9839 -0.84%
1994-09-14 0 11.85 11.85 12.00 11.85 12.05 305,500 3,661,100 11.984 7.064 7.064 7.153 7.064 7.183 512,490 7.1437 0.00%
1994-09-13 0 11.85 11.80 12.00 11.70 11.95 636,000 7,541,875 11.858 7.064 7.034 7.153 6.974 7.123 1,066,920 7.0688 0.85%
1994-09-12 0 11.75 11.75 11.80 11.70 12.00 800,500 9,470,025 11.830 7.004 7.004 7.034 6.974 7.153 1,342,876 7.0520 -4.47%
1994-09-09 0 12.30 12.20 12.30 12.30 12.55 774,500 9,630,250 12.434 7.332 7.273 7.332 7.332 7.481 1,299,260 7.4121 -1.60%
1994-09-08 0 12.50 12.45 12.50 12.45 12.65 1,433,500 17,970,150 12.536 7.451 7.422 7.451 7.422 7.541 2,404,763 7.4727 -1.03%
1994-09-07 0 12.70 12.65 12.70 12.00 12.70 1,604,500 20,000,775 12.465 7.529 7.499 7.529 7.114 7.529 2,706,541 7.3898 5.83%
1994-09-06 0 12.00 12.00 12.10 11.90 12.10 364,900 4,370,130 11.976 7.114 7.114 7.173 7.055 7.173 615,529 7.0998 0.00%
1994-09-05 0 12.00 12.00 12.05 11.95 12.20 634,500 7,650,675 12.058 7.114 7.114 7.144 7.084 7.232 1,070,302 7.1481 0.84%
1994-09-02 0 11.90 11.90 12.05 11.70 12.30 395,500 4,751,525 12.014 7.055 7.055 7.144 6.936 7.292 667,147 7.1222 0.85%
1994-09-01 0 11.80 11.75 11.80 11.75 12.15 2,034,600 24,450,935 12.018 6.995 6.966 6.995 6.966 7.203 3,432,053 7.1243 -2.07%
1994-08-31 0 12.05 12.05 12.15 11.60 12.15 1,413,320 16,946,689 11.991 7.144 7.144 7.203 6.877 7.203 2,384,050 7.1084 3.88%
1994-08-30 0 11.60 11.60 11.75 11.50 11.80 1,292,000 15,101,850 11.689 6.877 6.877 6.966 6.817 6.995 2,179,402 6.9294 1.31%
1994-08-26 0 11.45 11.40 11.45 11.40 11.75 411,600 4,744,235 11.526 6.788 6.758 6.788 6.758 6.966 694,305 6.8331 -2.14%
1994-08-25 0 11.70 11.40 11.75 11.40 11.75 581,500 6,726,925 11.568 6.936 6.758 6.966 6.758 6.966 980,900 6.8579 3.08%
1994-08-24 0 11.35 11.35 11.40 11.10 11.70 793,000 9,023,650 11.379 6.729 6.729 6.758 6.580 6.936 1,337,667 6.7458 -2.16%
1994-08-23 0 11.60 11.40 11.60 11.55 11.85 94,000 1,103,825 11.743 6.877 6.758 6.877 6.847 7.025 158,563 6.9614 -2.52%
1994-08-22 0 11.90 11.80 11.90 11.70 12.10 762,500 9,088,825 11.920 7.055 6.995 7.055 6.936 7.173 1,286,219 7.0663 -1.65%
1994-08-19 0 12.10 12.10 12.20 11.85 12.20 770,500 9,291,025 12.058 7.173 7.173 7.232 7.025 7.232 1,299,713 7.1485 -0.41%
1994-08-18 0 12.15 12.15 12.20 11.95 12.15 1,019,500 12,284,225 12.049 7.203 7.203 7.232 7.084 7.203 1,719,737 7.1431 2.10%
1994-08-17 0 11.90 11.75 11.90 11.50 11.90 672,500 7,903,650 11.753 7.055 6.966 7.055 6.817 7.055 1,134,403 6.9672 2.15%
1994-08-16 0 11.65 11.60 11.65 11.60 11.75 49,900 581,490 11.653 6.906 6.877 6.906 6.877 6.966 84,174 6.9082 -0.85%
1994-08-15 0 11.75 11.70 11.75 11.75 11.80 45,500 535,900 11.778 6.966 6.936 6.966 6.966 6.995 76,751 6.9823 -0.42%
1994-08-12 0 11.80 11.75 11.80 11.75 11.85 281,000 3,311,300 11.784 6.995 6.966 6.995 6.966 7.025 474,003 6.9858 0.00%
1994-08-11 0 11.80 11.80 11.85 11.75 11.95 192,500 2,274,625 11.816 6.995 6.995 7.025 6.966 7.084 324,717 7.0049 0.00%
1994-08-10 0 11.80 11.80 11.85 11.75 11.85 433,400 5,114,195 11.800 6.995 6.995 7.025 6.966 7.025 731,078 6.9954 -0.42%
1994-08-09 0 11.85 11.80 11.90 11.80 11.90 342,000 4,053,050 11.851 7.025 6.995 7.055 6.995 7.055 576,901 7.0256 0.00%
1994-08-08 0 11.85 11.85 11.90 11.65 11.85 304,000 3,584,975 11.793 7.025 7.025 7.055 6.906 7.025 512,801 6.9910 0.42%
1994-08-05 0 11.80 11.80 11.90 11.75 11.90 338,500 3,988,025 11.781 6.995 6.995 7.055 6.966 7.055 570,997 6.9843 -1.67%
1994-08-04 0 12.00 12.00 12.05 11.75 12.20 500,500 6,005,650 11.999 7.114 7.114 7.144 6.966 7.232 844,265 7.1135 1.27%
1994-08-03 0 11.85 11.85 11.90 11.70 11.95 701,000 8,277,500 11.808 7.025 7.025 7.055 6.936 7.084 1,182,478 7.0001 -0.84%
1994-08-02 0 11.95 11.90 11.95 11.75 11.95 413,020 4,887,870 11.834 7.084 7.055 7.084 6.966 7.084 696,700 7.0157 0.00%
1994-08-01 0 11.95 11.90 11.95 11.70 12.15 674,500 8,046,375 11.929 7.084 7.055 7.084 6.936 7.203 1,137,776 7.0720 1.27%
1994-07-29 0 11.80 11.80 11.85 11.80 12.10 488,500 5,803,600 11.880 6.995 6.995 7.025 6.995 7.173 824,023 7.0430 -0.84%
1994-07-28 0 11.90 11.80 11.90 11.85 11.95 600,387 7,157,881 11.922 7.055 6.995 7.055 7.025 7.084 1,012,759 7.0677 -0.42%
1994-07-27 0 11.95 11.75 11.95 11.90 12.10 351,500 4,203,450 11.959 7.084 6.966 7.084 7.055 7.173 592,926 7.0893 1.27%
1994-07-26 0 11.80 11.80 11.85 11.50 11.80 1,092,500 12,756,375 11.676 6.995 6.995 7.025 6.817 6.995 1,842,877 6.9220 0.00%
1994-07-25 0 11.80 11.75 11.80 11.60 11.85 773,000 9,064,275 11.726 6.995 6.966 6.995 6.877 7.025 1,303,930 6.9515 0.85%
1994-07-22 0 11.70 11.70 11.75 11.65 11.75 556,000 6,500,800 11.692 6.936 6.936 6.966 6.906 6.966 937,885 6.9313 -0.43%
1994-07-21 0 11.75 11.75 11.80 11.70 11.90 628,500 7,441,350 11.840 6.966 6.966 6.995 6.936 7.055 1,060,181 7.0189 -1.26%
1994-07-20 0 11.90 11.90 12.00 11.80 12.20 530,000 6,333,675 11.950 7.055 7.055 7.114 6.995 7.232 894,027 7.0844 0.42%
1994-07-19 0 11.85 11.85 11.90 11.80 11.90 377,000 4,468,350 11.852 7.025 7.025 7.055 6.995 7.055 635,940 7.0264 -0.42%
1994-07-18 0 11.90 11.90 12.00 11.85 12.00 266,680 3,175,610 11.908 7.055 7.055 7.114 7.025 7.114 449,848 7.0593 1.28%
1994-07-15 0 11.75 11.75 11.80 11.65 11.85 1,788,500 21,037,975 11.763 6.966 6.966 6.995 6.906 7.025 3,016,920 6.9733 3.07%
1994-07-14 0 11.40 11.35 11.40 11.35 11.90 518,500 6,000,900 11.574 6.758 6.729 6.758 6.729 7.055 874,629 6.8611 -2.56%
1994-07-13 0 11.70 11.60 11.70 11.60 11.75 805,000 9,404,850 11.683 6.936 6.877 6.936 6.877 6.966 1,357,909 6.9260 2.18%
1994-07-12 0 11.45 11.40 11.45 11.40 11.45 161,500 1,843,750 11.416 6.788 6.758 6.788 6.758 6.788 272,425 6.7679 1.33%
1994-07-11 0 11.30 11.30 11.45 11.30 11.55 214,400 2,453,160 11.442 6.699 6.699 6.788 6.699 6.847 361,659 6.7831 -2.59%
1994-07-08 0 11.60 11.55 11.60 11.60 11.70 302,000 3,505,300 11.607 6.877 6.847 6.877 6.877 6.936 509,427 6.8809 -1.28%
1994-07-07 0 11.75 11.60 11.75 11.50 11.75 529,500 6,172,750 11.658 6.966 6.877 6.966 6.817 6.966 893,184 6.9110 -0.42%
1994-07-06 0 11.80 11.60 11.90 11.80 11.95 14,000 165,350 11.811 6.995 6.877 7.055 6.995 7.084 23,616 7.0017 -1.26%
1994-07-05 0 11.95 - 12.00 11.90 12.10 416,000 4,988,025 11.990 7.084 - 7.114 7.055 7.173 701,727 7.1082 -1.24%
1994-07-04 0 12.10 12.05 12.10 11.85 12.20 86,700 1,043,650 12.037 7.173 7.144 7.173 7.025 7.232 146,249 7.1361 2.11%
1994-07-01 0 11.85 11.85 11.90 11.70 11.90 573,500 6,764,950 11.796 7.025 7.025 7.055 6.936 7.055 967,405 6.9929 -0.42%
1994-06-30 0 11.90 11.60 11.70 11.70 12.00 770,500 9,157,100 11.885 7.055 6.877 6.936 6.936 7.114 1,299,713 7.0455 2.59%
1994-06-29 0 11.60 11.60 11.80 11.40 11.80 99,500 1,162,300 11.681 6.877 6.877 6.995 6.758 6.995 167,841 6.9250 -1.69%
1994-06-28 0 11.80 11.40 11.80 11.80 12.10 718,500 8,601,200 11.971 6.995 6.758 6.995 6.995 7.173 1,211,997 7.0967 0.00%
1994-06-27 0 11.80 11.60 11.80 11.40 11.80 635,000 7,355,200 11.583 6.995 6.877 6.995 6.758 6.995 1,071,146 6.8667 0.85%
1994-06-24 0 11.70 11.70 11.80 11.70 11.90 746,000 8,807,550 11.806 6.936 6.936 6.995 6.936 7.055 1,258,386 6.9991 -0.85%
1994-06-23 0 11.80 11.70 11.80 11.50 11.90 671,400 7,873,680 11.727 6.995 6.936 6.995 6.817 7.055 1,132,547 6.9522 3.51%
1994-06-22 0 11.40 11.30 11.40 11.30 11.50 400,500 4,560,750 11.388 6.758 6.699 6.758 6.699 6.817 675,581 6.7509 -0.87%
1994-06-21 0 11.50 11.40 11.50 11.20 11.50 984,500 11,186,500 11.363 6.817 6.758 6.817 6.640 6.817 1,660,698 6.7360 -1.71%
1994-06-20 0 11.70 11.50 11.70 11.70 11.90 481,500 5,675,600 11.787 6.936 6.817 6.936 6.936 7.055 812,215 6.9878 -1.68%
1994-06-17 0 11.90 11.80 11.90 11.80 12.00 342,000 4,056,300 11.861 7.055 6.995 7.055 6.995 7.114 576,901 7.0312 -0.83%
1994-06-16 0 12.00 12.00 12.10 12.00 12.00 482,000 5,784,000 12.000 7.114 7.114 7.173 7.114 7.114 813,059 7.1139 0.00%
1994-06-15 0 12.00 11.90 12.00 12.00 12.20 488,000 5,894,150 12.078 7.114 7.055 7.114 7.114 7.232 823,180 7.1602 -0.83%
1994-06-10 0 12.10 12.00 12.10 11.80 12.20 413,867 4,963,871 11.994 7.173 7.114 7.173 6.995 7.232 698,129 7.1102 0.00%
1994-06-09 0 12.10 12.10 12.20 12.10 12.30 90,736 1,107,411 12.205 7.173 7.173 7.232 7.173 7.292 153,057 7.2353 -0.82%
1994-06-08 0 12.20 12.20 12.30 12.10 12.20 390,000 4,755,000 12.192 7.232 7.232 7.292 7.173 7.232 657,869 7.2279 0.00%
1994-06-07 0 12.20 12.20 12.30 12.20 12.40 67,000 823,800 12.296 7.232 7.232 7.292 7.232 7.351 113,019 7.2891 -1.61%
1994-06-06 0 12.40 12.30 12.40 12.30 12.40 61,000 754,600 12.370 7.351 7.292 7.351 7.292 7.351 102,897 7.3335 0.81%
1994-06-03 0 12.30 12.20 12.40 12.20 12.30 87,500 1,071,950 12.251 7.292 7.232 7.351 7.232 7.292 147,599 7.2626 0.82%
1994-06-02 0 12.20 12.20 12.30 12.20 12.50 345,000 4,251,850 12.324 7.232 7.232 7.292 7.232 7.410 581,961 7.3061 -2.40%
1994-06-01 0 12.50 12.40 12.50 12.40 12.50 95,000 1,184,700 12.471 7.410 7.351 7.410 7.351 7.410 160,250 7.3928 0.81%
1994-05-31 0 12.40 12.30 12.60 12.30 12.60 167,000 2,081,450 12.464 7.351 7.292 7.470 7.292 7.470 281,703 7.3888 -1.59%
1994-05-30 0 12.60 12.60 12.70 12.40 12.70 502,000 6,335,800 12.621 7.470 7.470 7.529 7.351 7.529 846,796 7.4821 2.44%
1994-05-27 0 12.30 12.10 12.50 12.30 12.60 723,000 8,994,950 12.441 7.292 7.173 7.410 7.292 7.470 1,219,588 7.3754 -0.81%
1994-05-26 0 12.40 12.30 12.50 12.40 12.60 339,500 4,236,050 12.477 7.351 7.292 7.410 7.351 7.470 572,684 7.3968 -0.80%
1994-05-25 0 12.50 12.40 12.50 12.40 12.60 442,500 5,544,100 12.529 7.410 7.351 7.410 7.351 7.470 746,428 7.4275 0.00%
1994-05-24 0 12.50 12.40 12.50 12.20 12.50 481,500 5,995,150 12.451 7.410 7.351 7.410 7.232 7.410 812,215 7.3812 0.81%
1994-05-23 0 12.40 12.40 12.50 12.40 12.80 594,500 7,439,150 12.513 7.351 7.351 7.410 7.351 7.588 1,002,829 7.4182 0.00%
1994-05-20 0 12.40 12.40 12.50 12.20 12.50 1,846,500 22,767,050 12.330 7.351 7.351 7.410 7.232 7.410 3,114,757 7.3094 3.33%
1994-05-19 0 12.00 11.90 12.10 11.90 12.30 841,790 10,092,556 11.989 7.114 7.055 7.173 7.055 7.292 1,419,968 7.1076 -3.23%
1994-05-18 0 12.40 12.30 12.40 11.90 12.40 2,828,500 34,704,650 12.270 7.351 7.292 7.351 7.055 7.351 4,771,238 7.2737 5.08%
1994-05-17 0 11.80 11.80 11.90 11.80 12.00 819,000 9,743,200 11.896 6.995 6.995 7.055 6.995 7.114 1,381,525 7.0525 -1.67%
1994-05-16 0 12.00 11.90 12.00 12.00 12.50 502,000 6,140,100 12.231 7.114 7.055 7.114 7.114 7.410 846,796 7.2510 -3.23%
1994-05-13 0 12.40 12.20 12.40 11.80 12.40 699,000 8,617,950 12.329 7.351 7.232 7.351 6.995 7.351 1,179,104 7.3089 1.64%
1994-05-12 0 12.20 12.10 12.20 11.60 12.20 1,731,000 20,882,150 12.064 7.232 7.173 7.232 6.877 7.232 2,919,927 7.1516 2.52%
1994-05-11 0 11.90 11.80 11.90 11.60 11.90 346,000 4,058,300 11.729 7.055 6.995 7.055 6.877 7.055 583,648 6.9533 4.39%
1994-05-10 0 11.40 11.30 11.40 11.00 11.40 809,500 9,113,700 11.258 6.758 6.699 6.758 6.521 6.758 1,365,500 6.6743 3.64%
1994-05-09 0 11.00 10.90 11.00 10.90 11.10 311,000 3,428,100 11.023 6.521 6.462 6.521 6.462 6.580 524,608 6.5346 -3.51%
1994-05-06 0 11.40 11.30 11.50 11.30 11.50 443,500 5,062,150 11.414 6.758 6.699 6.817 6.699 6.817 748,115 6.7665 2.70%
1994-05-05 0 11.10 11.10 11.20 11.00 11.40 404,000 4,494,800 11.126 6.580 6.580 6.640 6.521 6.758 681,485 6.5956 -0.89%
1994-05-04 0 11.20 11.10 11.20 11.00 11.50 1,743,600 19,792,600 11.352 6.640 6.580 6.640 6.521 6.817 2,941,181 6.7295 -1.75%
1994-05-03 0 11.40 11.40 11.60 11.30 11.60 278,000 3,174,250 11.418 6.758 6.758 6.877 6.699 6.877 468,943 6.7690 -1.72%
1994-05-02 0 11.60 11.60 11.70 11.60 11.70 196,500 2,284,450 11.626 6.877 6.877 6.936 6.877 6.936 331,465 6.8920 -2.52%
1994-04-29 0 11.90 11.90 12.00 11.90 12.00 238,000 2,840,000 11.933 7.055 7.055 7.114 7.055 7.114 401,469 7.0740 0.00%
1994-04-28 0 11.90 11.90 12.00 11.70 12.10 1,160,000 13,935,600 12.013 7.055 7.055 7.114 6.936 7.173 1,956,739 7.1218 0.00%
1994-04-27 0 11.90 11.80 11.90 11.80 12.00 958,500 11,451,550 11.947 7.055 6.995 7.055 6.995 7.114 1,616,840 7.0827 -1.65%
1994-04-26 0 12.10 12.00 12.20 12.00 12.20 1,063,110 12,820,854 12.060 7.173 7.114 7.232 7.114 7.232 1,793,301 7.1493 0.00%
1994-04-25 0 12.10 12.00 12.10 11.90 12.10 537,500 6,476,950 12.050 7.173 7.114 7.173 7.055 7.173 906,679 7.1436 1.68%
1994-04-22 0 11.90 11.80 11.90 11.90 12.30 1,659,500 20,142,800 12.138 7.055 6.995 7.055 7.055 7.292 2,799,318 7.1956 0.00%
1994-04-21 0 11.90 11.90 12.00 11.60 12.00 1,005,000 11,879,950 11.821 7.055 7.055 7.114 6.877 7.114 1,695,278 7.0077 -0.83%
1994-04-20 0 12.00 12.00 12.10 12.00 12.30 271,000 3,288,100 12.133 7.114 7.114 7.173 7.114 7.292 457,135 7.1928 -2.44%
1994-04-19 0 12.30 12.20 12.30 12.00 12.30 1,015,000 12,377,050 12.194 7.292 7.232 7.292 7.114 7.292 1,712,147 7.2290 -0.49%
1994-04-18 0 12.50 12.50 12.60 12.40 12.60 675,900 8,464,510 12.523 7.327 7.327 7.386 7.269 7.386 1,153,052 7.3410 0.81%
1994-04-15 0 12.40 12.30 12.40 12.30 12.60 828,500 10,244,350 12.365 7.269 7.210 7.269 7.210 7.386 1,413,380 7.2481 0.81%
1994-04-14 0 12.30 12.30 12.50 12.30 12.60 241,500 3,026,050 12.530 7.210 7.210 7.327 7.210 7.386 411,987 7.3450 -3.15%
1994-04-13 0 12.70 12.70 12.80 12.70 13.00 697,500 8,896,850 12.755 7.445 7.445 7.503 7.445 7.620 1,189,901 7.4770 0.79%
1994-04-12 0 12.60 12.50 12.70 11.60 12.70 1,310,000 16,400,650 12.520 7.386 7.327 7.445 6.800 7.445 2,234,795 7.3388 5.88%
1994-04-11 0 11.90 11.90 12.00 11.60 12.00 740,500 8,772,750 11.847 6.976 6.976 7.034 6.800 7.034 1,263,256 6.9446 2.59%
1994-04-08 0 11.60 11.60 11.80 11.60 11.70 180,000 2,095,750 11.643 6.800 6.800 6.917 6.800 6.858 307,071 6.8250 -1.69%
1994-04-07 0 11.80 11.50 11.80 11.30 11.90 543,000 6,331,750 11.661 6.917 6.741 6.917 6.624 6.976 926,331 6.8353 0.85%
1994-04-06 0 11.70 11.70 11.80 11.70 12.20 881,000 10,519,350 11.940 6.858 6.858 6.917 6.858 7.151 1,502,942 6.9992 2.63%
1994-03-31 0 11.40 11.50 11.60 11.20 11.60 927,000 10,575,700 11.409 6.682 6.741 6.800 6.565 6.800 1,581,416 6.6875 -2.56%
1994-03-30 0 11.70 11.60 11.80 11.70 12.00 1,062,500 12,594,600 11.854 6.858 6.800 6.917 6.858 7.034 1,812,573 6.9485 -3.31%
1994-03-29 0 12.10 12.00 12.10 11.70 12.10 1,518,180 18,178,302 11.974 7.093 7.034 7.093 6.858 7.093 2,589,940 7.0188 6.14%
1994-03-28 0 11.40 11.40 11.50 11.20 11.70 1,743,500 19,823,000 11.370 6.682 6.682 6.741 6.565 6.858 2,974,325 6.6647 0.88%
1994-03-25 0 11.30 11.30 11.50 11.10 11.80 1,060,110 12,075,321 11.391 6.624 6.624 6.741 6.507 6.917 1,808,495 6.6770 -5.83%
1994-03-24 0 12.00 11.90 12.00 11.40 12.00 1,047,500 12,248,100 11.693 7.034 6.976 7.034 6.682 7.034 1,786,983 6.8541 0.00%
1994-03-23 0 12.00 11.90 12.00 11.00 12.10 1,718,000 20,001,350 11.642 7.034 6.976 7.034 6.448 7.093 2,930,823 6.8245 5.26%
1994-03-22 0 11.40 11.30 11.40 11.00 11.80 674,500 7,555,000 11.201 6.682 6.624 6.682 6.448 6.917 1,150,664 6.5658 0.00%
1994-03-21 0 11.40 11.30 11.40 11.00 11.50 1,565,000 17,549,250 11.214 6.682 6.624 6.682 6.448 6.741 2,669,813 6.5732 -1.72%
1994-03-18 0 11.60 11.30 11.60 11.20 11.90 809,500 9,254,200 11.432 6.800 6.624 6.800 6.565 6.976 1,380,967 6.7012 0.00%
1994-03-17 0 11.60 11.50 11.60 11.40 12.00 1,055,500 12,361,750 11.712 6.800 6.741 6.800 6.682 7.034 1,800,631 6.8652 -2.52%
1994-03-16 0 11.90 11.80 11.90 11.70 12.30 1,067,134 12,801,591 11.996 6.976 6.917 6.976 6.858 7.210 1,820,478 7.0320 -4.03%
1994-03-15 0 12.40 12.30 12.40 12.20 12.40 517,500 6,344,250 12.259 7.269 7.210 7.269 7.151 7.269 882,829 7.1863 0.81%
1994-03-14 0 12.30 12.30 12.40 11.90 12.40 517,400 6,285,200 12.148 7.210 7.210 7.269 6.976 7.269 882,659 7.1208 2.50%
1994-03-11 0 12.00 11.90 12.00 11.90 12.20 615,000 7,394,700 12.024 7.034 6.976 7.034 6.976 7.151 1,049,160 7.0482 -2.44%
1994-03-10 0 12.30 12.30 12.40 12.10 12.50 383,500 4,728,950 12.331 7.210 7.210 7.269 7.093 7.327 654,232 7.2282 0.82%
1994-03-09 0 12.20 12.20 12.30 12.20 12.40 480,000 5,922,050 12.338 7.151 7.151 7.210 7.151 7.269 818,856 7.2321 -1.61%
1994-03-08 0 12.40 12.40 12.60 12.40 12.50 944,000 11,766,100 12.464 7.269 7.269 7.386 7.269 7.327 1,610,417 7.3062 1.64%
1994-03-07 0 12.20 12.10 12.20 12.20 12.50 868,000 10,697,750 12.325 7.151 7.093 7.151 7.151 7.327 1,480,765 7.2245 -0.81%
1994-03-04 0 12.30 12.20 12.30 12.00 12.30 689,500 8,399,800 12.182 7.210 7.151 7.210 7.034 7.210 1,176,253 7.1412 1.65%
1994-03-03 0 12.10 12.10 12.20 11.80 12.40 1,575,000 19,048,350 12.094 7.093 7.093 7.151 6.917 7.269 2,686,872 7.0894 -1.63%
1994-03-02 0 12.30 12.30 12.40 12.10 12.50 1,966,000 23,912,950 12.163 7.210 7.210 7.269 7.093 7.327 3,353,899 7.1299 -2.38%
1994-03-01 0 12.60 12.50 12.60 12.40 13.00 1,240,000 15,756,100 12.707 7.386 7.327 7.386 7.269 7.620 2,115,379 7.4484 1.61%
1994-02-28 0 12.40 12.30 12.40 12.30 12.60 1,355,500 16,828,450 12.415 7.269 7.210 7.269 7.210 7.386 2,312,416 7.2774 -0.80%
1994-02-25 0 12.50 12.40 12.60 11.80 12.50 1,683,500 20,609,650 12.242 7.327 7.269 7.386 6.917 7.327 2,871,968 7.1761 0.81%
1994-02-24 0 12.40 12.30 12.50 12.30 12.60 652,000 8,157,950 12.512 7.269 7.210 7.327 7.210 7.386 1,112,280 7.3344 -2.36%
1994-02-23 0 12.70 12.50 12.70 12.50 12.70 1,094,000 13,766,200 12.583 7.445 7.327 7.445 7.327 7.445 1,866,310 7.3762 0.79%
1994-02-22 0 12.60 12.50 12.60 12.20 12.70 1,910,000 23,723,700 12.421 7.386 7.327 7.386 7.151 7.445 3,258,366 7.2809 1.61%
1994-02-21 0 12.40 12.30 12.40 12.30 12.80 1,110,700 13,993,620 12.599 7.269 7.210 7.269 7.210 7.503 1,894,799 7.3853 -3.88%
1994-02-18 0 12.90 12.80 12.90 12.70 13.30 1,865,550 24,206,865 12.976 7.562 7.503 7.562 7.445 7.796 3,182,536 7.6062 -3.01%
1994-02-17 0 13.30 13.30 13.40 12.70 13.30 1,094,100 14,302,630 13.073 7.796 7.796 7.855 7.445 7.796 1,866,481 7.6629 3.10%
1994-02-16 0 12.90 12.70 13.00 12.70 13.30 1,745,000 22,910,950 13.129 7.562 7.445 7.620 7.445 7.796 2,976,884 7.6963 -0.77%
1994-02-15 0 13.00 12.90 13.00 12.60 13.20 1,764,500 22,735,900 12.885 7.620 7.562 7.620 7.386 7.738 3,010,150 7.5531 1.56%
1994-02-14 0 12.80 12.60 12.70 12.60 13.70 1,678,500 21,880,600 13.036 7.503 7.386 7.445 7.386 8.031 2,863,438 7.6414 -7.91%
1994-02-09 0 13.90 13.90 14.00 13.80 14.00 370,000 5,137,100 13.884 8.148 8.148 8.207 8.089 8.207 631,202 8.1386 0.72%
1994-02-08 0 13.80 13.60 13.90 13.20 13.90 783,000 10,646,600 13.597 8.089 7.972 8.148 7.738 8.148 1,335,759 7.9704 -0.72%
1994-02-07 0 13.90 13.90 14.00 13.40 14.40 1,906,000 26,494,550 13.901 8.148 8.148 8.207 7.855 8.441 3,251,542 8.1483 -3.47%
1994-02-04 0 14.40 14.40 14.70 14.30 14.80 1,914,000 27,809,750 14.530 8.441 8.441 8.617 8.382 8.676 3,265,189 8.5170 -1.37%
1994-02-03 0 14.60 14.50 14.60 14.20 14.80 4,760,000 69,061,800 14.509 8.558 8.500 8.558 8.324 8.676 8,120,325 8.5048 2.10%
1994-02-02 0 14.30 14.20 14.40 13.90 14.50 3,938,500 55,891,400 14.191 8.382 8.324 8.441 8.148 8.500 6,718,886 8.3186 3.62%
1994-02-01 0 13.80 13.80 13.90 13.60 14.20 4,576,500 63,546,700 13.885 8.089 8.089 8.148 7.972 8.324 7,807,283 8.1394 2.22%
1994-01-31 0 13.50 13.50 13.60 13.30 13.60 1,802,000 24,222,450 13.442 7.913 7.913 7.972 7.796 7.972 3,074,123 7.8795 0.75%
1994-01-28 0 13.40 13.40 13.50 13.10 13.70 1,953,100 26,333,450 13.483 7.855 7.855 7.913 7.679 8.031 3,331,892 7.9035 0.75%
1994-01-27 0 13.30 13.30 13.50 13.30 13.50 931,000 12,478,050 13.403 7.796 7.796 7.913 7.796 7.913 1,588,240 7.8565 3.10%
1994-01-26 0 12.90 12.90 13.10 12.90 13.50 2,825,500 37,087,000 13.126 7.562 7.562 7.679 7.562 7.913 4,820,163 7.6941 -5.15%
1994-01-25 0 13.60 13.50 13.60 13.40 14.00 3,335,968 45,986,913 13.785 7.972 7.913 7.972 7.855 8.207 5,690,997 8.0806 -0.73%
1994-01-24 0 13.70 13.50 13.80 13.20 13.80 3,577,500 48,327,450 13.509 8.031 7.913 8.089 7.738 8.089 6,103,038 7.9186 5.38%
1994-01-21 0 13.00 12.90 13.10 12.50 13.20 2,949,500 38,016,350 12.889 7.620 7.562 7.679 7.327 7.738 5,031,701 7.5554 -2.26%
1994-01-20 0 13.30 13.20 13.40 12.50 13.40 7,356,000 96,802,400 13.160 7.796 7.738 7.855 7.327 7.855 12,548,973 7.7140 7.26%
1994-01-19 0 12.40 12.30 12.40 12.10 12.70 5,838,000 72,120,400 12.354 7.269 7.210 7.269 7.093 7.445 9,959,340 7.2415 3.33%
1994-01-18 0 12.00 11.90 12.00 11.80 12.60 6,913,500 83,728,950 12.111 7.034 6.976 7.034 6.917 7.386 11,794,090 7.0992 0.00%
1994-01-17 0 12.00 12.00 12.10 11.80 12.10 1,547,000 18,638,820 12.048 7.034 7.034 7.093 6.917 7.093 2,639,106 7.0626 2.56%
1994-01-14 0 11.70 11.70 11.90 11.50 11.90 2,048,000 23,977,150 11.708 6.858 6.858 6.976 6.741 6.976 3,493,787 6.8628 2.63%
1994-01-13 0 11.40 11.30 11.50 11.20 12.00 1,721,100 19,981,550 11.610 6.682 6.624 6.741 6.565 7.034 2,936,112 6.8054 -4.20%
1994-01-12 0 11.90 11.80 11.90 11.70 12.30 2,119,000 25,255,650 11.919 6.976 6.917 6.976 6.858 7.210 3,614,909 6.9865 -2.46%
1994-01-11 0 12.20 12.00 12.30 11.80 12.80 2,154,000 26,240,500 12.182 7.151 7.034 7.210 6.917 7.503 3,674,618 7.1410 -3.17%
1994-01-10 0 12.60 12.50 12.60 12.20 12.70 5,340,700 66,948,700 12.536 7.386 7.327 7.386 7.151 7.445 9,110,970 7.3481 5.00%
1994-01-07 0 12.00 11.90 12.60 11.50 13.50 5,741,600 68,766,590 11.977 7.034 6.976 7.386 6.741 7.913 9,794,886 7.0207 -9.77%
1994-01-06 0 13.30 13.00 13.30 13.10 14.10 2,628,100 35,753,450 13.604 7.796 7.620 7.796 7.679 8.265 4,483,409 7.9746 -6.34%
1994-01-05 0 14.20 14.10 14.30 13.90 15.30 1,317,910 18,954,440 14.382 8.324 8.265 8.382 8.148 8.969 2,248,289 8.4306 -6.58%
1994-01-04 0 15.20 15.10 15.30 15.10 15.80 1,439,100 22,380,120 15.551 8.910 8.851 8.969 8.851 9.262 2,455,034 9.1160 -1.30%
1994-01-03 0 15.40 15.40 15.50 14.80 15.50 936,500 14,157,300 15.117 9.027 9.027 9.086 8.676 9.086 1,597,623 8.8615

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