PALIBURG HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00617  1993-12-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-20 0 0.227 0.226 0.227 0.226 0.227 6,680,000 1,516,358 0.2270 0.227 0.226 0.227 0.226 0.227 6,680,000 0.2270 -0.44%
2026-02-16 0 0.228 0.227 0.228 0.227 0.234 5,662,000 1,291,492 0.2281 0.228 0.227 0.228 0.227 0.234 5,662,000 0.2281 -2.15%
2026-02-13 0 0.233 0.230 0.234 0.228 0.235 4,662,000 1,077,406 0.2311 0.233 0.230 0.234 0.228 0.235 4,662,000 0.2311 0.43%
2026-02-12 0 0.232 0.230 0.232 0.230 0.236 2,772,000 643,068 0.2320 0.232 0.230 0.232 0.230 0.236 2,772,000 0.2320 -0.85%
2026-02-11 0 0.234 0.233 0.234 0.234 0.238 6,576,000 1,555,530 0.2365 0.234 0.233 0.234 0.234 0.238 6,576,000 0.2365 -1.68%
2026-02-10 0 0.238 0.237 0.238 0.234 0.238 1,192,000 283,432 0.2378 0.238 0.237 0.238 0.234 0.238 1,192,000 0.2378 1.28%
2026-02-09 0 0.235 0.233 0.235 0.234 0.240 2,384,000 562,586 0.2360 0.235 0.233 0.235 0.234 0.240 2,384,000 0.2360 -4.86%
2026-02-06 0 0.247 0.237 0.247 0.236 0.248 2,602,000 618,160 0.2376 0.247 0.237 0.247 0.236 0.248 2,602,000 0.2376 -1.20%
2026-02-05 0 0.250 0.238 0.248 0.233 0.250 160,200 38,310 0.2391 0.250 0.238 0.248 0.233 0.250 160,200 0.2391 3.31%
2026-02-04 0 0.242 0.234 0.242 0.231 0.242 1,314,000 313,174 0.2383 0.242 0.234 0.242 0.231 0.242 1,314,000 0.2383 0.41%
2026-02-03 0 0.241 0.235 0.241 0.236 0.242 226,000 53,396 0.2363 0.241 0.235 0.241 0.236 0.242 226,000 0.2363 0.00%
2026-02-02 0 0.241 0.237 0.241 0.236 0.241 10,000 2,394 0.2394 0.241 0.237 0.241 0.236 0.241 10,000 0.2394 1.69%
2026-01-30 0 0.237 0.236 0.237 0.235 0.240 1,408,475 333,651 0.2369 0.237 0.236 0.237 0.235 0.240 1,408,475 0.2369 -1.25%
2026-01-29 0 0.240 0.239 0.240 0.240 0.245 880,025 212,683 0.2417 0.240 0.239 0.240 0.240 0.245 880,025 0.2417 -1.64%
2026-01-28 0 0.244 0.237 0.244 0.236 0.244 4,478,000 1,059,358 0.2366 0.244 0.237 0.244 0.236 0.244 4,478,000 0.2366 0.00%
2026-01-27 0 0.244 0.236 0.244 0.242 0.244 6,000 1,460 0.2433 0.244 0.236 0.244 0.242 0.244 6,000 0.2433 2.09%
2026-01-26 0 0.239 0.238 0.239 0.236 0.243 502,000 120,600 0.2402 0.239 0.238 0.239 0.236 0.243 502,000 0.2402 1.70%
2026-01-23 0 0.235 0.234 0.235 0.233 0.245 2,050,000 483,618 0.2359 0.235 0.234 0.235 0.233 0.245 2,050,000 0.2359 -1.67%
2026-01-22 0 0.239 0.236 0.239 0.236 0.243 2,432,000 583,096 0.2398 0.239 0.236 0.239 0.236 0.243 2,432,000 0.2398 0.00%
2026-01-21 0 0.239 0.237 0.239 0.238 0.239 490,000 116,916 0.2386 0.239 0.237 0.239 0.238 0.239 490,000 0.2386 -1.24%
2026-01-20 0 0.242 0.241 0.242 0.241 0.246 460,084 111,481 0.2423 0.242 0.241 0.242 0.241 0.246 460,084 0.2423 -1.22%
2026-01-19 0 0.245 0.244 0.246 0.238 0.246 1,358,000 329,910 0.2429 0.245 0.244 0.246 0.238 0.246 1,358,000 0.2429 -1.61%
2026-01-16 0 0.249 0.241 0.249 0.248 0.249 90,000 22,322 0.2480 0.249 0.241 0.249 0.248 0.249 90,000 0.2480 -0.40%
2026-01-15 0 0.250 0.246 0.250 0.248 0.250 230,000 57,492 0.2500 0.250 0.246 0.250 0.248 0.250 230,000 0.2500 0.00%
2026-01-14 0 0.250 0.242 0.250 - - 0 0 - 0.250 0.242 0.250 - - 0 - 0.00%
2026-01-13 0 0.250 0.243 0.255 0.250 0.255 40,000 10,010 0.2503 0.250 0.243 0.255 0.250 0.255 40,000 0.2503 1.63%
2026-01-12 0 0.246 0.245 0.255 0.246 0.255 160,500 40,377 0.2516 0.246 0.245 0.255 0.246 0.255 160,500 0.2516 2.50%
2026-01-09 0 0.240 0.240 0.250 0.240 0.250 54,000 13,344 0.2471 0.240 0.240 0.250 0.240 0.250 54,000 0.2471 -4.00%
2026-01-08 0 0.250 0.242 0.250 0.244 0.250 86,000 21,046 0.2447 0.250 0.242 0.250 0.244 0.250 86,000 0.2447 -1.96%
2026-01-07 0 0.255 0.243 0.255 0.242 0.255 96,000 23,670 0.2466 0.255 0.243 0.255 0.242 0.255 96,000 0.2466 2.41%
2026-01-06 0 0.249 0.243 0.249 0.237 0.249 228,000 54,686 0.2399 0.249 0.243 0.249 0.237 0.249 228,000 0.2399 4.62%
2026-01-05 0 0.238 0.238 0.246 0.238 0.238 2,000 476 0.2380 0.238 0.238 0.246 0.238 0.238 2,000 0.2380 -4.80%
2026-01-02 0 0.250 0.240 0.250 0.237 0.250 1,108,000 267,122 0.2411 0.250 0.240 0.250 0.237 0.250 1,108,000 0.2411 5.04%
2025-12-31 0 0.238 0.237 0.238 0.234 0.238 1,192,000 281,388 0.2361 0.238 0.237 0.238 0.234 0.238 1,192,000 0.2361 0.00%
2025-12-30 0 0.238 0.238 0.240 0.235 0.246 1,414,000 335,874 0.2375 0.238 0.238 0.240 0.235 0.246 1,414,000 0.2375 -4.42%
2025-12-29 0 0.249 0.242 0.249 0.240 0.249 130,100 31,715 0.2438 0.249 0.242 0.249 0.240 0.249 130,100 0.2438 0.40%
2025-12-24 0 0.248 0.240 0.248 0.240 0.249 769,244 187,235 0.2434 0.248 0.240 0.248 0.240 0.249 769,244 0.2434 1.22%
2025-12-23 0 0.245 0.242 0.246 0.245 0.247 278,000 68,358 0.2459 0.245 0.242 0.246 0.245 0.247 278,000 0.2459 -1.61%
2025-12-22 0 0.249 0.248 0.249 0.248 0.255 26,000 6,592 0.2535 0.249 0.248 0.249 0.248 0.255 26,000 0.2535 0.81%
2025-12-19 0 0.247 0.246 0.247 0.240 0.247 696,000 170,272 0.2446 0.247 0.246 0.247 0.240 0.247 696,000 0.2446 1.65%
2025-12-18 0 0.243 0.242 0.243 0.243 0.248 666,000 163,056 0.2448 0.243 0.242 0.243 0.243 0.248 666,000 0.2448 -4.71%
2025-12-17 0 0.255 0.248 0.255 0.245 0.255 30,000 7,518 0.2506 0.255 0.248 0.255 0.245 0.255 30,000 0.2506 0.00%
2025-12-16 0 0.255 0.245 0.255 0.245 0.255 26,000 6,522 0.2508 0.255 0.245 0.255 0.245 0.255 26,000 0.2508 2.00%
2025-12-15 0 0.250 0.247 0.250 0.244 0.250 322,000 80,074 0.2487 0.250 0.247 0.250 0.244 0.250 322,000 0.2487 0.00%
2025-12-12 0 0.250 0.250 0.260 0.250 0.250 84,000 21,000 0.2500 0.250 0.250 0.260 0.250 0.250 84,000 0.2500 0.00%
2025-12-11 0 0.250 0.250 0.255 0.250 0.260 584,537 148,040 0.2533 0.250 0.250 0.255 0.250 0.260 584,537 0.2533 -3.85%
2025-12-10 0 0.260 0.255 0.260 0.255 0.260 554,000 143,030 0.2582 0.260 0.255 0.260 0.255 0.260 554,000 0.2582 -3.70%
2025-12-09 0 0.270 0.260 0.270 0.260 0.270 41,681 11,028 0.2646 0.270 0.260 0.270 0.260 0.270 41,681 0.2646 1.89%
2025-12-08 0 0.265 0.260 0.265 0.260 0.270 488,000 130,770 0.2680 0.265 0.260 0.265 0.260 0.270 488,000 0.2680 3.92%
2025-12-05 0 0.255 0.250 0.270 0.250 0.270 164,000 43,260 0.2638 0.255 0.250 0.270 0.250 0.270 164,000 0.2638 -3.77%
2025-12-04 0 0.265 0.260 0.265 0.265 0.265 12,000 3,180 0.2650 0.265 0.260 0.265 0.265 0.265 12,000 0.2650 -1.85%
2025-12-03 0 0.270 0.255 0.260 0.255 0.270 22,000 5,900 0.2682 0.270 0.255 0.260 0.255 0.270 22,000 0.2682 1.89%
2025-12-02 0 0.265 0.260 0.265 0.260 0.280 850,000 225,270 0.2650 0.265 0.260 0.265 0.260 0.280 850,000 0.2650 0.00%
2025-12-01 0 0.265 0.265 0.270 0.265 0.280 216,000 59,960 0.2776 0.265 0.265 0.270 0.265 0.280 216,000 0.2776 -1.85%
2025-11-28 0 0.270 0.260 0.270 0.260 0.270 1,146,000 303,930 0.2652 0.270 0.260 0.270 0.260 0.270 1,146,000 0.2652 0.00%
2025-11-27 0 0.270 0.265 0.270 0.265 0.270 106,000 28,250 0.2665 0.270 0.265 0.270 0.265 0.270 106,000 0.2665 1.89%
2025-11-26 0 0.265 0.260 0.275 0.265 0.290 628,000 171,110 0.2725 0.265 0.260 0.275 0.265 0.290 628,000 0.2725 -5.36%
2025-11-25 0 0.280 0.275 0.280 0.275 0.280 1,374,000 383,640 0.2792 0.280 0.275 0.280 0.275 0.280 1,374,000 0.2792 -1.75%
2025-11-24 0 0.285 0.275 0.285 0.275 0.290 668,000 187,080 0.2801 0.285 0.275 0.285 0.275 0.290 668,000 0.2801 1.79%
2025-11-21 0 0.280 0.275 0.280 0.275 0.285 428,000 119,440 0.2791 0.280 0.275 0.280 0.275 0.285 428,000 0.2791 -1.75%
2025-11-20 0 0.285 0.275 0.285 0.280 0.285 160,000 44,940 0.2809 0.285 0.275 0.285 0.280 0.285 160,000 0.2809 -1.72%
2025-11-19 0 0.290 0.280 0.290 0.285 0.290 41,000 11,735 0.2862 0.290 0.280 0.290 0.285 0.290 41,000 0.2862 1.75%
2025-11-18 0 0.285 0.285 0.290 0.285 0.295 712,000 204,500 0.2872 0.285 0.285 0.290 0.285 0.295 712,000 0.2872 -5.00%
2025-11-17 0 0.300 0.295 0.300 0.295 0.305 624,000 184,950 0.2964 0.300 0.295 0.300 0.295 0.305 624,000 0.2964 1.69%
2025-11-14 0 0.295 0.295 0.300 0.290 0.310 953,700 281,274 0.2949 0.295 0.295 0.300 0.290 0.310 953,700 0.2949 3.51%
2025-11-13 0 0.285 0.285 0.295 0.285 0.295 152,000 43,340 0.2851 0.285 0.285 0.295 0.285 0.295 152,000 0.2851 -1.72%
2025-11-12 0 0.290 0.275 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.275 0.290 0.290 0.290 2,000 0.2900 5.45%
2025-11-11 0 0.275 0.275 0.280 0.270 0.285 240,000 66,560 0.2773 0.275 0.275 0.280 0.270 0.285 240,000 0.2773 0.00%
2025-11-10 0 0.275 0.275 0.280 0.275 0.285 134,000 36,880 0.2752 0.275 0.275 0.280 0.275 0.285 134,000 0.2752 -1.79%
2025-11-07 0 0.280 0.270 0.280 0.265 0.280 276,050 75,752 0.2744 0.280 0.270 0.280 0.265 0.280 276,050 0.2744 1.82%
2025-11-06 0 0.275 0.270 0.275 0.270 0.280 313,500 85,970 0.2742 0.275 0.270 0.275 0.270 0.280 313,500 0.2742 0.00%
2025-11-05 0 0.275 0.265 0.275 0.260 0.275 116,000 31,750 0.2737 0.275 0.265 0.275 0.260 0.275 116,000 0.2737 0.00%
2025-11-04 0 0.275 0.260 0.265 0.265 0.275 304,000 82,420 0.2711 0.275 0.260 0.265 0.265 0.275 304,000 0.2711 1.85%
2025-11-03 0 0.270 0.265 0.270 0.260 0.275 1,270,000 340,830 0.2684 0.270 0.265 0.270 0.260 0.275 1,270,000 0.2684 0.00%
2025-10-31 0 0.270 0.265 0.270 0.265 0.280 560,000 151,800 0.2711 0.270 0.265 0.270 0.265 0.280 560,000 0.2711 -5.26%
2025-10-30 0 0.285 0.280 0.285 0.280 0.290 294,000 83,270 0.2832 0.285 0.280 0.285 0.280 0.290 294,000 0.2832 -1.72%
2025-10-28 0 0.290 0.285 0.290 0.285 0.300 405,200 117,348 0.2896 0.290 0.285 0.290 0.285 0.300 405,200 0.2896 -1.69%
2025-10-27 0 0.295 0.295 0.300 0.295 0.305 306,000 91,920 0.3004 0.295 0.295 0.300 0.295 0.305 306,000 0.3004 -3.28%
2025-10-24 0 0.305 0.290 0.310 0.290 0.310 106,000 32,340 0.3051 0.305 0.290 0.310 0.290 0.310 106,000 0.3051 1.67%
2025-10-23 0 0.300 0.290 0.300 0.290 0.300 410,625 121,278 0.2953 0.300 0.290 0.300 0.290 0.300 410,625 0.2953 -1.64%
2025-10-22 0 0.305 0.290 0.305 0.295 0.305 268,000 79,470 0.2965 0.305 0.290 0.305 0.295 0.305 268,000 0.2965 0.00%
2025-10-21 0 0.305 0.300 0.305 0.295 0.305 226,106 68,853 0.3045 0.305 0.300 0.305 0.295 0.305 226,106 0.3045 0.00%
2025-10-20 0 0.305 0.300 0.310 0.295 0.305 228,000 68,500 0.3004 0.305 0.300 0.310 0.295 0.305 228,000 0.3004 0.00%
2025-10-17 0 0.305 0.300 0.305 0.300 0.310 288,000 87,030 0.3022 0.305 0.300 0.305 0.300 0.310 288,000 0.3022 -1.61%
2025-10-16 0 0.310 0.305 0.310 0.305 0.315 108,000 33,270 0.3081 0.310 0.305 0.310 0.305 0.315 108,000 0.3081 -3.12%
2025-10-15 0 0.320 0.305 0.320 0.300 0.320 116,000 34,840 0.3003 0.320 0.305 0.320 0.300 0.320 116,000 0.3003 4.92%
2025-10-14 0 0.305 0.300 0.305 0.300 0.310 543,500 164,480 0.3026 0.305 0.300 0.305 0.300 0.310 543,500 0.3026 -1.61%
2025-10-13 0 0.310 0.305 0.310 0.305 0.315 482,000 148,210 0.3075 0.310 0.305 0.310 0.305 0.315 482,000 0.3075 -3.12%
2025-10-10 0 0.320 0.315 0.320 0.315 0.320 780,000 247,030 0.3167 0.320 0.315 0.320 0.315 0.320 780,000 0.3167 1.59%
2025-10-09 0 0.315 0.315 0.320 0.315 0.340 1,198,375 393,086 0.3280 0.315 0.315 0.320 0.315 0.340 1,198,375 0.3280 -3.08%
2025-10-08 0 0.325 0.325 0.330 0.305 0.325 2,040,000 650,180 0.3187 0.325 0.325 0.330 0.305 0.325 2,040,000 0.3187 4.84%
2025-10-06 0 0.310 0.305 0.310 0.300 0.315 1,108,000 345,880 0.3122 0.310 0.305 0.310 0.300 0.315 1,108,000 0.3122 1.64%
2025-10-03 0 0.305 0.300 0.305 0.300 0.310 354,000 107,710 0.3043 0.305 0.300 0.305 0.300 0.310 354,000 0.3043 -1.61%
2025-10-02 0 0.310 0.305 0.310 0.300 0.320 1,414,750 434,960 0.3074 0.310 0.305 0.310 0.300 0.320 1,414,750 0.3074 -3.12%
2025-09-30 0 0.320 0.315 0.320 0.320 0.325 394,000 126,550 0.3212 0.320 0.315 0.320 0.320 0.325 394,000 0.3212 1.59%
2025-09-29 0 0.315 0.310 0.315 0.305 0.320 396,000 125,745 0.3175 0.315 0.310 0.315 0.305 0.320 396,000 0.3175 1.61%
2025-09-26 0 0.310 0.310 0.315 0.305 0.325 814,125 254,783 0.3130 0.310 0.310 0.315 0.305 0.325 814,125 0.3130 -3.12%
2025-09-25 0 0.320 0.310 0.320 0.310 0.320 426,000 133,390 0.3131 0.320 0.310 0.320 0.310 0.320 426,000 0.3131 -1.54%
2025-09-24 0 0.325 0.315 0.325 0.315 0.325 1,604,000 513,470 0.3201 0.325 0.315 0.325 0.315 0.325 1,604,000 0.3201 3.17%
2025-09-23 0 0.315 0.310 0.315 0.310 0.330 1,742,400 554,460 0.3182 0.315 0.310 0.315 0.310 0.330 1,742,400 0.3182 -4.55%
2025-09-22 0 0.330 0.325 0.330 0.320 0.335 1,098,000 359,130 0.3271 0.330 0.325 0.330 0.320 0.335 1,098,000 0.3271 -2.94%
2025-09-19 0 0.340 0.335 0.340 0.330 0.345 344,000 115,330 0.3353 0.340 0.335 0.340 0.330 0.345 344,000 0.3353 -1.45%
2025-09-18 0 0.345 0.335 0.345 0.330 0.360 4,360,000 1,500,520 0.3442 0.345 0.335 0.345 0.330 0.360 4,360,000 0.3442 -6.76%
2025-09-17 0 0.370 0.370 0.375 0.365 0.400 4,008,000 1,512,220 0.3773 0.370 0.370 0.375 0.365 0.400 4,008,000 0.3773 -5.13%
2025-09-16 0 0.390 0.390 0.395 0.330 0.395 9,412,000 3,379,110 0.3590 0.390 0.390 0.395 0.330 0.395 9,412,000 0.3590 14.71%
2025-09-15 0 0.340 0.340 0.345 0.340 0.355 1,246,000 431,920 0.3466 0.340 0.340 0.345 0.340 0.355 1,246,000 0.3466 -2.86%
2025-09-12 0 0.350 0.345 0.350 0.310 0.365 8,430,000 2,796,680 0.3318 0.350 0.345 0.350 0.310 0.365 8,430,000 0.3318 7.69%
2025-09-11 0 0.325 0.325 0.335 0.325 0.360 4,344,000 1,455,490 0.3351 0.325 0.325 0.335 0.325 0.360 4,344,000 0.3351 -9.72%
2025-09-10 0 0.360 0.360 0.365 0.275 0.380 12,112,000 4,140,770 0.3419 0.360 0.360 0.365 0.275 0.380 12,112,000 0.3419 30.91%
2025-09-09 0 0.275 0.275 0.280 0.275 0.285 1,175,650 329,056 0.2799 0.275 0.275 0.280 0.275 0.285 1,175,650 0.2799 -3.51%
2025-09-08 0 0.285 0.270 0.285 0.275 0.285 184,000 51,490 0.2798 0.285 0.270 0.285 0.275 0.285 184,000 0.2798 1.79%
2025-09-05 0 0.280 0.275 0.280 0.270 0.280 953,000 264,910 0.2780 0.280 0.275 0.280 0.270 0.280 953,000 0.2780 1.82%
2025-09-04 0 0.275 0.265 0.280 0.265 0.275 142,000 38,350 0.2701 0.275 0.265 0.280 0.265 0.275 142,000 0.2701 1.85%
2025-09-03 0 0.270 0.270 0.275 0.270 0.275 838,000 229,300 0.2736 0.270 0.270 0.275 0.270 0.275 838,000 0.2736 -3.57%
2025-09-02 0 0.280 0.275 0.280 0.275 0.295 2,804,000 790,980 0.2821 0.280 0.275 0.280 0.275 0.295 2,804,000 0.2821 3.70%
2025-09-01 0 0.270 0.270 0.275 0.250 0.290 1,422,000 395,430 0.2781 0.270 0.270 0.275 0.250 0.290 1,422,000 0.2781 0.00%
2025-08-29 0 0.270 0.260 0.275 0.255 0.275 404,000 105,500 0.2611 0.270 0.260 0.275 0.255 0.275 404,000 0.2611 0.00%
2025-08-28 0 0.270 0.260 0.275 0.260 0.275 550,000 146,800 0.2669 0.270 0.260 0.275 0.260 0.275 550,000 0.2669 -1.82%
2025-08-27 0 0.275 0.270 0.275 0.270 0.275 82,000 22,380 0.2729 0.275 0.270 0.275 0.270 0.275 82,000 0.2729 0.00%
2025-08-26 0 0.275 0.275 0.280 0.275 0.290 816,000 226,300 0.2773 0.275 0.275 0.280 0.275 0.290 816,000 0.2773 -3.51%
2025-08-25 0 0.285 0.280 0.285 0.275 0.285 1,121,685 314,029 0.2800 0.285 0.280 0.285 0.275 0.285 1,121,685 0.2800 0.00%
2025-08-22 0 0.285 0.275 0.285 0.275 0.285 464,500 125,440 0.2701 0.285 0.275 0.285 0.275 0.285 464,500 0.2701 3.64%
2025-08-21 0 0.275 0.275 0.280 0.270 0.285 1,438,000 396,780 0.2759 0.275 0.275 0.280 0.270 0.285 1,438,000 0.2759 0.00%
2025-08-20 0 0.275 0.275 0.285 0.275 0.285 444,000 124,600 0.2806 0.275 0.275 0.285 0.275 0.285 444,000 0.2806 -1.79%
2025-08-19 0 0.280 0.275 0.285 0.275 0.280 209,000 58,490 0.2799 0.280 0.275 0.285 0.275 0.280 209,000 0.2799 0.00%
2025-08-18 0 0.280 0.280 0.285 0.275 0.285 622,000 174,150 0.2800 0.280 0.280 0.285 0.275 0.285 622,000 0.2800 0.00%
2025-08-15 0 0.280 0.275 0.280 0.280 0.280 58,585 16,395 0.2798 0.280 0.275 0.280 0.280 0.280 58,585 0.2798 0.00%
2025-08-14 0 0.280 0.275 0.280 0.275 0.285 572,000 160,380 0.2804 0.280 0.275 0.280 0.275 0.285 572,000 0.2804 -1.75%
2025-08-13 0 0.285 0.280 0.285 0.280 0.285 20,000 5,630 0.2815 0.285 0.280 0.285 0.280 0.285 20,000 0.2815 1.79%
2025-08-12 0 0.280 0.280 0.285 0.280 0.285 33,380 9,335 0.2797 0.280 0.280 0.285 0.280 0.285 33,380 0.2797 0.00%
2025-08-11 0 0.280 0.280 0.285 0.280 0.285 1,350,000 384,720 0.2850 0.280 0.280 0.285 0.280 0.285 1,350,000 0.2850 0.00%
2025-08-08 0 0.280 0.280 0.285 0.280 0.285 440,000 125,010 0.2841 0.280 0.280 0.285 0.280 0.285 440,000 0.2841 -3.45%
2025-08-07 0 0.290 0.290 0.295 0.280 0.295 260,000 74,390 0.2861 0.290 0.290 0.295 0.280 0.295 260,000 0.2861 1.75%
2025-08-06 0 0.285 0.275 0.285 0.270 0.285 184,000 51,220 0.2784 0.285 0.275 0.285 0.270 0.285 184,000 0.2784 1.79%
2025-08-05 0 0.280 0.280 0.290 0.280 0.285 12,000 3,370 0.2808 0.280 0.280 0.290 0.280 0.285 12,000 0.2808 0.00%
2025-08-04 0 0.280 0.280 0.285 0.280 0.285 106,000 30,190 0.2848 0.280 0.280 0.285 0.280 0.285 106,000 0.2848 0.00%
2025-08-01 0 0.280 0.280 0.290 0.280 0.285 34,000 9,680 0.2847 0.280 0.280 0.290 0.280 0.285 34,000 0.2847 -1.75%
2025-07-31 0 0.285 0.285 0.290 0.285 0.290 224,000 63,870 0.2851 0.285 0.285 0.290 0.285 0.290 224,000 0.2851 0.00%
2025-07-30 0 0.285 0.285 0.290 0.285 0.295 702,962 203,689 0.2898 0.285 0.285 0.290 0.285 0.295 702,962 0.2898 -1.72%
2025-07-29 0 0.290 0.290 0.295 0.290 0.295 196,000 57,300 0.2923 0.290 0.290 0.295 0.290 0.295 196,000 0.2923 0.00%
2025-07-28 0 0.290 0.290 0.295 0.280 0.295 758,000 221,220 0.2918 0.290 0.290 0.295 0.280 0.295 758,000 0.2918 -1.69%
2025-07-25 0 0.295 0.295 0.300 0.290 0.300 405,250 119,563 0.2950 0.295 0.295 0.300 0.290 0.300 405,250 0.2950 0.00%
2025-07-24 0 0.295 0.295 0.305 0.295 0.305 979,550 293,744 0.2999 0.295 0.295 0.305 0.295 0.305 979,550 0.2999 -1.67%
2025-07-23 0 0.300 0.295 0.305 0.295 0.305 796,125 238,145 0.2991 0.300 0.295 0.305 0.295 0.305 796,125 0.2991 0.00%
2025-07-22 0 0.300 0.295 0.300 0.295 0.300 732,000 218,790 0.2989 0.300 0.295 0.300 0.295 0.300 732,000 0.2989 -1.64%
2025-07-21 0 0.305 0.295 0.305 0.295 0.305 1,342,392 402,806 0.3001 0.305 0.295 0.305 0.295 0.305 1,342,392 0.3001 1.67%
2025-07-18 0 0.300 0.300 0.305 0.300 0.310 425,050 129,294 0.3042 0.300 0.300 0.305 0.300 0.310 425,050 0.3042 0.00%
2025-07-17 0 0.300 0.300 0.305 0.300 0.305 205,900 62,362 0.3029 0.300 0.300 0.305 0.300 0.305 205,900 0.3029 0.00%
2025-07-16 0 0.300 0.300 0.305 0.300 0.300 28,000 8,400 0.3000 0.300 0.300 0.305 0.300 0.300 28,000 0.3000 -1.64%
2025-07-15 0 0.305 0.300 0.305 0.300 0.310 590,000 178,430 0.3024 0.305 0.300 0.305 0.300 0.310 590,000 0.3024 0.00%
2025-07-14 0 0.305 0.305 0.310 0.305 0.310 2,584,000 789,900 0.3057 0.305 0.305 0.310 0.305 0.310 2,584,000 0.3057 -3.17%
2025-07-11 0 0.315 0.305 0.310 0.305 0.320 2,768,700 850,432 0.3072 0.315 0.305 0.310 0.305 0.320 2,768,700 0.3072 3.28%
2025-07-10 0 0.305 0.300 0.305 0.300 0.305 500,000 150,610 0.3012 0.305 0.300 0.305 0.300 0.305 500,000 0.3012 0.00%
2025-07-09 0 0.305 0.305 0.310 0.300 0.310 804,000 243,830 0.3033 0.305 0.305 0.310 0.300 0.310 804,000 0.3033 -1.61%
2025-07-08 0 0.310 0.305 0.310 0.305 0.310 1,014,000 310,090 0.3058 0.310 0.305 0.310 0.305 0.310 1,014,000 0.3058 -1.59%
2025-07-07 0 0.315 0.310 0.315 0.310 0.315 410,000 127,120 0.3100 0.315 0.310 0.315 0.310 0.315 410,000 0.3100 0.00%
2025-07-04 0 0.315 0.315 0.325 0.310 0.325 360,000 115,420 0.3206 0.315 0.315 0.325 0.310 0.325 360,000 0.3206 -1.56%
2025-07-03 0 0.320 0.310 0.320 0.310 0.320 1,280,000 401,930 0.3140 0.320 0.310 0.320 0.310 0.320 1,280,000 0.3140 3.23%
2025-07-02 0 0.310 0.310 0.315 0.305 0.320 3,240,000 1,009,690 0.3116 0.310 0.310 0.315 0.305 0.320 3,240,000 0.3116 1.64%
2025-06-30 0 0.305 0.305 0.310 0.305 0.305 1,082,000 330,010 0.3050 0.305 0.305 0.310 0.305 0.305 1,082,000 0.3050 -1.61%
2025-06-27 0 0.310 0.305 0.310 0.305 0.315 1,586,000 491,300 0.3098 0.310 0.305 0.310 0.305 0.315 1,586,000 0.3098 -1.59%
2025-06-26 0 0.315 0.315 0.320 0.305 0.325 1,748,000 546,400 0.3126 0.315 0.315 0.320 0.305 0.325 1,748,000 0.3126 1.61%
2025-06-25 0 0.310 0.305 0.310 0.300 0.310 1,065,050 325,344 0.3055 0.310 0.305 0.310 0.300 0.310 1,065,050 0.3055 0.00%
2025-06-24 0 0.310 0.305 0.310 0.300 0.310 359,000 109,215 0.3042 0.310 0.305 0.310 0.300 0.310 359,000 0.3042 0.00%
2025-06-23 0 0.310 0.305 0.310 0.300 0.310 272,043 82,580 0.3036 0.310 0.305 0.310 0.300 0.310 272,043 0.3036 1.64%
2025-06-20 0 0.305 0.300 0.305 0.300 0.310 528,000 161,290 0.3055 0.305 0.300 0.305 0.300 0.310 528,000 0.3055 0.00%
2025-06-19 0 0.305 0.300 0.305 0.300 0.310 436,000 134,000 0.3073 0.305 0.300 0.305 0.300 0.310 436,000 0.3073 -1.61%
2025-06-18 0 0.310 0.310 0.315 0.305 0.320 758,000 235,290 0.3104 0.310 0.310 0.315 0.305 0.320 758,000 0.3104 -3.12%
2025-06-17 0 0.320 0.315 0.320 0.315 0.325 742,000 237,420 0.3200 0.320 0.315 0.320 0.315 0.325 742,000 0.3200 -1.54%
2025-06-16 0 0.325 0.315 0.325 0.310 0.325 374,500 119,685 0.3196 0.325 0.315 0.325 0.310 0.325 374,500 0.3196 1.56%
2025-06-13 0 0.320 0.310 0.320 0.310 0.320 134,000 41,880 0.3125 0.320 0.310 0.320 0.310 0.320 134,000 0.3125 0.00%
2025-06-12 0 0.320 0.315 0.320 0.305 0.325 834,000 264,980 0.3177 0.320 0.315 0.320 0.305 0.325 834,000 0.3177 1.59%
2025-06-11 0 0.315 0.310 0.315 0.310 0.325 880,000 277,010 0.3148 0.315 0.310 0.315 0.310 0.325 880,000 0.3148 -1.56%
2025-06-10 0 0.320 0.315 0.320 0.315 0.330 338,000 107,510 0.3181 0.320 0.315 0.320 0.315 0.330 338,000 0.3181 0.00%
2025-06-09 0 0.320 0.320 0.325 0.310 0.335 1,994,000 637,340 0.3196 0.320 0.320 0.325 0.310 0.335 1,994,000 0.3196 -4.48%
2025-06-06 0 0.335 0.335 0.340 0.330 0.350 3,412,000 1,155,040 0.3385 0.335 0.335 0.340 0.330 0.350 3,412,000 0.3385 3.08%
2025-06-05 0 0.325 0.320 0.325 0.315 0.370 3,274,000 1,067,800 0.3261 0.325 0.320 0.325 0.315 0.370 3,274,000 0.3261 0.00%
2025-06-04 0 0.325 0.320 0.325 0.300 0.345 3,274,000 1,037,100 0.3168 0.325 0.320 0.325 0.300 0.345 3,274,000 0.3168 3.17%
2025-06-03 0 0.315 0.315 0.320 0.300 0.320 1,178,000 367,160 0.3117 0.315 0.315 0.320 0.300 0.320 1,178,000 0.3117 -3.08%
2025-06-02 0 0.325 0.320 0.325 0.315 0.345 908,000 294,840 0.3247 0.325 0.320 0.325 0.315 0.345 908,000 0.3247 -5.80%
2025-05-30 0 0.345 0.340 0.345 0.325 0.360 1,304,000 437,770 0.3357 0.345 0.340 0.345 0.325 0.360 1,304,000 0.3357 -2.82%
2025-05-29 0 0.355 0.340 0.355 0.315 0.360 1,064,000 354,300 0.3330 0.355 0.340 0.355 0.315 0.360 1,064,000 0.3330 10.94%
2025-05-28 0 0.320 0.315 0.320 0.310 0.325 92,000 29,460 0.3202 0.320 0.315 0.320 0.310 0.325 92,000 0.3202 0.00%
2025-05-27 0 0.320 0.310 0.320 0.320 0.325 118,000 38,300 0.3246 0.320 0.310 0.320 0.320 0.325 118,000 0.3246 -4.48%
2025-05-26 0 0.335 0.310 0.335 0.315 0.335 328,500 105,540 0.3213 0.335 0.310 0.335 0.315 0.335 328,500 0.3213 6.35%
2025-05-23 0 0.315 0.305 0.315 0.300 0.315 406,000 123,260 0.3036 0.315 0.305 0.315 0.300 0.315 406,000 0.3036 -1.56%
2025-05-22 0 0.320 0.315 0.320 0.305 0.340 313,286 99,384 0.3172 0.320 0.315 0.320 0.305 0.340 313,286 0.3172 -7.25%
2025-05-21 0 0.345 0.340 0.345 0.330 0.355 205,890 70,223 0.3411 0.345 0.340 0.345 0.330 0.355 205,890 0.3411 -4.17%
2025-05-20 0 0.360 0.335 0.365 0.340 0.375 130,000 45,460 0.3497 0.360 0.335 0.365 0.340 0.375 130,000 0.3497 2.86%
2025-05-19 0 0.350 0.330 0.350 0.335 0.365 150,000 51,520 0.3435 0.350 0.330 0.350 0.335 0.365 150,000 0.3435 -6.67%
2025-05-16 0 0.375 0.330 0.375 0.330 0.375 76,000 26,060 0.3429 0.375 0.330 0.375 0.330 0.375 76,000 0.3429 10.29%
2025-05-15 0 0.340 0.335 0.345 0.340 0.340 88,125 29,960 0.3400 0.340 0.335 0.345 0.340 0.340 88,125 0.3400 -5.56%
2025-05-14 0 0.360 0.335 0.360 0.320 0.360 170,000 57,370 0.3375 0.360 0.335 0.360 0.320 0.360 170,000 0.3375 1.41%
2025-05-13 0 0.355 0.335 0.355 0.340 0.375 110,000 38,460 0.3496 0.355 0.335 0.355 0.340 0.375 110,000 0.3496 1.43%
2025-05-12 0 0.350 0.330 0.360 0.350 0.360 60,000 21,300 0.3550 0.350 0.330 0.360 0.350 0.360 60,000 0.3550 -4.11%
2025-05-09 0 0.365 0.360 0.365 0.365 0.370 64,187 23,433 0.3651 0.365 0.360 0.365 0.365 0.370 64,187 0.3651 -3.95%
2025-05-08 0 0.380 0.375 0.380 0.375 0.380 104,000 39,510 0.3799 0.380 0.375 0.380 0.375 0.380 104,000 0.3799 0.00%
2025-05-07 0 0.380 0.345 0.380 0.380 0.380 30,000 11,400 0.3800 0.380 0.345 0.380 0.380 0.380 30,000 0.3800 0.00%
2025-05-06 0 0.380 0.375 - 0.375 0.380 425,361 161,583 0.3799 0.380 0.375 - 0.375 0.380 425,361 0.3799 -2.56%
2025-05-02 0 0.390 0.390 0.410 0.380 0.435 360,000 142,860 0.3968 0.390 0.390 0.410 0.380 0.435 360,000 0.3968 -3.70%
2025-04-30 0 0.405 0.395 0.430 0.345 0.420 490,418 191,755 0.3910 0.405 0.395 0.430 0.345 0.420 490,418 0.3910 17.39%
2025-04-29 0 0.345 0.340 0.345 0.340 0.345 60,000 20,420 0.3403 0.345 0.340 0.345 0.340 0.345 60,000 0.3403 -2.82%
2025-04-28 0 0.355 0.350 0.365 0.340 0.365 124,000 44,010 0.3549 0.355 0.350 0.365 0.340 0.365 124,000 0.3549 -1.39%
2025-04-25 0 0.360 0.360 0.375 0.335 0.380 218,000 74,690 0.3426 0.360 0.360 0.375 0.335 0.380 218,000 0.3426 4.35%
2025-04-24 0 0.345 0.325 0.345 0.330 0.350 14,353 4,875 0.3397 0.345 0.325 0.345 0.330 0.350 14,353 0.3397 1.47%
2025-04-23 0 0.340 0.325 0.340 0.320 0.355 336,000 112,180 0.3339 0.340 0.325 0.340 0.320 0.355 336,000 0.3339 -2.86%
2025-04-22 0 0.350 0.325 0.385 0.335 0.385 140,000 47,850 0.3418 0.350 0.325 0.385 0.335 0.385 140,000 0.3418 1.45%
2025-04-17 0 0.345 0.320 0.345 0.300 0.345 308,000 99,720 0.3238 0.345 0.320 0.345 0.300 0.345 308,000 0.3238 1.47%
2025-04-16 0 0.340 0.335 0.345 0.310 0.365 430,000 141,970 0.3302 0.340 0.335 0.345 0.310 0.365 430,000 0.3302 -11.69%
2025-04-15 0 0.385 0.370 0.385 0.365 0.400 26,150 10,160 0.3885 0.385 0.370 0.385 0.365 0.400 26,150 0.3885 -6.10%
2025-04-14 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - 0.00%
2025-04-11 0 0.410 0.315 0.390 0.410 0.410 2,000 820 0.4100 0.410 0.315 0.390 0.410 0.410 2,000 0.4100 3.80%
2025-04-10 0 0.395 0.345 0.395 0.390 0.410 36,005 14,191 0.3941 0.395 0.345 0.395 0.390 0.410 36,005 0.3941 0.00%
2025-04-09 0 0.395 0.340 0.395 0.340 0.395 30,000 11,710 0.3903 0.395 0.340 0.395 0.340 0.395 30,000 0.3903 0.00%
2025-04-08 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2025-04-07 0 0.395 0.355 0.395 0.370 0.410 16,000 6,400 0.4000 0.395 0.355 0.395 0.370 0.410 16,000 0.4000 -9.20%
2025-04-03 0 0.435 0.410 0.435 0.420 0.435 60,325 25,526 0.4231 0.435 0.410 0.435 0.420 0.435 60,325 0.4231 1.16%
2025-04-02 0 0.430 0.410 0.435 0.430 0.430 2,200 938 0.4264 0.430 0.410 0.435 0.430 0.430 2,200 0.4264 0.00%
2025-04-01 0 0.430 0.425 0.430 0.425 0.455 182,996 80,059 0.4375 0.430 0.425 0.430 0.425 0.455 182,996 0.4375 -9.47%
2025-03-31 0 0.475 0.430 0.470 0.430 0.475 381,175 168,391 0.4418 0.475 0.430 0.470 0.430 0.475 381,175 0.4418 0.00%
2025-03-28 0 0.475 0.465 0.475 0.425 0.475 521,240 233,768 0.4485 0.475 0.465 0.475 0.425 0.475 521,240 0.4485 0.00%
2025-03-27 0 0.475 0.475 0.485 0.475 0.485 715,000 341,305 0.4773 0.475 0.475 0.485 0.475 0.485 715,000 0.4773 -6.86%
2025-03-26 0 0.510 0.495 0.510 0.485 0.510 264,000 131,170 0.4969 0.510 0.495 0.510 0.485 0.510 264,000 0.4969 2.00%
2025-03-25 0 0.500 0.495 0.500 0.480 0.500 6,917 3,341 0.4830 0.500 0.495 0.500 0.480 0.500 6,917 0.4830 1.01%
2025-03-24 0 0.495 0.485 0.495 0.485 0.495 32,000 15,550 0.4859 0.495 0.485 0.495 0.485 0.495 32,000 0.4859 -1.00%
2025-03-21 0 0.500 0.485 0.500 0.495 0.500 14,000 6,990 0.4993 0.500 0.485 0.500 0.495 0.500 14,000 0.4993 1.01%
2025-03-20 0 0.495 0.485 0.510 0.490 0.500 9,600 4,710 0.4906 0.495 0.485 0.510 0.490 0.500 9,600 0.4906 2.06%
2025-03-19 0 0.485 0.485 0.510 0.485 0.500 60,000 29,930 0.4988 0.485 0.485 0.510 0.485 0.500 60,000 0.4988 -4.90%
2025-03-18 0 0.510 0.500 0.520 0.495 0.510 24,000 12,070 0.5029 0.510 0.500 0.520 0.495 0.510 24,000 0.5029 0.00%
2025-03-17 0 0.510 0.500 0.510 0.495 0.510 60,000 30,010 0.5002 0.510 0.500 0.510 0.495 0.510 60,000 0.5002 -1.92%
2025-03-14 0 0.520 0.485 0.520 0.480 0.520 12,750 6,365 0.4992 0.520 0.485 0.520 0.480 0.520 12,750 0.4992 4.00%
2025-03-13 0 0.500 0.495 0.500 0.485 0.500 206,000 102,020 0.4952 0.500 0.495 0.500 0.485 0.500 206,000 0.4952 -1.96%
2025-03-12 0 0.510 0.500 0.510 0.500 0.530 536,000 269,880 0.5035 0.510 0.500 0.510 0.500 0.530 536,000 0.5035 -1.92%
2025-03-11 0 0.520 0.510 0.530 0.520 0.540 74,875 39,897 0.5328 0.520 0.510 0.530 0.520 0.540 74,875 0.5328 -1.89%
2025-03-10 0 0.530 0.510 0.530 0.510 0.530 176,000 91,160 0.5180 0.530 0.510 0.530 0.510 0.530 176,000 0.5180 -1.85%
2025-03-07 0 0.540 0.520 0.540 0.520 0.540 614,250 331,305 0.5394 0.540 0.520 0.540 0.520 0.540 614,250 0.5394 3.85%
2025-03-06 0 0.520 0.520 0.550 0.510 0.550 96,250 51,762 0.5378 0.520 0.520 0.550 0.510 0.550 96,250 0.5378 -1.89%
2025-03-05 0 0.530 0.520 0.530 0.520 0.530 30,000 15,880 0.5293 0.530 0.520 0.530 0.520 0.530 30,000 0.5293 -5.36%
2025-03-04 0 0.560 0.510 0.540 0.500 0.560 14,000 7,220 0.5157 0.560 0.510 0.540 0.500 0.560 14,000 0.5157 12.00%
2025-03-03 0 0.500 0.500 0.540 0.500 0.530 36,000 18,820 0.5228 0.500 0.500 0.540 0.500 0.530 36,000 0.5228 -5.66%
2025-02-28 0 0.530 0.500 0.540 0.500 0.530 17,000 8,830 0.5194 0.530 0.500 0.540 0.500 0.530 17,000 0.5194 1.92%
2025-02-27 0 0.520 0.510 0.520 0.510 0.530 156,000 81,080 0.5197 0.520 0.510 0.520 0.510 0.530 156,000 0.5197 -5.45%
2025-02-26 0 0.550 0.510 0.550 0.510 0.550 70,000 36,540 0.5220 0.550 0.510 0.550 0.510 0.550 70,000 0.5220 1.85%
2025-02-25 0 0.540 0.520 0.540 0.485 0.550 48,500 24,400 0.5031 0.540 0.520 0.540 0.485 0.550 48,500 0.5031 3.85%
2025-02-24 0 0.520 0.510 0.520 0.500 0.520 44,000 22,340 0.5077 0.520 0.510 0.520 0.500 0.520 44,000 0.5077 1.96%
2025-02-21 0 0.510 0.500 0.510 0.485 0.510 36,950 18,751 0.5075 0.510 0.500 0.510 0.485 0.510 36,950 0.5075 2.00%
2025-02-20 0 0.500 0.500 0.520 0.465 0.520 28,625 14,557 0.5085 0.500 0.500 0.520 0.465 0.520 28,625 0.5085 -5.66%
2025-02-19 0 0.530 0.520 0.530 0.510 0.540 49,577 25,733 0.5191 0.530 0.520 0.530 0.510 0.540 49,577 0.5191 -1.85%
2025-02-18 0 0.540 0.530 0.550 0.530 0.550 75,000 39,895 0.5319 0.540 0.530 0.550 0.530 0.550 75,000 0.5319 0.00%
2025-02-17 0 0.540 0.510 0.520 0.510 0.540 39,000 20,390 0.5228 0.540 0.510 0.520 0.510 0.540 39,000 0.5228 3.85%
2025-02-14 0 0.520 0.520 0.560 0.520 0.550 36,000 19,120 0.5311 0.520 0.520 0.560 0.520 0.550 36,000 0.5311 0.00%
2025-02-13 0 0.520 0.510 0.520 0.520 0.530 86,025 44,752 0.5202 0.520 0.510 0.520 0.520 0.530 86,025 0.5202 -3.70%
2025-02-12 0 0.540 0.520 0.540 0.520 0.540 204,375 108,023 0.5286 0.540 0.520 0.540 0.520 0.540 204,375 0.5286 1.89%
2025-02-11 0 0.530 0.500 0.510 0.485 0.540 58,500 30,250 0.5171 0.530 0.500 0.510 0.485 0.540 58,500 0.5171 3.92%
2025-02-10 0 0.510 0.500 0.530 0.510 0.510 2,000 1,020 0.5100 0.510 0.500 0.530 0.510 0.510 2,000 0.5100 -5.56%
2025-02-07 0 0.540 0.510 0.540 0.500 0.540 157,000 81,440 0.5187 0.540 0.510 0.540 0.500 0.540 157,000 0.5187 0.00%
2025-02-06 0 0.540 0.530 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.530 0.540 0.540 0.540 2,000 0.5400 -3.57%
2025-02-05 0 0.560 0.520 0.560 0.540 0.560 12,000 6,660 0.5550 0.560 0.520 0.560 0.540 0.560 12,000 0.5550 1.82%
2025-02-04 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2025-02-03 0 0.550 0.490 0.530 0.510 0.550 120,000 62,600 0.5217 0.550 0.490 0.530 0.510 0.550 120,000 0.5217 3.77%
2025-01-28 0 0.530 0.520 0.530 0.520 0.530 44,000 22,940 0.5214 0.530 0.520 0.530 0.520 0.530 44,000 0.5214 -3.64%
2025-01-27 0 0.550 0.510 0.530 0.550 0.550 2,000 1,100 0.5500 0.550 0.510 0.530 0.550 0.550 2,000 0.5500 1.85%
2025-01-24 0 0.540 0.520 0.540 0.520 0.540 48,000 25,600 0.5333 0.540 0.520 0.540 0.520 0.540 48,000 0.5333 1.89%
2025-01-23 0 0.530 0.530 0.540 0.530 0.540 12,075 6,417 0.5314 0.530 0.530 0.540 0.530 0.540 12,075 0.5314 -3.64%
2025-01-22 0 0.550 0.530 0.540 0.550 0.550 2,000 1,100 0.5500 0.550 0.530 0.540 0.550 0.550 2,000 0.5500 5.77%
2025-01-21 0 0.520 0.520 0.550 0.520 0.550 39,120 20,778 0.5311 0.520 0.520 0.550 0.520 0.550 39,120 0.5311 -1.89%
2025-01-20 0 0.530 0.520 0.540 0.520 0.540 227,600 121,400 0.5334 0.530 0.520 0.540 0.520 0.540 227,600 0.5334 1.92%
2025-01-17 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2025-01-16 0 0.520 0.500 0.520 0.510 0.530 60,000 30,980 0.5163 0.520 0.500 0.520 0.510 0.530 60,000 0.5163 -1.89%
2025-01-15 0 0.530 0.480 0.530 0.510 0.530 14,000 7,180 0.5129 0.530 0.480 0.530 0.510 0.530 14,000 0.5129 1.92%
2025-01-14 0 0.520 0.500 0.520 0.500 0.540 178,000 91,320 0.5130 0.520 0.500 0.520 0.500 0.540 178,000 0.5130 -8.77%
2025-01-13 0 0.570 0.520 0.550 0.520 0.570 30,000 15,840 0.5280 0.570 0.520 0.550 0.520 0.570 30,000 0.5280 5.56%
2025-01-10 0 0.540 0.520 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.520 0.540 0.540 0.540 2,000 0.5400 -1.82%
2025-01-09 0 0.550 0.510 0.550 0.510 0.550 425,000 232,900 0.5480 0.550 0.510 0.550 0.510 0.550 425,000 0.5480 3.77%
2025-01-08 0 0.530 0.500 0.530 0.540 0.540 16,000 8,640 0.5400 0.530 0.500 0.530 0.540 0.540 16,000 0.5400 0.00%
2025-01-07 0 0.530 0.530 0.540 0.530 0.570 204,000 110,160 0.5400 0.530 0.530 0.540 0.530 0.570 204,000 0.5400 -1.85%
2025-01-06 0 0.540 0.465 0.550 0.520 0.540 20,000 10,480 0.5240 0.540 0.465 0.550 0.520 0.540 20,000 0.5240 0.00%
2025-01-03 0 0.540 0.470 0.540 0.520 0.540 20,352 10,752 0.5283 0.540 0.470 0.540 0.520 0.540 20,352 0.5283 1.89%
2025-01-02 0 0.530 0.495 0.530 0.510 0.530 16,000 8,440 0.5275 0.530 0.495 0.530 0.510 0.530 16,000 0.5275 1.92%
2024-12-31 0 0.520 0.520 0.530 0.495 0.520 74,400 37,562 0.5049 0.520 0.520 0.530 0.495 0.520 74,400 0.5049 0.00%
2024-12-30 0 0.520 0.455 0.495 0.485 0.520 34,000 16,860 0.4959 0.520 0.455 0.495 0.485 0.520 34,000 0.4959 4.00%
2024-12-27 0 0.500 0.475 0.520 0.470 0.500 10,550 5,204 0.4933 0.500 0.475 0.520 0.470 0.500 10,550 0.4933 -3.85%
2024-12-24 0 0.520 0.450 0.510 - - 0 0 - 0.520 0.450 0.510 - - 0 - 0.00%
2024-12-23 0 0.520 0.455 0.520 0.500 0.520 4,000 2,040 0.5100 0.520 0.455 0.520 0.500 0.520 4,000 0.5100 4.00%
2024-12-20 0 0.500 0.500 0.530 0.500 0.520 10,000 5,160 0.5160 0.500 0.500 0.530 0.500 0.520 10,000 0.5160 -3.85%
2024-12-19 0 0.520 0.490 0.495 0.495 0.520 4,446 2,239 0.5036 0.520 0.490 0.495 0.495 0.520 4,446 0.5036 0.00%
2024-12-18 0 0.520 0.520 0.540 0.520 0.540 404,000 217,260 0.5378 0.520 0.520 0.540 0.520 0.540 404,000 0.5378 -7.14%
2024-12-17 0 0.560 0.540 0.560 0.520 0.620 142,000 79,500 0.5599 0.560 0.540 0.560 0.520 0.620 142,000 0.5599 1.82%
2024-12-16 0 0.550 0.510 0.550 0.510 0.550 72,000 37,720 0.5239 0.550 0.510 0.550 0.510 0.550 72,000 0.5239 1.85%
2024-12-13 0 0.540 0.495 0.540 0.530 0.540 28,000 14,860 0.5307 0.540 0.495 0.540 0.530 0.540 28,000 0.5307 3.85%
2024-12-12 0 0.520 0.520 0.540 0.500 0.550 108,000 56,120 0.5196 0.520 0.520 0.540 0.500 0.550 108,000 0.5196 -7.14%
2024-12-11 0 0.560 0.560 0.580 0.560 0.580 82,500 46,960 0.5692 0.560 0.560 0.580 0.560 0.580 82,500 0.5692 -6.67%
2024-12-10 0 0.600 0.570 0.600 0.550 0.600 255,302 145,617 0.5704 0.600 0.570 0.600 0.550 0.600 255,302 0.5704 3.45%
2024-12-09 0 0.580 0.580 0.590 0.580 0.590 24,000 13,940 0.5808 0.580 0.580 0.590 0.580 0.590 24,000 0.5808 -4.92%
2024-12-06 0 0.610 0.580 0.620 0.580 0.610 42,000 24,900 0.5929 0.610 0.580 0.620 0.580 0.610 42,000 0.5929 0.00%
2024-12-05 0 0.610 0.570 0.580 0.570 0.610 216,000 126,400 0.5852 0.610 0.570 0.580 0.570 0.610 216,000 0.5852 0.00%
2024-12-04 0 0.610 0.600 0.610 0.580 0.670 78,000 48,320 0.6195 0.610 0.600 0.610 0.580 0.670 78,000 0.6195 -4.69%
2024-12-03 0 0.640 0.640 0.660 0.570 0.680 111,882 67,628 0.6045 0.640 0.640 0.660 0.570 0.680 111,882 0.6045 -1.54%
2024-12-02 0 0.650 0.610 0.650 0.620 0.660 64,000 41,220 0.6441 0.650 0.610 0.650 0.620 0.660 64,000 0.6441 -2.99%
2024-11-29 0 0.670 0.580 0.670 0.600 0.670 24,750 15,167 0.6128 0.670 0.580 0.670 0.600 0.670 24,750 0.6128 9.84%
2024-11-28 0 0.610 0.610 0.650 0.610 0.630 36,000 22,540 0.6261 0.610 0.610 0.650 0.610 0.630 36,000 0.6261 -8.96%
2024-11-27 0 0.670 0.590 0.640 0.560 0.680 40,050 24,810 0.6195 0.670 0.590 0.640 0.560 0.680 40,050 0.6195 1.52%
2024-11-26 0 0.660 0.590 0.670 - - 66 37 0.5606 0.660 0.590 0.670 - - 66 0.5606 0.00%
2024-11-25 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - -1.49%
2024-11-22 0 0.670 0.640 0.670 0.680 0.680 2,000 1,360 0.6800 0.670 0.640 0.670 0.680 0.680 2,000 0.6800 -1.47%
2024-11-21 0 0.680 0.640 0.680 0.650 0.680 73,800 48,222 0.6534 0.680 0.640 0.680 0.650 0.680 73,800 0.6534 0.00%
2024-11-20 0 0.680 0.640 0.650 0.600 0.680 138,000 89,140 0.6459 0.680 0.640 0.650 0.600 0.680 138,000 0.6459 4.62%
2024-11-19 0 0.650 0.630 0.650 0.650 0.650 4,075 2,645 0.6491 0.650 0.630 0.650 0.650 0.650 4,075 0.6491 0.00%
2024-11-18 0 0.650 0.620 0.650 0.630 0.650 68,537 44,452 0.6486 0.650 0.620 0.650 0.630 0.650 68,537 0.6486 -1.52%
2024-11-15 0 0.660 0.640 0.690 0.660 0.690 20,000 13,400 0.6700 0.660 0.640 0.690 0.660 0.690 20,000 0.6700 0.00%
2024-11-14 0 0.660 0.640 0.700 0.650 0.710 118,000 80,000 0.6780 0.660 0.640 0.700 0.650 0.710 118,000 0.6780 -8.33%
2024-11-13 0 0.720 0.690 0.720 0.680 0.720 194,000 134,360 0.6926 0.720 0.690 0.720 0.680 0.720 194,000 0.6926 -1.37%
2024-11-12 0 0.730 0.720 0.730 0.690 0.890 332,500 256,235 0.7706 0.730 0.720 0.730 0.690 0.890 332,500 0.7706 0.00%
2024-11-11 0 0.730 0.700 0.740 0.660 0.730 98,000 68,820 0.7022 0.730 0.700 0.740 0.660 0.730 98,000 0.7022 1.39%
2024-11-08 0 0.720 0.670 0.690 0.720 0.720 2,000 1,440 0.7200 0.720 0.670 0.690 0.720 0.720 2,000 0.7200 2.86%
2024-11-07 0 0.700 0.670 0.740 0.700 0.750 56,000 40,160 0.7171 0.700 0.670 0.740 0.700 0.750 56,000 0.7171 -2.78%
2024-11-06 0 0.720 0.680 0.720 0.700 0.730 76,000 54,220 0.7134 0.720 0.680 0.720 0.700 0.730 76,000 0.7134 0.00%
2024-11-05 0 0.720 0.710 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.710 0.720 0.720 0.720 2,000 0.7200 0.00%
2024-11-04 0 0.720 0.700 0.730 0.700 0.730 98,021 69,388 0.7079 0.720 0.700 0.730 0.700 0.730 98,021 0.7079 1.41%
2024-11-01 0 0.710 0.700 0.750 0.700 0.740 160,000 114,840 0.7178 0.710 0.700 0.750 0.700 0.740 160,000 0.7178 -7.79%
2024-10-31 0 0.770 0.710 0.740 0.710 0.930 224,000 184,000 0.8214 0.770 0.710 0.740 0.710 0.930 224,000 0.8214 1.32%
2024-10-30 0 0.760 0.710 0.730 0.700 0.760 148,000 105,380 0.7120 0.760 0.710 0.730 0.700 0.760 148,000 0.7120 4.11%
2024-10-29 0 0.730 0.690 0.700 0.700 0.740 57,687 40,827 0.7077 0.730 0.690 0.700 0.700 0.740 57,687 0.7077 1.39%
2024-10-28 0 0.720 0.700 0.720 0.700 0.730 12,000 8,500 0.7083 0.720 0.700 0.720 0.700 0.730 12,000 0.7083 1.41%
2024-10-25 0 0.710 0.680 0.710 0.700 0.710 12,000 8,420 0.7017 0.710 0.680 0.710 0.700 0.710 12,000 0.7017 0.00%
2024-10-24 0 0.710 0.680 0.710 0.710 0.710 10,000 7,100 0.7100 0.710 0.680 0.710 0.710 0.710 10,000 0.7100 0.00%
2024-10-23 0 0.710 0.680 0.710 0.700 0.710 20,000 14,020 0.7010 0.710 0.680 0.710 0.700 0.710 20,000 0.7010 -1.39%
2024-10-22 0 0.720 0.680 0.690 0.710 0.730 6,503 4,662 0.7169 0.720 0.680 0.690 0.710 0.730 6,503 0.7169 -1.37%
2024-10-21 0 0.730 0.690 0.730 0.690 0.730 66,000 46,740 0.7082 0.730 0.690 0.730 0.690 0.730 66,000 0.7082 -1.35%
2024-10-18 0 0.740 0.670 0.710 - - 0 0 - 0.740 0.670 0.710 - - 0 - 0.00%
2024-10-17 0 0.740 0.670 0.740 0.680 0.740 36,000 25,300 0.7028 0.740 0.670 0.740 0.680 0.740 36,000 0.7028 4.23%
2024-10-16 0 0.710 0.670 0.680 0.690 0.710 26,000 17,980 0.6915 0.710 0.670 0.680 0.690 0.710 26,000 0.6915 4.41%
2024-10-15 0 0.680 0.680 0.720 0.670 0.700 34,000 23,640 0.6953 0.680 0.680 0.720 0.670 0.700 34,000 0.6953 -4.23%
2024-10-14 0 0.710 0.690 0.740 0.680 0.740 118,000 83,720 0.7095 0.710 0.690 0.740 0.680 0.740 118,000 0.7095 -7.79%
2024-10-10 0 0.770 0.720 0.770 0.730 0.770 16,000 11,940 0.7463 0.770 0.720 0.770 0.730 0.770 16,000 0.7463 1.32%
2024-10-09 0 0.760 0.710 0.760 0.730 0.780 50,000 37,880 0.7576 0.760 0.710 0.760 0.730 0.780 50,000 0.7576 4.11%
2024-10-08 0 0.730 0.680 0.730 0.680 0.760 120,000 84,980 0.7082 0.730 0.680 0.730 0.680 0.760 120,000 0.7082 -10.98%
2024-10-07 0 0.820 0.800 0.820 0.750 0.820 118,000 93,600 0.7932 0.820 0.800 0.820 0.750 0.820 118,000 0.7932 -5.75%
2024-10-04 0 0.870 0.770 0.830 0.750 0.870 114,400 91,248 0.7976 0.870 0.770 0.830 0.750 0.870 114,400 0.7976 6.10%
2024-10-03 0 0.820 0.750 0.820 0.700 0.900 50,713 41,277 0.8139 0.820 0.750 0.820 0.700 0.900 50,713 0.8139 9.33%
2024-10-02 0 0.750 0.700 0.720 0.670 0.750 70,000 49,380 0.7054 0.750 0.700 0.720 0.670 0.750 70,000 0.7054 10.29%
2024-09-30 0 0.680 0.640 0.680 0.640 0.690 78,000 51,140 0.6556 0.680 0.640 0.680 0.640 0.690 78,000 0.6556 3.03%
2024-09-27 0 0.660 0.630 0.670 0.630 0.660 10,000 6,540 0.6540 0.660 0.630 0.670 0.630 0.660 10,000 0.6540 4.76%
2024-09-26 0 0.630 0.620 0.630 0.620 0.640 108,900 67,960 0.6241 0.630 0.620 0.630 0.620 0.640 108,900 0.6241 0.00%
2024-09-25 0 0.630 0.590 0.630 0.590 0.630 98,025 59,898 0.6110 0.630 0.590 0.630 0.590 0.630 98,025 0.6110 0.00%
2024-09-24 0 0.630 0.600 0.630 0.590 0.630 39,255 24,181 0.6160 0.630 0.600 0.630 0.590 0.630 39,255 0.6160 3.28%
2024-09-23 0 0.610 0.580 0.610 0.580 0.610 52,000 30,540 0.5873 0.610 0.580 0.610 0.580 0.610 52,000 0.5873 1.67%
2024-09-20 0 0.600 0.580 0.600 0.580 0.600 18,000 10,640 0.5911 0.600 0.580 0.600 0.580 0.600 18,000 0.5911 -3.23%
2024-09-19 0 0.620 0.580 0.620 0.570 0.620 88,227 52,162 0.5912 0.620 0.580 0.620 0.570 0.620 88,227 0.5912 5.08%
2024-09-17 0 0.590 0.580 0.590 0.560 0.590 76,200 44,186 0.5799 0.590 0.580 0.590 0.560 0.590 76,200 0.5799 0.00%
2024-09-16 0 0.590 0.560 0.590 0.560 0.590 138,717 78,545 0.5662 0.590 0.560 0.590 0.560 0.590 138,717 0.5662 0.00%
2024-09-13 0 0.590 0.570 0.590 0.580 0.590 24,000 13,940 0.5808 0.590 0.570 0.590 0.580 0.590 24,000 0.5808 -1.67%
2024-09-12 0 0.600 0.570 0.610 0.570 0.610 108,000 64,020 0.5928 0.600 0.570 0.610 0.570 0.610 108,000 0.5928 1.69%
2024-09-11 0 0.590 0.560 0.590 0.570 0.600 62,000 35,480 0.5723 0.590 0.560 0.590 0.570 0.600 62,000 0.5723 3.51%
2024-09-10 0 0.570 0.570 0.600 0.570 0.620 8,000 4,800 0.6000 0.570 0.570 0.600 0.570 0.620 8,000 0.6000 -3.39%
2024-09-09 0 0.590 0.570 0.590 0.570 0.590 16,062 9,412 0.5860 0.590 0.570 0.590 0.570 0.590 16,062 0.5860 0.00%
2024-09-05 0 0.590 0.580 0.590 0.590 0.590 40,000 23,600 0.5900 0.590 0.580 0.590 0.590 0.590 40,000 0.5900 -4.84%
2024-09-04 0 0.620 0.570 0.620 0.580 0.620 88,000 51,620 0.5866 0.620 0.570 0.620 0.580 0.620 88,000 0.5866 3.33%
2024-09-03 0 0.600 0.570 0.600 0.590 0.600 46,000 27,160 0.5904 0.600 0.570 0.600 0.590 0.600 46,000 0.5904 0.00%
2024-09-02 0 0.600 0.580 0.620 0.580 0.610 144,000 85,860 0.5963 0.600 0.580 0.620 0.580 0.610 144,000 0.5963 -3.23%
2024-08-30 0 0.620 0.600 0.620 0.590 0.620 41,562 24,923 0.5997 0.620 0.600 0.620 0.590 0.620 41,562 0.5997 1.64%
2024-08-29 0 0.610 0.580 0.660 0.580 0.650 94,000 56,400 0.6000 0.610 0.580 0.660 0.580 0.650 94,000 0.6000 0.00%
2024-08-28 0 0.610 0.580 0.590 0.520 0.610 190,000 111,300 0.5858 0.610 0.580 0.590 0.520 0.610 190,000 0.5858 1.67%
2024-08-27 0 0.600 0.590 0.600 0.580 0.600 98,000 58,220 0.5941 0.600 0.590 0.600 0.580 0.600 98,000 0.5941 -1.64%
2024-08-26 0 0.610 0.590 0.610 0.600 0.720 390,000 238,320 0.6111 0.610 0.590 0.610 0.600 0.720 390,000 0.6111 -6.15%
2024-08-23 0 0.650 0.650 0.700 0.640 0.740 55,250 37,612 0.6808 0.650 0.650 0.700 0.640 0.740 55,250 0.6808 -4.41%
2024-08-22 0 0.680 0.660 0.700 0.670 0.740 102,000 69,140 0.6778 0.680 0.660 0.700 0.670 0.740 102,000 0.6778 1.49%
2024-08-21 0 0.670 0.670 0.690 0.670 0.700 144,000 98,380 0.6832 0.670 0.670 0.690 0.670 0.700 144,000 0.6832 -6.94%
2024-08-20 0 0.720 0.690 0.710 0.650 0.730 266,000 183,860 0.6912 0.720 0.690 0.710 0.650 0.730 266,000 0.6912 -4.00%
2024-08-19 0 0.750 0.680 0.720 0.680 0.750 76,000 53,300 0.7013 0.750 0.680 0.720 0.680 0.750 76,000 0.7013 1.35%
2024-08-16 0 0.740 0.690 0.740 0.660 0.740 200,625 142,065 0.7081 0.740 0.690 0.740 0.660 0.740 200,625 0.7081 1.37%
2024-08-15 0 0.730 0.720 0.730 0.720 0.750 210,356 153,989 0.7320 0.730 0.720 0.730 0.720 0.750 210,356 0.7320 -5.19%
2024-08-14 0 0.770 0.740 0.790 0.720 0.790 76,000 57,800 0.7605 0.770 0.740 0.790 0.720 0.790 76,000 0.7605 -6.10%
2024-08-13 0 0.820 0.710 0.780 0.730 0.820 98,000 73,620 0.7512 0.820 0.710 0.780 0.730 0.820 98,000 0.7512 6.49%
2024-08-12 0 0.770 0.680 0.760 0.730 0.770 42,000 31,140 0.7414 0.770 0.680 0.760 0.730 0.770 42,000 0.7414 2.67%
2024-08-09 0 0.750 0.680 0.800 0.680 0.790 34,046 24,891 0.7311 0.750 0.680 0.800 0.680 0.790 34,046 0.7311 4.17%
2024-08-08 0 0.720 0.700 0.730 0.720 0.800 32,000 23,200 0.7250 0.720 0.700 0.730 0.720 0.800 32,000 0.7250 -1.37%
2024-08-07 0 0.730 0.720 0.740 0.720 0.800 294,000 217,760 0.7407 0.730 0.720 0.740 0.720 0.800 294,000 0.7407 -6.41%
2024-08-06 0 0.780 0.710 0.780 0.670 0.790 58,000 42,820 0.7383 0.780 0.710 0.780 0.670 0.790 58,000 0.7383 6.85%
2024-08-05 0 0.730 0.720 0.730 0.720 0.790 172,000 126,420 0.7350 0.730 0.720 0.730 0.720 0.790 172,000 0.7350 -6.41%
2024-08-02 0 0.780 0.740 0.780 0.770 0.790 8,000 6,220 0.7775 0.780 0.740 0.780 0.770 0.790 8,000 0.7775 -1.27%
2024-08-01 0 0.790 0.730 0.760 0.760 0.800 60,000 46,000 0.7667 0.790 0.730 0.760 0.760 0.800 60,000 0.7667 0.00%
2024-07-31 0 0.790 0.740 0.760 0.780 0.800 26,000 20,440 0.7862 0.790 0.740 0.760 0.780 0.800 26,000 0.7862 0.00%
2024-07-30 0 0.790 0.730 0.790 0.760 0.800 34,000 26,600 0.7824 0.790 0.730 0.790 0.760 0.800 34,000 0.7824 0.00%
2024-07-29 0 0.790 0.760 0.780 0.770 0.800 5,800 4,480 0.7724 0.790 0.760 0.780 0.770 0.800 5,800 0.7724 0.00%
2024-07-26 0 0.790 0.750 0.810 0.790 0.800 14,000 11,200 0.8000 0.790 0.750 0.810 0.790 0.800 14,000 0.8000 -2.47%
2024-07-25 0 0.810 0.770 0.810 0.800 0.810 6,000 4,840 0.8067 0.810 0.770 0.810 0.800 0.810 6,000 0.8067 -1.22%
2024-07-24 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2024-07-23 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2024-07-22 0 0.820 0.770 0.820 0.800 0.820 12,000 9,800 0.8167 0.820 0.770 0.820 0.800 0.820 12,000 0.8167 0.00%
2024-07-19 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2024-07-18 0 0.820 0.800 0.820 0.790 0.820 30,000 24,020 0.8007 0.820 0.800 0.820 0.790 0.820 30,000 0.8007 2.50%
2024-07-17 0 0.800 0.770 0.800 0.780 0.810 112,000 88,420 0.7895 0.800 0.770 0.800 0.780 0.810 112,000 0.7895 -1.23%
2024-07-16 0 0.810 0.800 0.810 0.810 0.830 96,000 78,000 0.8125 0.810 0.800 0.810 0.810 0.830 96,000 0.8125 1.25%
2024-07-15 0 0.800 0.800 0.870 0.800 0.840 36,000 30,160 0.8378 0.800 0.800 0.870 0.800 0.840 36,000 0.8378 -8.05%
2024-07-12 0 0.870 0.820 0.870 0.820 0.870 95,000 78,740 0.8288 0.870 0.820 0.870 0.820 0.870 95,000 0.8288 4.82%
2024-07-11 0 0.830 0.810 0.840 0.830 0.840 36,000 30,100 0.8361 0.830 0.810 0.840 0.830 0.840 36,000 0.8361 0.00%
2024-07-10 0 0.830 0.810 0.830 0.830 0.850 148,000 123,820 0.8366 0.830 0.810 0.830 0.830 0.850 148,000 0.8366 -3.49%
2024-07-09 0 0.860 0.810 0.860 0.830 0.910 316,000 283,100 0.8959 0.860 0.810 0.860 0.830 0.910 316,000 0.8959 1.18%
2024-07-08 0 0.850 0.800 0.850 0.830 0.850 56,000 46,560 0.8314 0.850 0.800 0.850 0.830 0.850 56,000 0.8314 -1.16%
2024-07-05 0 0.860 0.820 0.860 0.820 0.860 14,000 11,880 0.8486 0.860 0.820 0.860 0.820 0.860 14,000 0.8486 0.00%
2024-07-04 0 0.860 0.850 0.860 0.840 0.860 4,680 3,950 0.8440 0.860 0.850 0.860 0.840 0.860 4,680 0.8440 -1.15%
2024-07-03 0 0.870 0.850 0.890 0.850 0.940 504,000 467,120 0.9268 0.870 0.850 0.890 0.850 0.940 504,000 0.9268 -5.43%
2024-07-02 0 0.920 0.820 0.900 0.810 0.940 1,186,000 1,101,920 0.9291 0.920 0.820 0.900 0.810 0.940 1,186,000 0.9291 9.52%
2024-06-28 0 0.840 0.760 0.840 0.790 0.840 30,000 24,240 0.8080 0.840 0.760 0.840 0.790 0.840 30,000 0.8080 6.33%
2024-06-27 0 0.790 0.780 0.820 0.790 0.820 108,000 86,780 0.8035 0.790 0.780 0.820 0.790 0.820 108,000 0.8035 -4.82%
2024-06-26 0 0.830 0.780 0.830 0.800 0.830 52,000 42,340 0.8142 0.830 0.780 0.830 0.800 0.830 52,000 0.8142 -4.60%
2024-06-25 0 0.870 0.790 0.870 0.800 0.870 38,000 31,260 0.8226 0.870 0.790 0.870 0.800 0.870 38,000 0.8226 7.41%
2024-06-24 0 0.810 0.790 0.840 0.780 0.820 84,000 67,460 0.8031 0.810 0.790 0.840 0.780 0.820 84,000 0.8031 -1.22%
2024-06-21 0 0.820 0.820 0.830 0.790 0.850 76,375 62,385 0.8168 0.820 0.820 0.830 0.790 0.850 76,375 0.8168 0.00%
2024-06-20 0 0.820 0.810 0.830 0.800 0.930 268,000 242,700 0.9056 0.820 0.810 0.830 0.800 0.930 268,000 0.9056 -4.65%
2024-06-19 0 0.860 0.860 0.880 0.800 0.880 530,000 431,340 0.8138 0.860 0.860 0.880 0.800 0.880 530,000 0.8138 7.50%
2024-06-18 0 0.800 0.740 0.800 0.750 0.800 188,000 146,360 0.7785 0.800 0.740 0.800 0.750 0.800 188,000 0.7785 5.26%
2024-06-17 0 0.760 0.740 0.780 0.730 0.790 202,059 150,620 0.7454 0.760 0.740 0.780 0.730 0.790 202,059 0.7454 1.33%
2024-06-14 0 0.750 0.750 0.780 0.740 0.770 1,618,562 1,202,467 0.7429 0.750 0.750 0.780 0.740 0.770 1,618,562 0.7429 0.00%
2024-06-13 0 0.750 0.730 0.750 0.750 0.760 38,000 28,800 0.7579 0.750 0.730 0.750 0.750 0.760 38,000 0.7579 -2.60%
2024-06-12 0 0.770 0.750 0.770 0.730 0.800 128,000 96,440 0.7534 0.770 0.750 0.770 0.730 0.800 128,000 0.7534 0.00%
2024-06-11 0 0.770 0.760 0.780 0.750 0.780 71,000 54,630 0.7694 0.770 0.760 0.780 0.750 0.780 71,000 0.7694 0.00%
2024-06-07 0 0.770 0.750 0.770 0.740 0.770 72,000 54,600 0.7583 0.770 0.750 0.770 0.740 0.770 72,000 0.7583 1.32%
2024-06-06 0 0.760 0.740 0.760 0.750 0.770 46,312 34,778 0.7510 0.760 0.740 0.760 0.750 0.770 46,312 0.7510 1.33%
2024-06-05 0 0.750 0.740 0.770 0.740 0.770 76,000 57,460 0.7561 0.750 0.740 0.770 0.740 0.770 76,000 0.7561 -6.25%
2024-06-04 0 0.800 0.750 0.800 0.790 0.800 4,150 3,289 0.7925 0.800 0.750 0.800 0.790 0.800 4,150 0.7925 0.00%
2024-06-03 0 0.800 0.760 0.800 0.790 0.800 6,000 4,760 0.7933 0.800 0.760 0.800 0.790 0.800 6,000 0.7933 1.27%
2024-05-31 0 0.790 0.770 0.790 0.770 0.800 56,000 43,960 0.7850 0.790 0.770 0.790 0.770 0.800 56,000 0.7850 0.00%
2024-05-30 0 0.790 0.780 0.790 0.790 0.800 14,000 11,080 0.7914 0.790 0.780 0.790 0.790 0.800 14,000 0.7914 0.00%
2024-05-29 0 0.790 0.790 0.820 0.780 0.820 42,000 33,660 0.8014 0.790 0.790 0.820 0.780 0.820 42,000 0.8014 -1.25%
2024-05-28 0 0.800 0.780 0.810 0.800 0.900 685,000 553,230 0.8076 0.800 0.780 0.810 0.800 0.900 685,000 0.8076 -13.98%
2024-05-27 0 0.930 0.830 0.930 0.930 0.930 2,000 1,860 0.9300 0.930 0.830 0.930 0.930 0.930 2,000 0.9300 1.09%
2024-05-24 0 0.920 0.860 0.920 0.850 0.920 74,000 65,400 0.8838 0.920 0.860 0.920 0.850 0.920 74,000 0.8838 4.55%
2024-05-23 0 0.880 0.850 0.880 0.860 0.880 38,000 33,120 0.8716 0.880 0.850 0.880 0.860 0.880 38,000 0.8716 -2.22%
2024-05-22 0 0.900 0.900 0.930 0.860 0.920 51,000 44,590 0.8743 0.900 0.900 0.930 0.860 0.920 51,000 0.8743 1.12%
2024-05-21 0 0.890 0.880 0.950 0.850 0.890 22,000 18,980 0.8627 0.890 0.880 0.950 0.850 0.890 22,000 0.8627 -1.11%
2024-05-20 0 0.900 0.850 0.900 0.870 0.950 20,000 17,860 0.8930 0.900 0.850 0.900 0.870 0.950 20,000 0.8930 2.27%
2024-05-17 0 0.880 0.840 0.880 0.860 0.920 46,000 40,480 0.8800 0.880 0.840 0.880 0.860 0.920 46,000 0.8800 -3.30%
2024-05-16 0 0.910 0.870 0.920 0.880 0.920 88,000 79,580 0.9043 0.910 0.870 0.920 0.880 0.920 88,000 0.9043 5.81%
2024-05-14 0 0.860 0.800 0.880 0.820 0.860 14,000 11,840 0.8457 0.860 0.800 0.880 0.820 0.860 14,000 0.8457 7.50%
2024-05-13 0 0.800 0.800 0.840 0.800 0.840 24,250 19,670 0.8111 0.800 0.800 0.840 0.800 0.840 24,250 0.8111 -4.76%
2024-05-10 0 0.840 0.820 0.840 0.770 0.840 97,358 78,437 0.8057 0.840 0.820 0.840 0.770 0.840 97,358 0.8057 2.44%
2024-05-09 0 0.820 0.780 0.820 0.740 0.820 12,000 9,320 0.7767 0.820 0.780 0.820 0.740 0.820 12,000 0.7767 1.23%
2024-05-08 0 0.810 0.770 0.820 0.730 0.830 46,000 36,520 0.7939 0.810 0.770 0.820 0.730 0.830 46,000 0.7939 0.00%
2024-05-07 0 0.810 0.790 0.820 0.800 0.810 18,000 14,440 0.8022 0.810 0.790 0.820 0.800 0.810 18,000 0.8022 2.53%
2024-05-06 0 0.790 0.760 0.790 0.770 0.790 24,000 18,780 0.7825 0.790 0.760 0.790 0.770 0.790 24,000 0.7825 3.95%
2024-05-03 0 0.760 0.760 0.810 0.760 0.800 37,000 28,500 0.7703 0.760 0.760 0.810 0.760 0.800 37,000 0.7703 0.00%
2024-05-02 0 0.760 0.760 0.840 0.760 0.810 39,088 31,188 0.7979 0.760 0.760 0.840 0.760 0.810 39,088 0.7979 -6.17%
2024-04-30 0 0.810 0.770 0.810 0.750 0.870 108,000 85,320 0.7900 0.810 0.770 0.810 0.750 0.870 108,000 0.7900 -4.71%
2024-04-29 0 0.850 0.770 0.810 0.740 0.850 51,925 39,669 0.7640 0.850 0.770 0.810 0.740 0.850 51,925 0.7640 10.39%
2024-04-26 0 0.770 0.760 0.820 0.760 0.800 96,000 73,980 0.7706 0.770 0.760 0.820 0.760 0.800 96,000 0.7706 1.32%
2024-04-25 0 0.760 0.730 0.760 0.700 0.770 40,000 29,580 0.7395 0.760 0.730 0.760 0.700 0.770 40,000 0.7395 0.00%
2024-04-24 0 0.760 0.710 0.760 0.680 0.760 19,509 14,306 0.7333 0.760 0.710 0.760 0.680 0.760 19,509 0.7333 4.11%
2024-04-23 0 0.730 0.720 0.740 0.720 0.740 67,125 48,553 0.7233 0.730 0.720 0.740 0.720 0.740 67,125 0.7233 1.39%
2024-04-22 0 0.720 0.640 0.720 0.680 0.720 4,025 2,815 0.6994 0.720 0.640 0.720 0.680 0.720 4,025 0.6994 0.00%
2024-04-19 0 0.720 0.680 0.720 - - 500 335 0.6700 0.720 0.680 0.720 - - 500 0.6700 0.00%
2024-04-18 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2024-04-17 0 0.720 0.680 0.720 - - 390 256 0.6564 0.720 0.680 0.720 - - 390 0.6564 0.00%
2024-04-16 0 0.720 0.690 0.720 0.690 0.720 26,000 18,300 0.7038 0.720 0.690 0.720 0.690 0.720 26,000 0.7038 1.41%
2024-04-15 0 0.710 0.700 0.710 0.680 0.750 187,975 132,343 0.7040 0.710 0.700 0.710 0.680 0.750 187,975 0.7040 -4.05%
2024-04-12 0 0.740 0.710 0.750 0.710 0.740 4,652 3,339 0.7178 0.740 0.710 0.750 0.710 0.740 4,652 0.7178 1.37%
2024-04-11 0 0.730 0.730 0.750 0.730 0.760 38,000 28,520 0.7505 0.730 0.730 0.750 0.730 0.760 38,000 0.7505 -2.67%
2024-04-10 0 0.750 0.740 0.750 0.750 0.760 60,498 45,378 0.7501 0.750 0.740 0.750 0.750 0.760 60,498 0.7501 0.00%
2024-04-09 0 0.750 0.750 0.780 0.750 0.800 32,220 25,280 0.7846 0.750 0.750 0.780 0.750 0.800 32,220 0.7846 -6.25%
2024-04-08 0 0.800 0.760 0.830 0.740 0.840 168,000 139,240 0.8288 0.800 0.760 0.830 0.740 0.840 168,000 0.8288 3.90%
2024-04-05 0 0.770 0.740 0.770 0.740 0.780 296,000 222,380 0.7513 0.770 0.740 0.770 0.740 0.780 296,000 0.7513 -3.75%
2024-04-03 0 0.800 0.750 0.810 0.780 0.800 10,000 7,940 0.7940 0.800 0.750 0.810 0.780 0.800 10,000 0.7940 1.27%
2024-04-02 0 0.790 0.760 0.790 0.790 0.790 10,664 8,398 0.7875 0.790 0.760 0.790 0.790 0.790 10,664 0.7875 -4.82%
2024-03-28 0 0.830 0.730 0.830 0.780 0.860 14,000 11,460 0.8186 0.830 0.730 0.830 0.780 0.860 14,000 0.8186 5.06%
2024-03-27 0 0.790 0.760 0.800 0.770 0.800 44,250 34,362 0.7765 0.790 0.760 0.800 0.770 0.800 44,250 0.7765 -2.47%
2024-03-26 0 0.810 0.760 0.770 0.790 0.810 12,000 9,600 0.8000 0.810 0.760 0.770 0.790 0.810 12,000 0.8000 1.25%
2024-03-25 0 0.800 0.780 0.820 0.760 0.840 64,000 50,420 0.7878 0.800 0.780 0.820 0.760 0.840 64,000 0.7878 -2.44%
2024-03-22 0 0.820 0.770 0.820 0.770 0.820 26,571 21,093 0.7938 0.820 0.770 0.820 0.770 0.820 26,571 0.7938 2.50%
2024-03-21 0 0.800 0.720 0.840 0.750 0.840 28,000 21,520 0.7686 0.800 0.720 0.840 0.750 0.840 28,000 0.7686 2.56%
2024-03-20 0 0.780 0.740 0.780 0.740 0.780 114,000 85,440 0.7495 0.780 0.740 0.780 0.740 0.780 114,000 0.7495 0.00%
2024-03-19 0 0.780 0.760 0.780 0.760 0.790 50,000 38,720 0.7744 0.780 0.760 0.780 0.760 0.790 50,000 0.7744 -1.27%
2024-03-18 0 0.790 0.780 0.790 0.770 0.800 58,000 45,680 0.7876 0.790 0.780 0.790 0.770 0.800 58,000 0.7876 -4.82%
2024-03-15 0 0.830 0.800 0.830 0.770 0.840 44,000 34,560 0.7855 0.830 0.800 0.830 0.770 0.840 44,000 0.7855 9.21%
2024-03-14 0 0.760 0.760 0.830 0.760 0.850 44,000 34,440 0.7827 0.760 0.760 0.830 0.760 0.850 44,000 0.7827 -1.30%
2024-03-13 0 0.770 0.730 0.770 0.740 0.780 80,200 60,078 0.7491 0.770 0.730 0.770 0.740 0.780 80,200 0.7491 -2.53%
2024-03-12 0 0.790 0.740 0.790 0.720 0.790 72,000 53,880 0.7483 0.790 0.740 0.790 0.720 0.790 72,000 0.7483 5.33%
2024-03-11 0 0.750 0.740 0.750 0.710 0.750 84,000 61,320 0.7300 0.750 0.740 0.750 0.710 0.750 84,000 0.7300 1.35%
2024-03-08 0 0.740 0.720 0.740 0.680 0.740 392,000 276,500 0.7054 0.740 0.720 0.740 0.680 0.740 392,000 0.7054 0.00%
2024-03-07 0 0.740 0.690 0.740 0.700 0.740 44,000 31,000 0.7045 0.740 0.690 0.740 0.700 0.740 44,000 0.7045 4.23%
2024-03-06 0 0.710 0.700 0.710 0.700 0.720 98,000 69,020 0.7043 0.710 0.700 0.710 0.700 0.720 98,000 0.7043 -1.39%
2024-03-05 0 0.720 0.690 0.720 0.670 0.720 354,000 244,720 0.6913 0.720 0.690 0.720 0.670 0.720 354,000 0.6913 5.88%
2024-03-04 0 0.680 0.670 0.690 0.670 0.730 384,672 266,771 0.6935 0.680 0.670 0.690 0.670 0.730 384,672 0.6935 -6.85%
2024-03-01 0 0.730 0.710 0.730 0.670 0.730 330,000 234,380 0.7102 0.730 0.710 0.730 0.670 0.730 330,000 0.7102 4.29%
2024-02-29 0 0.700 0.660 0.710 0.670 0.700 44,000 29,680 0.6745 0.700 0.660 0.710 0.670 0.700 44,000 0.6745 4.48%
2024-02-28 0 0.670 0.660 0.670 0.660 0.710 100,200 68,426 0.6829 0.670 0.660 0.670 0.660 0.710 100,200 0.6829 -4.29%
2024-02-27 0 0.700 0.670 0.700 0.680 0.720 82,000 56,760 0.6922 0.700 0.670 0.700 0.680 0.720 82,000 0.6922 0.00%
2024-02-26 0 0.700 0.660 0.700 0.660 0.730 61,060 41,527 0.6801 0.700 0.660 0.700 0.660 0.730 61,060 0.6801 2.94%
2024-02-23 0 0.680 0.680 0.720 0.670 0.720 38,000 25,720 0.6768 0.680 0.680 0.720 0.670 0.720 38,000 0.6768 1.49%
2024-02-22 0 0.670 0.650 0.680 0.660 0.680 102,712 68,368 0.6656 0.670 0.650 0.680 0.660 0.680 102,712 0.6656 0.00%
2024-02-21 0 0.670 0.670 0.720 0.660 0.690 112,000 75,920 0.6779 0.670 0.670 0.720 0.660 0.690 112,000 0.6779 -5.63%
2024-02-20 0 0.710 0.680 0.710 0.670 0.710 88,350 60,184 0.6812 0.710 0.680 0.710 0.670 0.710 88,350 0.6812 1.43%
2024-02-19 0 0.700 0.660 0.700 0.660 0.700 94,250 63,637 0.6752 0.700 0.660 0.700 0.660 0.700 94,250 0.6752 -1.41%
2024-02-16 0 0.710 0.680 0.710 0.650 0.710 125,773 84,590 0.6726 0.710 0.680 0.710 0.650 0.710 125,773 0.6726 4.41%
2024-02-15 0 0.680 0.670 0.730 0.640 0.700 278,000 185,520 0.6673 0.680 0.670 0.730 0.640 0.700 278,000 0.6673 0.00%
2024-02-14 0 0.680 0.660 0.680 0.650 0.680 16,000 10,760 0.6725 0.680 0.660 0.680 0.650 0.680 16,000 0.6725 0.00%
2024-02-09 0 0.680 0.650 0.680 0.650 0.680 54,000 35,340 0.6544 0.680 0.650 0.680 0.650 0.680 54,000 0.6544 1.49%
2024-02-08 0 0.670 0.650 0.680 0.670 0.690 142,451 96,450 0.6771 0.670 0.650 0.680 0.670 0.690 142,451 0.6771 0.00%
2024-02-07 0 0.670 0.610 0.670 0.610 0.670 134,000 86,680 0.6469 0.670 0.610 0.670 0.610 0.670 134,000 0.6469 4.69%
2024-02-06 0 0.640 0.640 0.670 0.640 0.640 2,000 1,280 0.6400 0.640 0.640 0.670 0.640 0.640 2,000 0.6400 -4.48%
2024-02-05 0 0.670 0.640 0.670 0.650 0.670 30,351 19,868 0.6546 0.670 0.640 0.670 0.650 0.670 30,351 0.6546 0.00%
2024-02-02 0 0.670 0.650 0.670 0.640 0.670 22,000 14,380 0.6536 0.670 0.650 0.670 0.640 0.670 22,000 0.6536 1.52%
2024-02-01 0 0.660 0.630 0.660 0.630 0.670 104,625 67,067 0.6410 0.660 0.630 0.660 0.630 0.670 104,625 0.6410 -1.49%
2024-01-31 0 0.670 0.650 0.670 0.660 0.670 58,000 38,760 0.6683 0.670 0.650 0.670 0.660 0.670 58,000 0.6683 -1.47%
2024-01-30 0 0.680 0.650 0.680 0.640 0.680 14,000 9,440 0.6743 0.680 0.650 0.680 0.640 0.680 14,000 0.6743 0.00%
2024-01-29 0 0.680 0.670 0.690 0.670 0.690 88,000 59,540 0.6766 0.680 0.670 0.690 0.670 0.690 88,000 0.6766 0.00%
2024-01-26 0 0.680 0.670 0.680 0.650 0.710 387,250 260,135 0.6717 0.680 0.670 0.680 0.650 0.710 387,250 0.6717 -4.23%
2024-01-25 0 0.710 0.690 0.710 0.670 0.720 72,000 50,320 0.6989 0.710 0.690 0.710 0.670 0.720 72,000 0.6989 0.00%
2024-01-24 0 0.710 0.700 0.710 0.690 0.720 326,000 231,220 0.7093 0.710 0.700 0.710 0.690 0.720 326,000 0.7093 -2.74%
2024-01-23 0 0.730 0.710 0.740 0.730 0.740 19,000 13,860 0.7295 0.730 0.710 0.740 0.730 0.740 19,000 0.7295 0.00%
2024-01-22 0 0.730 0.730 0.760 0.730 0.750 46,000 33,980 0.7387 0.730 0.730 0.760 0.730 0.750 46,000 0.7387 -2.67%
2024-01-19 0 0.750 0.720 0.750 0.740 0.750 74,000 54,880 0.7416 0.750 0.720 0.750 0.740 0.750 74,000 0.7416 -1.32%
2024-01-18 0 0.760 0.730 0.760 0.760 0.760 6,500 4,910 0.7554 0.760 0.730 0.760 0.760 0.760 6,500 0.7554 1.33%
2024-01-17 0 0.750 0.740 0.750 0.730 0.760 72,000 53,600 0.7444 0.750 0.740 0.750 0.730 0.760 72,000 0.7444 0.00%
2024-01-16 0 0.750 0.730 0.760 0.750 0.760 14,000 10,520 0.7514 0.750 0.730 0.760 0.750 0.760 14,000 0.7514 1.35%
2024-01-15 0 0.740 0.740 0.750 0.740 0.760 24,000 17,940 0.7475 0.740 0.740 0.750 0.740 0.760 24,000 0.7475 -1.33%
2024-01-12 0 0.750 0.750 0.760 0.710 0.770 142,000 107,660 0.7582 0.750 0.750 0.760 0.710 0.770 142,000 0.7582 -3.85%
2024-01-11 0 0.780 0.760 0.780 0.770 0.780 14,000 10,900 0.7786 0.780 0.760 0.780 0.770 0.780 14,000 0.7786 0.00%
2024-01-10 0 0.780 0.750 0.780 0.760 0.780 28,000 21,740 0.7764 0.780 0.750 0.780 0.760 0.780 28,000 0.7764 1.30%
2024-01-09 0 0.770 0.770 0.780 0.770 0.780 20,000 15,420 0.7710 0.770 0.770 0.780 0.770 0.780 20,000 0.7710 1.32%
2024-01-08 0 0.760 0.760 0.770 0.740 0.770 116,000 88,560 0.7634 0.760 0.760 0.770 0.740 0.770 116,000 0.7634 -2.56%
2024-01-05 0 0.780 0.760 0.780 0.750 0.780 18,000 13,740 0.7633 0.780 0.760 0.780 0.750 0.780 18,000 0.7633 2.63%
2024-01-04 0 0.760 0.750 0.770 0.750 0.770 60,000 45,580 0.7597 0.760 0.750 0.770 0.750 0.770 60,000 0.7597 -2.56%
2024-01-03 0 0.780 0.750 0.780 0.730 0.780 66,000 50,240 0.7612 0.780 0.750 0.780 0.730 0.780 66,000 0.7612 1.30%
2024-01-02 0 0.770 0.740 0.770 0.750 0.770 32,000 24,120 0.7538 0.770 0.740 0.770 0.750 0.770 32,000 0.7538 0.00%
2023-12-29 0 0.770 0.740 0.770 0.760 0.770 8,000 6,140 0.7675 0.770 0.740 0.770 0.760 0.770 8,000 0.7675 0.00%
2023-12-28 0 0.770 0.760 0.770 0.750 0.770 22,000 16,720 0.7600 0.770 0.760 0.770 0.750 0.770 22,000 0.7600 -1.28%
2023-12-27 0 0.780 0.740 0.780 0.740 0.780 80,000 60,280 0.7535 0.780 0.740 0.780 0.740 0.780 80,000 0.7535 1.30%
2023-12-22 0 0.770 0.740 0.770 0.750 0.770 54,000 41,000 0.7593 0.770 0.740 0.770 0.750 0.770 54,000 0.7593 2.67%
2023-12-21 0 0.750 0.740 0.750 0.750 0.760 46,375 34,886 0.7523 0.750 0.740 0.750 0.750 0.760 46,375 0.7523 -2.60%
2023-12-20 0 0.770 0.740 0.770 0.740 0.770 96,000 71,780 0.7477 0.770 0.740 0.770 0.740 0.770 96,000 0.7477 2.67%
2023-12-19 0 0.750 0.750 0.760 0.740 0.770 16,000 11,980 0.7488 0.750 0.750 0.760 0.740 0.770 16,000 0.7488 1.35%
2023-12-18 0 0.740 0.730 0.760 0.740 0.760 170,000 126,200 0.7424 0.740 0.730 0.760 0.740 0.760 170,000 0.7424 -2.63%
2023-12-15 0 0.760 0.760 0.770 0.740 0.770 217,666 165,682 0.7612 0.760 0.760 0.770 0.740 0.770 217,666 0.7612 0.00%
2023-12-14 0 0.760 0.740 0.760 0.740 0.760 76,000 57,060 0.7508 0.760 0.740 0.760 0.740 0.760 76,000 0.7508 -1.30%
2023-12-13 0 0.770 0.750 0.780 0.760 0.780 14,000 10,780 0.7700 0.770 0.750 0.780 0.760 0.780 14,000 0.7700 0.00%
2023-12-12 0 0.770 0.740 0.770 0.760 0.770 66,000 50,520 0.7655 0.770 0.740 0.770 0.760 0.770 66,000 0.7655 0.00%
2023-12-11 0 0.770 0.740 0.770 0.750 0.780 132,606 100,692 0.7593 0.770 0.740 0.770 0.750 0.780 132,606 0.7593 -2.53%
2023-12-08 0 0.790 0.760 0.790 0.770 0.790 20,000 15,520 0.7760 0.790 0.760 0.790 0.770 0.790 20,000 0.7760 1.28%
2023-12-07 0 0.780 0.760 0.780 0.760 0.780 98,000 74,800 0.7633 0.780 0.760 0.780 0.760 0.780 98,000 0.7633 -1.27%
2023-12-06 0 0.790 0.770 0.790 0.770 0.790 40,000 31,540 0.7885 0.790 0.770 0.790 0.770 0.790 40,000 0.7885 1.28%
2023-12-05 0 0.780 0.760 0.780 0.770 0.790 56,000 43,380 0.7746 0.780 0.760 0.780 0.770 0.790 56,000 0.7746 -2.50%
2023-12-04 0 0.800 0.770 0.800 0.780 0.820 84,000 65,900 0.7845 0.800 0.770 0.800 0.780 0.820 84,000 0.7845 0.00%
2023-12-01 0 0.800 0.770 0.820 0.790 0.810 18,000 14,380 0.7989 0.800 0.770 0.820 0.790 0.810 18,000 0.7989 0.00%
2023-11-30 0 0.800 0.760 0.800 0.780 0.800 72,000 56,580 0.7858 0.800 0.760 0.800 0.780 0.800 72,000 0.7858 1.27%
2023-11-29 0 0.790 0.770 0.790 0.790 0.790 18,000 14,220 0.7900 0.790 0.770 0.790 0.790 0.790 18,000 0.7900 0.00%
2023-11-28 0 0.790 0.760 0.790 0.790 0.800 22,000 17,400 0.7909 0.790 0.760 0.790 0.790 0.800 22,000 0.7909 0.00%
2023-11-27 0 0.790 0.760 0.790 0.770 0.790 24,425 19,070 0.7808 0.790 0.760 0.790 0.770 0.790 24,425 0.7808 1.28%
2023-11-24 0 0.780 0.770 0.790 0.760 0.800 150,000 116,820 0.7788 0.780 0.770 0.790 0.760 0.800 150,000 0.7788 0.00%
2023-11-23 0 0.780 0.750 0.780 0.770 0.780 16,400 12,684 0.7734 0.780 0.750 0.780 0.770 0.780 16,400 0.7734 2.63%
2023-11-22 0 0.760 0.740 0.760 0.740 0.770 146,000 110,960 0.7600 0.760 0.740 0.760 0.740 0.770 146,000 0.7600 -1.30%
2023-11-21 0 0.770 0.760 0.780 0.760 0.780 30,000 23,340 0.7780 0.770 0.760 0.780 0.760 0.780 30,000 0.7780 1.32%
2023-11-20 0 0.760 0.760 0.770 0.740 0.780 106,000 81,180 0.7658 0.760 0.760 0.770 0.740 0.780 106,000 0.7658 -2.56%
2023-11-17 0 0.780 0.750 0.780 0.740 0.780 16,000 12,360 0.7725 0.780 0.750 0.780 0.740 0.780 16,000 0.7725 4.00%
2023-11-16 0 0.750 0.750 0.760 0.750 0.780 205,125 156,672 0.7638 0.750 0.750 0.760 0.750 0.780 205,125 0.7638 -3.85%
2023-11-15 0 0.780 0.770 0.790 0.760 0.800 68,000 52,540 0.7726 0.780 0.770 0.790 0.760 0.800 68,000 0.7726 1.30%
2023-11-14 0 0.770 0.740 0.770 0.760 0.770 48,000 36,640 0.7633 0.770 0.740 0.770 0.760 0.770 48,000 0.7633 1.32%
2023-11-13 0 0.760 0.740 0.760 0.730 0.780 236,000 177,220 0.7509 0.760 0.740 0.760 0.730 0.780 236,000 0.7509 0.00%
2023-11-10 0 0.760 0.750 0.760 0.730 0.760 110,000 82,540 0.7504 0.760 0.750 0.760 0.730 0.760 110,000 0.7504 0.00%
2023-11-09 0 0.760 0.750 0.760 0.750 0.810 477,500 370,355 0.7756 0.760 0.750 0.760 0.750 0.810 477,500 0.7756 -6.17%
2023-11-08 0 0.810 0.800 0.820 0.810 0.820 38,000 30,820 0.8111 0.810 0.800 0.820 0.810 0.820 38,000 0.8111 -3.57%
2023-11-07 0 0.840 0.820 0.840 0.790 0.840 124,000 100,860 0.8134 0.840 0.820 0.840 0.790 0.840 124,000 0.8134 0.00%
2023-11-06 0 0.840 0.810 0.840 0.820 0.920 1,337,971 1,118,777 0.8362 0.840 0.810 0.840 0.820 0.920 1,337,971 0.8362 -8.70%
2023-11-03 0 0.920 0.900 0.920 0.910 0.930 28,000 25,740 0.9193 0.920 0.900 0.920 0.910 0.930 28,000 0.9193 0.00%
2023-11-02 0 0.920 0.900 0.920 0.890 0.930 50,000 45,560 0.9112 0.920 0.900 0.920 0.890 0.930 50,000 0.9112 -1.08%
2023-11-01 0 0.930 0.920 0.930 0.910 0.930 316,000 289,080 0.9148 0.930 0.920 0.930 0.910 0.930 316,000 0.9148 0.00%
2023-10-31 0 0.930 0.920 0.940 0.910 0.950 98,000 91,820 0.9369 0.930 0.920 0.940 0.910 0.950 98,000 0.9369 -1.06%
2023-10-30 0 0.940 0.920 0.940 0.930 0.940 18,000 16,860 0.9367 0.940 0.920 0.940 0.930 0.940 18,000 0.9367 0.00%
2023-10-27 0 0.940 0.920 0.940 0.920 0.940 148,000 137,420 0.9285 0.940 0.920 0.940 0.920 0.940 148,000 0.9285 -1.05%
2023-10-26 0 0.950 0.940 0.950 0.930 0.950 32,000 30,120 0.9413 0.950 0.940 0.950 0.930 0.950 32,000 0.9413 -1.04%
2023-10-25 0 0.960 0.930 0.960 0.940 0.960 46,000 43,360 0.9426 0.960 0.930 0.960 0.940 0.960 46,000 0.9426 1.05%
2023-10-24 0 0.950 0.930 0.950 0.920 0.950 66,000 61,260 0.9282 0.950 0.930 0.950 0.920 0.950 66,000 0.9282 0.00%
2023-10-20 0 0.950 0.930 0.950 0.900 0.950 4,000 3,700 0.9250 0.950 0.930 0.950 0.900 0.950 4,000 0.9250 0.00%
2023-10-19 0 0.950 0.930 0.960 0.920 0.960 114,000 107,220 0.9405 0.950 0.930 0.960 0.920 0.960 114,000 0.9405 0.00%
2023-10-18 0 0.950 0.930 0.950 0.910 0.950 44,000 41,400 0.9409 0.950 0.930 0.950 0.910 0.950 44,000 0.9409 -1.04%
2023-10-17 0 0.960 0.920 0.960 0.920 0.960 30,700 29,043 0.9460 0.960 0.920 0.960 0.920 0.960 30,700 0.9460 1.05%
2023-10-16 0 0.950 0.940 0.950 0.930 0.960 66,000 62,700 0.9500 0.950 0.940 0.950 0.930 0.960 66,000 0.9500 -4.04%
2023-10-13 0 0.990 0.950 0.990 0.960 0.990 98,000 94,640 0.9657 0.990 0.950 0.990 0.960 0.990 98,000 0.9657 0.00%
2023-10-12 0 0.990 0.970 0.990 0.960 1.010 552,303 539,267 0.9764 0.990 0.970 0.990 0.960 1.010 552,303 0.9764 -1.98%
2023-10-11 0 1.010 1.000 1.060 1.010 1.050 17,946 18,393 1.0249 1.010 1.000 1.060 1.010 1.050 17,946 1.0249 -1.94%
2023-10-10 0 1.030 1.010 1.030 0.980 1.040 193,632 196,002 1.0122 1.030 1.010 1.030 0.980 1.040 193,632 1.0122 -3.74%
2023-10-09 0 1.070 0.970 1.060 0.990 1.080 32,000 32,080 1.0025 1.070 0.970 1.060 0.990 1.080 32,000 1.0025 5.94%
2023-10-06 0 1.010 1.000 1.010 0.980 1.060 52,000 52,420 1.0081 1.010 1.000 1.010 0.980 1.060 52,000 1.0081 1.00%
2023-10-05 0 1.000 0.970 1.020 0.980 1.050 120,000 119,560 0.9963 1.000 0.970 1.020 0.980 1.050 120,000 0.9963 0.00%
2023-10-04 0 1.000 0.990 1.000 0.980 1.000 44,000 43,800 0.9955 1.000 0.990 1.000 0.980 1.000 44,000 0.9955 -1.96%
2023-10-03 0 1.020 0.960 1.020 0.960 1.040 114,000 112,340 0.9854 1.020 0.960 1.020 0.960 1.040 114,000 0.9854 0.00%
2023-09-29 0 1.020 0.970 1.030 0.980 1.040 42,000 41,960 0.9990 1.020 0.970 1.030 0.980 1.040 42,000 0.9990 2.00%
2023-09-28 0 1.000 0.950 1.000 0.960 1.040 100,000 97,880 0.9788 1.000 0.950 1.000 0.960 1.040 100,000 0.9788 0.00%
2023-09-27 0 1.000 0.970 1.000 0.960 1.000 114,000 111,860 0.9812 1.000 0.970 1.000 0.960 1.000 114,000 0.9812 0.00%
2023-09-26 0 1.000 0.960 1.000 0.970 1.010 126,000 124,520 0.9883 1.000 0.960 1.000 0.970 1.010 126,000 0.9883 2.04%
2023-09-25 0 0.980 0.950 0.980 0.940 0.990 98,578 94,908 0.9628 0.980 0.950 0.980 0.940 0.990 98,578 0.9628 0.00%
2023-09-22 0 0.980 0.960 0.980 0.950 1.010 109,906 106,112 0.9655 0.980 0.960 0.980 0.950 1.010 109,906 0.9655 -1.01%
2023-09-21 0 0.990 0.970 1.000 0.950 1.050 384,000 376,720 0.9810 0.990 0.970 1.000 0.950 1.050 384,000 0.9810 -1.00%
2023-09-20 0 1.000 0.950 1.000 1.000 1.000 6,000 6,000 1.0000 1.000 0.950 1.000 1.000 1.000 6,000 1.0000 2.04%
2023-09-19 0 0.980 0.980 0.990 0.980 0.990 8,000 7,860 0.9825 0.980 0.980 0.990 0.980 0.990 8,000 0.9825 -1.01%
2023-09-18 0 0.990 0.950 1.000 0.970 1.000 12,000 11,840 0.9867 0.990 0.950 1.000 0.970 1.000 12,000 0.9867 0.00%
2023-09-15 0 0.990 0.950 0.990 0.960 0.990 82,000 79,220 0.9661 0.990 0.950 0.990 0.960 0.990 82,000 0.9661 2.06%
2023-09-14 0 0.970 0.960 0.970 0.950 0.990 110,000 106,240 0.9658 0.970 0.960 0.970 0.950 0.990 110,000 0.9658 -2.02%
2023-09-13 0 0.990 0.980 1.040 0.940 1.040 42,000 40,640 0.9676 0.990 0.980 1.040 0.940 1.040 42,000 0.9676 0.00%
2023-09-12 0 0.990 0.940 0.990 0.970 0.990 10,000 9,840 0.9840 0.990 0.940 0.990 0.970 0.990 10,000 0.9840 0.00%
2023-09-11 0 0.990 0.960 0.990 0.940 0.990 70,000 67,460 0.9637 0.990 0.960 0.990 0.940 0.990 70,000 0.9637 1.02%
2023-09-07 0 0.980 0.960 0.980 0.960 0.990 4,000 3,900 0.9750 0.980 0.960 0.980 0.960 0.990 4,000 0.9750 -2.00%
2023-09-06 0 1.000 0.980 1.010 0.990 1.010 54,000 53,780 0.9959 1.000 0.980 1.010 0.990 1.010 54,000 0.9959 0.00%
2023-09-05 0 1.000 0.960 1.010 0.960 1.020 20,000 19,740 0.9870 1.000 0.960 1.010 0.960 1.020 20,000 0.9870 2.04%
2023-09-04 0 0.980 0.970 1.000 0.970 1.030 126,000 124,060 0.9846 0.980 0.970 1.000 0.970 1.030 126,000 0.9846 0.00%
2023-08-31 0 0.980 0.940 0.980 0.960 0.990 44,775 43,805 0.9783 0.980 0.940 0.980 0.960 0.990 44,775 0.9783 0.00%
2023-08-30 0 0.980 0.940 0.980 0.970 0.990 28,000 27,400 0.9786 0.980 0.940 0.980 0.970 0.990 28,000 0.9786 0.00%
2023-08-29 0 0.980 0.950 0.980 0.990 0.990 2,000 1,980 0.9900 0.980 0.950 0.980 0.990 0.990 2,000 0.9900 0.00%
2023-08-28 0 0.980 0.970 0.980 0.950 1.000 58,000 56,440 0.9731 0.980 0.970 0.980 0.950 1.000 58,000 0.9731 3.16%
2023-08-25 0 0.950 0.920 0.960 0.890 0.960 27,887 26,419 0.9474 0.950 0.920 0.960 0.890 0.960 27,887 0.9474 1.06%
2023-08-24 0 0.940 0.940 0.950 0.940 0.970 116,000 110,160 0.9497 0.940 0.940 0.950 0.940 0.970 116,000 0.9497 -1.05%
2023-08-23 0 0.950 0.930 0.950 0.910 0.960 70,000 65,240 0.9320 0.950 0.930 0.950 0.910 0.960 70,000 0.9320 1.06%
2023-08-22 0 0.940 0.930 0.940 0.920 0.960 408,000 381,420 0.9349 0.940 0.930 0.940 0.920 0.960 408,000 0.9349 -2.08%
2023-08-21 0 0.960 0.950 0.960 0.940 0.980 129,000 123,190 0.9550 0.960 0.950 0.960 0.940 0.980 129,000 0.9550 -1.03%
2023-08-18 0 0.970 0.950 0.980 0.960 1.000 44,025 42,723 0.9704 0.970 0.950 0.980 0.960 1.000 44,025 0.9704 1.04%
2023-08-17 0 0.960 0.960 0.970 0.940 0.980 319,307 306,442 0.9597 0.960 0.960 0.970 0.940 0.980 319,307 0.9597 -2.04%
2023-08-16 0 0.980 0.970 0.980 0.960 1.020 68,000 66,860 0.9832 0.980 0.970 0.980 0.960 1.020 68,000 0.9832 1.03%
2023-08-15 0 0.970 0.960 0.980 0.950 1.010 324,375 315,071 0.9713 0.970 0.960 0.980 0.950 1.010 324,375 0.9713 -1.02%
2023-08-14 0 0.980 0.980 0.990 0.950 1.010 322,000 314,080 0.9754 0.980 0.980 0.990 0.950 1.010 322,000 0.9754 0.00%
2023-08-11 0 0.980 0.970 0.980 0.960 1.000 404,000 398,760 0.9870 0.980 0.970 0.980 0.960 1.000 404,000 0.9870 -2.97%
2023-08-10 0 1.010 1.000 1.020 0.980 1.060 2,120,000 2,143,180 1.0109 1.010 1.000 1.020 0.980 1.060 2,120,000 1.0109 -8.18%
2023-08-09 0 1.100 1.080 1.110 1.030 1.130 380,050 412,552 1.0855 1.100 1.080 1.110 1.030 1.130 380,050 1.0855 6.80%
2023-08-08 0 1.030 1.030 1.050 1.020 1.140 975,000 1,045,260 1.0721 1.030 1.030 1.050 1.020 1.140 975,000 1.0721 -10.43%
2023-08-07 0 1.150 1.140 1.160 1.120 1.240 483,800 566,210 1.1703 1.150 1.140 1.160 1.120 1.240 483,800 1.1703 -4.17%
2023-08-04 0 1.200 1.200 1.210 1.190 1.250 464,000 563,300 1.2140 1.200 1.200 1.210 1.190 1.250 464,000 1.2140 -3.23%
2023-08-03 0 1.240 1.230 1.260 1.210 1.270 324,000 400,180 1.2351 1.240 1.230 1.260 1.210 1.270 324,000 1.2351 0.81%
2023-08-02 0 1.230 1.230 1.250 1.220 1.250 19,906 24,429 1.2272 1.230 1.230 1.250 1.220 1.250 19,906 1.2272 -0.81%
2023-08-01 0 1.240 1.230 1.250 1.200 1.250 156,750 193,297 1.2332 1.240 1.230 1.250 1.200 1.250 156,750 1.2332 1.64%
2023-07-31 0 1.220 1.210 1.250 1.210 1.240 10,000 12,240 1.2240 1.220 1.210 1.250 1.210 1.240 10,000 1.2240 0.83%
2023-07-28 0 1.210 1.200 1.270 1.210 1.260 6,000 7,380 1.2300 1.210 1.200 1.270 1.210 1.260 6,000 1.2300 0.00%
2023-07-27 0 1.210 1.210 1.240 1.210 1.240 16,000 19,520 1.2200 1.210 1.210 1.240 1.210 1.240 16,000 1.2200 0.00%
2023-07-26 0 1.210 1.210 1.230 1.200 1.240 26,000 31,620 1.2162 1.210 1.210 1.230 1.200 1.240 26,000 1.2162 -0.82%
2023-07-25 0 1.220 1.220 1.230 1.190 1.250 218,000 266,960 1.2246 1.220 1.220 1.230 1.190 1.250 218,000 1.2246 -0.81%
2023-07-24 0 1.230 1.230 1.270 1.210 1.310 68,250 85,255 1.2492 1.230 1.230 1.270 1.210 1.310 68,250 1.2492 -7.52%
2023-07-21 0 1.330 1.300 1.340 1.330 1.410 10,000 13,560 1.3560 1.330 1.300 1.340 1.330 1.410 10,000 1.3560 0.76%
2023-07-20 0 1.320 1.310 1.370 1.290 1.390 64,000 84,500 1.3203 1.320 1.310 1.370 1.290 1.390 64,000 1.3203 3.13%
2023-07-19 0 1.280 1.270 1.300 1.260 1.310 326,000 421,280 1.2923 1.280 1.270 1.300 1.260 1.310 326,000 1.2923 -3.03%
2023-07-18 0 1.320 1.300 1.320 1.270 1.410 394,000 527,300 1.3383 1.320 1.300 1.320 1.270 1.410 394,000 1.3383 -7.69%
2023-07-14 0 1.430 1.430 1.490 1.400 1.490 212,450 308,570 1.4524 1.430 1.430 1.490 1.400 1.490 212,450 1.4524 -2.72%
2023-07-13 0 1.470 1.470 1.490 1.410 1.540 193,383 283,643 1.4667 1.470 1.470 1.490 1.410 1.540 193,383 1.4667 -3.29%
2023-07-12 0 1.520 1.510 1.560 1.520 1.520 2,000 3,040 1.5200 1.520 1.510 1.560 1.520 1.520 2,000 1.5200 -3.80%
2023-07-11 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-06-29 0 1.580 1.490 1.580 1.570 1.580 6,000 9,440 1.5733 1.580 1.490 1.580 1.570 1.580 6,000 1.5733 3.95%
2023-06-28 0 1.520 1.520 1.580 1.490 1.580 88,000 132,720 1.5082 1.520 1.520 1.580 1.490 1.580 88,000 1.5082 -1.94%
2023-06-27 0 1.550 1.530 1.580 1.530 1.550 4,000 6,160 1.5400 1.550 1.530 1.580 1.530 1.550 4,000 1.5400 1.31%
2023-06-26 0 1.530 1.520 1.580 1.530 1.530 2,625 3,978 1.5154 1.530 1.520 1.580 1.530 1.530 2,625 1.5154 -2.55%
2023-06-23 0 1.570 1.530 1.570 1.570 1.570 32,000 50,240 1.5700 1.570 1.530 1.570 1.570 1.570 32,000 1.5700 -0.63%
2023-06-21 0 1.580 1.530 1.580 1.520 1.580 33,000 50,930 1.5433 1.580 1.530 1.580 1.520 1.580 33,000 1.5433 0.00%
2023-06-20 0 1.580 1.520 1.570 1.570 1.600 14,000 22,180 1.5843 1.580 1.520 1.570 1.570 1.600 14,000 1.5843 -0.63%
2023-06-19 0 1.590 1.550 1.590 - - 0 0 - 1.590 1.550 1.590 - - 0 - -1.85%
2023-06-16 0 1.620 1.570 1.620 1.570 1.620 26,200 41,858 1.5976 1.620 1.570 1.620 1.570 1.620 26,200 1.5976 2.53%
2023-06-15 0 1.580 1.530 1.580 1.540 1.590 6,000 9,340 1.5567 1.580 1.530 1.580 1.540 1.590 6,000 1.5567 4.64%
2023-06-14 0 1.510 1.480 1.550 1.470 1.630 251,500 383,645 1.5254 1.510 1.480 1.550 1.470 1.630 251,500 1.5254 -9.04%
2023-06-13 0 1.660 1.610 1.690 1.610 1.690 530,600 860,148 1.6211 1.660 1.610 1.690 1.610 1.690 530,600 1.6211 1.84%
2023-06-12 0 1.630 1.620 1.630 1.610 1.630 8,925 14,424 1.6161 1.630 1.620 1.630 1.610 1.630 8,925 1.6161 0.00%
2023-06-09 0 1.630 1.610 1.630 1.600 1.630 8,000 12,880 1.6100 1.630 1.610 1.630 1.600 1.630 8,000 1.6100 -1.21%
2023-06-08 0 1.650 1.610 1.690 1.630 1.660 18,000 29,720 1.6511 1.650 1.610 1.690 1.630 1.660 18,000 1.6511 0.00%
2023-06-07 0 1.650 1.600 1.660 1.650 1.650 6,000 9,900 1.6500 1.650 1.600 1.660 1.650 1.650 6,000 1.6500 -1.20%
2023-06-06 0 1.670 1.600 1.670 1.590 1.700 113,453 182,597 1.6095 1.670 1.600 1.670 1.590 1.700 113,453 1.6095 1.21%
2023-06-05 0 1.650 1.570 1.680 - - 0 0 - 1.650 1.570 1.680 - - 0 - 0.00%
2023-06-02 0 1.650 1.630 1.650 1.630 1.650 20,000 32,920 1.6460 1.650 1.630 1.650 1.630 1.650 20,000 1.6460 -1.20%
2023-06-01 0 1.670 1.660 1.680 1.600 1.670 24,000 38,880 1.6200 1.670 1.660 1.680 1.600 1.670 24,000 1.6200 4.37%
2023-05-31 0 1.600 1.560 1.630 - - 0 0 - 1.600 1.560 1.630 - - 0 - 0.00%
2023-05-30 0 1.600 1.530 1.620 - - 0 0 - 1.600 1.530 1.620 - - 0 - 0.00%
2023-05-29 0 1.600 1.570 1.650 1.600 1.600 8,000 12,800 1.6000 1.600 1.570 1.650 1.600 1.600 8,000 1.6000 -1.84%
2023-05-25 0 1.630 1.580 1.630 - - 0 0 - 1.630 1.580 1.630 - - 0 - -1.21%
2023-05-24 0 1.650 1.590 1.660 - - 0 0 - 1.650 1.590 1.660 - - 0 - 0.00%
2023-05-23 0 1.650 1.630 1.650 1.630 1.660 10,000 16,480 1.6480 1.650 1.630 1.650 1.630 1.660 10,000 1.6480 2.48%
2023-05-22 0 1.610 1.590 1.650 - - 0 0 - 1.610 1.590 1.650 - - 0 - 0.00%
2023-05-19 0 1.610 1.600 1.610 1.580 1.620 28,000 44,840 1.6014 1.610 1.600 1.610 1.580 1.620 28,000 1.6014 -4.17%
2023-05-18 0 1.680 1.610 1.670 1.630 1.640 4,020 6,572 1.6348 1.680 1.610 1.670 1.630 1.640 4,020 1.6348 0.00%
2023-05-17 0 1.680 1.640 1.680 - - 0 0 - 1.680 1.640 1.680 - - 0 - -1.18%
2023-05-16 0 1.700 1.630 1.710 - - 0 0 - 1.700 1.630 1.710 - - 0 - 0.00%
2023-05-15 0 1.700 1.640 1.700 1.610 1.700 18,000 29,580 1.6433 1.700 1.640 1.700 1.610 1.700 18,000 1.6433 3.03%
2023-05-12 0 1.650 1.640 1.690 1.650 1.690 16,000 26,480 1.6550 1.650 1.640 1.690 1.650 1.690 16,000 1.6550 -1.79%
2023-05-11 0 1.680 1.670 1.680 1.610 1.680 62,000 102,480 1.6529 1.680 1.670 1.680 1.610 1.680 62,000 1.6529 -1.75%
2023-05-10 0 1.710 1.670 1.700 1.710 1.710 2,500 4,215 1.6860 1.710 1.670 1.700 1.710 1.710 2,500 1.6860 2.40%
2023-05-09 0 1.670 1.650 1.670 1.670 1.700 18,000 30,540 1.6967 1.670 1.650 1.670 1.670 1.700 18,000 1.6967 0.00%
2023-05-08 0 1.670 1.670 1.700 1.670 1.670 2,000 3,340 1.6700 1.670 1.670 1.700 1.670 1.670 2,000 1.6700 -1.18%
2023-05-05 0 1.690 1.640 1.690 1.640 1.710 10,000 16,840 1.6840 1.690 1.640 1.690 1.640 1.710 10,000 1.6840 -0.59%
2023-05-04 0 1.700 1.620 1.700 1.630 1.700 12,000 20,140 1.6783 1.700 1.620 1.700 1.630 1.700 12,000 1.6783 0.00%
2023-05-03 0 1.700 1.670 1.700 1.700 1.700 4,000 6,800 1.7000 1.700 1.670 1.700 1.700 1.700 4,000 1.7000 -0.58%
2023-05-02 0 1.710 1.610 1.710 1.610 1.710 8,000 13,440 1.6800 1.710 1.610 1.710 1.610 1.710 8,000 1.6800 4.91%
2023-04-28 0 1.630 1.630 1.690 1.610 1.700 33,760 54,760 1.6220 1.630 1.630 1.690 1.610 1.700 33,760 1.6220 -1.21%
2023-04-27 0 1.650 1.620 1.660 1.600 1.660 40,000 65,160 1.6290 1.650 1.620 1.660 1.600 1.660 40,000 1.6290 0.00%
2023-04-26 0 1.650 1.650 1.710 1.570 1.720 38,897 62,282 1.6012 1.650 1.650 1.710 1.570 1.720 38,897 1.6012 -1.79%
2023-04-25 0 1.680 1.630 1.670 1.630 1.680 12,000 19,680 1.6400 1.680 1.630 1.670 1.630 1.680 12,000 1.6400 3.07%
2023-04-24 0 1.630 1.630 1.680 1.630 1.680 16,000 26,320 1.6450 1.630 1.630 1.680 1.630 1.680 16,000 1.6450 -4.12%
2023-04-21 0 1.700 1.630 1.700 1.640 1.700 24,000 40,480 1.6867 1.700 1.630 1.700 1.640 1.700 24,000 1.6867 0.00%
2023-04-20 0 1.700 1.660 1.700 - - 0 0 - 1.700 1.660 1.700 - - 0 - -1.16%
2023-04-19 0 1.720 1.660 1.720 1.650 1.720 44,000 74,020 1.6823 1.720 1.660 1.720 1.650 1.720 44,000 1.6823 0.00%
2023-04-18 0 1.720 1.640 1.720 1.690 1.730 20,000 34,180 1.7090 1.720 1.640 1.720 1.690 1.730 20,000 1.7090 1.18%
2023-04-17 0 1.700 1.670 1.710 1.660 1.700 26,000 43,640 1.6785 1.700 1.670 1.710 1.660 1.700 26,000 1.6785 0.00%
2023-04-14 0 1.700 1.670 1.720 1.660 1.720 32,000 54,000 1.6875 1.700 1.670 1.720 1.660 1.720 32,000 1.6875 0.00%
2023-04-13 0 1.700 1.700 1.740 1.630 1.740 58,000 98,320 1.6952 1.700 1.700 1.740 1.630 1.740 58,000 1.6952 -1.16%
2023-04-12 0 1.720 1.710 1.730 1.660 1.730 32,000 54,280 1.6963 1.720 1.710 1.730 1.660 1.730 32,000 1.6963 -0.58%
2023-04-11 0 1.730 1.700 1.730 1.690 1.740 14,000 24,240 1.7314 1.730 1.700 1.730 1.690 1.740 14,000 1.7314 -1.14%
2023-04-06 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - -1.13%
2023-04-04 0 1.770 1.660 1.770 - - 0 0 - 1.770 1.660 1.770 - - 0 - -1.12%
2023-04-03 0 1.790 1.710 1.790 1.790 1.790 6,000 10,740 1.7900 1.790 1.710 1.790 1.790 1.790 6,000 1.7900 2.29%
2023-03-31 0 1.750 1.710 1.750 1.710 1.750 34,828 59,731 1.7150 1.750 1.710 1.750 1.710 1.750 34,828 1.7150 0.00%
2023-03-30 0 1.750 1.730 1.750 1.710 1.750 160,000 276,360 1.7273 1.750 1.730 1.750 1.710 1.750 160,000 1.7273 0.00%
2023-03-29 0 1.750 1.710 1.750 1.680 1.910 110,025 194,062 1.7638 1.750 1.710 1.750 1.680 1.910 110,025 1.7638 -3.85%
2023-03-28 0 1.820 1.800 1.910 1.710 1.910 50,000 87,820 1.7564 1.820 1.800 1.910 1.710 1.910 50,000 1.7564 3.41%
2023-03-27 0 1.760 1.740 1.790 1.710 1.760 46,000 80,400 1.7478 1.760 1.740 1.790 1.710 1.760 46,000 1.7478 -2.22%
2023-03-24 0 1.800 1.770 1.890 - - 0 0 - 1.800 1.770 1.890 - - 0 - 0.00%
2023-03-23 0 1.800 1.800 1.910 - - 0 0 - 1.800 1.800 1.910 - - 0 - 0.00%
2023-03-22 0 1.800 1.780 1.910 - - 0 0 - 1.800 1.780 1.910 - - 0 - 0.00%
2023-03-21 0 1.800 1.800 1.940 1.800 1.800 5,000 8,960 1.7920 1.800 1.800 1.940 1.800 1.800 5,000 1.7920 -1.64%
2023-03-20 0 1.830 1.820 1.830 1.830 1.870 94,000 172,660 1.8368 1.830 1.820 1.830 1.830 1.870 94,000 1.8368 -3.17%
2023-03-17 0 1.890 1.830 1.890 1.800 1.930 126,000 233,260 1.8513 1.890 1.830 1.890 1.800 1.930 126,000 1.8513 5.59%
2023-03-16 0 1.790 1.780 1.920 1.790 1.790 30,000 53,700 1.7900 1.790 1.780 1.920 1.790 1.790 30,000 1.7900 -3.24%
2023-03-15 0 1.850 1.850 1.920 1.820 1.830 63,687 116,160 1.8239 1.850 1.850 1.920 1.820 1.830 63,687 1.8239 0.00%
2023-03-14 0 1.850 1.830 1.910 1.800 1.870 83,437 152,732 1.8305 1.850 1.830 1.910 1.800 1.870 83,437 1.8305 -3.65%
2023-03-13 0 1.920 1.880 1.950 - - 0 0 - 1.920 1.880 1.950 - - 0 - 0.00%
2023-03-10 0 1.920 1.820 1.960 - - 250 465 1.8600 1.920 1.820 1.960 - - 250 1.8600 0.00%
2023-03-09 0 1.920 1.870 1.940 - - 0 0 - 1.920 1.870 1.940 - - 0 - 0.00%
2023-03-08 0 1.920 1.890 1.960 1.920 1.920 4,000 7,680 1.9200 1.920 1.890 1.960 1.920 1.920 4,000 1.9200 0.00%
2023-03-07 0 1.920 1.880 1.950 - - 0 0 - 1.920 1.880 1.950 - - 0 - 0.00%
2023-03-06 0 1.920 1.880 1.950 - - 0 0 - 1.920 1.880 1.950 - - 0 - 0.00%
2023-03-03 0 1.920 1.860 1.930 1.860 1.920 4,500 8,475 1.8833 1.920 1.860 1.930 1.860 1.920 4,500 1.8833 1.59%
2023-03-02 0 1.890 1.870 1.910 1.890 1.890 6,521 12,298 1.8859 1.890 1.870 1.910 1.890 1.890 6,521 1.8859 -0.53%
2023-03-01 0 1.900 1.880 1.930 1.850 1.900 24,000 45,100 1.8792 1.900 1.880 1.930 1.850 1.900 24,000 1.8792 1.06%
2023-02-28 0 1.880 1.860 1.900 1.880 1.910 52,000 98,540 1.8950 1.880 1.860 1.900 1.880 1.910 52,000 1.8950 -1.05%
2023-02-27 0 1.900 1.860 1.970 - - 0 0 - 1.900 1.860 1.970 - - 0 - 0.00%
2023-02-24 0 1.900 1.870 1.960 - - 425 773 1.8188 1.900 1.870 1.960 - - 425 1.8188 0.00%
2023-02-23 0 1.900 1.860 1.950 - - 25 45 1.8000 1.900 1.860 1.950 - - 25 1.8000 0.00%
2023-02-22 0 1.900 1.880 1.960 - - 6 10 1.6667 1.900 1.880 1.960 - - 6 1.6667 0.00%
2023-02-21 0 1.900 1.900 1.920 1.900 1.950 122,000 232,100 1.9025 1.900 1.900 1.920 1.900 1.950 122,000 1.9025 -5.94%
2023-02-20 0 2.020 1.930 2.050 - - 250 462 1.8480 2.020 1.930 2.050 - - 250 1.8480 0.00%
2023-02-17 0 2.020 1.980 2.040 - - 0 0 - 2.020 1.980 2.040 - - 0 - 0.00%
2023-02-16 0 2.020 1.980 2.050 - - 0 0 - 2.020 1.980 2.050 - - 0 - 0.00%
2023-02-15 0 2.020 1.940 2.020 2.020 2.020 8,350 16,828 2.0153 2.020 1.940 2.020 2.020 2.020 8,350 2.0153 2.54%
2023-02-14 0 1.970 1.960 2.040 1.970 1.970 10,000 19,700 1.9700 1.970 1.960 2.040 1.970 1.970 10,000 1.9700 0.51%
2023-02-13 0 1.960 1.880 2.050 - - 0 0 - 1.960 1.880 2.050 - - 0 - 0.00%
2023-02-10 0 1.960 1.940 2.040 - - 0 0 - 1.960 1.940 2.040 - - 0 - 0.00%
2023-02-09 0 1.960 1.960 2.010 1.950 1.960 5,000 9,750 1.9500 1.960 1.960 2.010 1.950 1.960 5,000 1.9500 -2.49%
2023-02-08 0 2.010 2.010 2.050 2.000 2.010 10,000 20,060 2.0060 2.010 2.010 2.050 2.000 2.010 10,000 2.0060 0.00%
2023-02-07 0 2.010 2.010 2.050 1.900 1.900 4,000 7,600 1.9000 2.010 2.010 2.050 1.900 1.900 4,000 1.9000 1.01%
2023-02-06 0 1.990 1.950 2.040 1.990 1.990 4,253 8,438 1.9840 1.990 1.950 2.040 1.990 1.990 4,253 1.9840 -1.00%
2023-02-03 0 2.010 1.990 2.010 2.010 2.020 42,000 84,620 2.0148 2.010 1.990 2.010 2.010 2.020 42,000 2.0148 0.50%
2023-02-02 0 2.000 1.950 2.020 2.000 2.000 10,000 20,000 2.0000 2.000 1.950 2.020 2.000 2.000 10,000 2.0000 3.09%
2023-02-01 0 1.940 1.920 1.980 - - 0 0 - 1.940 1.920 1.980 - - 0 - 0.00%
2023-01-31 0 1.940 1.910 1.980 1.940 1.940 10,251 19,871 1.9384 1.940 1.910 1.980 1.940 1.940 10,251 1.9384 -0.51%
2023-01-30 0 1.950 1.930 1.970 - - 625 1,168 1.8688 1.950 1.930 1.970 - - 625 1.8688 0.00%
2023-01-27 0 1.950 1.920 1.970 1.950 1.950 12,000 23,400 1.9500 1.950 1.920 1.970 1.950 1.950 12,000 1.9500 0.00%
2023-01-26 0 1.950 1.860 1.950 1.860 1.950 54,000 104,340 1.9322 1.950 1.860 1.950 1.860 1.950 54,000 1.9322 2.09%
2023-01-20 0 1.910 1.870 1.920 1.850 1.910 26,337 49,933 1.8959 1.910 1.870 1.920 1.850 1.910 26,337 1.8959 2.14%
2023-01-19 0 1.870 1.860 1.890 - - 1,000 1,790 1.7900 1.870 1.860 1.890 - - 1,000 1.7900 0.00%
2023-01-18 0 1.870 1.860 1.870 1.870 1.900 33,000 62,100 1.8818 1.870 1.860 1.870 1.870 1.900 33,000 1.8818 -1.58%
2023-01-17 0 1.900 1.900 1.910 1.860 1.910 39,060 73,833 1.8902 1.900 1.900 1.910 1.860 1.910 39,060 1.8902 0.53%
2023-01-16 0 1.890 1.850 1.910 1.820 1.910 113,600 214,436 1.8876 1.890 1.850 1.910 1.820 1.910 113,600 1.8876 0.53%
2023-01-13 0 1.880 1.850 1.880 - - 0 0 - 1.880 1.850 1.880 - - 0 - -0.53%
2023-01-12 0 1.890 1.840 1.900 1.780 1.890 386,227 726,906 1.8821 1.890 1.840 1.900 1.780 1.890 386,227 1.8821 2.16%
2023-01-11 0 1.850 1.810 1.890 - - 0 0 - 1.850 1.810 1.890 - - 0 - 0.00%
2023-01-10 0 1.850 1.850 1.860 1.840 1.850 14,000 25,880 1.8486 1.850 1.850 1.860 1.840 1.850 14,000 1.8486 0.00%
2023-01-09 0 1.850 1.820 1.900 - - 0 0 - 1.850 1.820 1.900 - - 0 - 0.00%
2023-01-06 0 1.850 1.840 1.880 - - 0 0 - 1.850 1.840 1.880 - - 0 - 0.00%
2023-01-05 0 1.850 1.850 1.880 1.830 1.880 82,850 153,241 1.8496 1.850 1.850 1.880 1.830 1.880 82,850 1.8496 0.00%
2023-01-04 0 1.850 1.840 1.880 1.850 1.850 14,000 25,900 1.8500 1.850 1.840 1.880 1.850 1.850 14,000 1.8500 0.00%
2023-01-03 0 1.850 1.850 1.890 1.850 1.850 50,000 92,500 1.8500 1.850 1.850 1.890 1.850 1.850 50,000 1.8500 0.00%
2022-12-30 0 1.850 1.850 1.870 1.760 1.870 128,000 235,360 1.8388 1.850 1.850 1.870 1.760 1.870 128,000 1.8388 2.78%
2022-12-29 0 1.800 1.780 1.800 1.770 1.810 35,181 62,986 1.7903 1.800 1.780 1.800 1.770 1.810 35,181 1.7903 2.27%
2022-12-28 0 1.760 1.760 1.810 1.730 1.780 47,667 84,203 1.7665 1.760 1.760 1.810 1.730 1.780 47,667 1.7665 0.57%
2022-12-23 0 1.750 1.700 1.750 1.690 1.760 42,000 72,780 1.7329 1.750 1.700 1.750 1.690 1.760 42,000 1.7329 0.00%
2022-12-22 0 1.750 1.720 1.750 1.750 1.750 6,000 10,500 1.7500 1.750 1.720 1.750 1.750 1.750 6,000 1.7500 2.94%
2022-12-21 0 1.700 1.600 1.700 1.680 1.700 6,000 10,160 1.6933 1.700 1.600 1.700 1.680 1.700 6,000 1.6933 0.00%
2022-12-20 0 1.700 1.660 1.700 1.700 1.700 4,000 6,800 1.7000 1.700 1.660 1.700 1.700 1.700 4,000 1.7000 0.00%
2022-12-19 0 1.700 1.700 1.740 1.700 1.740 8,000 13,760 1.7200 1.700 1.700 1.740 1.700 1.740 8,000 1.7200 -2.86%
2022-12-16 0 1.750 1.720 1.750 1.710 1.750 44,000 76,740 1.7441 1.750 1.720 1.750 1.710 1.750 44,000 1.7441 0.00%
2022-12-15 0 1.750 1.710 1.750 - - 0 0 - 1.750 1.710 1.750 - - 0 - 0.00%
2022-12-14 0 1.750 1.710 1.750 1.700 1.750 68,000 115,860 1.7038 1.750 1.710 1.750 1.700 1.750 68,000 1.7038 0.57%
2022-12-13 0 1.740 1.750 1.770 1.700 1.780 96,000 165,700 1.7260 1.740 1.750 1.770 1.700 1.780 96,000 1.7260 2.35%
2022-12-12 0 1.700 1.700 1.750 1.700 1.750 10,050 17,324 1.7238 1.700 1.700 1.750 1.700 1.750 10,050 1.7238 -2.86%
2022-12-09 0 1.750 1.730 1.750 1.700 1.750 10,000 17,220 1.7220 1.750 1.730 1.750 1.700 1.750 10,000 1.7220 0.57%
2022-12-08 0 1.740 1.700 1.740 1.710 1.740 48,000 82,840 1.7258 1.740 1.700 1.740 1.710 1.740 48,000 1.7258 1.16%
2022-12-07 0 1.720 1.630 1.720 1.670 1.720 12,156 20,692 1.7022 1.720 1.630 1.720 1.670 1.720 12,156 1.7022 0.00%
2022-12-06 0 1.720 1.690 1.720 1.650 1.720 12,000 20,100 1.6750 1.720 1.690 1.720 1.650 1.720 12,000 1.6750 0.58%
2022-12-05 0 1.710 1.640 1.740 1.620 1.710 56,000 94,620 1.6896 1.710 1.640 1.740 1.620 1.710 56,000 1.6896 2.40%
2022-12-02 0 1.670 1.610 1.670 1.570 1.670 14,000 22,640 1.6171 1.670 1.610 1.670 1.570 1.670 14,000 1.6171 1.21%
2022-12-01 0 1.650 1.600 1.650 1.600 1.680 46,000 75,160 1.6339 1.650 1.600 1.650 1.600 1.680 46,000 1.6339 -1.20%
2022-11-30 0 1.670 1.570 1.670 1.550 1.670 40,000 64,660 1.6165 1.670 1.570 1.670 1.550 1.670 40,000 1.6165 1.83%
2022-11-29 0 1.640 1.550 1.670 1.550 1.660 14,000 22,380 1.5986 1.640 1.550 1.670 1.550 1.660 14,000 1.5986 0.00%
2022-11-28 0 1.640 1.620 1.650 1.580 1.640 8,000 12,840 1.6050 1.640 1.620 1.650 1.580 1.640 8,000 1.6050 1.23%
2022-11-25 0 1.620 1.570 1.630 1.570 1.630 10,000 16,120 1.6120 1.620 1.570 1.630 1.570 1.630 10,000 1.6120 1.25%
2022-11-24 0 1.600 1.580 1.600 1.570 1.620 34,000 54,400 1.6000 1.600 1.580 1.600 1.570 1.620 34,000 1.6000 -1.23%
2022-11-23 0 1.620 1.560 1.620 1.560 1.660 38,125 60,390 1.5840 1.620 1.560 1.620 1.560 1.660 38,125 1.5840 -0.61%
2022-11-22 0 1.630 1.530 1.650 1.510 1.630 10,000 15,640 1.5640 1.630 1.530 1.650 1.510 1.630 10,000 1.5640 3.82%
2022-11-21 0 1.570 1.550 1.580 1.540 1.580 18,600 29,166 1.5681 1.570 1.550 1.580 1.540 1.580 18,600 1.5681 -1.87%
2022-11-18 0 1.600 1.600 1.650 1.550 1.600 24,000 37,740 1.5725 1.600 1.600 1.650 1.550 1.600 24,000 1.5725 -0.62%
2022-11-17 0 1.610 1.570 1.620 1.530 1.610 78,585 122,923 1.5642 1.610 1.570 1.620 1.530 1.610 78,585 1.5642 1.90%
2022-11-16 0 1.580 1.560 1.580 1.550 1.610 48,000 76,140 1.5863 1.580 1.560 1.580 1.550 1.610 48,000 1.5863 -2.47%
2022-11-15 0 1.620 1.580 1.630 1.540 1.620 92,000 146,400 1.5913 1.620 1.580 1.630 1.540 1.620 92,000 1.5913 0.00%
2022-11-14 0 1.620 1.560 1.620 1.510 1.660 233,137 370,679 1.5900 1.620 1.560 1.620 1.510 1.660 233,137 1.5900 -3.57%
2022-11-11 0 1.680 1.560 1.670 1.520 1.680 26,000 40,440 1.5554 1.680 1.560 1.670 1.520 1.680 26,000 1.5554 9.09%
2022-11-10 0 1.540 1.490 1.560 1.510 1.550 36,000 54,900 1.5250 1.540 1.490 1.560 1.510 1.550 36,000 1.5250 0.65%
2022-11-09 0 1.530 1.480 1.530 1.500 1.560 45,375 69,060 1.5220 1.530 1.480 1.530 1.500 1.560 45,375 1.5220 0.00%
2022-11-08 0 1.530 1.500 1.630 1.460 1.530 20,400 30,748 1.5073 1.530 1.500 1.630 1.460 1.530 20,400 1.5073 0.00%
2022-11-07 0 1.530 1.510 1.530 1.530 1.530 6,000 9,200 1.5333 1.530 1.510 1.530 1.530 1.530 6,000 1.5333 -2.55%
2022-11-04 0 1.570 1.460 1.570 1.470 1.570 14,000 21,180 1.5129 1.570 1.460 1.570 1.470 1.570 14,000 1.5129 2.61%
2022-11-03 0 1.530 1.470 1.530 1.500 1.540 16,245 24,770 1.5248 1.530 1.470 1.530 1.500 1.540 16,245 1.5248 0.00%
2022-11-02 0 1.530 1.510 1.570 - - 0 0 - 1.530 1.510 1.570 - - 0 - 0.00%
2022-11-01 0 1.530 1.500 1.530 1.540 1.540 4,000 6,160 1.5400 1.530 1.500 1.530 1.540 1.540 4,000 1.5400 0.66%
2022-10-31 0 1.520 1.510 1.560 1.520 1.540 36,209 55,371 1.5292 1.520 1.510 1.560 1.520 1.540 36,209 1.5292 0.00%
2022-10-28 0 1.520 1.520 1.580 1.520 1.580 168,000 261,060 1.5539 1.520 1.520 1.580 1.520 1.580 168,000 1.5539 -9.52%
2022-10-27 0 1.680 1.600 1.680 1.590 1.680 40,000 64,620 1.6155 1.680 1.600 1.680 1.590 1.680 40,000 1.6155 1.82%
2022-10-26 0 1.650 1.560 1.650 1.580 1.650 44,625 71,702 1.6068 1.650 1.560 1.650 1.580 1.650 44,625 1.6068 0.61%
2022-10-25 0 1.640 1.560 1.640 1.570 1.640 58,000 91,640 1.5800 1.640 1.560 1.640 1.570 1.640 58,000 1.5800 0.61%
2022-10-24 0 1.630 1.560 1.630 1.550 1.650 22,000 35,040 1.5927 1.630 1.560 1.630 1.550 1.650 22,000 1.5927 0.62%
2022-10-21 0 1.620 1.590 1.620 1.600 1.660 52,250 85,115 1.6290 1.620 1.590 1.620 1.600 1.660 52,250 1.6290 -1.82%
2022-10-20 0 1.650 1.610 1.650 1.620 1.650 58,000 94,280 1.6255 1.650 1.610 1.650 1.620 1.650 58,000 1.6255 0.00%
2022-10-19 0 1.650 1.640 1.680 1.650 1.680 26,000 43,200 1.6615 1.650 1.640 1.680 1.650 1.680 26,000 1.6615 -2.37%
2022-10-18 0 1.690 1.620 1.690 1.630 1.690 16,400 27,284 1.6637 1.690 1.620 1.690 1.630 1.690 16,400 1.6637 1.81%
2022-10-17 0 1.660 1.630 1.660 1.640 1.740 86,000 142,900 1.6616 1.660 1.630 1.660 1.640 1.740 86,000 1.6616 -4.60%
2022-10-14 0 1.740 1.690 1.780 1.700 1.740 17,037 29,331 1.7216 1.740 1.690 1.780 1.700 1.740 17,037 1.7216 -0.57%
2022-10-13 0 1.750 1.660 1.780 1.750 1.750 2,600 4,472 1.7200 1.750 1.660 1.780 1.750 1.750 2,600 1.7200 1.74%
2022-10-12 0 1.720 1.690 1.730 1.700 1.720 16,000 27,280 1.7050 1.720 1.690 1.730 1.700 1.720 16,000 1.7050 -2.27%
2022-10-11 0 1.760 1.710 1.760 1.720 1.760 18,000 31,260 1.7367 1.760 1.710 1.760 1.720 1.760 18,000 1.7367 -0.56%
2022-10-10 0 1.770 1.700 1.770 1.710 1.770 18,000 31,180 1.7322 1.770 1.700 1.770 1.710 1.770 18,000 1.7322 -1.12%
2022-10-07 0 1.790 1.720 1.790 1.730 1.790 8,281 14,463 1.7465 1.790 1.720 1.790 1.730 1.790 8,281 1.7465 1.13%
2022-10-06 0 1.770 1.730 1.770 1.720 1.770 23,625 41,006 1.7357 1.770 1.730 1.770 1.720 1.770 23,625 1.7357 0.00%
2022-10-05 0 1.770 1.730 1.770 1.700 1.810 159,700 273,695 1.7138 1.770 1.730 1.770 1.700 1.810 159,700 1.7138 -1.12%
2022-10-03 0 1.790 1.750 1.790 - - 125 213 1.7040 1.790 1.750 1.790 - - 125 1.7040 0.00%
2022-09-30 0 1.790 1.740 1.810 1.750 1.790 4,200 7,424 1.7676 1.790 1.740 1.810 1.750 1.790 4,200 1.7676 0.56%
2022-09-29 0 1.780 1.750 1.790 1.780 1.820 10,000 18,020 1.8020 1.780 1.750 1.790 1.780 1.820 10,000 1.8020 0.00%
2022-09-28 0 1.780 1.760 1.770 1.760 1.830 72,000 128,000 1.7778 1.780 1.760 1.770 1.760 1.830 72,000 1.7778 -5.32%
2022-09-27 0 1.880 1.790 1.850 1.790 1.880 19,050 34,668 1.8198 1.880 1.790 1.850 1.790 1.880 19,050 1.8198 1.08%
2022-09-26 0 1.860 1.790 1.860 1.780 1.860 24,000 43,580 1.8158 1.860 1.790 1.860 1.780 1.860 24,000 1.8158 0.54%
2022-09-23 0 1.850 1.780 1.850 1.770 1.850 14,000 25,180 1.7986 1.850 1.780 1.850 1.770 1.850 14,000 1.7986 3.35%
2022-09-22 0 1.790 1.770 1.790 1.760 1.800 36,000 64,160 1.7822 1.790 1.770 1.790 1.760 1.800 36,000 1.7822 -1.65%
2022-09-21 0 1.820 1.800 1.840 1.770 1.830 16,000 29,140 1.8213 1.820 1.800 1.840 1.770 1.830 16,000 1.8213 0.55%
2022-09-20 0 1.810 1.760 1.840 - - 0 0 - 1.810 1.760 1.840 - - 0 - 0.00%
2022-09-19 0 1.810 1.810 1.850 1.800 1.870 76,250 139,002 1.8230 1.810 1.810 1.850 1.800 1.870 76,250 1.8230 -2.16%
2022-09-16 0 1.850 1.840 1.860 1.850 1.860 16,000 29,720 1.8575 1.850 1.840 1.860 1.850 1.860 16,000 1.8575 -4.15%
2022-09-15 0 1.930 1.840 1.930 1.820 1.930 53,000 98,430 1.8572 1.930 1.840 1.930 1.820 1.930 53,000 1.8572 0.52%
2022-09-14 0 1.920 1.810 1.920 1.800 1.920 34,500 63,910 1.8525 1.920 1.810 1.920 1.800 1.920 34,500 1.8525 0.52%
2022-09-13 0 1.910 1.810 1.910 1.850 1.910 32,000 59,880 1.8713 1.910 1.810 1.910 1.850 1.910 32,000 1.8713 2.14%
2022-09-09 0 1.870 1.830 1.870 1.830 1.870 39,800 73,680 1.8513 1.870 1.830 1.870 1.830 1.870 39,800 1.8513 0.00%
2022-09-08 0 1.870 1.860 1.870 1.830 1.880 66,000 122,240 1.8521 1.870 1.860 1.870 1.830 1.880 66,000 1.8521 2.19%
2022-09-07 0 1.830 1.830 1.930 1.810 1.920 44,125 81,602 1.8493 1.830 1.830 1.930 1.810 1.920 44,125 1.8493 -0.54%
2022-09-06 0 1.840 1.810 1.960 1.840 1.930 16,000 29,880 1.8675 1.840 1.810 1.960 1.840 1.930 16,000 1.8675 -0.54%
2022-09-05 0 1.850 1.790 1.850 1.800 2.080 166,000 328,100 1.9765 1.850 1.790 1.850 1.800 2.080 166,000 1.9765 0.00%
2022-09-02 0 1.850 1.800 1.850 1.800 1.850 6,000 10,940 1.8233 1.850 1.800 1.850 1.800 1.850 6,000 1.8233 -1.07%
2022-09-01 0 1.870 1.820 1.870 1.850 1.870 12,000 22,380 1.8650 1.870 1.820 1.870 1.850 1.870 12,000 1.8650 0.00%
2022-08-31 0 1.870 1.810 1.870 - - 0 0 - 1.870 1.810 1.870 - - 0 - 0.00%
2022-08-30 0 1.870 1.830 1.870 1.850 1.870 44,000 81,440 1.8509 1.870 1.830 1.870 1.850 1.870 44,000 1.8509 0.00%
2022-08-29 0 1.870 1.810 1.870 1.870 1.900 22,000 41,740 1.8973 1.870 1.810 1.870 1.870 1.900 22,000 1.8973 -1.58%
2022-08-26 0 1.900 1.800 1.900 1.900 1.900 4,000 7,600 1.9000 1.900 1.800 1.900 1.900 1.900 4,000 1.9000 -0.52%
2022-08-25 0 1.910 1.810 1.910 1.910 1.910 2,000 3,820 1.9100 1.910 1.810 1.910 1.910 1.910 2,000 1.9100 1.60%
2022-08-24 0 1.880 1.800 1.880 1.880 1.900 6,000 11,320 1.8867 1.880 1.800 1.880 1.880 1.900 6,000 1.8867 2.73%
2022-08-23 0 1.830 1.780 1.920 1.780 1.930 24,981 46,705 1.8696 1.830 1.780 1.920 1.780 1.930 24,981 1.8696 -3.68%
2022-08-22 0 1.900 1.870 1.900 1.850 1.900 12,000 22,480 1.8733 1.900 1.870 1.900 1.850 1.900 12,000 1.8733 -1.04%
2022-08-19 0 1.920 1.900 1.920 1.880 1.940 44,000 84,880 1.9291 1.920 1.900 1.920 1.880 1.940 44,000 1.9291 2.67%
2022-08-18 0 1.870 1.840 2.000 1.840 1.910 20,000 37,420 1.8710 1.870 1.840 2.000 1.840 1.910 20,000 1.8710 -2.09%
2022-08-17 0 1.910 1.820 1.920 1.860 1.910 38,000 71,520 1.8821 1.910 1.820 1.920 1.860 1.910 38,000 1.8821 1.06%
2022-08-16 0 1.890 1.810 1.890 1.840 1.900 30,331 56,572 1.8652 1.890 1.810 1.890 1.840 1.900 30,331 1.8652 1.07%
2022-08-15 0 1.870 1.800 1.900 1.840 1.880 44,375 82,258 1.8537 1.870 1.800 1.900 1.840 1.880 44,375 1.8537 2.75%
2022-08-12 0 1.820 1.820 1.960 1.820 1.910 28,200 52,156 1.8495 1.820 1.820 1.960 1.820 1.910 28,200 1.8495 -4.21%
2022-08-11 0 1.900 1.790 1.900 1.820 1.900 34,000 62,720 1.8447 1.900 1.790 1.900 1.820 1.900 34,000 1.8447 2.15%
2022-08-10 0 1.860 1.790 1.860 1.810 1.930 20,001 36,901 1.8450 1.860 1.790 1.860 1.810 1.930 20,001 1.8450 1.09%
2022-08-09 0 1.840 1.740 1.840 1.780 1.840 8,250 14,790 1.7927 1.840 1.740 1.840 1.780 1.840 8,250 1.7927 3.37%
2022-08-08 0 1.780 1.780 1.820 1.780 1.860 68,000 123,400 1.8147 1.780 1.780 1.820 1.780 1.860 68,000 1.8147 -2.20%
2022-08-05 0 1.820 1.820 1.860 1.820 1.860 15,273 27,898 1.8266 1.820 1.820 1.860 1.820 1.860 15,273 1.8266 -0.55%
2022-08-04 0 1.830 1.830 1.840 1.830 1.880 84,000 154,660 1.8412 1.830 1.830 1.840 1.830 1.880 84,000 1.8412 -2.14%
2022-08-03 0 1.870 1.860 1.870 1.850 1.930 88,000 166,500 1.8920 1.870 1.860 1.870 1.850 1.930 88,000 1.8920 0.00%
2022-08-02 0 1.870 1.840 1.880 1.830 1.920 79,500 146,800 1.8465 1.870 1.840 1.880 1.830 1.920 79,500 1.8465 -5.56%
2022-08-01 0 1.980 1.860 1.890 1.820 1.980 26,075 49,134 1.8843 1.980 1.860 1.890 1.820 1.980 26,075 1.8843 2.59%
2022-07-29 0 1.930 1.830 1.930 1.920 1.930 100,700 182,967 1.8170 1.930 1.830 1.930 1.920 1.930 100,700 1.8170 6.04%
2022-07-28 0 1.820 1.810 1.890 - - 0 0 - 1.820 1.810 1.890 - - 0 - 0.00%
2022-07-27 0 1.820 1.820 1.890 1.820 1.820 2,000 3,640 1.8200 1.820 1.820 1.890 1.820 1.820 2,000 1.8200 -0.55%
2022-07-26 0 1.830 1.820 1.890 - - 0 0 - 1.830 1.820 1.890 - - 0 - 0.00%
2022-07-25 0 1.830 1.830 1.890 1.830 1.830 2,000 3,660 1.8300 1.830 1.830 1.890 1.830 1.830 2,000 1.8300 -3.17%
2022-07-22 0 1.890 1.820 1.890 1.830 1.890 66,000 121,440 1.8400 1.890 1.820 1.890 1.830 1.890 66,000 1.8400 0.53%
2022-07-21 0 1.880 1.810 1.880 1.880 1.880 6,000 11,280 1.8800 1.880 1.810 1.880 1.880 1.880 6,000 1.8800 1.62%
2022-07-20 0 1.850 1.830 1.880 1.850 1.850 12,000 22,200 1.8500 1.850 1.830 1.880 1.850 1.850 12,000 1.8500 0.54%
2022-07-19 0 1.840 1.760 1.850 - - 0 0 - 1.840 1.760 1.850 - - 0 - 0.00%
2022-07-18 0 1.840 1.820 1.840 1.820 1.850 28,000 51,500 1.8393 1.840 1.820 1.840 1.820 1.850 28,000 1.8393 -1.08%
2022-07-15 0 1.860 1.760 1.860 1.830 1.860 10,000 18,480 1.8480 1.860 1.760 1.860 1.830 1.860 10,000 1.8480 0.54%
2022-07-14 0 1.850 1.790 1.860 1.810 1.860 68,000 123,720 1.8194 1.850 1.790 1.860 1.810 1.860 68,000 1.8194 0.00%
2022-07-13 0 1.850 1.800 1.850 1.810 1.850 53,000 96,660 1.8238 1.850 1.800 1.850 1.810 1.850 53,000 1.8238 -0.54%
2022-07-12 0 1.860 1.820 1.860 1.790 1.860 20,000 36,840 1.8420 1.860 1.820 1.860 1.790 1.860 20,000 1.8420 0.00%
2022-07-11 0 1.860 1.810 1.860 1.840 1.870 14,000 26,000 1.8571 1.860 1.810 1.860 1.840 1.870 14,000 1.8571 -0.53%
2022-07-08 0 1.870 1.830 1.870 1.820 1.870 24,000 44,280 1.8450 1.870 1.830 1.870 1.820 1.870 24,000 1.8450 0.00%
2022-07-07 0 1.870 1.820 1.870 1.840 1.870 55,434 102,541 1.8498 1.870 1.820 1.870 1.840 1.870 55,434 1.8498 2.19%
2022-07-06 0 1.830 1.830 1.840 1.830 1.890 24,000 44,560 1.8567 1.830 1.830 1.840 1.830 1.890 24,000 1.8567 -4.69%
2022-07-05 0 1.920 1.860 1.920 1.870 1.920 16,058 30,188 1.8799 1.920 1.860 1.920 1.870 1.920 16,058 1.8799 2.13%
2022-07-04 0 1.880 1.840 1.990 1.880 1.920 78,000 148,580 1.9049 1.880 1.840 1.990 1.880 1.920 78,000 1.9049 -4.08%
2022-06-30 0 1.960 1.830 1.870 1.880 1.960 14,000 27,040 1.9314 1.960 1.830 1.870 1.880 1.960 14,000 1.9314 0.51%
2022-06-29 0 1.950 1.900 1.990 - - 0 0 - 1.950 1.900 1.990 - - 0 - 0.00%
2022-06-28 0 1.950 1.950 1.960 1.950 1.950 4,000 7,800 1.9500 1.950 1.950 1.960 1.950 1.950 4,000 1.9500 -0.51%
2022-06-27 0 1.960 1.930 1.960 1.910 1.960 18,000 34,920 1.9400 1.960 1.930 1.960 1.910 1.960 18,000 1.9400 2.62%
2022-06-24 0 1.910 1.880 1.960 1.910 1.920 6,000 11,480 1.9133 1.910 1.880 1.960 1.910 1.920 6,000 1.9133 5.52%
2022-06-23 0 1.810 1.810 1.860 1.810 1.990 20,000 38,400 1.9200 1.810 1.810 1.860 1.810 1.990 20,000 1.9200 -9.05%
2022-06-22 0 1.990 1.920 1.990 1.910 1.990 18,000 35,260 1.9589 1.990 1.920 1.990 1.910 1.990 18,000 1.9589 -1.00%
2022-06-21 0 2.010 1.890 2.010 1.920 2.010 22,000 43,060 1.9573 2.010 1.890 2.010 1.920 2.010 22,000 1.9573 3.61%
2022-06-20 0 1.940 1.870 1.930 1.880 1.940 18,000 34,360 1.9089 1.940 1.870 1.930 1.880 1.940 18,000 1.9089 -3.00%
2022-06-17 0 2.000 1.970 2.000 1.880 2.000 12,000 23,100 1.9250 2.000 1.970 2.000 1.880 2.000 12,000 1.9250 0.00%
2022-06-16 0 2.000 1.800 2.030 1.880 2.000 14,025 26,883 1.9168 2.000 1.800 2.030 1.880 2.000 14,025 1.9168 3.09%
2022-06-15 0 1.940 1.870 1.980 1.930 1.970 6,237 12,121 1.9434 1.940 1.870 1.980 1.930 1.970 6,237 1.9434 0.00%
2022-06-14 0 1.940 1.880 1.970 1.850 1.940 14,000 26,580 1.8986 1.940 1.880 1.970 1.850 1.940 14,000 1.8986 -3.00%
2022-06-13 0 2.000 1.870 2.000 1.840 2.000 42,625 81,518 1.9124 2.000 1.870 2.000 1.840 2.000 42,625 1.9124 3.63%
2022-06-10 0 1.930 1.820 1.840 1.870 1.930 4,000 7,600 1.9000 1.930 1.820 1.840 1.870 1.930 4,000 1.9000 2.66%
2022-06-09 0 1.880 1.860 1.880 1.850 1.880 22,000 41,100 1.8682 1.880 1.860 1.880 1.850 1.880 22,000 1.8682 0.53%
2022-06-08 0 1.870 1.870 1.950 1.860 1.990 18,000 34,200 1.9000 1.870 1.870 1.950 1.860 1.990 18,000 1.9000 -1.06%
2022-06-07 0 1.890 1.840 1.960 1.890 1.940 114,000 219,760 1.9277 1.890 1.840 1.960 1.890 1.940 114,000 1.9277 1.61%
2022-06-06 0 1.860 1.860 1.900 1.860 1.890 32,000 60,220 1.8819 1.860 1.860 1.900 1.860 1.890 32,000 1.8819 0.00%
2022-06-02 0 1.860 1.840 1.860 1.840 1.900 24,000 44,540 1.8558 1.860 1.840 1.860 1.840 1.900 24,000 1.8558 -1.06%
2022-06-01 0 1.880 1.860 1.880 1.840 1.880 12,000 22,320 1.8600 1.880 1.860 1.880 1.840 1.880 12,000 1.8600 1.62%
2022-05-31 0 1.850 1.850 1.890 1.820 1.890 17,168 31,799 1.8522 1.850 1.850 1.890 1.820 1.890 17,168 1.8522 -0.54%
2022-05-30 0 1.860 1.840 1.860 1.800 1.910 15,100 27,807 1.8415 1.860 1.840 1.860 1.800 1.910 15,100 1.8415 -1.59%
2022-05-27 0 1.890 1.820 1.900 - - 0 0 - 1.890 1.820 1.900 - - 0 - 0.00%
2022-05-26 0 1.890 1.830 1.900 1.850 1.890 34,175 64,196 1.8784 1.890 1.830 1.900 1.850 1.890 34,175 1.8784 -0.53%
2022-05-25 0 1.900 1.860 1.900 1.910 1.910 4,000 7,624 1.9060 1.900 1.860 1.900 1.910 1.910 4,000 1.9060 0.00%
2022-05-24 0 1.900 1.860 1.900 1.900 1.910 4,000 7,620 1.9050 1.900 1.860 1.900 1.900 1.910 4,000 1.9050 -1.04%
2022-05-23 0 1.920 1.850 1.920 - - 0 0 - 1.920 1.850 1.920 - - 0 - -1.03%
2022-05-20 0 1.940 1.850 1.960 - - 0 0 - 1.940 1.850 1.960 - - 0 - 0.00%
2022-05-19 0 1.940 1.860 1.940 - - 0 0 - 1.940 1.860 1.940 - - 0 - -0.51%
2022-05-18 0 1.950 1.910 1.970 - - 0 0 - 1.950 1.910 1.970 - - 0 - 0.00%
2022-05-17 0 1.950 1.910 1.950 1.930 1.950 14,000 27,100 1.9357 1.950 1.910 1.950 1.930 1.950 14,000 1.9357 -0.51%
2022-05-16 0 1.960 1.950 2.000 - - 0 0 - 1.960 1.950 2.000 - - 0 - 0.00%
2022-05-13 0 1.960 1.940 1.990 - - 0 0 - 1.960 1.940 1.990 - - 0 - 0.00%
2022-05-12 0 1.960 1.860 1.960 - - 0 0 - 1.960 1.860 1.960 - - 0 - -1.01%
2022-05-11 0 1.980 1.860 1.980 - - 0 0 - 1.980 1.860 1.980 - - 0 - 0.00%
2022-05-10 0 1.980 1.960 1.980 1.980 1.980 2,000 3,960 1.9800 1.980 1.960 1.980 1.980 1.980 2,000 1.9800 -0.50%
2022-05-06 0 1.990 1.990 2.050 1.990 2.030 14,000 28,180 2.0129 1.990 1.990 2.050 1.990 2.030 14,000 2.0129 -1.00%
2022-05-05 0 2.010 1.960 2.030 2.010 2.010 2,300 4,569 1.9865 2.010 1.960 2.030 2.010 2.010 2,300 1.9865 -0.50%
2022-05-04 0 2.020 2.010 2.040 2.020 2.030 17,000 34,440 2.0259 2.020 2.010 2.040 2.020 2.030 17,000 2.0259 -0.49%
2022-05-03 0 2.030 2.010 2.060 2.030 2.070 10,000 20,540 2.0540 2.030 2.010 2.060 2.030 2.070 10,000 2.0540 -1.93%
2022-04-29 0 2.070 1.970 2.110 2.070 2.070 2,000 4,140 2.0700 2.070 1.970 2.110 2.070 2.070 2,000 2.0700 -1.90%
2022-04-28 0 2.110 2.060 2.110 2.070 2.120 40,000 83,460 2.0865 2.110 2.060 2.110 2.070 2.120 40,000 2.0865 0.96%
2022-04-27 0 2.090 2.060 2.090 2.070 2.150 228,000 479,740 2.1041 2.090 2.060 2.090 2.070 2.150 228,000 2.1041 1.95%
2022-04-26 0 2.050 2.040 2.070 2.050 2.050 98,000 200,900 2.0500 2.050 2.040 2.070 2.050 2.050 98,000 2.0500 0.49%
2022-04-25 0 2.040 1.960 2.050 2.040 2.040 2,000 4,080 2.0400 2.040 1.960 2.050 2.040 2.040 2,000 2.0400 0.49%
2022-04-22 0 2.030 2.020 2.070 2.030 2.030 8,000 16,240 2.0300 2.030 2.020 2.070 2.030 2.030 8,000 2.0300 -1.46%
2022-04-21 0 2.060 2.030 2.080 - - 0 0 - 2.060 2.030 2.080 - - 0 - 0.00%
2022-04-20 0 2.060 2.030 2.130 - - 50 100 2.0000 2.060 2.030 2.130 - - 50 2.0000 0.00%
2022-04-19 0 2.060 2.050 2.070 2.060 2.090 10,075 20,891 2.0735 2.060 2.050 2.070 2.060 2.090 10,075 2.0735 0.49%
2022-04-14 0 2.050 2.050 2.110 2.050 2.100 20,000 41,300 2.0650 2.050 2.050 2.110 2.050 2.100 20,000 2.0650 -0.49%
2022-04-13 0 2.060 2.050 2.100 2.090 2.090 12,125 25,331 2.0892 2.060 2.050 2.100 2.090 2.090 12,125 2.0892 0.49%
2022-04-12 0 2.050 2.040 2.100 2.050 2.060 10,000 20,540 2.0540 2.050 2.040 2.100 2.050 2.060 10,000 2.0540 -0.49%
2022-04-11 0 2.060 2.050 2.100 2.060 2.070 18,000 37,180 2.0656 2.060 2.050 2.100 2.060 2.070 18,000 2.0656 -1.90%
2022-04-08 0 2.100 2.060 2.100 2.050 2.110 23,000 47,560 2.0678 2.100 2.060 2.100 2.050 2.110 23,000 2.0678 2.44%
2022-04-07 0 2.050 2.050 2.100 2.020 2.030 11,000 22,200 2.0182 2.050 2.050 2.100 2.020 2.030 11,000 2.0182 -0.49%
2022-04-06 0 2.060 2.060 2.150 2.000 2.130 32,050 66,138 2.0636 2.060 2.060 2.150 2.000 2.130 32,050 2.0636 -0.96%
2022-04-04 0 2.080 2.050 2.100 2.080 2.080 2,000 4,160 2.0800 2.080 2.050 2.100 2.080 2.080 2,000 2.0800 0.48%
2022-04-01 0 2.070 2.000 2.070 2.070 2.070 4,000 8,280 2.0700 2.070 2.000 2.070 2.070 2.070 4,000 2.0700 -1.90%
2022-03-31 0 2.110 2.050 2.120 2.110 2.110 18,030 38,038 2.1097 2.110 2.050 2.120 2.110 2.110 18,030 2.1097 0.48%
2022-03-30 0 2.100 2.010 2.110 2.010 2.100 18,000 36,840 2.0467 2.100 2.010 2.110 2.010 2.100 18,000 2.0467 -0.47%
2022-03-29 0 2.110 2.020 2.100 1.980 2.110 36,000 73,120 2.0311 2.110 2.020 2.100 1.980 2.110 36,000 2.0311 1.44%
2022-03-28 0 2.080 2.010 2.100 2.010 2.080 7,000 14,190 2.0271 2.080 2.010 2.100 2.010 2.080 7,000 2.0271 1.46%
2022-03-25 0 2.050 2.050 2.140 2.050 2.100 16,750 34,702 2.0718 2.050 2.050 2.140 2.050 2.100 16,750 2.0718 -3.30%
2022-03-24 0 2.120 2.120 2.150 2.060 2.060 4,000 8,240 2.0600 2.120 2.120 2.150 2.060 2.060 4,000 2.0600 1.44%
2022-03-23 0 2.090 1.980 2.150 - - 90,000 188,100 2.0900 2.090 1.980 2.150 - - 90,000 2.0900 0.00%
2022-03-22 0 2.090 1.930 2.130 2.020 2.090 10,925 22,103 2.0232 2.090 1.930 2.130 2.020 2.090 10,925 2.0232 1.46%
2022-03-21 0 2.060 1.980 2.130 2.090 2.090 6,000 12,540 2.0900 2.060 1.980 2.130 2.090 2.090 6,000 2.0900 0.49%
2022-03-18 0 2.050 2.030 2.130 2.050 2.050 2,000 4,100 2.0500 2.050 2.030 2.130 2.050 2.050 2,000 2.0500 2.50%
2022-03-17 0 2.000 1.900 2.040 1.900 2.000 10,000 19,260 1.9260 2.000 1.900 2.040 1.900 2.000 10,000 1.9260 -1.96%
2022-03-16 0 2.040 1.900 2.040 2.050 2.050 12,125 24,825 2.0474 2.040 1.900 2.040 2.050 2.050 12,125 2.0474 8.51%
2022-03-15 0 1.880 1.850 1.950 1.880 1.880 2,000 3,760 1.8800 1.880 1.850 1.950 1.880 1.880 2,000 1.8800 -5.53%
2022-03-14 0 1.990 1.850 2.040 - - 0 0 - 1.990 1.850 2.040 - - 0 - 0.00%
2022-03-11 0 1.990 1.980 2.010 1.950 2.030 26,000 52,000 2.0000 1.990 1.980 2.010 1.950 2.030 26,000 2.0000 1.53%
2022-03-10 0 1.960 1.880 2.030 - - 0 0 - 1.960 1.880 2.030 - - 0 - 0.00%
2022-03-09 0 1.960 1.950 2.020 1.920 1.960 14,000 27,200 1.9429 1.960 1.950 2.020 1.920 1.960 14,000 1.9429 -3.45%
2022-03-08 0 2.030 1.900 2.030 1.980 2.080 8,000 16,240 2.0300 2.030 1.900 2.030 1.980 2.080 8,000 2.0300 2.53%
2022-03-07 0 1.980 1.870 1.980 - - 0 0 - 1.980 1.870 1.980 - - 0 - -1.00%
2022-03-04 0 2.000 1.950 2.000 1.900 2.050 66,000 132,160 2.0024 2.000 1.950 2.000 1.900 2.050 66,000 2.0024 -2.91%
2022-03-03 0 2.060 2.050 2.100 2.000 2.060 70,010 142,682 2.0380 2.060 2.050 2.100 2.000 2.060 70,010 2.0380 0.00%
2022-03-02 0 2.060 2.060 2.170 2.060 2.060 12,026 24,772 2.0599 2.060 2.060 2.170 2.060 2.060 12,026 2.0599 -4.19%
2022-03-01 0 2.150 2.060 2.190 2.100 2.150 106,000 222,840 2.1023 2.150 2.060 2.190 2.100 2.150 106,000 2.1023 1.90%
2022-02-28 0 2.110 2.060 2.190 - - 0 0 - 2.110 2.060 2.190 - - 0 - 0.00%
2022-02-25 0 2.110 2.090 2.190 2.090 2.090 2,000 4,180 2.0900 2.110 2.090 2.190 2.090 2.090 2,000 2.0900 -2.76%
2022-02-24 0 2.170 2.110 2.200 2.120 2.240 80,000 173,600 2.1700 2.170 2.110 2.200 2.120 2.240 80,000 2.1700 -1.81%
2022-02-23 0 2.210 2.160 2.230 2.090 2.210 104,000 224,480 2.1585 2.210 2.160 2.230 2.090 2.210 104,000 2.1585 -1.34%
2022-02-22 0 2.240 2.040 2.240 - - 0 0 - 2.240 2.040 2.240 - - 0 - -0.44%
2022-02-21 0 2.250 2.100 2.250 2.150 2.250 12,000 26,000 2.1667 2.250 2.100 2.250 2.150 2.250 12,000 2.1667 0.00%
2022-02-18 0 2.250 - 2.280 2.250 2.250 10,000 22,500 2.2500 2.250 - 2.280 2.250 2.250 10,000 2.2500 2.27%
2022-02-17 0 2.200 2.160 2.280 2.200 2.260 15,000 32,920 2.1947 2.200 2.160 2.280 2.200 2.260 15,000 2.1947 -3.51%
2022-02-16 0 2.280 2.030 2.280 - - 0 0 - 2.280 2.030 2.280 - - 0 - 0.00%
2022-02-15 0 2.280 2.150 2.280 - - 0 0 - 2.280 2.150 2.280 - - 0 - -4.20%
2022-02-14 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2022-02-11 0 2.380 - 2.480 - - 0 0 - 2.380 - 2.480 - - 0 - 0.00%
2022-02-10 0 2.380 2.000 2.380 2.380 2.380 2,250 5,252 2.3342 2.380 2.000 2.380 2.380 2.380 2,250 2.3342 4.39%
2022-02-09 0 2.280 2.070 2.280 - - 0 0 - 2.280 2.070 2.280 - - 0 - -1.72%
2022-02-08 0 2.320 2.050 2.380 - - 0 0 - 2.320 2.050 2.380 - - 0 - 0.00%
2022-02-07 0 2.320 2.000 2.320 2.360 2.360 2,000 4,720 2.3600 2.320 2.000 2.320 2.360 2.360 2,000 2.3600 7.41%
2022-02-04 0 2.160 1.950 2.160 2.160 2.160 2,275 4,859 2.1358 2.160 1.950 2.160 2.160 2.160 2,275 2.1358 4.85%
2022-01-31 0 2.060 2.060 - 2.180 2.180 12,000 25,920 2.1600 2.060 2.060 - 2.180 2.180 12,000 2.1600 0.00%
2022-01-28 0 2.060 1.990 2.180 - - 0 0 - 2.060 1.990 2.180 - - 0 - 0.00%
2022-01-27 0 2.060 2.050 - 2.060 2.060 6,000 12,360 2.0600 2.060 2.050 - 2.060 2.060 6,000 2.0600 -1.90%
2022-01-26 0 2.100 1.990 2.180 - - 0 0 - 2.100 1.990 2.180 - - 0 - 0.00%
2022-01-25 0 2.100 2.060 2.160 - - 0 0 - 2.100 2.060 2.160 - - 0 - 0.00%
2022-01-24 0 2.100 2.090 2.180 - - 0 0 - 2.100 2.090 2.180 - - 0 - 0.00%
2022-01-21 0 2.100 2.060 2.140 2.100 2.100 70,000 147,000 2.1000 2.100 2.060 2.140 2.100 2.100 70,000 2.1000 0.00%
2022-01-20 0 2.100 2.030 2.180 - - 0 0 - 2.100 2.030 2.180 - - 0 - 0.00%
2022-01-19 0 2.100 2.030 2.180 - - 260 520 2.0000 2.100 2.030 2.180 - - 260 2.0000 0.00%
2022-01-18 0 2.100 2.030 2.150 2.100 2.100 6,000 12,600 2.1000 2.100 2.030 2.150 2.100 2.100 6,000 2.1000 0.00%
2022-01-17 0 2.100 2.030 2.180 - - 0 0 - 2.100 2.030 2.180 - - 0 - 0.00%
2022-01-14 0 2.100 1.980 2.180 - - 0 0 - 2.100 1.980 2.180 - - 0 - 0.00%
2022-01-13 0 2.100 2.020 - - - 0 0 - 2.100 2.020 - - - 0 - 0.00%
2022-01-12 0 2.100 2.070 2.280 - - 0 0 - 2.100 2.070 2.280 - - 0 - 0.00%
2022-01-11 0 2.100 2.000 2.200 - - 0 0 - 2.100 2.000 2.200 - - 0 - 0.00%
2022-01-10 0 2.100 2.060 2.180 2.100 2.100 6,000 12,600 2.1000 2.100 2.060 2.180 2.100 2.100 6,000 2.1000 2.44%
2022-01-07 0 2.050 1.980 - - - 0 0 - 2.050 1.980 - - - 0 - 0.00%
2022-01-06 0 2.050 2.050 - 2.030 2.080 26,000 53,480 2.0569 2.050 2.050 - 2.030 2.080 26,000 2.0569 0.99%
2022-01-05 0 2.030 2.030 2.080 2.030 2.030 3,507 7,073 2.0168 2.030 2.030 2.080 2.030 2.030 3,507 2.0168 -0.98%
2022-01-04 0 2.050 2.030 2.110 - - 0 0 - 2.050 2.030 2.110 - - 0 - 0.00%
2022-01-03 0 2.050 2.050 2.120 - - 0 0 - 2.050 2.050 2.120 - - 0 - 2.50%
2021-12-31 0 2.000 2.000 2.080 2.000 2.000 4,000 8,000 2.0000 2.000 2.000 2.080 2.000 2.000 4,000 2.0000 -1.48%
2021-12-30 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2021-12-29 0 2.030 1.980 2.060 1.980 2.030 6,000 11,980 1.9967 2.030 1.980 2.060 1.980 2.030 6,000 1.9967 2.53%
2021-12-28 0 1.980 1.970 2.040 1.970 1.990 160,000 317,280 1.9830 1.980 1.970 2.040 1.970 1.990 160,000 1.9830 -3.88%
2021-12-24 0 2.060 2.050 2.060 - - 0 0 - 2.060 2.050 2.060 - - 0 - -0.96%
2021-12-23 0 2.080 2.000 2.080 - - 506 996 1.9684 2.080 2.000 2.080 - - 506 1.9684 -3.26%
2021-12-22 0 2.150 1.970 2.150 1.970 2.150 39,000 77,570 1.9890 2.150 1.970 2.150 1.970 2.150 39,000 1.9890 5.91%
2021-12-21 0 2.030 2.080 2.150 2.020 2.030 154,000 312,420 2.0287 2.030 2.080 2.150 2.020 2.030 154,000 2.0287 -7.73%
2021-12-20 0 2.200 1.950 2.210 2.200 2.200 2,750 5,840 2.1236 2.200 1.950 2.210 2.200 2.200 2,750 2.1236 0.00%
2021-12-17 0 2.200 1.950 2.200 1.930 2.200 6,125 12,506 2.0418 2.200 1.950 2.200 1.930 2.200 6,125 2.0418 9.45%
2021-12-16 0 2.010 1.950 2.020 1.950 2.020 18,000 35,840 1.9911 2.010 1.950 2.020 1.950 2.020 18,000 1.9911 0.50%
2021-12-15 0 2.000 1.950 2.040 1.980 2.000 10,000 19,960 1.9960 2.000 1.950 2.040 1.980 2.000 10,000 1.9960 -1.96%
2021-12-14 0 2.040 1.950 2.100 2.040 2.040 4,000 8,160 2.0400 2.040 1.950 2.100 2.040 2.040 4,000 2.0400 0.00%
2021-12-13 0 2.040 2.010 2.100 2.000 2.040 26,000 52,360 2.0138 2.040 2.010 2.100 2.000 2.040 26,000 2.0138 -1.92%
2021-12-10 0 2.080 1.980 2.000 2.000 2.200 62,901 134,357 2.1360 2.080 1.980 2.000 2.000 2.200 62,901 2.1360 -5.02%
2021-12-09 0 2.190 1.970 2.190 2.190 2.190 2,000 4,380 2.1900 2.190 1.970 2.190 2.190 2.190 2,000 2.1900 9.50%
2021-12-08 0 2.000 1.950 2.200 - - 150 288 1.9200 2.000 1.950 2.200 - - 150 1.9200 0.00%
2021-12-07 0 2.000 1.950 2.200 - - 0 0 - 2.000 1.950 2.200 - - 0 - 0.00%
2021-12-06 0 2.000 1.950 2.200 - - 0 0 - 2.000 1.950 2.200 - - 0 - 0.00%
2021-12-03 0 2.000 1.950 2.190 - - 0 0 - 2.000 1.950 2.190 - - 0 - 0.00%
2021-12-02 0 2.000 1.970 2.160 2.000 2.000 30,000 60,000 2.0000 2.000 1.970 2.160 2.000 2.000 30,000 2.0000 0.00%
2021-12-01 0 2.000 1.970 2.180 - - 0 0 - 2.000 1.970 2.180 - - 0 - 0.00%
2021-11-30 0 2.000 1.960 2.200 - - 0 0 - 2.000 1.960 2.200 - - 0 - 0.00%
2021-11-29 0 2.000 1.960 2.200 - - 0 0 - 2.000 1.960 2.200 - - 0 - 0.00%
2021-11-26 0 2.000 1.960 2.200 2.000 2.060 18,000 36,240 2.0133 2.000 1.960 2.200 2.000 2.060 18,000 2.0133 0.00%
2021-11-25 0 2.000 2.000 2.020 2.000 2.030 126,559 254,475 2.0107 2.000 2.000 2.020 2.000 2.030 126,559 2.0107 0.00%
2021-11-24 0 2.000 1.980 2.010 1.940 2.030 64,000 127,880 1.9981 2.000 1.980 2.010 1.940 2.030 64,000 1.9981 0.00%
2021-11-23 0 2.000 1.990 2.060 2.000 2.000 4,000 8,000 2.0000 2.000 1.990 2.060 2.000 2.000 4,000 2.0000 -0.50%
2021-11-22 0 2.010 1.980 2.200 - - 1,000 1,940 1.9400 2.010 1.980 2.200 - - 1,000 1.9400 0.00%
2021-11-19 0 2.010 2.010 2.030 1.990 2.030 124,500 250,310 2.0105 2.010 2.010 2.030 1.990 2.030 124,500 2.0105 -1.47%
2021-11-18 0 2.040 1.970 2.120 2.020 2.040 10,000 20,300 2.0300 2.040 1.970 2.120 2.020 2.040 10,000 2.0300 0.99%
2021-11-17 0 2.020 2.000 2.120 2.020 2.020 2,125 4,286 2.0169 2.020 2.000 2.120 2.020 2.020 2,125 2.0169 0.00%
2021-11-16 0 2.020 2.000 2.120 1.950 2.020 5,250 10,340 1.9695 2.020 2.000 2.120 1.950 2.020 5,250 1.9695 1.00%
2021-11-15 0 2.000 1.980 2.020 1.970 2.100 72,000 146,800 2.0389 2.000 1.980 2.020 1.970 2.100 72,000 2.0389 -2.91%
2021-11-12 0 2.060 2.010 2.070 - - 75 150 2.0000 2.060 2.010 2.070 - - 75 2.0000 0.00%
2021-11-11 0 2.060 1.970 2.080 - - 0 0 - 2.060 1.970 2.080 - - 0 - 0.00%
2021-11-10 0 2.060 1.980 2.080 - - 0 0 - 2.060 1.980 2.080 - - 0 - 0.00%
2021-11-09 0 2.060 1.970 2.080 2.060 2.060 12,000 24,720 2.0600 2.060 1.970 2.080 2.060 2.060 12,000 2.0600 1.48%
2021-11-08 0 2.030 2.030 2.060 - - 250 480 1.9200 2.030 2.030 2.060 - - 250 1.9200 0.00%
2021-11-05 0 2.030 1.990 2.060 - - 0 0 - 2.030 1.990 2.060 - - 0 - 0.00%
2021-11-04 0 2.030 1.980 2.080 - - 9 19 2.1111 2.030 1.980 2.080 - - 9 2.1111 0.00%
2021-11-03 0 2.030 1.980 2.060 - - 0 0 - 2.030 1.980 2.060 - - 0 - 0.00%
2021-11-02 0 2.030 1.980 2.060 - - 0 0 - 2.030 1.980 2.060 - - 0 - 0.00%
2021-11-01 0 2.030 1.990 2.060 - - 125 246 1.9680 2.030 1.990 2.060 - - 125 1.9680 0.00%
2021-10-29 0 2.030 2.010 2.060 - - 0 0 - 2.030 2.010 2.060 - - 0 - 0.00%
2021-10-28 0 2.030 2.020 2.060 2.030 2.030 152,000 308,560 2.0300 2.030 2.020 2.060 2.030 2.030 152,000 2.0300 0.00%
2021-10-27 0 2.030 2.010 2.030 - - 0 0 - 2.030 2.010 2.030 - - 0 - 0.00%
2021-10-26 0 2.030 2.020 2.030 2.030 2.030 8,000 16,240 2.0300 2.030 2.020 2.030 2.030 2.030 8,000 2.0300 0.50%
2021-10-25 0 2.020 2.020 2.030 2.020 2.030 276,225 560,665 2.0297 2.020 2.020 2.030 2.020 2.030 276,225 2.0297 -0.49%
2021-10-22 0 2.030 2.030 2.050 - - 0 0 - 2.030 2.030 2.050 - - 0 - 0.00%
2021-10-21 0 2.030 2.020 2.060 2.030 2.030 173,853 352,866 2.0297 2.030 2.020 2.060 2.030 2.030 173,853 2.0297 0.00%
2021-10-20 0 2.030 2.030 2.080 2.030 2.030 50,000 101,500 2.0300 2.030 2.030 2.080 2.030 2.030 50,000 2.0300 0.50%
2021-10-19 0 2.020 2.020 2.040 2.020 2.040 140,000 282,960 2.0211 2.020 2.020 2.040 2.020 2.040 140,000 2.0211 0.00%
2021-10-18 0 2.020 2.010 2.080 - - 0 0 - 2.020 2.010 2.080 - - 0 - 0.00%
2021-10-15 0 2.020 2.010 2.040 2.000 2.050 110,035 222,328 2.0205 2.020 2.010 2.040 2.000 2.050 110,035 2.0205 0.50%
2021-10-12 0 2.010 2.010 2.030 2.010 2.020 186,500 374,870 2.0100 2.010 2.010 2.030 2.010 2.020 186,500 2.0100 0.00%
2021-10-11 0 2.010 2.010 2.030 2.010 2.010 87,000 174,810 2.0093 2.010 2.010 2.030 2.010 2.010 87,000 2.0093 -0.50%
2021-10-08 0 2.020 2.010 2.080 2.010 2.020 105,650 212,527 2.0116 2.020 2.010 2.080 2.010 2.020 105,650 2.0116 0.00%
2021-10-07 0 2.020 2.020 2.150 2.010 2.020 66,000 132,760 2.0115 2.020 2.020 2.150 2.010 2.020 66,000 2.0115 1.00%
2021-10-06 0 2.000 1.990 2.010 1.980 2.020 196,000 392,760 2.0039 2.000 1.990 2.010 1.980 2.020 196,000 2.0039 -2.91%
2021-10-05 0 2.060 2.000 2.060 1.960 2.060 33,825 68,531 2.0260 2.060 2.000 2.060 1.960 2.060 33,825 2.0260 2.49%
2021-10-04 0 2.010 1.970 2.050 - - 0 0 - 2.010 1.970 2.050 - - 0 - 0.00%
2021-09-30 0 2.010 1.970 2.010 1.960 2.010 86,487 170,399 1.9702 2.010 1.970 2.010 1.960 2.010 86,487 1.9702 -1.95%
2021-09-29 0 2.050 1.970 2.050 2.050 2.050 8,000 16,400 2.0500 2.050 1.970 2.050 2.050 2.050 8,000 2.0500 2.50%
2021-09-28 0 2.000 1.960 2.100 - - 0 0 - 2.000 1.960 2.100 - - 0 - 0.00%
2021-09-27 0 2.000 1.950 2.080 - - 153 299 1.9542 2.000 1.950 2.080 - - 153 1.9542 0.00%
2021-09-24 0 2.000 1.970 2.030 1.990 2.000 144,000 287,980 1.9999 2.000 1.970 2.030 1.990 2.000 144,000 1.9999 -2.91%
2021-09-23 0 2.060 2.010 2.060 1.930 2.070 163,250 326,242 1.9984 2.060 2.010 2.060 1.930 2.070 163,250 1.9984 -0.48%
2021-09-21 0 2.070 1.910 2.080 - - 169 317 1.8757 2.070 1.910 2.080 - - 169 1.8757 0.00%
2021-09-20 0 2.070 1.980 2.080 1.930 2.080 19,500 38,515 1.9751 2.070 1.980 2.080 1.930 2.080 19,500 1.9751 -0.48%
2021-09-17 0 2.080 2.000 2.100 - - 8,200 16,382 1.9978 2.080 2.000 2.100 - - 8,200 1.9978 0.00%
2021-09-16 0 2.080 2.080 2.120 2.080 2.110 38,000 79,780 2.0995 2.080 2.080 2.120 2.080 2.110 38,000 2.0995 -0.95%
2021-09-15 0 2.100 2.080 2.130 2.060 2.100 86,000 179,520 2.0874 2.100 2.080 2.130 2.060 2.100 86,000 2.0874 -0.47%
2021-09-14 0 2.110 2.000 2.190 2.100 2.110 33,000 69,560 2.1079 2.110 2.000 2.190 2.100 2.110 33,000 2.1079 -0.94%
2021-09-13 0 2.130 2.100 2.180 - - 0 0 - 2.130 2.100 2.180 - - 0 - 0.00%
2021-09-10 0 2.130 2.110 2.190 - - 0 0 - 2.130 2.110 2.190 - - 0 - 0.00%
2021-09-09 0 2.130 2.100 2.190 2.130 2.130 2,000 4,260 2.1300 2.130 2.100 2.190 2.130 2.130 2,000 2.1300 1.91%
2021-09-08 0 2.090 2.090 2.140 2.080 2.080 2,600 5,384 2.0708 2.090 2.090 2.140 2.080 2.080 2,600 2.0708 -0.48%
2021-09-07 0 2.100 2.080 2.140 2.100 2.100 50,000 105,000 2.1000 2.100 2.080 2.140 2.100 2.100 50,000 2.1000 -1.87%
2021-09-06 0 2.140 2.140 2.180 2.140 2.170 54,000 116,300 2.1537 2.140 2.140 2.180 2.140 2.170 54,000 2.1537 0.94%
2021-09-03 0 2.120 2.120 2.180 - - 125 260 2.0800 2.120 2.120 2.180 - - 125 2.0800 0.00%
2021-09-02 0 2.120 2.110 2.180 - - 0 0 - 2.120 2.110 2.180 - - 0 - 0.00%
2021-09-01 0 2.120 2.110 2.200 2.120 2.150 100,000 213,000 2.1300 2.120 2.110 2.200 2.120 2.150 100,000 2.1300 -1.40%
2021-08-31 0 2.150 2.090 2.150 2.090 2.150 141,522 297,504 2.1022 2.150 2.090 2.150 2.090 2.150 141,522 2.1022 0.94%
2021-08-30 0 2.130 2.110 2.150 2.130 2.150 72,000 153,400 2.1306 2.130 2.110 2.150 2.130 2.150 72,000 2.1306 0.00%
2021-08-27 0 2.130 2.090 2.130 2.100 2.180 62,000 131,240 2.1168 2.130 2.090 2.130 2.100 2.180 62,000 2.1168 -4.48%
2021-08-26 0 2.230 2.110 2.380 - - 0 0 - 2.230 2.110 2.380 - - 0 - 0.00%
2021-08-25 0 2.230 2.130 2.330 2.080 2.230 4,000 8,620 2.1550 2.230 2.130 2.330 2.080 2.230 4,000 2.1550 1.36%
2021-08-24 0 2.200 2.200 2.280 2.140 2.210 16,000 34,660 2.1663 2.200 2.200 2.280 2.140 2.210 16,000 2.1663 0.92%
2021-08-23 0 2.180 2.070 2.200 - - 0 0 - 2.180 2.070 2.200 - - 0 - 0.00%
2021-08-20 0 2.180 2.070 2.180 - - 0 0 - 2.180 2.070 2.180 - - 0 - -0.46%
2021-08-19 0 2.190 2.050 2.230 - - 0 0 - 2.190 2.050 2.230 - - 0 - 0.00%
2021-08-18 0 2.190 2.120 2.330 - - 0 0 - 2.190 2.120 2.330 - - 0 - 0.00%
2021-08-17 0 2.190 2.080 2.280 - - 0 0 - 2.190 2.080 2.280 - - 0 - 0.00%
2021-08-16 0 2.190 2.150 2.250 - - 0 0 - 2.190 2.150 2.250 - - 0 - 0.00%
2021-08-13 0 2.190 2.170 2.190 2.160 2.200 208,000 449,900 2.1630 2.190 2.170 2.190 2.160 2.200 208,000 2.1630 1.86%
2021-08-12 0 2.150 2.150 2.170 2.080 2.170 226,000 487,740 2.1581 2.150 2.150 2.170 2.080 2.170 226,000 2.1581 -0.46%
2021-08-11 0 2.160 2.090 2.330 - - 0 0 - 2.160 2.090 2.330 - - 0 - 0.00%
2021-08-10 0 2.160 2.150 2.330 - - 0 0 - 2.160 2.150 2.330 - - 0 - 0.00%
2021-08-09 0 2.160 2.160 2.200 2.130 2.200 116,543 250,235 2.1471 2.160 2.160 2.200 2.130 2.200 116,543 2.1471 3.85%
2021-08-06 0 2.080 2.070 2.160 2.080 2.080 6,000 12,480 2.0800 2.080 2.070 2.160 2.080 2.080 6,000 2.0800 -0.48%
2021-08-05 0 2.090 2.100 2.150 1.910 2.130 37,481 75,795 2.0222 2.090 2.100 2.150 1.910 2.130 37,481 2.0222 -0.48%
2021-08-04 0 2.100 2.060 2.150 - - 0 0 - 2.100 2.060 2.150 - - 0 - 0.00%
2021-08-03 0 2.100 - 2.160 - - 0 0 - 2.100 - 2.160 - - 0 - 0.00%
2021-08-02 0 2.100 2.100 2.160 - - 0 0 - 2.100 2.100 2.160 - - 0 - 0.00%
2021-07-30 0 2.100 2.090 2.170 - - 50 102 2.0400 2.100 2.090 2.170 - - 50 2.0400 0.00%
2021-07-29 0 2.100 2.100 2.400 2.100 2.180 60,000 128,200 2.1367 2.100 2.100 2.400 2.100 2.180 60,000 2.1367 -1.41%
2021-07-28 0 2.130 2.080 2.130 - - 470 921 1.9596 2.130 2.080 2.130 - - 470 1.9596 0.00%
2021-07-27 0 2.130 2.120 2.170 - - 0 0 - 2.130 2.120 2.170 - - 0 - 0.00%
2021-07-26 0 2.130 2.100 2.160 - - 0 0 - 2.130 2.100 2.160 - - 0 - 0.00%
2021-07-23 0 2.130 2.130 2.180 - - 0 0 - 2.130 2.130 2.180 - - 0 - 0.00%
2021-07-22 0 2.130 2.130 2.170 - - 0 0 - 2.130 2.130 2.170 - - 0 - 0.47%
2021-07-21 0 2.120 2.120 2.160 2.120 2.150 45,000 96,200 2.1378 2.120 2.120 2.160 2.120 2.150 45,000 2.1378 -1.40%
2021-07-20 0 2.150 2.100 2.150 - - 0 0 - 2.150 2.100 2.150 - - 0 - 0.00%
2021-07-19 0 2.150 2.130 2.160 2.130 2.150 29,178 62,602 2.1455 2.150 2.130 2.160 2.130 2.150 29,178 2.1455 -0.46%
2021-07-16 0 2.160 2.160 2.210 2.160 2.160 3,400 7,246 2.1312 2.160 2.160 2.210 2.160 2.160 3,400 2.1312 0.00%
2021-07-15 0 2.160 2.160 2.260 2.160 2.160 63,000 135,990 2.1586 2.160 2.160 2.260 2.160 2.160 63,000 2.1586 0.00%
2021-07-14 0 2.160 2.140 2.440 2.140 2.160 36,125 77,697 2.1508 2.160 2.140 2.440 2.140 2.160 36,125 2.1508 0.93%
2021-07-13 0 2.140 2.090 2.140 2.070 2.140 14,000 29,820 2.1300 2.140 2.090 2.140 2.070 2.140 14,000 2.1300 3.38%
2021-07-12 0 2.070 2.050 2.150 - - 0 0 - 2.070 2.050 2.150 - - 0 - 0.00%
2021-07-09 0 2.070 2.010 2.170 2.070 2.070 20,000 41,400 2.0700 2.070 2.010 2.170 2.070 2.070 20,000 2.0700 -0.96%
2021-07-08 0 2.090 2.090 2.150 2.090 2.150 12,000 25,560 2.1300 2.090 2.090 2.150 2.090 2.150 12,000 2.1300 -2.79%
2021-07-07 0 2.150 2.100 2.200 - - 0 0 - 2.150 2.100 2.200 - - 0 - 0.00%
2021-07-06 0 2.150 2.110 2.200 2.150 2.150 10,000 21,500 2.1500 2.150 2.110 2.200 2.150 2.150 10,000 2.1500 1.90%
2021-07-05 0 2.110 2.110 2.140 2.110 2.120 14,000 29,560 2.1114 2.110 2.110 2.140 2.110 2.120 14,000 2.1114 -0.47%
2021-07-02 0 2.120 2.060 2.140 - - 0 0 - 2.120 2.060 2.140 - - 0 - 0.00%
2021-06-30 0 2.120 2.100 2.150 1.960 2.120 39,431 81,890 2.0768 2.120 2.100 2.150 1.960 2.120 39,431 2.0768 -0.47%
2021-06-29 0 2.130 2.130 2.150 2.100 2.150 198,000 421,440 2.1285 2.130 2.130 2.150 2.100 2.150 198,000 2.1285 0.47%
2021-06-28 0 2.120 2.120 2.170 2.120 2.120 2,375 5,012 2.1103 2.120 2.120 2.170 2.120 2.120 2,375 2.1103 -0.47%
2021-06-25 0 2.130 2.130 2.170 2.130 2.130 6,200 13,200 2.1290 2.130 2.130 2.170 2.130 2.130 6,200 2.1290 -1.39%
2021-06-24 0 2.160 2.160 2.180 2.150 2.160 12,000 25,860 2.1550 2.160 2.160 2.180 2.150 2.160 12,000 2.1550 -2.26%
2021-06-23 0 2.210 2.160 2.210 2.150 2.230 50,000 108,820 2.1764 2.210 2.160 2.210 2.150 2.230 50,000 2.1764 2.79%
2021-06-22 0 2.150 2.150 2.230 2.150 2.180 18,000 39,120 2.1733 2.150 2.150 2.230 2.150 2.180 18,000 2.1733 -0.46%
2021-06-21 0 2.160 2.140 2.240 - - 0 0 - 2.160 2.140 2.240 - - 0 - 0.00%
2021-06-18 0 2.160 2.160 2.240 2.140 2.250 16,050 35,525 2.2134 2.160 2.160 2.240 2.140 2.250 16,050 2.2134 -2.70%
2021-06-17 0 2.220 2.150 2.220 2.220 2.220 4,000 8,880 2.2200 2.220 2.150 2.220 2.220 2.220 4,000 2.2200 -0.89%
2021-06-16 0 2.240 2.140 2.240 2.150 2.240 60,000 131,180 2.1863 2.240 2.140 2.240 2.150 2.240 60,000 2.1863 2.75%
2021-06-15 0 2.180 2.140 2.200 2.140 2.180 28,025 60,692 2.1656 2.180 2.140 2.200 2.140 2.180 28,025 2.1656 0.93%
2021-06-11 0 2.160 2.160 2.170 2.160 2.160 2,000 4,320 2.1600 2.160 2.160 2.170 2.160 2.160 2,000 2.1600 0.93%
2021-06-10 0 2.140 2.130 2.140 2.130 2.160 54,000 115,840 2.1452 2.140 2.130 2.140 2.130 2.160 54,000 2.1452 0.47%
2021-06-09 0 2.130 2.140 2.150 2.130 2.150 32,000 68,560 2.1425 2.130 2.140 2.150 2.130 2.150 32,000 2.1425 -0.93%
2021-06-08 0 2.150 2.150 2.250 - - 0 0 - 2.150 2.150 2.250 - - 0 - 0.47%
2021-06-07 0 2.140 2.140 2.150 2.140 2.140 90,190 192,999 2.1399 2.140 2.140 2.150 2.140 2.140 90,190 2.1399 0.00%
2021-06-04 0 2.140 2.140 2.180 2.140 2.150 12,000 25,760 2.1467 2.140 2.140 2.180 2.140 2.150 12,000 2.1467 0.47%
2021-06-03 0 2.130 2.130 2.160 2.130 2.150 76,000 163,260 2.1482 2.130 2.130 2.160 2.130 2.150 76,000 2.1482 -0.47%
2021-06-02 0 2.140 2.140 2.180 2.140 2.180 32,000 68,980 2.1556 2.140 2.140 2.180 2.140 2.180 32,000 2.1556 -0.93%
2021-06-01 0 2.160 2.160 2.190 2.130 2.160 26,000 55,900 2.1500 2.160 2.160 2.190 2.130 2.160 26,000 2.1500 0.00%
2021-05-31 0 2.160 2.140 2.180 2.140 2.170 20,000 43,060 2.1530 2.160 2.140 2.180 2.140 2.170 20,000 2.1530 0.93%
2021-05-28 0 2.140 2.140 2.150 2.130 2.150 459,006 982,282 2.1400 2.140 2.140 2.150 2.130 2.150 459,006 2.1400 0.00%
2021-05-27 0 2.140 2.140 2.240 2.130 2.150 228,000 488,100 2.1408 2.140 2.140 2.240 2.130 2.150 228,000 2.1408 0.47%
2021-05-26 0 2.130 2.130 2.150 2.120 2.150 378,000 805,940 2.1321 2.130 2.130 2.150 2.120 2.150 378,000 2.1321 -0.93%
2021-05-25 0 2.150 2.130 2.240 2.120 2.170 30,000 64,440 2.1480 2.150 2.130 2.240 2.120 2.170 30,000 2.1480 -0.92%
2021-05-24 0 2.170 2.120 2.170 2.120 2.170 12,000 25,880 2.1567 2.170 2.120 2.170 2.120 2.170 12,000 2.1567 2.36%
2021-05-21 0 2.120 2.120 2.170 2.120 2.150 18,000 38,540 2.1411 2.120 2.120 2.170 2.120 2.150 18,000 2.1411 -1.40%
2021-05-20 0 2.150 2.120 2.180 2.150 2.150 10,000 21,500 2.1500 2.150 2.120 2.180 2.150 2.150 10,000 2.1500 1.42%
2021-05-18 0 2.120 2.120 2.140 2.120 2.130 44,000 93,500 2.1250 2.120 2.120 2.140 2.120 2.130 44,000 2.1250 0.00%
2021-05-17 0 2.120 2.110 2.120 2.100 2.180 196,000 414,540 2.1150 2.120 2.110 2.120 2.100 2.180 196,000 2.1150 0.47%
2021-05-14 0 2.110 2.120 2.220 2.100 2.230 22,000 46,780 2.1264 2.110 2.120 2.220 2.100 2.230 22,000 2.1264 0.48%
2021-05-13 0 2.100 2.100 2.280 2.080 2.120 12,000 25,280 2.1067 2.100 2.100 2.280 2.080 2.120 12,000 2.1067 -0.94%
2021-05-12 0 2.120 2.080 2.120 2.090 2.140 84,000 176,540 2.1017 2.120 2.080 2.120 2.090 2.140 84,000 2.1017 0.95%
2021-05-11 0 2.100 2.090 2.150 2.060 2.130 24,997 52,533 2.1016 2.100 2.090 2.150 2.060 2.130 24,997 2.1016 -0.94%
2021-05-10 0 2.120 2.120 2.140 2.120 2.140 242,000 515,560 2.1304 2.120 2.120 2.140 2.120 2.140 242,000 2.1304 -0.47%
2021-05-07 0 2.130 2.120 2.130 2.130 2.130 52,000 110,760 2.1300 2.130 2.120 2.130 2.130 2.130 52,000 2.1300 -0.47%
2021-05-06 0 2.140 2.130 2.140 2.140 2.140 84,003 179,766 2.1400 2.140 2.130 2.140 2.140 2.140 84,003 2.1400 -0.47%
2021-05-05 0 2.150 2.130 2.150 2.140 2.150 50,000 107,040 2.1408 2.150 2.130 2.150 2.140 2.150 50,000 2.1408 0.00%
2021-05-04 0 2.150 2.140 2.230 2.150 2.150 46,000 98,900 2.1500 2.150 2.140 2.230 2.150 2.150 46,000 2.1500 1.42%
2021-05-03 0 2.120 2.080 2.220 2.120 2.120 2,000 4,240 2.1200 2.120 2.080 2.220 2.120 2.120 2,000 2.1200 -0.93%
2021-04-30 0 2.140 2.120 2.210 - - 0 0 - 2.140 2.120 2.210 - - 0 - 0.00%
2021-04-29 0 2.140 2.140 2.200 - - 505 1,055 2.0891 2.140 2.140 2.200 - - 505 2.0891 0.00%
2021-04-28 0 2.140 2.120 2.190 2.140 2.140 38,000 81,320 2.1400 2.140 2.120 2.190 2.140 2.140 38,000 2.1400 0.00%
2021-04-27 0 2.140 2.140 2.190 2.140 2.150 87,375 187,416 2.1450 2.140 2.140 2.190 2.140 2.150 87,375 2.1450 -0.93%
2021-04-26 0 2.160 2.130 2.160 2.160 2.170 6,962 14,981 2.1518 2.160 2.130 2.160 2.160 2.170 6,962 2.1518 0.93%
2021-04-23 0 2.140 2.120 2.170 2.110 2.160 76,200 162,454 2.1319 2.140 2.120 2.170 2.110 2.160 76,200 2.1319 -3.17%
2021-04-22 0 2.210 2.110 2.210 2.120 2.210 214,000 454,060 2.1218 2.210 2.110 2.210 2.120 2.210 214,000 2.1218 2.31%
2021-04-21 0 2.160 2.110 2.230 2.110 2.180 92,704 196,964 2.1247 2.160 2.110 2.230 2.110 2.180 92,704 2.1247 2.37%
2021-04-20 0 2.110 2.100 2.280 - - 0 0 - 2.110 2.100 2.280 - - 0 - 0.00%
2021-04-19 0 2.110 2.110 2.160 2.090 2.150 330,000 698,260 2.1159 2.110 2.110 2.160 2.090 2.150 330,000 2.1159 -0.47%
2021-04-16 0 2.120 2.110 2.140 2.080 2.130 538,030 1,129,343 2.0990 2.120 2.110 2.140 2.080 2.130 538,030 2.0990 0.00%
2021-04-15 0 2.120 2.100 2.120 - - 0 0 - 2.120 2.100 2.120 - - 0 - 0.00%
2021-04-14 0 2.120 2.090 2.220 2.120 2.120 4,000 8,480 2.1200 2.120 2.090 2.220 2.120 2.120 4,000 2.1200 0.00%
2021-04-13 0 2.120 2.100 2.160 2.080 2.160 74,000 156,700 2.1176 2.120 2.100 2.160 2.080 2.160 74,000 2.1176 0.95%
2021-04-12 0 2.100 2.100 2.160 2.080 2.100 170,000 356,740 2.0985 2.100 2.100 2.160 2.080 2.100 170,000 2.0985 0.00%
2021-04-09 0 2.100 2.100 2.130 2.090 2.100 170,000 356,800 2.0988 2.100 2.100 2.130 2.090 2.100 170,000 2.0988 -0.47%
2021-04-08 0 2.110 2.100 2.140 2.070 2.110 88,050 182,582 2.0736 2.110 2.100 2.140 2.070 2.110 88,050 2.0736 0.96%
2021-04-07 0 2.090 2.080 2.090 2.080 2.190 16,500 34,570 2.0952 2.090 2.080 2.090 2.080 2.190 16,500 2.0952 -0.95%
2021-04-01 0 2.110 2.090 2.200 2.080 2.110 14,000 29,480 2.1057 2.110 2.090 2.200 2.080 2.110 14,000 2.1057 0.00%
2021-03-31 0 2.110 2.010 2.110 - - 0 0 - 2.110 2.010 2.110 - - 0 - -0.47%
2021-03-30 0 2.120 2.060 2.120 - - 0 0 - 2.120 2.060 2.120 - - 0 - 0.00%
2021-03-29 0 2.120 2.020 2.120 2.030 2.200 6,000 12,520 2.0867 2.120 2.020 2.120 2.030 2.200 6,000 2.0867 0.95%
2021-03-26 0 2.100 2.000 2.150 2.100 2.100 2,000 4,200 2.1000 2.100 2.000 2.150 2.100 2.100 2,000 2.1000 1.94%
2021-03-25 0 2.060 2.000 2.090 - - 0 0 - 2.060 2.000 2.090 - - 0 - 0.00%
2021-03-24 0 2.060 2.000 2.070 2.020 2.060 8,000 16,400 2.0500 2.060 2.000 2.070 2.020 2.060 8,000 2.0500 -0.96%
2021-03-23 0 2.080 2.070 2.100 2.020 2.080 12,000 24,640 2.0533 2.080 2.070 2.100 2.020 2.080 12,000 2.0533 0.00%
2021-03-22 0 2.080 2.040 2.120 - - 0 0 - 2.080 2.040 2.120 - - 0 - 0.00%
2021-03-19 0 2.080 2.050 2.120 - - 525 1,055 2.0095 2.080 2.050 2.120 - - 525 2.0095 0.00%
2021-03-18 0 2.080 2.080 2.100 2.070 2.070 44,000 91,080 2.0700 2.080 2.080 2.100 2.070 2.070 44,000 2.0700 -0.95%
2021-03-17 0 2.100 2.050 2.120 2.100 2.100 4,250 8,902 2.0946 2.100 2.050 2.120 2.100 2.100 4,250 2.0946 1.45%
2021-03-16 0 2.070 2.060 2.070 2.060 2.070 200,000 413,340 2.0667 2.070 2.060 2.070 2.060 2.070 200,000 2.0667 -0.48%
2021-03-15 0 2.080 2.080 2.100 2.080 2.080 44,050 91,622 2.0800 2.080 2.080 2.100 2.080 2.080 44,050 2.0800 -0.48%
2021-03-12 0 2.090 2.070 2.150 2.090 2.090 8,000 16,720 2.0900 2.090 2.070 2.150 2.090 2.090 8,000 2.0900 0.48%
2021-03-11 0 2.080 2.070 2.080 2.060 2.100 312,000 647,920 2.0767 2.080 2.070 2.080 2.060 2.100 312,000 2.0767 0.00%
2021-03-10 0 2.080 2.050 2.230 2.020 2.080 427,990 877,180 2.0495 2.080 2.050 2.230 2.020 2.080 427,990 2.0495 0.97%
2021-03-09 0 2.060 - 2.100 2.060 2.130 12,200 25,504 2.0905 2.060 - 2.100 2.060 2.130 12,200 2.0905 -3.29%
2021-03-08 0 2.130 2.130 2.200 2.120 2.160 25,900 55,532 2.1441 2.130 2.130 2.200 2.120 2.160 25,900 2.1441 -1.39%
2021-03-05 0 2.160 2.160 2.180 2.160 2.220 36,638 80,086 2.1859 2.160 2.160 2.180 2.160 2.220 36,638 2.1859 -6.09%
2021-03-04 0 2.300 2.100 2.250 - - 0 0 - 2.300 2.100 2.250 - - 0 - 0.00%
2021-03-03 0 2.300 2.060 2.610 - - 0 0 - 2.300 2.060 2.610 - - 0 - 0.00%
2021-03-02 0 2.300 2.020 2.300 - - 0 0 - 2.300 2.020 2.300 - - 0 - -2.13%
2021-03-01 0 2.350 2.150 2.350 - - 0 0 - 2.350 2.150 2.350 - - 0 - 0.00%
2021-02-26 0 2.350 2.170 2.320 2.350 2.350 4,000 9,400 2.3500 2.350 2.170 2.320 2.350 2.350 4,000 2.3500 -2.89%
2021-02-25 0 2.420 2.100 2.320 2.260 2.450 12,200 28,970 2.3746 2.420 2.100 2.320 2.260 2.450 12,200 2.3746 9.50%
2021-02-24 0 2.210 2.090 2.210 - - 0 0 - 2.210 2.090 2.210 - - 0 - -2.21%
2021-02-23 0 2.260 2.090 2.240 2.130 2.260 24,000 52,340 2.1808 2.260 2.090 2.240 2.130 2.260 24,000 2.1808 6.10%
2021-02-22 0 2.130 2.090 2.100 2.050 2.320 26,000 54,540 2.0977 2.130 2.090 2.100 2.050 2.320 26,000 2.0977 -2.74%
2021-02-19 0 2.190 2.100 2.180 2.000 2.220 50,515 103,219 2.0433 2.190 2.100 2.180 2.000 2.220 50,515 2.0433 -0.45%
2021-02-18 0 2.200 2.200 2.250 2.200 2.290 16,321 36,592 2.2420 2.200 2.200 2.250 2.200 2.290 16,321 2.2420 -5.17%
2021-02-17 0 2.320 2.160 2.320 2.040 2.320 116,875 241,410 2.0655 2.320 2.160 2.320 2.040 2.320 116,875 2.0655 13.73%
2021-02-16 0 2.040 2.030 2.040 2.020 2.040 482,468 981,756 2.0349 2.040 2.030 2.040 2.020 2.040 482,468 2.0349 0.00%
2021-02-11 0 2.040 2.020 2.040 - - 0 0 - 2.040 2.020 2.040 - - 0 - 0.00%
2021-02-10 0 2.040 1.960 2.040 - - 0 0 - 2.040 1.960 2.040 - - 0 - 0.00%
2021-02-09 0 2.040 1.960 2.040 - - 0 0 - 2.040 1.960 2.040 - - 0 - 0.00%
2021-02-08 0 2.040 1.960 2.040 - - 0 0 - 2.040 1.960 2.040 - - 0 - 0.00%
2021-02-05 0 2.040 1.770 2.040 - - 0 0 - 2.040 1.770 2.040 - - 0 - 0.00%
2021-02-04 0 2.040 1.620 2.040 - - 0 0 - 2.040 1.620 2.040 - - 0 - 0.00%
2021-02-03 0 2.040 1.760 2.040 - - 0 0 - 2.040 1.760 2.040 - - 0 - 0.00%
2021-02-02 0 2.040 2.020 2.040 2.020 2.040 120,677 244,402 2.0253 2.040 2.020 2.040 2.020 2.040 120,677 2.0253 0.00%
2021-02-01 0 2.040 2.020 2.040 - - 12 23 1.9167 2.040 2.020 2.040 - - 12 1.9167 0.00%
2021-01-29 0 2.040 - 2.040 - - 0 0 - 2.040 - 2.040 - - 0 - 0.00%
2021-01-28 0 2.040 - 2.040 - - 0 0 - 2.040 - 2.040 - - 0 - 0.00%
2021-01-27 0 2.040 2.030 2.040 2.040 2.040 220,000 448,800 2.0400 2.040 2.030 2.040 2.040 2.040 220,000 2.0400 0.00%
2021-01-26 0 2.040 2.020 2.040 2.020 2.040 16,621 33,829 2.0353 2.040 2.020 2.040 2.020 2.040 16,621 2.0353 0.00%
2021-01-25 0 2.040 2.020 2.040 2.020 2.040 579,000 1,178,060 2.0346 2.040 2.020 2.040 2.020 2.040 579,000 2.0346 0.49%
2021-01-22 0 2.030 2.030 2.040 - - 10,125 20,547 2.0293 2.030 2.030 2.040 - - 10,125 2.0293 0.00%
2021-01-21 0 2.030 2.030 2.040 2.030 2.040 92,475 187,730 2.0301 2.030 2.030 2.040 2.030 2.040 92,475 2.0301 -0.49%
2021-01-20 0 2.040 2.030 2.040 2.040 2.040 501,000 1,022,000 2.0399 2.040 2.030 2.040 2.040 2.040 501,000 2.0399 0.00%
2021-01-19 0 2.040 2.030 2.040 2.030 2.040 454,000 926,140 2.0400 2.040 2.030 2.040 2.030 2.040 454,000 2.0400 0.99%
2021-01-18 0 2.020 2.020 2.040 2.020 2.020 52,000 105,040 2.0200 2.020 2.020 2.040 2.020 2.020 52,000 2.0200 -0.98%
2021-01-15 0 2.040 2.000 2.040 2.000 2.040 223,000 452,500 2.0291 2.040 2.000 2.040 2.000 2.040 223,000 2.0291 0.49%
2021-01-14 0 2.030 2.030 2.040 2.030 2.030 18,900 38,340 2.0286 2.030 2.030 2.040 2.030 2.030 18,900 2.0286 0.00%
2021-01-13 0 2.030 2.020 2.040 - - 0 0 - 2.030 2.020 2.040 - - 0 - 0.00%
2021-01-12 0 2.030 2.030 2.310 1.970 1.980 40,900 81,935 2.0033 2.030 2.030 2.310 1.970 1.980 40,900 2.0033 0.00%
2021-01-11 0 2.030 2.020 2.310 - - 877 1,736 1.9795 2.030 2.020 2.310 - - 877 1.9795 0.00%
2021-01-08 0 2.030 2.000 2.310 2.000 2.040 109,686 223,541 2.0380 2.030 2.000 2.310 2.000 2.040 109,686 2.0380 0.00%
2021-01-07 0 2.030 2.020 2.150 2.020 2.030 31,000 62,750 2.0242 2.030 2.020 2.150 2.020 2.030 31,000 2.0242 -0.49%
2021-01-06 0 2.040 1.850 2.050 2.040 2.040 2,000 4,080 2.0400 2.040 1.850 2.050 2.040 2.040 2,000 2.0400 0.49%
2021-01-05 0 2.030 2.010 2.040 - - 0 0 - 2.030 2.010 2.040 - - 0 - 0.00%
2021-01-04 0 2.030 2.020 2.040 - - 0 0 - 2.030 2.020 2.040 - - 0 - 0.00%
2020-12-31 0 2.030 2.030 2.040 - - 0 0 - 2.030 2.030 2.040 - - 0 - 0.00%
2020-12-30 0 2.030 1.900 2.040 1.810 2.030 20,400 38,536 1.8890 2.030 1.900 2.040 1.810 2.030 20,400 1.8890 -0.49%
2020-12-29 0 2.040 1.850 2.040 - - 0 0 - 2.040 1.850 2.040 - - 0 - 0.00%
2020-12-28 0 2.040 2.020 2.040 2.040 2.040 42,000 85,680 2.0400 2.040 2.020 2.040 2.040 2.040 42,000 2.0400 3.03%
2020-12-24 0 1.980 1.800 2.030 - - 0 0 - 1.980 1.800 2.030 - - 0 - 0.00%
2020-12-23 0 1.980 1.950 2.030 - - 0 0 - 1.980 1.950 2.030 - - 0 - 0.00%
2020-12-22 0 1.980 1.800 2.030 - - 90 159 1.7667 1.980 1.800 2.030 - - 90 1.7667 0.00%
2020-12-21 0 1.980 1.800 2.030 - - 0 0 - 1.980 1.800 2.030 - - 0 - 0.00%
2020-12-18 0 1.980 1.980 2.030 - - 0 0 - 1.980 1.980 2.030 - - 0 - 0.00%
2020-12-17 0 1.980 1.980 2.030 1.980 1.980 8,000 15,840 1.9800 1.980 1.980 2.030 1.980 1.980 8,000 1.9800 -0.50%
2020-12-16 0 1.990 1.980 2.020 1.980 2.000 22,806 45,279 1.9854 1.990 1.980 2.020 1.980 2.000 22,806 1.9854 0.51%
2020-12-15 0 1.980 1.980 2.020 1.980 1.980 68,000 134,640 1.9800 1.980 1.980 2.020 1.980 1.980 68,000 1.9800 0.00%
2020-12-14 0 1.980 1.980 2.040 1.980 2.000 91,341 182,241 1.9952 1.980 1.980 2.040 1.980 2.000 91,341 1.9952 -1.00%
2020-12-11 0 2.000 1.980 2.000 2.000 2.000 112,433 224,853 1.9999 2.000 1.980 2.000 2.000 2.000 112,433 1.9999 0.00%
2020-12-10 0 2.000 2.000 2.030 2.000 2.000 70,000 140,000 2.0000 2.000 2.000 2.030 2.000 2.000 70,000 2.0000 0.00%
2020-12-09 0 2.000 2.000 2.020 2.000 2.000 92,000 184,000 2.0000 2.000 2.000 2.020 2.000 2.000 92,000 2.0000 0.00%
2020-12-08 0 2.000 2.000 2.010 2.000 2.000 40,075 80,147 1.9999 2.000 2.000 2.010 2.000 2.000 40,075 1.9999 0.00%
2020-12-07 0 2.000 2.000 2.030 2.000 2.000 40,000 80,000 2.0000 2.000 2.000 2.030 2.000 2.000 40,000 2.0000 -1.96%
2020-12-04 0 2.040 2.020 2.040 2.020 2.040 6,000 12,160 2.0267 2.040 2.020 2.040 2.020 2.040 6,000 2.0267 0.49%
2020-12-03 0 2.030 2.030 2.040 2.030 2.030 22,000 44,660 2.0300 2.030 2.030 2.040 2.030 2.030 22,000 2.0300 1.50%
2020-12-02 0 2.000 2.000 2.030 - - 0 0 - 2.000 2.000 2.030 - - 0 - 0.00%
2020-12-01 0 2.000 2.000 2.040 2.000 2.000 10,000 20,000 2.0000 2.000 2.000 2.040 2.000 2.000 10,000 2.0000 0.00%
2020-11-30 0 2.000 1.970 2.040 1.960 2.000 27,000 53,690 1.9885 2.000 1.970 2.040 1.960 2.000 27,000 1.9885 -1.96%
2020-11-27 0 2.040 2.020 2.040 2.040 2.040 100,000 204,000 2.0400 2.040 2.020 2.040 2.040 2.040 100,000 2.0400 1.49%
2020-11-26 0 2.010 2.000 2.040 2.010 2.010 38,000 76,380 2.0100 2.010 2.000 2.040 2.010 2.010 38,000 2.0100 -1.47%
2020-11-25 0 2.040 2.030 2.040 2.040 2.040 418,000 852,720 2.0400 2.040 2.030 2.040 2.040 2.040 418,000 2.0400 0.00%
2020-11-24 0 2.040 2.020 2.040 - - 0 0 - 2.040 2.020 2.040 - - 0 - 0.00%
2020-11-23 0 2.040 2.020 2.040 - - 275 544 1.9782 2.040 2.020 2.040 - - 275 1.9782 0.00%
2020-11-20 0 2.040 2.030 2.040 - - 0 0 - 2.040 2.030 2.040 - - 0 - 0.00%
2020-11-19 0 2.040 2.030 2.040 2.040 2.040 100,000 204,000 2.0400 2.040 2.030 2.040 2.040 2.040 100,000 2.0400 0.00%
2020-11-18 0 2.040 2.030 2.040 2.020 2.040 80,050 162,479 2.0297 2.040 2.030 2.040 2.020 2.040 80,050 2.0297 0.49%
2020-11-17 0 2.030 2.020 2.040 2.020 2.040 413,582 837,374 2.0247 2.030 2.020 2.040 2.020 2.040 413,582 2.0247 -0.49%
2020-11-16 0 2.040 1.880 2.040 2.040 2.040 2,000 4,080 2.0400 2.040 1.880 2.040 2.040 2.040 2,000 2.0400 0.49%
2020-11-13 0 2.030 1.980 2.040 2.030 2.030 6,000 12,180 2.0300 2.030 1.980 2.040 2.030 2.030 6,000 2.0300 0.00%
2020-11-12 0 2.030 2.010 2.030 2.010 2.030 112,150 226,157 2.0166 2.030 2.010 2.030 2.010 2.030 112,150 2.0166 0.50%
2020-11-11 0 2.020 2.020 2.030 2.020 2.040 364,000 739,500 2.0316 2.020 2.020 2.030 2.020 2.040 364,000 2.0316 -0.49%
2020-11-10 0 2.030 2.030 2.040 2.030 2.040 236,375 480,882 2.0344 2.030 2.030 2.040 2.030 2.040 236,375 2.0344 0.00%
2020-11-09 0 2.030 1.960 2.030 2.030 2.030 2,000 4,060 2.0300 2.030 1.960 2.030 2.030 2.030 2,000 2.0300 0.00%
2020-11-06 0 2.030 1.980 2.030 2.030 2.030 10,000 20,220 2.0220 2.030 1.980 2.030 2.030 2.030 10,000 2.0220 0.00%
2020-11-05 0 2.030 1.970 2.030 2.020 2.030 272,000 549,460 2.0201 2.030 1.970 2.030 2.020 2.030 272,000 2.0201 0.00%
2020-11-04 0 2.030 1.950 2.030 2.030 2.030 2,000 4,060 2.0300 2.030 1.950 2.030 2.030 2.030 2,000 2.0300 2.53%
2020-11-03 0 1.980 1.950 1.990 1.930 1.980 62,000 120,660 1.9461 1.980 1.950 1.990 1.930 1.980 62,000 1.9461 0.00%
2020-11-02 0 1.980 1.850 2.030 - - 0 0 - 1.980 1.850 2.030 - - 0 - 0.00%
2020-10-30 0 1.980 1.850 2.030 1.940 1.980 6,000 11,780 1.9633 1.980 1.850 2.030 1.940 1.980 6,000 1.9633 0.00%
2020-10-29 0 1.980 1.810 1.980 1.820 1.980 356,000 676,280 1.8997 1.980 1.810 1.980 1.820 1.980 356,000 1.8997 7.03%
2020-10-28 0 1.850 1.700 1.870 1.850 1.890 58,000 108,480 1.8703 1.850 1.700 1.870 1.850 1.890 58,000 1.8703 -2.63%
2020-10-27 0 1.900 1.850 1.900 1.850 1.900 46,000 86,280 1.8757 1.900 1.850 1.900 1.850 1.900 46,000 1.8757 0.00%
2020-10-23 0 1.900 1.850 1.910 1.830 1.910 78,000 145,620 1.8669 1.900 1.850 1.910 1.830 1.910 78,000 1.8669 0.53%
2020-10-22 0 1.890 1.850 1.890 1.850 1.930 86,000 161,760 1.8809 1.890 1.850 1.890 1.850 1.930 86,000 1.8809 -2.58%
2020-10-21 0 1.940 1.870 1.940 1.850 1.940 77,563 146,500 1.8888 1.940 1.870 1.940 1.850 1.940 77,563 1.8888 0.52%
2020-10-20 0 1.930 1.860 1.930 1.850 1.950 46,000 86,680 1.8843 1.930 1.860 1.930 1.850 1.950 46,000 1.8843 0.52%
2020-10-19 0 1.920 1.850 1.930 1.860 1.920 98,000 184,460 1.8822 1.920 1.850 1.930 1.860 1.920 98,000 1.8822 0.52%
2020-10-16 0 1.910 1.840 1.910 1.830 1.910 32,800 61,148 1.8643 1.910 1.840 1.910 1.830 1.910 32,800 1.8643 -1.04%
2020-10-15 0 1.930 1.830 1.950 1.820 1.930 64,000 119,120 1.8613 1.930 1.830 1.950 1.820 1.930 64,000 1.8613 1.58%
2020-10-14 0 1.900 1.840 1.900 1.850 1.900 30,000 56,080 1.8693 1.900 1.840 1.900 1.850 1.900 30,000 1.8693 -4.04%
2020-10-12 0 1.980 1.840 1.980 1.840 1.980 66,250 123,150 1.8589 1.980 1.840 1.980 1.840 1.980 66,250 1.8589 8.20%
2020-10-09 0 1.830 1.820 1.840 1.810 1.880 50,000 92,380 1.8476 1.830 1.820 1.840 1.810 1.880 50,000 1.8476 -1.08%
2020-10-08 0 1.850 1.810 1.850 1.810 1.900 40,000 73,840 1.8460 1.850 1.810 1.850 1.810 1.900 40,000 1.8460 0.00%
2020-10-07 0 1.850 1.800 1.860 1.790 1.900 148,000 274,600 1.8554 1.850 1.800 1.860 1.790 1.900 148,000 1.8554 -0.54%
2020-10-06 0 1.860 1.800 1.870 1.780 1.860 26,000 47,280 1.8185 1.860 1.800 1.870 1.780 1.860 26,000 1.8185 2.76%
2020-10-05 0 1.810 1.760 1.810 1.810 1.810 2,437 4,376 1.7957 1.810 1.760 1.810 1.810 1.810 2,437 1.7957 1.69%
2020-09-30 0 1.780 1.750 1.820 1.780 1.890 58,000 106,620 1.8383 1.780 1.750 1.820 1.780 1.890 58,000 1.8383 -4.30%
2020-09-29 0 1.860 1.780 1.950 1.790 1.900 72,000 132,980 1.8469 1.860 1.780 1.950 1.790 1.900 72,000 1.8469 -0.53%
2020-09-28 0 1.870 1.810 2.020 1.750 1.870 126,000 228,860 1.8163 1.870 1.810 2.020 1.750 1.870 126,000 1.8163 8.72%
2020-09-25 0 1.720 1.720 1.760 1.720 1.720 6,000 10,320 1.7200 1.720 1.720 1.760 1.720 1.720 6,000 1.7200 -2.27%
2020-09-24 0 1.760 1.740 1.760 1.760 1.800 34,000 60,440 1.7776 1.760 1.740 1.760 1.760 1.800 34,000 1.7776 -4.35%
2020-09-23 0 1.840 1.760 1.900 1.770 1.840 36,000 64,760 1.7989 1.840 1.760 1.900 1.770 1.840 36,000 1.7989 1.66%
2020-09-22 0 1.810 1.760 1.820 1.750 1.810 86,000 151,560 1.7623 1.810 1.760 1.820 1.750 1.810 86,000 1.7623 -1.09%
2020-09-21 0 1.830 1.760 1.840 1.760 1.840 56,000 101,660 1.8154 1.830 1.760 1.840 1.760 1.840 56,000 1.8154 -8.50%
2020-09-18 0 2.000 1.800 2.020 1.780 2.000 32,000 58,420 1.8256 2.000 1.800 2.020 1.780 2.000 32,000 1.8256 9.29%
2020-09-17 0 1.830 1.750 1.830 1.750 1.830 24,000 42,560 1.7733 1.830 1.750 1.830 1.750 1.830 24,000 1.7733 0.55%
2020-09-16 0 1.820 1.770 1.830 - - 0 0 - 1.820 1.770 1.830 - - 0 - 0.00%
2020-09-15 0 1.820 1.790 1.830 1.740 1.820 308,000 548,820 1.7819 1.820 1.790 1.830 1.740 1.820 308,000 1.7819 0.00%
2020-09-14 0 1.820 1.800 1.820 1.800 1.820 52,000 93,640 1.8008 1.820 1.800 1.820 1.800 1.820 52,000 1.8008 0.55%
2020-09-11 0 1.810 1.780 1.840 1.760 1.810 7,900 13,947 1.7654 1.810 1.780 1.840 1.760 1.810 7,900 1.7654 -0.55%
2020-09-10 0 1.820 1.780 1.820 1.700 1.820 23,964 41,186 1.7187 1.820 1.780 1.820 1.700 1.820 23,964 1.7187 2.82%
2020-09-09 0 1.770 1.770 1.830 1.750 1.830 27,686 49,873 1.8014 1.770 1.770 1.830 1.750 1.830 27,686 1.8014 -2.21%
2020-09-08 0 1.810 1.810 1.840 - - 0 0 - 1.810 1.810 1.840 - - 0 - 0.00%
2020-09-07 0 1.810 1.810 1.840 1.760 1.840 139,000 251,680 1.8106 1.810 1.810 1.840 1.760 1.840 139,000 1.8106 -0.55%
2020-09-04 0 1.820 1.770 1.820 - - 0 0 - 1.820 1.770 1.820 - - 0 - -0.55%
2020-09-03 0 1.830 1.810 1.840 1.820 1.830 100,000 182,500 1.8250 1.830 1.810 1.840 1.820 1.830 100,000 1.8250 0.55%
2020-09-02 0 1.820 1.820 1.830 1.810 1.820 174,000 316,660 1.8199 1.820 1.820 1.830 1.810 1.820 174,000 1.8199 -1.09%
2020-09-01 0 1.840 1.830 1.840 1.820 1.840 24,675 45,090 1.8274 1.840 1.830 1.840 1.820 1.840 24,675 1.8274 0.55%
2020-08-31 0 1.830 1.780 1.830 1.830 1.850 39,000 71,700 1.8385 1.830 1.780 1.830 1.830 1.850 39,000 1.8385 0.00%
2020-08-28 0 1.830 1.830 1.900 - - 0 0 - 1.830 1.830 1.900 - - 0 - 0.00%
2020-08-27 0 1.830 1.830 1.880 1.830 1.900 58,000 108,960 1.8786 1.830 1.830 1.880 1.830 1.900 58,000 1.8786 -2.14%
2020-08-26 0 1.870 1.870 1.890 1.860 1.890 151,250 282,807 1.8698 1.870 1.870 1.890 1.860 1.890 151,250 1.8698 0.54%
2020-08-25 0 1.860 1.850 1.870 1.850 1.860 92,000 171,020 1.8589 1.860 1.850 1.870 1.850 1.860 92,000 1.8589 0.54%
2020-08-24 0 1.850 1.850 1.860 1.830 2.020 616,709 1,157,566 1.8770 1.850 1.850 1.860 1.830 2.020 616,709 1.8770 0.54%
2020-08-21 0 1.840 1.840 1.850 1.830 1.860 146,671 270,607 1.8450 1.840 1.840 1.850 1.830 1.860 146,671 1.8450 0.00%
2020-08-20 0 1.840 1.820 1.870 - - 237 407 1.7173 1.840 1.820 1.870 - - 237 1.7173 0.00%
2020-08-19 0 1.840 1.820 1.870 1.830 1.890 46,000 84,680 1.8409 1.840 1.820 1.870 1.830 1.890 46,000 1.8409 -0.54%
2020-08-18 0 1.850 1.820 2.040 1.820 1.850 100,000 182,840 1.8284 1.850 1.820 2.040 1.820 1.850 100,000 1.8284 0.54%
2020-08-17 0 1.840 1.840 1.870 1.840 1.860 8,000 14,840 1.8550 1.840 1.840 1.870 1.840 1.860 8,000 1.8550 -1.08%
2020-08-14 0 1.860 1.850 1.880 1.850 1.900 156,075 290,396 1.8606 1.860 1.850 1.880 1.850 1.900 156,075 1.8606 1.09%
2020-08-13 0 1.840 1.830 1.870 1.840 1.850 60,000 110,440 1.8407 1.840 1.830 1.870 1.840 1.850 60,000 1.8407 -0.54%
2020-08-12 0 1.850 1.830 1.910 - - 0 0 - 1.850 1.830 1.910 - - 0 - 0.00%
2020-08-11 0 1.850 1.850 1.870 1.820 1.860 261,682 485,490 1.8553 1.850 1.850 1.870 1.820 1.860 261,682 1.8553 -0.54%
2020-08-10 0 1.860 1.820 1.900 1.830 1.860 19,000 34,780 1.8305 1.860 1.820 1.900 1.830 1.860 19,000 1.8305 -1.59%
2020-08-07 0 1.890 1.860 1.920 - - 0 0 - 1.890 1.860 1.920 - - 0 - -0.53%
2020-08-06 0 1.900 1.860 1.920 1.850 1.900 23,285 43,218 1.8560 1.900 1.860 1.920 1.850 1.900 23,285 1.8560 0.00%
2020-08-05 0 1.900 1.880 1.900 1.870 1.920 224,000 421,420 1.8813 1.900 1.880 1.900 1.870 1.920 224,000 1.8813 1.60%
2020-08-04 0 1.870 1.860 1.870 1.850 1.870 118,550 221,383 1.8674 1.870 1.860 1.870 1.850 1.870 118,550 1.8674 2.19%
2020-08-03 0 1.830 1.700 1.860 - - 0 0 - 1.830 1.700 1.860 - - 0 - 0.00%
2020-07-31 0 1.830 1.830 1.860 1.830 1.830 29,250 53,477 1.8283 1.830 1.830 1.860 1.830 1.830 29,250 1.8283 0.00%
2020-07-30 0 1.830 1.830 1.910 1.770 1.930 26,000 46,760 1.7985 1.830 1.830 1.910 1.770 1.930 26,000 1.7985 -7.58%
2020-07-29 0 1.980 1.780 2.000 - - 0 0 - 1.980 1.780 2.000 - - 0 - 0.00%
2020-07-28 0 1.980 1.820 2.000 1.800 1.980 31,600 58,092 1.8384 1.980 1.820 2.000 1.800 1.980 31,600 1.8384 1.54%
2020-07-27 0 1.950 1.870 1.950 - - 0 0 - 1.950 1.870 1.950 - - 0 - -2.50%
2020-07-24 0 2.000 1.870 2.000 1.990 2.000 4,000 7,980 1.9950 2.000 1.870 2.000 1.990 2.000 4,000 1.9950 2.56%
2020-07-23 0 1.950 1.870 1.950 1.950 1.950 2,125 4,130 1.9435 1.950 1.870 1.950 1.950 1.950 2,125 1.9435 0.00%
2020-07-22 0 1.950 1.900 1.960 - - 0 0 - 1.950 1.900 1.960 - - 0 - -0.51%
2020-07-21 0 1.960 1.900 2.040 1.900 1.960 92,000 176,820 1.9220 1.960 1.900 2.040 1.900 1.960 92,000 1.9220 2.08%
2020-07-20 0 1.920 1.870 1.920 - - 0 0 - 1.920 1.870 1.920 - - 0 - 0.00%
2020-07-17 0 1.920 1.900 1.940 - - 0 0 - 1.920 1.900 1.940 - - 0 - 0.00%
2020-07-16 0 1.920 1.920 1.930 1.920 1.920 24,000 46,080 1.9200 1.920 1.920 1.930 1.920 1.920 24,000 1.9200 -0.52%
2020-07-15 0 1.930 1.870 2.020 - - 0 0 - 1.930 1.870 2.020 - - 0 - 0.00%
2020-07-14 0 1.930 1.870 2.030 1.930 1.940 20,000 38,620 1.9310 1.930 1.870 2.030 1.930 1.940 20,000 1.9310 -1.03%
2020-07-13 0 1.950 1.950 2.020 - - 0 0 - 1.950 1.950 2.020 - - 0 - 0.52%
2020-07-10 0 1.940 1.930 1.960 1.940 1.940 12,000 23,280 1.9400 1.940 1.930 1.960 1.940 1.940 12,000 1.9400 -3.96%
2020-07-09 0 2.020 1.940 2.020 1.970 2.040 30,000 60,300 2.0100 2.020 1.940 2.020 1.970 2.040 30,000 2.0100 2.54%
2020-07-08 0 1.970 1.930 1.970 1.940 1.970 12,125 23,666 1.9518 1.970 1.930 1.970 1.940 1.970 12,125 1.9518 1.55%
2020-07-07 0 1.940 1.930 1.940 1.930 1.960 64,000 124,340 1.9428 1.940 1.930 1.940 1.930 1.960 64,000 1.9428 1.04%
2020-07-06 0 1.920 1.920 2.000 1.910 1.930 56,552 108,523 1.9190 1.920 1.920 2.000 1.910 1.930 56,552 1.9190 0.52%
2020-07-03 0 1.910 1.900 1.960 1.880 2.000 29,500 57,560 1.9512 1.910 1.900 1.960 1.880 2.000 29,500 1.9512 -5.45%
2020-07-02 0 2.020 1.880 2.040 2.020 2.020 2,000 4,040 2.0200 2.020 1.880 2.040 2.020 2.020 2,000 2.0200 1.51%
2020-06-30 0 1.990 1.900 2.000 2.000 2.000 2,000 4,000 2.0000 1.990 1.900 2.000 2.000 2.000 2,000 2.0000 6.42%
2020-06-29 0 1.870 1.920 2.040 1.870 1.890 34,250 64,530 1.8841 1.870 1.920 2.040 1.870 1.890 34,250 1.8841 -1.58%
2020-06-26 0 1.900 1.800 1.980 1.850 1.900 33,500 62,820 1.8752 1.900 1.800 1.980 1.850 1.900 33,500 1.8752 -0.52%
2020-06-24 0 1.910 1.880 1.950 1.910 1.920 20,000 38,260 1.9130 1.910 1.880 1.950 1.910 1.920 20,000 1.9130 -1.04%
2020-06-23 0 1.930 1.870 1.950 1.900 1.950 22,000 42,140 1.9155 1.930 1.870 1.950 1.900 1.950 22,000 1.9155 1.58%
2020-06-22 0 1.900 1.900 1.920 1.880 1.930 26,047 49,566 1.9029 1.900 1.900 1.920 1.880 1.930 26,047 1.9029 0.00%
2020-06-19 0 1.900 1.890 1.980 1.890 1.930 52,000 99,640 1.9162 1.900 1.890 1.980 1.890 1.930 52,000 1.9162 -2.06%
2020-06-18 0 1.940 1.910 1.940 1.900 1.940 44,000 84,160 1.9127 1.940 1.910 1.940 1.900 1.940 44,000 1.9127 2.11%
2020-06-17 0 1.900 1.880 1.980 1.900 1.930 46,015 88,067 1.9139 1.900 1.880 1.980 1.900 1.930 46,015 1.9139 -1.55%
2020-06-16 0 1.930 1.870 1.940 1.900 1.930 30,168 57,690 1.9123 1.930 1.870 1.940 1.900 1.930 30,168 1.9123 0.52%
2020-06-15 0 1.920 1.900 1.930 1.890 1.920 108,000 205,400 1.9019 1.920 1.900 1.930 1.890 1.920 108,000 1.9019 -0.52%
2020-06-12 0 1.930 1.860 1.940 1.870 1.930 56,000 106,280 1.8979 1.930 1.860 1.940 1.870 1.930 56,000 1.8979 1.05%
2020-06-11 0 1.910 1.910 1.930 1.910 1.940 54,125 104,435 1.9295 1.910 1.910 1.930 1.910 1.940 54,125 1.9295 -3.05%
2020-06-10 0 2.000 1.960 2.010 2.000 2.010 26,000 52,160 2.0062 1.970 1.931 1.980 1.970 1.980 26,396 1.9761 0.50%
2020-06-09 0 1.990 1.960 2.020 1.990 2.000 76,000 151,700 1.9961 1.960 1.931 1.990 1.960 1.970 77,157 1.9661 0.00%
2020-06-08 0 1.990 1.970 1.990 1.950 1.990 40,000 79,420 1.9855 1.960 1.940 1.960 1.921 1.960 40,609 1.9557 2.58%
2020-06-05 0 1.940 1.940 1.980 1.930 1.950 218,250 423,830 1.9419 1.911 1.911 1.950 1.901 1.921 221,574 1.9128 0.52%
2020-06-04 0 1.930 1.910 1.930 1.910 1.950 218,001 421,021 1.9313 1.901 1.881 1.901 1.881 1.921 221,321 1.9023 -0.52%
2020-06-03 0 1.940 1.940 1.950 1.940 1.960 408,306 795,698 1.9488 1.911 1.911 1.921 1.911 1.931 414,524 1.9195 -2.51%
2020-06-02 0 1.990 1.930 1.990 1.930 1.990 116,000 226,700 1.9543 1.960 1.901 1.960 1.901 1.960 117,766 1.9250 0.00%
2020-06-01 0 1.990 1.960 2.000 1.950 2.000 7,000 13,770 1.9671 1.960 1.931 1.970 1.921 1.970 7,107 1.9376 0.00%
2020-05-29 0 1.990 1.900 1.990 1.930 1.990 22,000 42,700 1.9409 1.960 1.871 1.960 1.901 1.960 22,335 1.9118 1.53%
2020-05-28 0 1.960 1.910 1.960 1.910 1.960 44,137 84,858 1.9226 1.931 1.881 1.931 1.881 1.931 44,809 1.8938 0.00%
2020-05-27 0 1.960 1.940 1.960 1.950 1.960 50,000 97,560 1.9512 1.931 1.911 1.931 1.921 1.931 50,761 1.9219 0.00%
2020-05-26 0 1.960 1.950 1.960 1.950 1.970 22,000 43,080 1.9582 1.931 1.921 1.931 1.921 1.940 22,335 1.9288 1.55%
2020-05-25 0 1.930 1.930 1.950 1.930 1.970 381,600 740,220 1.9398 1.901 1.901 1.921 1.901 1.940 387,411 1.9107 -2.53%
2020-05-22 0 1.980 1.950 1.980 1.960 2.020 50,000 99,080 1.9816 1.950 1.921 1.950 1.931 1.990 50,761 1.9519 -1.98%
2020-05-21 0 2.020 1.980 2.040 - - 0 0 - 1.990 1.950 2.009 - - 0 - 0.00%
2020-05-20 0 2.020 2.020 2.040 2.020 2.040 258,000 524,400 2.0326 1.990 1.990 2.009 1.990 2.009 261,929 2.0021 -1.94%
2020-05-19 0 2.060 2.050 2.080 2.050 2.090 36,000 74,340 2.0650 2.029 2.019 2.049 2.019 2.059 36,548 2.0340 -2.37%
2020-05-18 0 2.110 2.070 2.120 2.080 2.110 10,000 20,940 2.0940 2.078 2.039 2.088 2.049 2.078 10,152 2.0626 1.93%
2020-05-15 0 2.070 2.070 2.100 2.070 2.120 20,000 41,780 2.0890 2.039 2.039 2.068 2.039 2.088 20,305 2.0577 -1.43%
2020-05-14 0 2.100 2.030 2.120 2.070 2.150 56,000 117,600 2.1000 2.068 2.000 2.088 2.039 2.118 56,853 2.0685 -0.94%
2020-05-13 0 2.120 2.090 2.120 2.080 2.130 126,000 264,860 2.1021 2.088 2.059 2.088 2.049 2.098 127,919 2.0705 0.00%
2020-05-12 0 2.120 2.100 2.150 - - 0 0 - 2.088 2.068 2.118 - - 0 - 0.00%
2020-05-11 0 2.120 2.120 2.130 2.120 2.170 84,000 178,800 2.1286 2.088 2.088 2.098 2.088 2.137 85,279 2.0966 -0.47%
2020-05-08 0 2.130 2.080 2.130 2.110 2.140 222,171 472,113 2.1250 2.098 2.049 2.098 2.078 2.108 225,554 2.0931 0.00%
2020-05-07 0 2.130 2.120 2.130 - - 0 0 - 2.098 2.088 2.098 - - 0 - 0.00%
2020-05-06 0 2.130 2.120 2.130 2.120 2.130 367,035 780,583 2.1267 2.098 2.088 2.098 2.088 2.098 372,624 2.0948 0.47%
2020-05-05 0 2.120 2.110 2.120 2.120 2.120 34,000 72,080 2.1200 2.088 2.078 2.088 2.088 2.088 34,518 2.0882 0.00%
2020-05-04 0 2.120 2.080 2.150 - - 0 0 - 2.088 2.049 2.118 - - 0 - 0.00%
2020-04-29 0 2.120 2.110 2.130 2.120 2.130 110,000 233,220 2.1202 2.088 2.078 2.098 2.088 2.098 111,675 2.0884 0.00%
2020-04-28 0 2.120 2.110 2.130 2.110 2.120 140,000 296,040 2.1146 2.088 2.078 2.098 2.078 2.088 142,132 2.0829 0.00%
2020-04-27 0 2.120 2.100 2.120 2.120 2.120 60,000 127,200 2.1200 2.088 2.068 2.088 2.088 2.088 60,914 2.0882 0.47%
2020-04-24 0 2.110 2.100 2.120 2.110 2.110 16,000 33,760 2.1100 2.078 2.068 2.088 2.078 2.078 16,244 2.0784 0.48%
2020-04-23 0 2.100 2.100 2.110 2.100 2.130 92,000 194,500 2.1141 2.068 2.068 2.078 2.068 2.098 93,401 2.0824 -0.94%
2020-04-22 0 2.120 2.110 2.120 2.110 2.120 46,000 97,500 2.1196 2.088 2.078 2.088 2.078 2.088 46,701 2.0878 0.95%
2020-04-21 0 2.100 2.100 2.120 2.080 2.100 84,000 175,600 2.0905 2.068 2.068 2.088 2.049 2.068 85,279 2.0591 -0.94%
2020-04-20 0 2.120 2.120 2.130 2.110 2.130 132,400 281,224 2.1240 2.088 2.088 2.098 2.078 2.098 134,416 2.0922 -1.85%
2020-04-17 0 2.160 2.150 2.160 2.160 2.160 8,000 17,280 2.1600 2.128 2.118 2.128 2.128 2.128 8,122 2.1276 1.41%
2020-04-16 0 2.130 2.130 2.150 2.130 2.130 30,000 63,900 2.1300 2.098 2.098 2.118 2.098 2.098 30,457 2.0981 -1.39%
2020-04-15 0 2.160 2.120 2.160 2.160 2.160 10,000 21,600 2.1600 2.128 2.088 2.128 2.128 2.128 10,152 2.1276 0.93%
2020-04-14 0 2.140 2.140 2.160 2.130 2.160 135,500 291,890 2.1542 2.108 2.108 2.128 2.098 2.128 137,563 2.1219 0.00%
2020-04-09 0 2.140 2.130 2.160 2.140 2.150 168,622 361,266 2.1425 2.108 2.098 2.128 2.108 2.118 171,190 2.1103 1.90%
2020-04-08 0 2.100 2.050 2.130 - - 0 0 - 2.068 2.019 2.098 - - 0 - 0.00%
2020-04-07 0 2.100 2.080 2.140 2.090 2.100 30,000 62,800 2.0933 2.068 2.049 2.108 2.059 2.068 30,457 2.0619 -1.41%
2020-04-06 0 2.130 2.050 2.130 2.130 2.130 8,000 17,040 2.1300 2.098 2.019 2.098 2.098 2.098 8,122 2.0981 0.95%
2020-04-03 0 2.110 2.060 2.130 - - 0 0 - 2.078 2.029 2.098 - - 0 - 0.00%
2020-04-02 0 2.110 2.030 2.120 2.110 2.110 4,000 8,440 2.1100 2.078 2.000 2.088 2.078 2.078 4,061 2.0784 0.00%
2020-04-01 0 2.110 2.100 2.130 2.110 2.140 54,000 114,540 2.1211 2.078 2.068 2.098 2.078 2.108 54,822 2.0893 -1.86%
2020-03-31 0 2.150 2.060 2.150 - - 0 0 - 2.118 2.029 2.118 - - 0 - -0.46%
2020-03-30 0 2.160 2.050 2.160 - - 552 1,109 2.0091 2.128 2.019 2.128 - - 560 1.9789 -0.46%
2020-03-27 0 2.170 2.090 2.170 2.100 2.170 12,000 25,340 2.1117 2.137 2.059 2.137 2.068 2.137 12,183 2.0800 0.00%
2020-03-26 0 2.170 2.160 2.170 2.160 2.170 128,686 278,847 2.1669 2.137 2.128 2.137 2.128 2.137 130,646 2.1344 0.00%
2020-03-25 0 2.170 2.160 2.180 2.150 2.180 502,000 1,088,020 2.1674 2.137 2.128 2.147 2.118 2.147 509,645 2.1349 2.36%
2020-03-24 0 2.120 2.120 2.200 2.120 2.200 224,000 482,060 2.1521 2.088 2.088 2.167 2.088 2.167 227,411 2.1198 -7.42%
2020-03-23 0 2.290 2.120 2.290 2.290 2.290 2,000 4,580 2.2900 2.256 2.088 2.256 2.256 2.256 2,030 2.2557 -1.72%
2020-03-20 0 2.330 2.000 2.430 2.330 2.330 2,000 4,660 2.3300 2.295 1.970 2.394 2.295 2.295 2,030 2.2951 1.30%
2020-03-19 0 2.300 2.150 2.300 2.180 2.470 19,704 44,257 2.2461 2.265 2.118 2.265 2.147 2.433 20,004 2.2124 0.88%
2020-03-18 0 2.280 2.150 2.280 - - 675 1,417 2.0993 2.246 2.118 2.246 - - 685 2.0678 -0.44%
2020-03-17 0 2.290 2.200 2.490 - - 0 0 - 2.256 2.167 2.453 - - 0 - 0.00%
2020-03-16 0 2.290 2.280 2.380 2.290 2.450 70,750 164,867 2.3303 2.256 2.246 2.344 2.256 2.413 71,827 2.2953 -3.78%
2020-03-13 0 2.380 2.360 2.420 2.380 2.490 58,000 140,400 2.4207 2.344 2.325 2.384 2.344 2.453 58,883 2.3844 -4.42%
2020-03-12 0 2.490 2.300 2.490 - - 0 0 - 2.453 2.265 2.453 - - 0 - -0.40%
2020-03-11 0 2.500 2.300 2.500 - - 0 0 - 2.463 2.265 2.463 - - 0 - -1.96%
2020-03-10 0 2.550 2.300 2.600 - - 0 0 - 2.512 2.265 2.561 - - 0 - 0.00%
2020-03-09 0 2.550 2.350 2.600 - - 0 0 - 2.512 2.315 2.561 - - 0 - 0.00%
2020-03-06 0 2.550 2.400 2.800 - - 0 0 - 2.512 2.364 2.758 - - 0 - 0.00%
2020-03-05 0 2.550 2.420 2.600 - - 0 0 - 2.512 2.384 2.561 - - 0 - 0.00%
2020-03-04 0 2.550 2.530 2.800 2.450 2.550 17,500 43,470 2.4840 2.512 2.492 2.758 2.413 2.512 17,766 2.4467 2.00%
2020-03-03 0 2.500 2.330 2.600 - - 0 0 - 2.463 2.295 2.561 - - 0 - 0.00%
2020-03-02 0 2.500 2.290 2.500 - - 0 0 - 2.463 2.256 2.463 - - 0 - 0.00%
2020-02-28 0 2.500 2.300 2.600 - - 0 0 - 2.463 2.265 2.561 - - 0 - 0.00%
2020-02-27 0 2.500 2.500 2.690 2.420 2.640 13,375 33,297 2.4895 2.463 2.463 2.650 2.384 2.600 13,579 2.4522 -3.10%
2020-02-26 0 2.580 2.520 2.600 - - 18,000 46,440 2.5800 2.541 2.482 2.561 - - 18,274 2.5413 0.00%
2020-02-25 0 2.580 2.400 2.720 - - 0 0 - 2.541 2.364 2.679 - - 0 - 0.00%
2020-02-24 0 2.580 2.430 2.680 - - 0 0 - 2.541 2.394 2.640 - - 0 - 0.00%
2020-02-21 0 2.580 2.560 2.780 2.550 2.580 44,000 112,983 2.5678 2.541 2.522 2.738 2.512 2.541 44,670 2.5293 0.00%
2020-02-20 0 2.580 2.450 2.640 - - 0 0 - 2.541 2.413 2.600 - - 0 - 0.00%
2020-02-19 0 2.580 2.530 2.580 - - 0 0 - 2.541 2.492 2.541 - - 0 - 0.00%
2020-02-18 0 2.580 2.490 2.600 - - 0 0 - 2.541 2.453 2.561 - - 0 - 0.00%
2020-02-17 0 2.580 2.570 2.600 2.580 2.580 200,000 516,000 2.5800 2.541 2.531 2.561 2.541 2.541 203,046 2.5413 -0.77%
2020-02-14 0 2.600 2.600 2.640 2.600 2.610 46,400 120,680 2.6009 2.561 2.561 2.600 2.561 2.571 47,107 2.5618 0.00%
2020-02-13 0 2.600 2.600 2.640 2.600 2.600 172,000 447,200 2.6000 2.561 2.561 2.600 2.561 2.561 174,619 2.5610 0.00%
2020-02-12 0 2.600 2.600 2.610 2.600 2.620 114,000 297,240 2.6074 2.561 2.561 2.571 2.561 2.581 115,736 2.5683 -0.76%
2020-02-11 0 2.620 2.380 2.620 2.310 2.620 8,000 19,340 2.4175 2.581 2.344 2.581 2.275 2.581 8,122 2.3812 2.75%
2020-02-10 0 2.550 - 2.600 - - 63 140 2.2222 2.512 - 2.561 - - 64 2.1889 0.00%
2020-02-07 0 2.550 2.500 2.590 - - 0 0 - 2.512 2.463 2.551 - - 0 - 0.00%
2020-02-06 0 2.550 2.530 2.570 2.500 2.550 66,100 167,107 2.5281 2.512 2.492 2.531 2.463 2.512 67,107 2.4902 2.00%
2020-02-05 0 2.500 2.350 2.500 - - 270 626 2.3185 2.463 2.315 2.463 - - 274 2.2837 -1.19%
2020-02-04 0 2.530 2.280 2.650 - - 0 0 - 2.492 2.246 2.610 - - 0 - 0.00%
2020-02-03 0 2.530 2.300 2.710 - - 0 0 - 2.492 2.265 2.669 - - 0 - 0.00%
2020-01-31 0 2.530 2.300 2.900 - - 0 0 - 2.492 2.265 2.857 - - 0 - 0.00%
2020-01-30 0 2.530 - 2.900 - - 0 0 - 2.492 - 2.857 - - 0 - 0.00%
2020-01-29 0 2.530 2.400 2.900 2.530 2.530 2,000 5,060 2.5300 2.492 2.364 2.857 2.492 2.492 2,030 2.4921 -0.78%
2020-01-24 0 2.550 2.550 2.600 2.550 2.550 12,000 30,600 2.5500 2.512 2.512 2.561 2.512 2.512 12,183 2.5118 -1.16%
2020-01-23 0 2.580 2.450 2.580 - - 0 0 - 2.541 2.413 2.541 - - 0 - -0.77%
2020-01-22 0 2.600 2.560 2.600 - - 0 0 - 2.561 2.522 2.561 - - 0 - 0.00%
2020-01-21 0 2.600 2.600 2.630 2.600 2.630 199,500 521,610 2.6146 2.561 2.561 2.591 2.561 2.591 202,538 2.5754 -6.14%
2020-01-20 0 2.770 2.500 2.770 - - 0 0 - 2.728 2.463 2.728 - - 0 - -0.36%
2020-01-17 0 2.780 2.500 2.790 - - 1,125 2,790 2.4800 2.738 2.463 2.748 - - 1,142 2.4428 0.00%
2020-01-16 0 2.780 2.500 2.790 - - 1 2 2.0000 2.738 2.463 2.748 - - 1 1.9700 0.00%
2020-01-15 0 2.780 - 2.780 - - 0 0 - 2.738 - 2.738 - - 0 - 0.00%
2020-01-14 0 2.780 2.520 2.780 2.790 2.790 4,000 11,160 2.7900 2.738 2.482 2.738 2.748 2.748 4,061 2.7482 6.11%
2020-01-13 0 2.620 2.620 2.670 2.620 2.630 67,500 177,280 2.6264 2.581 2.581 2.630 2.581 2.591 68,528 2.5870 -0.76%
2020-01-10 0 2.640 2.620 2.700 - - 0 0 - 2.600 2.581 2.660 - - 0 - 0.00%
2020-01-09 0 2.640 2.620 2.700 - - 0 0 - 2.600 2.581 2.660 - - 0 - 0.00%
2020-01-08 0 2.640 2.440 2.690 - - 0 0 - 2.600 2.403 2.650 - - 0 - 0.00%
2020-01-07 0 2.640 2.620 2.650 - - 0 0 - 2.600 2.581 2.610 - - 0 - 0.00%
2020-01-06 0 2.640 2.600 2.650 2.460 2.640 48,150 123,966 2.5746 2.600 2.561 2.610 2.423 2.600 48,883 2.5360 -1.12%
2020-01-03 0 2.670 2.500 2.700 - - 0 0 - 2.630 2.463 2.660 - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 2.630 - - - - 0 - 0.00%
2019-12-31 0 2.670 2.600 2.680 2.600 2.680 42,000 110,220 2.6243 2.630 2.561 2.640 2.561 2.640 42,640 2.5849 1.14%
2019-12-30 0 2.640 2.610 2.640 2.610 2.640 32,000 83,580 2.6119 2.600 2.571 2.600 2.571 2.600 32,487 2.5727 0.76%
2019-12-27 0 2.620 2.520 2.650 2.620 2.630 111,600 293,128 2.6266 2.581 2.482 2.610 2.581 2.591 113,299 2.5872 0.00%
2019-12-24 0 2.620 2.600 2.630 2.620 2.620 50,006 131,015 2.6200 2.581 2.561 2.591 2.581 2.581 50,768 2.5807 0.77%
2019-12-23 0 2.600 2.600 2.610 2.600 2.610 60,000 156,100 2.6017 2.561 2.561 2.571 2.561 2.571 60,914 2.5626 -0.38%
2019-12-20 0 2.610 2.550 2.620 - - 32 80 2.5000 2.571 2.512 2.581 - - 32 2.4625 0.00%
2019-12-19 0 2.610 2.550 2.620 - - 0 0 - 2.571 2.512 2.581 - - 0 - 0.00%
2019-12-18 0 2.610 2.580 2.610 - - 0 0 - 2.571 2.541 2.571 - - 0 - -0.76%
2019-12-17 0 2.630 2.580 2.630 - - 250 625 2.5000 2.591 2.541 2.591 - - 254 2.4625 0.00%
2019-12-16 0 2.630 2.530 2.630 - - 67 164 2.4478 2.591 2.492 2.591 - - 68 2.4110 0.00%
2019-12-13 0 2.630 2.600 2.650 - - 0 0 - 2.591 2.561 2.610 - - 0 - 0.00%
2019-12-12 0 2.630 2.530 2.690 2.630 2.800 26,000 71,680 2.7569 2.591 2.492 2.650 2.591 2.758 26,396 2.7156 -1.13%
2019-12-11 0 2.660 2.350 2.700 - - 0 0 - 2.620 2.315 2.660 - - 0 - 0.00%
2019-12-10 0 2.660 2.450 2.660 - - 250 605 2.4200 2.620 2.413 2.620 - - 254 2.3837 0.00%
2019-12-09 0 2.660 2.350 2.670 - - 0 0 - 2.620 2.315 2.630 - - 0 - 0.00%
2019-12-06 0 2.660 - 2.660 - - 0 0 - 2.620 - 2.620 - - 0 - -0.75%
2019-12-05 0 2.680 2.430 2.690 2.670 2.680 6,000 16,040 2.6733 2.640 2.394 2.650 2.630 2.640 6,091 2.6332 7.63%
2019-12-04 0 2.490 2.450 2.690 - - 0 0 - 2.453 2.413 2.650 - - 0 - 0.00%
2019-12-03 0 2.490 2.490 2.550 2.490 2.490 20,000 49,800 2.4900 2.453 2.453 2.512 2.453 2.453 20,305 2.4527 -1.19%
2019-12-02 0 2.520 2.410 2.700 - - 125 296 2.3680 2.482 2.374 2.660 - - 127 2.3325 0.00%
2019-11-29 0 2.520 2.480 2.700 - - 337 808 2.3976 2.482 2.443 2.660 - - 342 2.3617 0.00%
2019-11-28 0 2.520 2.510 2.700 - - 0 0 - 2.482 2.472 2.660 - - 0 - 0.00%
2019-11-27 0 2.520 2.520 2.620 - - 125 310 2.4800 2.482 2.482 2.581 - - 127 2.4428 0.80%
2019-11-26 0 2.500 2.500 2.700 2.500 2.580 12,625 31,883 2.5254 2.463 2.463 2.660 2.463 2.541 12,817 2.4875 -0.79%
2019-11-25 0 2.520 2.500 2.580 2.520 2.630 70,400 177,992 2.5283 2.482 2.463 2.541 2.482 2.591 71,472 2.4904 1.61%
2019-11-22 0 2.480 2.480 3.010 2.450 2.500 46,700 115,760 2.4788 2.443 2.443 2.965 2.413 2.463 47,411 2.4416 1.22%
2019-11-21 0 2.450 2.450 2.520 2.450 2.480 396,459 974,471 2.4579 2.413 2.413 2.482 2.413 2.443 402,496 2.4211 -1.21%
2019-11-20 0 2.480 2.470 2.480 2.480 2.500 500,000 1,246,000 2.4920 2.443 2.433 2.443 2.443 2.463 507,614 2.4546 -0.80%
2019-11-19 0 2.500 2.500 2.700 2.500 2.500 299,400 748,444 2.4998 2.463 2.463 2.660 2.463 2.463 303,959 2.4623 0.00%
2019-11-18 0 2.500 2.500 2.700 2.500 2.500 216,000 540,000 2.5000 2.463 2.463 2.660 2.463 2.463 219,289 2.4625 -0.40%
2019-11-15 0 2.510 2.490 2.510 2.490 2.520 76,421 191,147 2.5012 2.472 2.453 2.472 2.453 2.482 77,585 2.4637 0.40%
2019-11-14 0 2.500 2.450 2.590 2.500 2.530 114,000 287,020 2.5177 2.463 2.413 2.551 2.463 2.492 115,736 2.4800 -1.19%
2019-11-13 0 2.530 2.450 2.530 2.430 2.540 32,656 81,041 2.4817 2.492 2.413 2.492 2.394 2.502 33,153 2.4444 -1.17%
2019-11-12 0 2.560 2.530 2.580 2.560 2.570 8,000 20,540 2.5675 2.522 2.492 2.541 2.522 2.531 8,122 2.5290 0.00%
2019-11-11 0 2.560 2.560 2.600 2.560 2.670 12,000 31,240 2.6033 2.522 2.522 2.561 2.522 2.630 12,183 2.5643 -1.54%
2019-11-08 0 2.600 2.570 2.610 2.560 2.610 99,920 257,138 2.5734 2.561 2.531 2.571 2.522 2.571 101,442 2.5348 -5.80%
2019-11-07 0 2.760 2.570 2.630 2.530 2.760 58,200 149,780 2.5735 2.719 2.531 2.591 2.492 2.719 59,086 2.5349 6.56%
2019-11-06 0 2.590 2.580 2.610 2.570 2.590 69,000 178,270 2.5836 2.551 2.541 2.571 2.531 2.551 70,051 2.5449 0.39%
2019-11-05 0 2.580 2.530 2.650 - - 100 250 2.5000 2.541 2.492 2.610 - - 102 2.4625 0.00%
2019-11-04 0 2.580 2.570 2.580 2.580 2.610 18,000 46,740 2.5967 2.541 2.531 2.541 2.541 2.571 18,274 2.5577 0.39%
2019-11-01 0 2.570 2.560 2.610 - - 0 0 - 2.531 2.522 2.571 - - 0 - 0.00%
2019-10-31 0 2.570 2.570 2.620 - - 0 0 - 2.531 2.531 2.581 - - 0 - 0.00%
2019-10-30 0 2.570 2.560 2.610 2.530 2.650 65,964 169,164 2.5645 2.531 2.522 2.571 2.492 2.610 66,969 2.5260 1.58%
2019-10-29 0 2.530 2.520 2.600 2.530 2.530 2,000 5,060 2.5300 2.492 2.482 2.561 2.492 2.492 2,030 2.4921 -0.39%
2019-10-28 0 2.540 2.540 2.600 2.540 2.540 4,000 10,160 2.5400 2.502 2.502 2.561 2.502 2.502 4,061 2.5019 -0.39%
2019-10-25 0 2.550 2.530 2.550 - - 17,250 44,200 2.5623 2.512 2.492 2.512 - - 17,513 2.5239 -0.78%
2019-10-24 0 2.570 2.540 2.570 2.540 2.570 26,625 68,322 2.5661 2.531 2.502 2.531 2.502 2.531 27,030 2.5276 0.78%
2019-10-23 0 2.550 2.550 2.640 2.550 2.550 16,000 40,800 2.5500 2.512 2.512 2.600 2.512 2.512 16,244 2.5118 0.00%
2019-10-22 0 2.550 2.550 2.600 2.550 2.610 72,000 184,160 2.5578 2.512 2.512 2.561 2.512 2.571 73,096 2.5194 -3.04%
2019-10-21 0 2.630 2.500 2.630 2.590 2.640 8,000 20,900 2.6125 2.591 2.463 2.591 2.551 2.600 8,122 2.5733 1.54%
2019-10-18 0 2.590 2.550 2.630 - - 0 0 - 2.551 2.512 2.591 - - 0 - 0.00%
2019-10-17 0 2.590 2.580 2.610 2.550 2.590 50,000 128,540 2.5708 2.551 2.541 2.571 2.512 2.551 50,761 2.5322 1.17%
2019-10-16 0 2.560 2.520 2.570 2.500 2.560 323,200 813,272 2.5163 2.522 2.482 2.531 2.463 2.522 328,122 2.4786 0.00%
2019-10-15 0 2.560 2.500 2.560 2.500 2.560 272,000 681,680 2.5062 2.522 2.463 2.522 2.463 2.522 276,142 2.4686 0.39%
2019-10-14 0 2.550 2.520 2.600 2.550 2.570 88,000 224,860 2.5552 2.512 2.482 2.561 2.512 2.531 89,340 2.5169 1.59%
2019-10-11 0 2.510 2.480 2.520 2.480 2.510 49,000 122,420 2.4984 2.472 2.443 2.482 2.443 2.472 49,746 2.4609 1.21%
2019-10-10 0 2.480 2.460 2.490 2.450 2.550 68,000 169,600 2.4941 2.443 2.423 2.453 2.413 2.512 69,036 2.4567 -0.80%
2019-10-09 0 2.500 2.490 2.530 2.490 2.560 426,000 1,068,520 2.5083 2.463 2.453 2.492 2.453 2.522 432,487 2.4706 -2.53%
2019-10-08 0 2.590 - 2.590 2.510 2.600 90,000 227,940 2.5327 2.527 - 2.527 2.448 2.536 92,261 2.4706 1.17%
2019-10-04 0 2.560 2.550 2.560 2.560 2.570 60,000 153,900 2.5650 2.497 2.488 2.497 2.497 2.507 61,507 2.5021 -0.78%
2019-10-03 0 2.580 2.540 2.580 2.520 2.580 60,000 153,760 2.5627 2.517 2.478 2.517 2.458 2.517 61,507 2.4999 1.18%
2019-10-02 0 2.550 2.550 2.560 2.520 2.590 72,000 183,100 2.5431 2.488 2.488 2.497 2.458 2.527 73,809 2.4807 -1.16%
2019-09-30 0 2.580 2.550 2.580 2.550 2.580 122,000 312,300 2.5598 2.517 2.488 2.517 2.488 2.517 125,065 2.4971 1.18%
2019-09-27 0 2.550 2.530 2.550 2.510 2.580 110,250 279,872 2.5385 2.488 2.468 2.488 2.448 2.517 113,020 2.4763 1.19%
2019-09-26 0 2.520 2.510 2.580 2.520 2.580 92,000 234,440 2.5483 2.458 2.448 2.517 2.458 2.517 94,311 2.4858 0.00%
2019-09-25 0 2.520 2.510 2.580 2.490 2.580 214,625 547,603 2.5514 2.458 2.448 2.517 2.429 2.517 220,017 2.4889 -1.18%
2019-09-24 0 2.550 2.530 2.590 2.550 2.590 16,000 41,120 2.5700 2.488 2.468 2.527 2.488 2.527 16,402 2.5070 -0.78%
2019-09-23 0 2.570 2.530 2.600 2.570 2.570 12,000 30,840 2.5700 2.507 2.468 2.536 2.507 2.507 12,301 2.5070 0.00%
2019-09-20 0 2.570 2.570 2.600 2.570 2.600 66,750 172,950 2.5910 2.507 2.507 2.536 2.507 2.536 68,427 2.5275 -1.15%
2019-09-19 0 2.600 2.520 2.600 2.530 2.600 32,125 82,100 2.5556 2.536 2.458 2.536 2.468 2.536 32,932 2.4930 1.96%
2019-09-18 0 2.550 2.550 2.700 2.540 2.610 48,050 123,819 2.5769 2.488 2.488 2.634 2.478 2.546 49,257 2.5137 0.00%
2019-09-17 0 2.550 2.550 2.600 2.530 2.610 155,818 399,483 2.5638 2.488 2.488 2.536 2.468 2.546 159,733 2.5009 -1.54%
2019-09-16 0 2.590 2.530 2.670 2.590 2.640 98,000 255,340 2.6055 2.527 2.468 2.605 2.527 2.575 100,462 2.5417 -0.38%
2019-09-13 0 2.600 2.530 2.700 - - 0 0 - 2.536 2.468 2.634 - - 0 - 0.00%
2019-09-12 0 2.600 2.530 2.700 - - 0 0 - 2.536 2.468 2.634 - - 0 - 0.00%
2019-09-11 0 2.600 2.570 2.730 2.500 2.600 60,086 154,015 2.5632 2.536 2.507 2.663 2.439 2.536 61,596 2.5004 0.39%
2019-09-10 0 2.590 2.510 2.600 2.450 2.590 27,062 68,636 2.5363 2.527 2.448 2.536 2.390 2.527 27,742 2.4741 1.57%
2019-09-09 0 2.550 2.510 2.700 - - 0 0 - 2.488 2.448 2.634 - - 0 - 0.00%
2019-09-06 0 2.550 2.510 2.700 - - 0 0 - 2.488 2.448 2.634 - - 0 - 0.00%
2019-09-05 0 2.550 2.510 2.700 2.550 2.550 18,000 45,900 2.5500 2.488 2.448 2.634 2.488 2.488 18,452 2.4875 -0.39%
2019-09-04 0 2.560 2.560 2.570 2.510 2.570 158,000 401,480 2.5410 2.497 2.497 2.507 2.448 2.507 161,970 2.4787 2.40%
2019-09-03 0 2.500 2.500 2.600 2.480 2.510 138,000 345,000 2.5000 2.439 2.439 2.536 2.419 2.448 141,467 2.4387 -0.40%
2019-09-02 0 2.510 2.510 2.520 2.490 2.580 314,000 793,600 2.5274 2.448 2.448 2.458 2.429 2.517 321,889 2.4654 -4.20%
2019-08-30 0 2.620 2.570 2.620 2.590 2.640 6,000 15,640 2.6067 2.556 2.507 2.556 2.527 2.575 6,151 2.5428 0.00%
2019-08-29 0 2.620 2.570 2.630 2.600 2.650 20,987 54,866 2.6143 2.556 2.507 2.566 2.536 2.585 21,514 2.5502 0.77%
2019-08-28 0 2.600 2.590 2.620 2.600 2.730 120,000 316,420 2.6368 2.536 2.527 2.556 2.536 2.663 123,015 2.5722 -0.76%
2019-08-27 0 2.620 2.560 2.620 2.580 2.630 112,610 291,895 2.5921 2.556 2.497 2.556 2.517 2.566 115,439 2.5286 0.00%
2019-08-26 0 2.620 2.610 2.630 2.600 2.730 112,000 296,420 2.6466 2.556 2.546 2.566 2.536 2.663 114,814 2.5817 -3.32%
2019-08-23 0 2.710 2.710 2.730 2.710 2.750 34,000 92,980 2.7347 2.644 2.644 2.663 2.644 2.683 34,854 2.6677 -0.73%
2019-08-22 0 2.730 2.730 2.770 2.710 2.740 26,000 70,980 2.7300 2.663 2.663 2.702 2.644 2.673 26,653 2.6631 -2.50%
2019-08-21 0 2.800 2.760 2.830 2.800 2.800 6,000 16,800 2.8000 2.731 2.692 2.761 2.731 2.731 6,151 2.7314 0.00%
2019-08-20 0 2.800 2.710 2.850 - - 0 0 - 2.731 2.644 2.780 - - 0 - 0.00%
2019-08-19 0 2.800 2.750 2.830 2.800 2.800 10,000 28,000 2.8000 2.731 2.683 2.761 2.731 2.731 10,251 2.7314 2.56%
2019-08-16 0 2.730 2.730 2.750 2.730 2.730 40,000 109,200 2.7300 2.663 2.663 2.683 2.663 2.663 41,005 2.6631 1.49%
2019-08-15 0 2.690 2.680 2.730 2.650 2.800 64,000 171,640 2.6819 2.624 2.614 2.663 2.585 2.731 65,608 2.6161 1.51%
2019-08-14 0 2.650 2.620 2.800 - - 0 0 - 2.585 2.556 2.731 - - 0 - 0.00%
2019-08-13 0 2.650 2.630 2.650 2.650 2.670 44,000 116,780 2.6541 2.585 2.566 2.585 2.585 2.605 45,105 2.5890 -2.93%
2019-08-12 0 2.730 2.720 2.770 2.730 2.800 54,000 147,200 2.7259 2.663 2.653 2.702 2.663 2.731 55,357 2.6591 -0.73%
2019-08-09 0 2.750 2.750 2.800 2.750 2.860 288,000 807,700 2.8045 2.683 2.683 2.731 2.683 2.790 295,236 2.7358 -1.43%
2019-08-08 0 2.790 2.730 2.850 2.760 2.800 50,000 138,960 2.7792 2.722 2.663 2.780 2.692 2.731 51,256 2.7111 2.20%
2019-08-07 0 2.730 2.700 2.740 2.680 2.730 56,000 151,680 2.7086 2.663 2.634 2.673 2.614 2.663 57,407 2.6422 1.11%
2019-08-06 0 2.700 2.660 2.720 2.700 2.700 20,000 54,000 2.7000 2.634 2.595 2.653 2.634 2.634 20,502 2.6338 -1.10%
2019-08-05 0 2.730 2.720 2.800 2.730 2.880 110,225 307,258 2.7876 2.663 2.653 2.731 2.663 2.809 112,994 2.7192 -4.55%
2019-08-02 0 2.860 2.850 2.920 2.860 2.920 76,000 218,560 2.8758 2.790 2.780 2.848 2.790 2.848 77,909 2.8053 -2.72%
2019-08-01 0 2.940 2.940 2.980 2.940 2.950 10,000 29,460 2.9460 2.868 2.868 2.907 2.868 2.878 10,251 2.8738 -1.34%
2019-07-31 0 2.980 2.930 2.980 2.950 3.000 5,500 16,235 2.9518 2.907 2.858 2.907 2.878 2.926 5,638 2.8795 1.02%
2019-07-30 0 2.950 2.950 3.000 2.950 2.980 63,300 188,138 2.9722 2.878 2.878 2.926 2.878 2.907 64,890 2.8993 -0.34%
2019-07-29 0 2.960 2.930 3.000 2.960 2.960 30,000 88,800 2.9600 2.887 2.858 2.926 2.887 2.887 30,754 2.8875 -1.33%
2019-07-26 0 3.000 3.000 3.050 2.820 3.030 168,000 498,300 2.9661 2.926 2.926 2.975 2.751 2.956 172,221 2.8934 0.00%
2019-07-25 0 3.000 2.980 3.000 2.980 3.000 84,800 253,320 2.9873 2.926 2.907 2.926 2.907 2.926 86,930 2.9141 0.00%
2019-07-24 0 3.000 2.990 3.020 2.980 3.030 75,000 224,740 2.9965 2.926 2.917 2.946 2.907 2.956 76,884 2.9231 -0.33%
2019-07-23 0 3.010 2.960 3.010 2.960 3.010 4,000 11,940 2.9850 2.936 2.887 2.936 2.887 2.936 4,100 2.9118 0.00%
2019-07-22 0 3.010 2.990 3.010 - - 0 0 - 2.936 2.917 2.936 - - 0 - -0.66%
2019-07-19 0 3.030 2.990 3.030 - - 0 0 - 2.956 2.917 2.956 - - 0 - 0.00%
2019-07-18 0 3.030 2.980 3.030 - - 0 0 - 2.956 2.907 2.956 - - 0 - 0.00%
2019-07-17 0 3.030 2.980 3.050 - - 0 0 - 2.956 2.907 2.975 - - 0 - 0.00%
2019-07-16 0 3.030 2.980 3.030 3.030 3.030 2,000 6,060 3.0300 2.956 2.907 2.956 2.956 2.956 2,050 2.9557 0.00%
2019-07-15 0 3.030 2.980 3.030 2.980 3.030 16,000 47,780 2.9863 2.956 2.907 2.956 2.907 2.956 16,402 2.9131 0.00%
2019-07-12 0 3.030 2.980 3.030 3.030 3.030 6,000 18,180 3.0300 2.956 2.907 2.956 2.956 2.956 6,151 2.9557 1.68%
2019-07-11 0 2.980 2.980 3.030 2.980 2.980 48,000 143,040 2.9800 2.907 2.907 2.956 2.907 2.907 49,206 2.9070 0.68%
2019-07-10 0 2.960 2.950 3.050 - - 0 0 - 2.887 2.878 2.975 - - 0 - 0.00%
2019-07-09 0 2.960 2.940 3.000 - - 0 0 - 2.887 2.868 2.926 - - 0 - 0.00%
2019-07-08 0 2.960 2.960 3.000 2.950 2.990 140,976 417,366 2.9605 2.887 2.887 2.926 2.878 2.917 144,518 2.8880 -3.27%
2019-07-05 0 3.060 3.020 3.060 3.020 3.060 80,231 242,368 3.0209 2.985 2.946 2.985 2.946 2.985 82,247 2.9468 0.33%
2019-07-04 0 3.050 3.010 3.050 3.000 3.050 228,000 686,800 3.0123 2.975 2.936 2.975 2.926 2.975 233,728 2.9385 -0.33%
2019-07-03 0 3.060 3.000 3.060 3.000 3.060 122,000 366,240 3.0020 2.985 2.926 2.985 2.926 2.985 125,065 2.9284 0.00%
2019-07-02 0 3.060 3.060 3.090 3.010 3.090 148,000 447,380 3.0228 2.985 2.985 3.014 2.936 3.014 151,718 2.9488 0.33%
2019-06-28 0 3.050 3.000 3.050 3.000 3.070 15,037 45,337 3.0150 2.975 2.926 2.975 2.926 2.995 15,415 2.9411 1.33%
2019-06-27 0 3.010 3.010 3.070 3.000 3.070 742,000 2,226,780 3.0011 2.936 2.936 2.995 2.926 2.995 760,642 2.9275 -1.63%
2019-06-26 0 3.060 3.000 3.060 - - 0 0 - 2.985 2.926 2.985 - - 0 - 0.00%
2019-06-25 0 3.060 2.980 3.060 2.970 3.070 57,104 171,025 2.9950 2.985 2.907 2.985 2.897 2.995 58,539 2.9216 1.32%
2019-06-24 0 3.020 2.990 3.020 2.980 3.070 132,000 395,740 2.9980 2.946 2.917 2.946 2.907 2.995 135,316 2.9246 0.67%
2019-06-21 0 3.000 3.000 3.050 3.000 3.010 90,000 270,040 3.0004 2.926 2.926 2.975 2.926 2.936 92,261 2.9269 -1.96%
2019-06-20 0 3.060 3.060 3.070 3.050 3.070 32,000 97,980 3.0619 2.985 2.985 2.995 2.975 2.995 32,804 2.9868 0.33%
2019-06-19 0 3.050 3.030 3.080 3.050 3.070 271,000 829,490 3.0608 2.975 2.956 3.005 2.975 2.995 277,808 2.9858 -0.65%
2019-06-18 0 3.070 3.050 3.070 3.060 3.070 14,000 42,860 3.0614 2.995 2.975 2.995 2.985 2.995 14,352 2.9864 1.66%
2019-06-17 0 3.020 3.010 3.040 2.990 3.020 38,250 115,140 3.0102 2.946 2.936 2.965 2.917 2.946 39,211 2.9364 1.68%
2019-06-14 0 2.970 2.950 2.970 2.900 3.000 106,000 313,540 2.9579 2.897 2.878 2.897 2.829 2.926 108,663 2.8854 0.68%
2019-06-13 0 2.950 2.950 3.020 2.940 3.010 160,250 476,460 2.9732 2.878 2.878 2.946 2.868 2.936 164,276 2.9004 -3.28%
2019-06-12 0 3.050 2.980 3.070 - - 0 0 - 2.975 2.907 2.995 - - 0 - 0.00%
2019-06-11 0 3.050 3.050 3.080 3.000 3.280 1,952,000 6,033,900 3.0911 2.975 2.975 3.005 2.926 3.200 2,001,041 3.0154 -4.39%
2019-06-10 0 3.190 3.190 3.280 3.180 3.300 191,282 612,018 3.1996 3.112 3.112 3.200 3.102 3.219 196,088 3.1211 -0.93%
2019-06-06 0 3.220 3.160 3.260 - - 0 0 - 3.141 3.083 3.180 - - 0 - 0.00%
2019-06-05 0 3.220 3.130 3.220 3.110 3.260 18,420 58,049 3.1514 3.141 3.053 3.141 3.034 3.180 18,883 3.0742 1.58%
2019-06-04 0 3.250 - 3.270 - - 250 782 3.1280 3.092 - 3.111 - - 263 2.9762 0.00%
2019-06-03 0 3.250 3.190 3.270 - - 0 0 - 3.092 3.035 3.111 - - 0 - 0.00%
2019-05-31 0 3.250 3.140 3.340 - - 390 1,209 3.1000 3.092 2.988 3.178 - - 410 2.9496 0.00%
2019-05-30 0 3.250 3.170 3.250 - - 0 0 - 3.092 3.016 3.092 - - 0 - -1.22%
2019-05-29 0 3.290 3.170 3.290 - - 0 0 - 3.130 3.016 3.130 - - 0 - 0.00%
2019-05-28 0 3.290 3.190 3.290 3.330 3.330 4,000 13,320 3.3300 3.130 3.035 3.130 3.168 3.168 4,204 3.1684 1.23%
2019-05-27 0 3.250 3.160 3.270 - - 0 0 - 3.092 3.007 3.111 - - 0 - 0.00%
2019-05-24 0 3.250 3.180 3.250 3.180 3.250 118,000 377,560 3.1997 3.092 3.026 3.092 3.026 3.092 124,017 3.0444 -1.22%
2019-05-23 0 3.290 3.170 3.290 - - 0 0 - 3.130 3.016 3.130 - - 0 - -0.30%
2019-05-22 0 3.300 3.200 3.310 3.200 3.300 34,000 109,740 3.2276 3.140 3.045 3.149 3.045 3.140 35,734 3.0710 0.00%
2019-05-21 0 3.300 3.180 3.300 3.170 3.300 34,473 110,031 3.1918 3.140 3.026 3.140 3.016 3.140 36,231 3.0369 1.85%
2019-05-20 0 3.240 3.180 3.260 - - 0 0 - 3.083 3.026 3.102 - - 0 - 0.00%
2019-05-17 0 3.240 3.150 3.240 - - 0 0 - 3.083 2.997 3.083 - - 0 - -0.61%
2019-05-16 0 3.260 3.150 3.260 - - 0 0 - 3.102 2.997 3.102 - - 0 - 0.00%
2019-05-15 0 3.260 3.120 3.330 - - 125 382 3.0560 3.102 2.969 3.168 - - 131 2.9077 0.00%
2019-05-14 0 3.260 3.120 3.350 - - 950 2,916 3.0695 3.102 2.969 3.187 - - 998 2.9205 0.00%
2019-05-10 0 3.260 3.200 3.270 - - 0 0 - 3.102 3.045 3.111 - - 0 - 0.00%
2019-05-09 0 3.260 3.090 3.260 - - 0 0 - 3.102 2.940 3.102 - - 0 - 0.00%
2019-05-08 0 3.260 3.180 3.270 3.200 3.270 14,000 45,060 3.2186 3.102 3.026 3.111 3.045 3.111 14,714 3.0624 0.31%
2019-05-07 0 3.250 3.150 3.260 3.040 3.250 10,000 31,380 3.1380 3.092 2.997 3.102 2.892 3.092 10,510 2.9857 0.31%
2019-05-06 0 3.240 3.170 3.280 - - 0 0 - 3.083 3.016 3.121 - - 0 - 0.00%
2019-05-03 0 3.240 3.200 3.420 - - 425 1,349 3.1741 3.083 3.045 3.254 - - 447 3.0201 0.00%
2019-05-02 0 3.240 3.230 3.440 3.230 3.240 26,025 84,260 3.2377 3.083 3.073 3.273 3.073 3.083 27,352 3.0806 0.00%
2019-04-30 0 3.240 3.240 3.280 3.230 3.230 5,661 18,235 3.2212 3.083 3.083 3.121 3.073 3.073 5,950 3.0649 -1.22%
2019-04-29 0 3.280 - 3.280 3.280 3.280 10,915 35,755 3.2758 3.121 - 3.121 3.121 3.121 11,472 3.1168 0.00%
2019-04-26 0 3.280 3.240 3.280 3.260 3.280 14,000 45,760 3.2686 3.121 3.083 3.121 3.102 3.121 14,714 3.1100 0.61%
2019-04-25 0 3.260 3.250 3.270 3.260 3.270 56,000 183,060 3.2689 3.102 3.092 3.111 3.102 3.111 58,856 3.1103 -0.31%
2019-04-24 0 3.270 3.260 3.270 3.250 3.280 54,000 175,860 3.2567 3.111 3.102 3.111 3.092 3.121 56,754 3.0987 -1.21%
2019-04-23 0 3.310 3.250 3.310 3.240 3.310 20,000 65,260 3.2630 3.149 3.092 3.149 3.083 3.149 21,020 3.1047 1.22%
2019-04-18 0 3.270 3.260 3.310 3.040 3.300 41,840 136,681 3.2668 3.111 3.102 3.149 2.892 3.140 43,974 3.1083 -1.51%
2019-04-17 0 3.320 3.030 3.330 - - 0 0 - 3.159 2.883 3.168 - - 0 - 0.00%
2019-04-16 0 3.320 2.810 3.340 - - 0 0 - 3.159 2.674 3.178 - - 0 - 0.00%
2019-04-15 0 3.320 3.150 3.330 - - 0 0 - 3.159 2.997 3.168 - - 0 - 0.00%
2019-04-12 0 3.320 3.200 3.320 - - 0 0 - 3.159 3.045 3.159 - - 0 - -0.60%
2019-04-11 0 3.340 3.200 3.340 - - 0 0 - 3.178 3.045 3.178 - - 0 - 0.00%
2019-04-10 0 3.340 3.200 3.340 3.340 3.340 38,000 126,920 3.3400 3.178 3.045 3.178 3.178 3.178 39,938 3.1779 -0.30%
2019-04-09 0 3.350 3.200 3.350 3.380 3.380 2,000 6,760 3.3800 3.187 3.045 3.187 3.216 3.216 2,102 3.2160 0.00%
2019-04-08 0 3.350 3.270 3.350 3.300 3.350 52,000 171,700 3.3019 3.187 3.111 3.187 3.140 3.187 54,652 3.1417 0.00%
2019-04-04 0 3.350 3.200 3.350 3.350 3.350 2,350 7,808 3.3226 3.187 3.045 3.187 3.187 3.187 2,470 3.1613 1.52%
2019-04-03 0 3.300 3.170 3.300 3.150 3.330 34,000 107,820 3.1712 3.140 3.016 3.140 2.997 3.168 35,734 3.0173 -1.49%
2019-04-02 0 3.350 3.050 3.350 3.350 3.350 2,000 6,700 3.3500 3.187 2.902 3.187 3.187 3.187 2,102 3.1875 0.00%
2019-04-01 0 3.350 3.200 3.350 3.350 3.350 1,400,000 4,368,460 3.1203 3.187 3.045 3.187 3.187 3.187 1,471,392 2.9689 0.00%
2019-03-29 0 3.350 3.160 3.350 - - 100 312 3.1200 3.187 3.007 3.187 - - 105 2.9686 0.00%
2019-03-28 0 3.350 3.200 3.350 3.300 3.350 4,000 13,300 3.3250 3.187 3.045 3.187 3.140 3.187 4,204 3.1637 4.36%
2019-03-27 0 3.210 3.210 3.250 3.200 3.250 114,387 366,342 3.2027 3.054 3.054 3.092 3.045 3.092 120,220 3.0473 -4.75%
2019-03-26 0 3.370 3.200 3.370 3.360 3.370 4,000 13,460 3.3650 3.206 3.045 3.206 3.197 3.206 4,204 3.2017 3.37%
2019-03-25 0 3.260 3.150 3.350 - - 0 0 - 3.102 2.997 3.187 - - 0 - 0.00%
2019-03-22 0 3.260 3.250 3.290 3.200 3.260 76,505 247,956 3.2410 3.102 3.092 3.130 3.045 3.102 80,406 3.0838 -0.91%
2019-03-21 0 3.290 3.250 3.290 3.260 3.290 18,000 58,820 3.2678 3.130 3.092 3.130 3.102 3.130 18,918 3.1092 -0.30%
2019-03-20 0 3.300 3.260 3.350 3.250 3.300 62,105 202,439 3.2596 3.140 3.102 3.187 3.092 3.140 65,272 3.1015 1.54%
2019-03-19 0 3.250 3.060 3.250 - - 0 0 - 3.092 2.912 3.092 - - 0 - -1.52%
2019-03-18 0 3.300 2.660 3.300 - - 0 0 - 3.140 2.531 3.140 - - 0 - 0.00%
2019-03-15 0 3.300 3.100 3.360 - - 0 0 - 3.140 2.950 3.197 - - 0 - 0.00%
2019-03-14 0 3.300 3.300 3.330 - - 0 0 - 3.140 3.140 3.168 - - 0 - 0.00%
2019-03-13 0 3.300 3.300 3.360 3.300 3.300 28,000 92,400 3.3000 3.140 3.140 3.197 3.140 3.140 29,428 3.1399 0.00%
2019-03-12 0 3.300 3.300 3.380 3.300 3.300 4,000 13,200 3.3000 3.140 3.140 3.216 3.140 3.140 4,204 3.1399 -2.65%
2019-03-11 0 3.390 3.000 3.390 3.390 3.390 2,000 6,780 3.3900 3.226 2.854 3.226 3.226 3.226 2,102 3.2255 0.30%
2019-03-08 0 3.380 3.000 3.380 - - 0 0 - 3.216 2.854 3.216 - - 0 - 0.00%
2019-03-07 0 3.380 3.030 3.380 - - 0 0 - 3.216 2.883 3.216 - - 0 - 0.00%
2019-03-06 0 3.380 2.790 3.380 3.380 3.380 2,000 6,760 3.3800 3.216 2.655 3.216 3.216 3.216 2,102 3.2160 0.00%
2019-03-05 0 3.380 3.180 3.380 3.380 3.380 4,000 13,520 3.3800 3.216 3.026 3.216 3.216 3.216 4,204 3.2160 0.00%
2019-03-04 0 3.380 3.200 3.380 3.330 3.380 4,000 13,420 3.3550 3.216 3.045 3.216 3.168 3.216 4,204 3.1922 0.60%
2019-03-01 0 3.360 3.060 3.360 - - 0 0 - 3.197 2.912 3.197 - - 0 - 0.00%
2019-02-28 0 3.360 3.100 3.360 - - 2,325 7,045 3.0301 3.197 2.950 3.197 - - 2,444 2.8831 -1.18%
2019-02-27 0 3.400 3.120 3.400 3.400 3.400 22,000 74,800 3.4000 3.235 2.969 3.235 3.235 3.235 23,122 3.2350 0.00%
2019-02-26 0 3.400 2.990 3.400 3.400 3.400 2,000 6,800 3.4000 3.235 2.845 3.235 3.235 3.235 2,102 3.2350 -0.87%
2019-02-25 0 3.430 3.070 3.430 3.430 3.430 2,325 7,846 3.3746 3.264 2.921 3.264 3.264 3.264 2,444 3.2109 0.88%
2019-02-22 0 3.400 3.000 3.430 3.380 3.400 12,000 40,680 3.3900 3.235 2.854 3.264 3.216 3.235 12,612 3.2255 0.59%
2019-02-21 0 3.380 3.350 3.380 3.380 3.380 4,000 13,520 3.3800 3.216 3.187 3.216 3.216 3.216 4,204 3.2160 2.42%
2019-02-20 0 3.300 3.300 3.340 - - 0 0 - 3.140 3.140 3.178 - - 0 - 0.00%
2019-02-19 0 3.300 3.280 3.300 3.300 3.390 84,000 277,380 3.3021 3.140 3.121 3.140 3.140 3.226 88,284 3.1419 -0.60%
2019-02-18 0 3.320 3.280 3.320 3.280 3.350 34,625 113,727 3.2845 3.159 3.121 3.159 3.121 3.187 36,391 3.1252 1.84%
2019-02-15 0 3.260 3.200 3.260 3.200 3.280 32,000 102,560 3.2050 3.102 3.045 3.102 3.045 3.121 33,632 3.0495 -0.61%
2019-02-14 0 3.280 3.200 3.280 3.200 3.300 34,110 109,467 3.2092 3.121 3.045 3.121 3.045 3.140 35,849 3.0535 0.61%
2019-02-13 0 3.260 3.200 3.260 3.200 3.260 50,000 161,580 3.2316 3.102 3.045 3.102 3.045 3.102 52,550 3.0748 0.31%
2019-02-12 0 3.250 3.220 3.250 3.180 3.260 86,000 274,020 3.1863 3.092 3.064 3.092 3.026 3.102 90,385 3.0317 0.93%
2019-02-11 0 3.220 3.200 3.220 3.200 3.220 27,000 86,580 3.2067 3.064 3.045 3.064 3.045 3.064 28,377 3.0511 0.00%
2019-02-08 0 3.220 3.180 3.230 3.180 3.220 58,400 187,480 3.2103 3.064 3.026 3.073 3.026 3.064 61,378 3.0545 0.62%
2019-02-04 0 3.200 3.120 3.200 3.200 3.200 20,000 64,000 3.2000 3.045 2.969 3.045 3.045 3.045 21,020 3.0447 1.59%
2019-02-01 0 3.150 3.130 3.150 3.130 3.150 24,000 75,200 3.1333 2.997 2.978 2.997 2.978 2.997 25,224 2.9813 0.00%
2019-01-31 0 3.150 3.050 3.160 - - 0 0 - 2.997 2.902 3.007 - - 0 - 0.00%
2019-01-30 0 3.150 3.020 3.160 - - 4 12 3.0000 2.997 2.873 3.007 - - 4 2.8544 0.00%
2019-01-29 0 3.150 3.030 3.160 - - 0 0 - 2.997 2.883 3.007 - - 0 - 0.00%
2019-01-28 0 3.150 3.100 3.160 3.100 3.160 26,500 83,280 3.1426 2.997 2.950 3.007 2.950 3.007 27,851 2.9902 0.96%
2019-01-25 0 3.120 3.120 3.160 - - 0 0 - 2.969 2.969 3.007 - - 0 - 0.00%
2019-01-24 0 3.120 3.100 3.160 - - 0 0 - 2.969 2.950 3.007 - - 0 - 0.00%
2019-01-23 0 3.120 3.120 3.150 3.100 3.130 8,000 24,860 3.1075 2.969 2.969 2.997 2.950 2.978 8,408 2.9567 0.00%
2019-01-22 0 3.120 3.120 3.150 3.100 3.140 48,000 149,360 3.1117 2.969 2.969 2.997 2.950 2.988 50,448 2.9607 0.00%
2019-01-21 0 3.120 3.120 3.130 3.120 3.140 88,000 275,480 3.1305 2.969 2.969 2.978 2.969 2.988 92,487 2.9786 -0.64%
2019-01-18 0 3.140 3.120 3.140 3.120 3.140 205,216 641,297 3.1250 2.988 2.969 2.988 2.969 2.988 215,681 2.9734 0.64%
2019-01-17 0 3.120 3.110 3.120 3.110 3.140 62,000 193,540 3.1216 2.969 2.959 2.969 2.959 2.988 65,162 2.9702 0.32%
2019-01-16 0 3.110 3.110 3.120 3.100 3.130 128,000 398,300 3.1117 2.959 2.959 2.969 2.950 2.978 134,527 2.9607 -0.32%
2019-01-15 0 3.120 3.100 3.120 3.070 3.130 104,425 323,136 3.0944 2.969 2.950 2.969 2.921 2.978 109,750 2.9443 0.00%
2019-01-14 0 3.120 2.980 3.120 3.110 3.120 12,000 37,380 3.1150 2.969 2.835 2.969 2.959 2.969 12,612 2.9639 0.65%
2019-01-11 0 3.100 3.100 3.130 3.080 3.110 169,800 525,930 3.0973 2.950 2.950 2.978 2.931 2.959 178,459 2.9471 1.64%
2019-01-10 0 3.050 3.040 3.080 3.030 3.080 56,000 170,920 3.0521 2.902 2.892 2.931 2.883 2.931 58,856 2.9041 1.33%
2019-01-09 0 3.010 3.010 3.100 3.010 3.100 576,000 1,753,100 3.0436 2.864 2.864 2.950 2.864 2.950 605,373 2.8959 -0.66%
2019-01-08 0 3.030 3.020 3.100 3.030 3.100 84,050 255,472 3.0395 2.883 2.873 2.950 2.883 2.950 88,336 2.8920 -0.98%
2019-01-07 0 3.060 3.030 3.060 3.020 3.060 84,000 254,100 3.0250 2.912 2.883 2.912 2.873 2.912 88,284 2.8782 0.99%
2019-01-04 0 3.030 3.030 3.040 3.010 3.030 258,125 779,455 3.0197 2.883 2.883 2.892 2.864 2.883 271,288 2.8732 1.00%
2019-01-03 0 3.000 3.000 3.050 2.990 3.050 157,000 472,320 3.0084 2.854 2.854 2.902 2.845 2.902 165,006 2.8624 -1.64%
2019-01-02 0 3.050 3.010 3.050 2.990 3.050 190,000 571,380 3.0073 2.902 2.864 2.902 2.845 2.902 199,689 2.8614 -0.33%
2018-12-31 0 3.060 3.000 3.080 2.990 3.070 332,000 1,000,960 3.0149 2.912 2.854 2.931 2.845 2.921 348,930 2.8687 1.32%
2018-12-28 0 3.020 3.020 3.080 2.980 3.070 16,006 48,357 3.0212 2.873 2.873 2.931 2.835 2.921 16,822 2.8746 0.67%
2018-12-27 0 3.000 2.990 3.070 2.990 3.090 149,825 451,249 3.0118 2.854 2.845 2.921 2.845 2.940 157,465 2.8657 -2.91%
2018-12-24 0 3.090 2.940 3.100 2.940 3.090 90,000 265,620 2.9513 2.940 2.797 2.950 2.797 2.940 94,589 2.8081 4.75%
2018-12-21 0 2.950 2.950 3.000 2.950 3.080 170,000 502,800 2.9576 2.807 2.807 2.854 2.807 2.931 178,669 2.8141 -1.67%
2018-12-20 0 3.000 3.000 3.010 2.990 3.010 65,181 195,503 2.9994 2.854 2.854 2.864 2.845 2.864 68,505 2.8539 -2.60%
2018-12-19 0 3.080 2.950 3.080 2.940 3.080 238,000 712,720 2.9946 2.931 2.807 2.931 2.797 2.931 250,137 2.8493 -0.65%
2018-12-18 0 3.100 2.990 3.100 3.000 3.100 410,000 1,237,320 3.0179 2.950 2.845 2.950 2.854 2.950 430,908 2.8714 0.00%
2018-12-17 0 3.100 3.010 3.100 3.000 3.100 216,340 653,260 3.0196 2.950 2.864 2.950 2.854 2.950 227,372 2.8731 3.33%
2018-12-14 0 3.000 3.000 3.100 2.920 3.050 82,000 246,880 3.0107 2.854 2.854 2.950 2.778 2.902 86,182 2.8647 -3.23%
2018-12-13 0 3.100 3.030 3.110 - - 0 0 - 2.950 2.883 2.959 - - 0 - 0.00%
2018-12-12 0 3.100 3.000 3.100 2.980 3.100 14,000 42,320 3.0229 2.950 2.854 2.950 2.835 2.950 14,714 2.8762 0.00%
2018-12-11 0 3.100 2.950 3.100 2.950 3.100 7,800 23,466 3.0085 2.950 2.807 2.950 2.807 2.950 8,198 2.8625 0.00%
2018-12-10 0 3.100 2.950 3.100 3.110 3.110 16,000 49,760 3.1100 2.950 2.807 2.950 2.959 2.959 16,816 2.9591 -0.32%
2018-12-07 0 3.110 2.950 3.130 3.060 3.110 12,000 36,980 3.0817 2.959 2.807 2.978 2.912 2.959 12,612 2.9321 0.97%
2018-12-06 0 3.080 2.920 3.080 3.050 3.080 12,000 36,660 3.0550 2.931 2.778 2.931 2.902 2.931 12,612 2.9068 3.36%
2018-12-05 0 2.980 2.980 3.010 2.980 2.990 52,000 155,160 2.9838 2.835 2.835 2.864 2.835 2.845 54,652 2.8391 1.36%
2018-12-04 0 2.940 2.930 3.050 - - 650 1,876 2.8862 2.797 2.788 2.902 - - 683 2.7461 0.00%
2018-12-03 0 2.940 2.940 3.000 2.940 2.940 10,343 30,395 2.9387 2.797 2.797 2.854 2.797 2.797 10,870 2.7961 0.00%
2018-11-30 0 2.940 2.940 3.000 - - 0 0 - 2.797 2.797 2.854 - - 0 - 0.00%
2018-11-29 0 2.940 2.940 2.980 - - 781 2,225 2.8489 2.797 2.797 2.835 - - 821 2.7107 0.00%
2018-11-28 0 2.940 2.920 2.980 - - 0 0 - 2.797 2.778 2.835 - - 0 - 0.00%
2018-11-27 0 2.940 2.910 2.980 2.900 2.940 48,000 139,840 2.9133 2.797 2.769 2.835 2.759 2.797 50,448 2.7720 -1.34%
2018-11-26 0 2.980 2.940 2.990 - - 0 0 - 2.835 2.797 2.845 - - 0 - 0.00%
2018-11-23 0 2.980 2.800 2.980 - - 0 0 - 2.835 2.664 2.835 - - 0 - 0.00%
2018-11-22 0 2.980 2.820 2.980 2.910 2.980 5,891 17,188 2.9177 2.835 2.683 2.835 2.769 2.835 6,191 2.7761 3.11%
2018-11-21 0 2.890 2.820 2.890 - - 0 0 - 2.750 2.683 2.750 - - 0 - 0.00%
2018-11-20 0 2.890 2.880 2.900 2.870 2.900 48,425 140,118 2.8935 2.750 2.740 2.759 2.731 2.759 50,894 2.7531 -0.34%
2018-11-19 0 2.900 2.900 2.960 2.890 2.900 34,000 98,560 2.8988 2.759 2.759 2.816 2.750 2.759 35,734 2.7582 1.05%
2018-11-16 0 2.870 2.840 2.950 - - 480 1,350 2.8125 2.731 2.702 2.807 - - 504 2.6760 0.00%
2018-11-15 0 2.870 2.860 2.970 - - 0 0 - 2.731 2.721 2.826 - - 0 - 0.00%
2018-11-14 0 2.870 2.870 2.900 2.870 2.880 48,727 139,970 2.8725 2.731 2.731 2.759 2.731 2.740 51,212 2.7332 -0.69%
2018-11-13 0 2.890 2.810 2.900 - - 0 0 - 2.750 2.674 2.759 - - 0 - 0.00%
2018-11-12 0 2.890 2.880 2.920 2.890 2.910 82,000 237,800 2.9000 2.750 2.740 2.778 2.750 2.769 86,182 2.7593 0.35%
2018-11-09 0 2.880 2.880 2.900 2.880 2.880 10,000 28,800 2.8800 2.740 2.740 2.759 2.740 2.740 10,510 2.7403 -0.69%
2018-11-08 0 2.900 2.900 2.920 2.890 2.900 54,000 156,560 2.8993 2.759 2.759 2.778 2.750 2.759 56,754 2.7586 0.00%
2018-11-07 0 2.900 2.860 2.900 2.830 2.900 56,000 159,480 2.8479 2.759 2.721 2.759 2.693 2.759 58,856 2.7097 2.47%
2018-11-06 0 2.830 2.790 3.000 - - 0 0 - 2.693 2.655 2.854 - - 0 - 0.00%
2018-11-05 0 2.830 2.820 3.000 2.780 2.830 27,158 75,569 2.7826 2.693 2.683 2.854 2.645 2.693 28,543 2.6476 -2.41%
2018-11-02 0 2.900 2.870 2.950 2.870 2.900 124,000 358,160 2.8884 2.759 2.731 2.807 2.731 2.759 130,323 2.7482 1.40%
2018-11-01 0 2.860 2.820 3.000 - - 875 2,415 2.7600 2.721 2.683 2.854 - - 920 2.6261 0.00%
2018-10-31 0 2.860 2.860 2.900 2.850 2.870 78,000 223,220 2.8618 2.721 2.721 2.759 2.712 2.731 81,978 2.7229 -1.38%
2018-10-30 0 2.900 2.850 2.900 - - 0 0 - 2.759 2.712 2.759 - - 0 - 0.00%
2018-10-29 0 2.900 2.840 2.910 2.870 3.100 46,000 134,340 2.9204 2.759 2.702 2.769 2.731 2.950 48,346 2.7787 1.05%
2018-10-26 0 2.870 2.840 2.900 2.830 2.890 26,000 74,720 2.8738 2.731 2.702 2.759 2.693 2.750 27,326 2.7344 0.00%
2018-10-25 0 2.870 2.830 2.890 2.860 2.890 44,000 126,440 2.8736 2.731 2.693 2.750 2.721 2.750 46,244 2.7342 -1.03%
2018-10-24 0 2.900 2.870 2.930 2.900 2.900 10,000 29,000 2.9000 2.759 2.731 2.788 2.759 2.759 10,510 2.7593 0.00%
2018-10-23 0 2.900 2.880 3.050 2.880 2.900 38,000 110,000 2.8947 2.759 2.740 2.902 2.740 2.759 39,938 2.7543 0.00%
2018-10-22 0 2.900 2.900 2.930 2.880 2.920 18,000 52,120 2.8956 2.759 2.759 2.788 2.740 2.778 18,918 2.7551 0.00%
2018-10-19 0 2.900 2.900 2.930 2.880 2.910 90,000 261,100 2.9011 2.759 2.759 2.788 2.740 2.769 94,589 2.7603 -0.34%
2018-10-18 0 2.910 2.900 2.930 2.900 2.930 70,000 204,220 2.9174 2.769 2.759 2.788 2.759 2.788 73,570 2.7759 0.69%
2018-10-16 0 2.890 2.890 2.930 2.890 2.910 56,000 162,540 2.9025 2.750 2.750 2.788 2.750 2.769 58,856 2.7617 -2.03%
2018-10-15 0 2.950 2.950 3.050 2.870 2.930 68,000 196,880 2.8953 2.807 2.807 2.902 2.731 2.788 71,468 2.7548 0.68%
2018-10-12 0 2.930 2.930 2.980 2.890 3.050 58,000 169,600 2.9241 2.788 2.788 2.835 2.750 2.902 60,958 2.7823 1.03%
2018-10-11 0 2.900 2.900 2.950 2.890 2.900 26,000 75,340 2.8977 2.759 2.759 2.807 2.750 2.759 27,326 2.7571 -4.92%
2018-10-10 0 3.050 2.960 3.070 2.950 3.050 72,000 213,980 2.9719 2.902 2.816 2.921 2.807 2.902 75,672 2.8277 1.67%
2018-10-09 0 3.000 3.000 3.090 3.000 3.010 206,600 619,944 3.0007 2.854 2.854 2.940 2.854 2.864 217,135 2.8551 -0.66%
2018-10-08 0 3.020 3.010 3.060 3.020 3.080 326,000 991,360 3.0410 2.873 2.864 2.912 2.873 2.931 342,624 2.8934 -1.95%
2018-10-05 0 3.080 3.070 3.080 3.080 3.110 44,000 135,640 3.0827 2.931 2.921 2.931 2.931 2.959 46,244 2.9332 -0.71%
2018-10-04 0 3.130 3.080 3.130 3.080 3.150 22,750 70,720 3.1086 2.951 2.904 2.951 2.904 2.970 24,126 2.9313 0.97%
2018-10-03 0 3.100 3.070 3.120 3.080 3.100 6,175 19,088 3.0912 2.923 2.895 2.942 2.904 2.923 6,548 2.9149 0.32%
2018-10-02 0 3.090 3.060 3.090 3.060 3.100 6,000 18,500 3.0833 2.914 2.885 2.914 2.885 2.923 6,363 2.9075 0.65%
2018-09-28 0 3.070 3.060 3.070 3.080 3.080 18,000 55,440 3.0800 2.895 2.885 2.895 2.904 2.904 19,089 2.9043 0.00%
2018-09-27 0 3.070 3.070 3.090 3.070 3.110 118,000 364,620 3.0900 2.895 2.895 2.914 2.895 2.933 125,137 2.9138 -2.54%
2018-09-26 0 3.150 3.090 3.150 3.150 3.150 2,000 6,300 3.1500 2.970 2.914 2.970 2.970 2.970 2,121 2.9704 0.64%
2018-09-24 0 3.130 3.070 3.130 3.070 3.130 14,000 43,220 3.0871 2.951 2.895 2.951 2.895 2.951 14,847 2.9111 0.97%
2018-09-21 0 3.100 3.090 3.120 3.100 3.140 274,194 851,175 3.1043 2.923 2.914 2.942 2.923 2.961 290,777 2.9272 0.98%
2018-09-20 0 3.070 3.070 3.100 3.070 3.100 8,000 24,680 3.0850 2.895 2.895 2.923 2.895 2.923 8,484 2.9091 -0.32%
2018-09-19 0 3.080 3.080 3.130 3.080 3.100 64,000 197,520 3.0863 2.904 2.904 2.951 2.904 2.923 67,871 2.9102 0.00%
2018-09-18 0 3.080 3.010 3.080 2.950 3.090 99,659 294,206 2.9521 2.904 2.838 2.904 2.782 2.914 105,686 2.7838 0.00%
2018-09-17 0 3.080 2.980 3.080 2.990 3.080 6,000 18,140 3.0233 2.904 2.810 2.904 2.819 2.904 6,363 2.8509 3.36%
2018-09-14 0 2.980 2.970 2.980 2.950 3.010 202,000 601,120 2.9758 2.810 2.801 2.810 2.782 2.838 214,217 2.8061 1.36%
2018-09-13 0 2.940 2.940 3.000 2.940 2.940 2,000 5,880 2.9400 2.772 2.772 2.829 2.772 2.772 2,121 2.7723 0.00%
2018-09-12 0 2.940 2.930 2.940 2.940 2.950 138,000 406,720 2.9472 2.772 2.763 2.772 2.772 2.782 146,346 2.7792 -0.34%
2018-09-11 0 2.950 2.930 2.940 2.930 3.020 402,000 1,194,720 2.9719 2.782 2.763 2.772 2.763 2.848 426,313 2.8024 -1.99%
2018-09-10 0 3.010 3.010 3.070 3.010 3.010 86,000 258,860 3.0100 2.838 2.838 2.895 2.838 2.838 91,201 2.8383 0.33%
2018-09-07 0 3.000 2.990 3.050 2.970 3.030 184,000 556,620 3.0251 2.829 2.819 2.876 2.801 2.857 195,128 2.8526 -0.99%
2018-09-06 0 3.030 3.030 3.060 3.030 3.100 126,506 384,112 3.0363 2.857 2.857 2.885 2.857 2.923 134,157 2.8631 -2.26%
2018-09-05 0 3.100 3.050 3.100 3.100 3.110 16,000 49,720 3.1075 2.923 2.876 2.923 2.923 2.933 16,968 2.9303 0.00%
2018-09-04 0 3.100 3.050 3.100 3.100 3.150 8,000 25,000 3.1250 2.923 2.876 2.923 2.923 2.970 8,484 2.9468 -0.32%
2018-09-03 1 - - - - - 0 0 - 2.933 - - - - 0 - 0.00%
2018-08-31 0 3.110 3.070 3.110 3.080 3.110 14,000 43,200 3.0857 2.933 2.895 2.933 2.904 2.933 14,847 2.9097 1.97%
2018-08-30 0 3.050 3.040 3.100 - - 0 0 - 2.876 2.867 2.923 - - 0 - 0.00%
2018-08-29 0 3.050 3.050 3.090 3.010 3.010 2,000 6,020 3.0100 2.876 2.876 2.914 2.838 2.838 2,121 2.8383 0.33%
2018-08-28 0 3.040 3.040 3.100 3.040 3.060 92,000 280,400 3.0478 2.867 2.867 2.923 2.867 2.885 97,564 2.8740 -0.65%
2018-08-27 0 3.060 3.060 3.090 3.050 3.060 64,000 195,340 3.0522 2.885 2.885 2.914 2.876 2.885 67,871 2.8781 0.33%
2018-08-24 0 3.050 3.050 3.060 3.030 3.050 82,000 249,920 3.0478 2.876 2.876 2.885 2.857 2.876 86,959 2.8740 0.66%
2018-08-23 0 3.030 3.030 3.080 3.030 3.110 95,050 289,430 3.0450 2.857 2.857 2.904 2.857 2.933 100,799 2.8714 -2.26%
2018-08-22 0 3.100 3.030 3.100 3.030 3.110 138,000 420,400 3.0464 2.923 2.857 2.923 2.857 2.933 146,346 2.8726 0.32%
2018-08-21 0 3.090 3.080 3.150 3.070 3.200 190,000 588,360 3.0966 2.914 2.904 2.970 2.895 3.017 201,491 2.9200 -0.96%
2018-08-20 0 3.120 3.060 3.170 - - 0 0 - 2.942 2.885 2.989 - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 2.942 - - - - 0 - 0.00%
2018-08-16 0 3.120 3.050 3.120 3.120 3.120 12,000 36,960 3.0800 2.942 2.876 2.942 2.942 2.942 12,726 2.9043 0.32%
2018-08-15 0 3.110 3.110 3.180 3.110 3.110 20,000 62,200 3.1100 2.933 2.933 2.999 2.933 2.933 21,210 2.9326 -3.42%
2018-08-14 0 3.220 3.220 3.250 3.130 3.130 7,436 23,192 3.1189 3.036 3.036 3.065 2.951 2.951 7,886 2.9410 1.90%
2018-08-13 0 3.160 3.140 3.160 3.160 3.180 40,000 126,860 3.1715 2.980 2.961 2.980 2.980 2.999 42,419 2.9906 -0.32%
2018-08-10 0 3.170 3.170 3.190 3.170 3.190 8,075 25,634 3.1745 2.989 2.989 3.008 2.989 3.008 8,563 2.9934 -0.94%
2018-08-09 0 3.200 3.180 3.210 3.200 3.200 6,275 20,066 3.1978 3.017 2.999 3.027 3.017 3.017 6,655 3.0154 0.63%
2018-08-08 0 3.180 3.180 3.200 3.160 3.210 96,000 304,720 3.1742 2.999 2.999 3.017 2.980 3.027 101,806 2.9931 0.63%
2018-08-07 0 3.160 3.150 3.170 3.150 3.400 72,000 229,220 3.1836 2.980 2.970 2.989 2.970 3.206 76,355 3.0020 -1.25%
2018-08-06 0 3.200 3.140 3.200 3.120 3.230 124,000 389,800 3.1435 3.017 2.961 3.017 2.942 3.046 131,500 2.9643 0.00%
2018-08-03 0 3.200 3.120 3.200 3.100 3.220 24,800 77,708 3.1334 3.017 2.942 3.017 2.923 3.036 26,300 2.9547 1.27%
2018-08-02 0 3.160 3.150 3.160 3.120 3.230 160,000 503,640 3.1478 2.980 2.970 2.980 2.942 3.046 169,677 2.9682 0.32%
2018-08-01 0 3.150 3.150 3.200 3.150 3.150 68,000 214,200 3.1500 2.970 2.970 3.017 2.970 2.970 72,113 2.9704 -1.87%
2018-07-31 0 3.210 3.160 3.210 3.170 3.230 20,000 63,860 3.1930 3.027 2.980 3.027 2.989 3.046 21,210 3.0109 0.31%
2018-07-30 0 3.200 3.160 3.200 3.140 3.230 80,000 252,340 3.1543 3.017 2.980 3.017 2.961 3.046 84,838 2.9744 1.27%
2018-07-27 0 3.160 3.120 3.160 3.110 3.160 21,550 67,218 3.1192 2.980 2.942 2.980 2.933 2.980 22,853 2.9413 0.96%
2018-07-26 0 3.130 3.120 3.130 3.130 3.140 30,000 93,920 3.1307 2.951 2.942 2.951 2.951 2.961 31,814 2.9521 -0.63%
2018-07-25 0 3.150 3.100 3.180 3.120 3.230 354,000 1,114,080 3.1471 2.970 2.923 2.999 2.942 3.046 375,410 2.9676 -2.17%
2018-07-24 0 3.220 3.150 3.220 3.080 3.250 56,000 176,440 3.1507 3.036 2.970 3.036 2.904 3.065 59,387 2.9710 0.62%
2018-07-23 0 3.200 3.130 3.200 3.140 3.240 52,000 163,840 3.1508 3.017 2.951 3.017 2.961 3.055 55,145 2.9711 1.27%
2018-07-20 0 3.160 3.100 3.160 3.160 3.160 2,000 6,320 3.1600 2.980 2.923 2.980 2.980 2.980 2,121 2.9798 0.96%
2018-07-19 0 3.130 3.130 3.160 3.130 3.140 74,000 231,940 3.1343 2.951 2.951 2.980 2.951 2.961 78,476 2.9556 -1.26%
2018-07-18 0 3.170 3.140 3.180 3.100 3.220 114,000 358,620 3.1458 2.989 2.961 2.999 2.923 3.036 120,895 2.9664 -1.55%
2018-07-17 0 3.220 3.150 3.220 3.260 3.260 2,000 6,520 3.2600 3.036 2.970 3.036 3.074 3.074 2,121 3.0741 1.58%
2018-07-16 0 3.170 3.170 3.220 3.170 3.200 82,000 261,560 3.1898 2.989 2.989 3.036 2.989 3.017 86,959 3.0078 -1.86%
2018-07-13 0 3.230 3.230 3.240 3.180 3.220 166,000 529,860 3.1919 3.046 3.046 3.055 2.999 3.036 176,040 3.0099 -0.31%
2018-07-12 0 3.240 3.240 3.250 3.110 3.250 180,000 568,220 3.1568 3.055 3.055 3.065 2.933 3.065 190,887 2.9767 2.86%
2018-07-11 0 3.150 3.150 3.190 3.130 3.160 46,000 144,820 3.1483 2.970 2.970 3.008 2.951 2.980 48,782 2.9687 -1.56%
2018-07-10 0 3.200 3.190 3.230 3.190 3.320 622,000 2,008,060 3.2284 3.017 3.008 3.046 3.008 3.131 659,619 3.0443 -1.23%
2018-07-09 0 3.240 3.240 3.270 3.210 3.280 112,000 363,620 3.2466 3.055 3.055 3.084 3.027 3.093 118,774 3.0614 0.93%
2018-07-06 0 3.210 3.210 3.250 3.120 3.250 66,000 209,480 3.1739 3.027 3.027 3.065 2.942 3.065 69,992 2.9929 1.90%
2018-07-05 0 3.150 3.150 3.200 3.140 3.270 288,000 912,240 3.1675 2.970 2.970 3.017 2.961 3.084 305,418 2.9869 -1.25%
2018-07-04 0 3.190 3.180 3.230 3.170 3.270 186,000 598,540 3.2180 3.008 2.999 3.046 2.989 3.084 197,249 3.0344 -2.15%
2018-07-03 0 3.260 3.260 3.320 3.260 3.310 60,000 196,960 3.2827 3.074 3.074 3.131 3.074 3.121 63,629 3.0955 -2.69%
2018-06-29 0 3.350 3.310 3.350 3.300 3.350 88,761 294,728 3.3205 3.159 3.121 3.159 3.112 3.159 94,129 3.1311 1.21%
2018-06-28 0 3.310 3.310 3.340 3.260 3.340 510,170 1,686,029 3.3048 3.121 3.121 3.150 3.074 3.150 541,025 3.1164 0.30%
2018-06-27 0 3.300 3.300 3.360 3.300 3.400 88,000 293,780 3.3384 3.112 3.112 3.168 3.112 3.206 93,322 3.1480 -1.79%
2018-06-26 0 3.360 3.360 3.370 3.350 3.420 64,000 215,300 3.3641 3.168 3.168 3.178 3.159 3.225 67,871 3.1722 -1.18%
2018-06-25 0 3.400 3.400 3.440 3.400 3.480 184,000 628,240 3.4143 3.206 3.206 3.244 3.206 3.282 195,128 3.2196 -1.73%
2018-06-22 0 3.460 3.440 3.460 3.440 3.480 4,528,000 15,753,320 3.4791 3.263 3.244 3.263 3.244 3.282 4,801,857 3.2807 -1.14%
2018-06-21 0 3.500 3.440 3.500 3.450 3.530 60,260 209,138 3.4706 3.300 3.244 3.300 3.253 3.329 63,905 3.2727 -0.85%
2018-06-20 0 3.530 3.470 3.530 3.470 3.550 26,000 90,880 3.4954 3.329 3.272 3.329 3.272 3.348 27,573 3.2960 1.44%
2018-06-19 0 3.480 3.470 3.510 3.480 3.520 135,000 473,050 3.5041 3.282 3.272 3.310 3.282 3.319 143,165 3.3042 -2.52%
2018-06-15 0 3.570 3.530 3.570 3.530 3.570 28,000 99,080 3.5386 3.366 3.329 3.366 3.329 3.366 29,693 3.3368 1.13%
2018-06-14 0 3.530 3.530 3.560 3.530 3.570 38,000 134,440 3.5379 3.329 3.329 3.357 3.329 3.366 40,298 3.3361 0.00%
2018-06-13 0 3.530 3.530 3.570 3.530 3.570 44,000 155,580 3.5359 3.329 3.329 3.366 3.329 3.366 46,661 3.3343 -0.84%
2018-06-12 0 3.560 3.560 3.590 3.550 3.600 175,553 625,705 3.5642 3.357 3.357 3.385 3.348 3.395 186,171 3.3609 -1.39%
2018-06-11 0 3.610 3.560 3.610 - - 0 0 - 3.404 3.357 3.404 - - 0 - 0.00%
2018-06-08 0 3.610 3.570 3.610 3.560 3.610 32,375 115,583 3.5701 3.404 3.366 3.404 3.357 3.404 34,333 3.3665 0.00%
2018-06-07 0 3.610 3.580 3.610 3.570 3.630 64,625 231,586 3.5835 3.404 3.376 3.404 3.366 3.423 68,534 3.3792 0.56%
2018-06-06 0 3.590 3.570 3.590 3.580 3.630 42,000 151,800 3.6143 3.385 3.366 3.385 3.376 3.423 44,540 3.4082 0.56%
2018-06-05 0 3.650 3.630 3.660 3.620 3.670 86,000 313,440 3.6447 3.366 3.348 3.376 3.339 3.385 93,245 3.3615 0.55%
2018-06-04 0 3.630 3.620 3.640 3.620 3.690 206,713 752,044 3.6381 3.348 3.339 3.357 3.339 3.403 224,128 3.3554 0.28%
2018-06-01 0 3.620 3.590 3.620 3.580 3.640 16,100 57,993 3.6020 3.339 3.311 3.339 3.302 3.357 17,456 3.3222 0.56%
2018-05-31 0 3.600 3.600 3.620 3.590 3.620 140,017 503,220 3.5940 3.320 3.320 3.339 3.311 3.339 151,813 3.3147 0.84%
2018-05-30 0 3.570 3.530 3.600 - - 0 0 - 3.293 3.256 3.320 - - 0 - 0.00%
2018-05-29 0 3.570 3.550 3.590 - - 0 0 - 3.293 3.274 3.311 - - 0 - 0.00%
2018-05-28 0 3.570 3.570 3.590 3.560 3.610 52,000 186,840 3.5931 3.293 3.293 3.311 3.283 3.330 56,381 3.3139 -1.11%
2018-05-25 0 3.610 3.540 3.610 3.540 3.620 18,000 64,180 3.5656 3.330 3.265 3.330 3.265 3.339 19,516 3.2885 0.84%
2018-05-24 0 3.580 3.540 3.590 - - 0 0 - 3.302 3.265 3.311 - - 0 - 0.00%
2018-05-23 0 3.580 3.530 3.580 3.530 3.580 148,050 529,594 3.5771 3.302 3.256 3.302 3.256 3.302 160,522 3.2992 1.13%
2018-05-21 0 3.540 3.540 3.570 3.530 3.630 86,000 307,340 3.5737 3.265 3.265 3.293 3.256 3.348 93,245 3.2960 -1.39%
2018-05-18 0 3.590 3.560 3.590 3.570 3.600 29,325 104,891 3.5768 3.311 3.283 3.311 3.293 3.320 31,795 3.2989 0.00%
2018-05-17 0 3.590 3.540 3.590 3.570 3.620 24,409 87,369 3.5794 3.311 3.265 3.311 3.293 3.339 26,465 3.3013 0.00%
2018-05-16 0 3.590 3.540 3.590 3.600 3.600 2,000 7,200 3.6000 3.311 3.265 3.311 3.320 3.320 2,168 3.3203 0.28%
2018-05-15 0 3.580 3.510 3.580 3.520 3.580 291,500 1,026,615 3.5218 3.302 3.237 3.302 3.246 3.302 316,057 3.2482 0.56%
2018-05-14 0 3.560 3.560 3.570 3.530 3.600 34,001 120,783 3.5523 3.283 3.283 3.293 3.256 3.320 36,865 3.2763 1.71%
2018-05-11 0 3.500 3.500 3.510 3.480 3.530 110,750 387,740 3.5010 3.228 3.228 3.237 3.210 3.256 120,080 3.2290 0.86%
2018-05-10 0 3.470 3.470 3.480 3.460 3.500 119,050 412,162 3.4621 3.200 3.200 3.210 3.191 3.228 129,079 3.1931 0.87%
2018-05-09 0 3.440 3.430 3.450 3.430 3.480 248,250 854,025 3.4402 3.173 3.163 3.182 3.163 3.210 269,164 3.1729 0.29%
2018-05-08 0 3.430 3.420 3.430 3.420 3.430 86,005 294,977 3.4298 3.163 3.154 3.163 3.154 3.163 93,250 3.1633 0.29%
2018-05-07 0 3.420 3.370 3.430 3.420 3.430 16,000 54,820 3.4263 3.154 3.108 3.163 3.154 3.163 17,348 3.1600 0.59%
2018-05-04 0 3.400 3.400 3.410 3.360 3.400 244,000 828,400 3.3951 3.136 3.136 3.145 3.099 3.136 264,556 3.1313 -1.16%
2018-05-03 0 3.440 3.390 3.440 - - 0 0 - 3.173 3.127 3.173 - - 0 - 0.00%
2018-05-02 0 3.440 3.400 3.440 - - 0 0 - 3.173 3.136 3.173 - - 0 - 0.00%
2018-04-30 0 3.440 3.400 3.450 3.440 3.450 36,000 123,960 3.4433 3.173 3.136 3.182 3.173 3.182 39,033 3.1758 -0.29%
2018-04-27 0 3.450 3.410 3.450 3.440 3.450 14,000 48,180 3.4414 3.182 3.145 3.182 3.173 3.182 15,179 3.1740 0.29%
2018-04-26 0 3.440 3.410 3.440 3.410 3.440 60,000 205,200 3.4200 3.173 3.145 3.173 3.145 3.173 65,055 3.1543 0.29%
2018-04-25 0 3.430 3.430 3.440 3.410 3.440 284,150 973,865 3.4273 3.163 3.163 3.173 3.145 3.173 308,088 3.1610 0.00%
2018-04-24 0 3.430 3.410 3.430 3.410 3.430 20,318 69,298 3.4107 3.163 3.145 3.163 3.145 3.163 22,030 3.1457 1.18%
2018-04-23 0 3.390 3.390 3.400 3.390 3.410 32,000 108,520 3.3913 3.127 3.127 3.136 3.127 3.145 34,696 3.1278 0.00%
2018-04-20 0 3.390 3.380 3.400 3.390 3.420 104,000 353,180 3.3960 3.127 3.117 3.136 3.127 3.154 112,761 3.1321 -0.59%
2018-04-19 0 3.410 3.410 3.420 3.380 3.430 154,000 522,200 3.3909 3.145 3.145 3.154 3.117 3.163 166,974 3.1274 0.29%
2018-04-18 0 3.400 3.380 3.400 3.370 3.420 179,250 606,170 3.3817 3.136 3.117 3.136 3.108 3.154 194,351 3.1189 0.59%
2018-04-17 0 3.380 3.370 3.400 3.380 3.400 150,000 508,500 3.3900 3.117 3.108 3.136 3.117 3.136 162,637 3.1266 -0.59%
2018-04-16 0 3.400 3.380 3.400 3.380 3.420 22,000 74,440 3.3836 3.136 3.117 3.136 3.117 3.154 23,853 3.1207 -0.29%
2018-04-13 0 3.410 3.380 3.410 3.380 3.420 370,000 1,256,820 3.3968 3.145 3.117 3.145 3.117 3.154 401,171 3.1329 -1.16%
2018-04-12 0 3.450 3.370 3.460 - - 600 1,956 3.2600 3.182 3.108 3.191 - - 651 3.0067 0.00%
2018-04-11 0 3.450 3.410 3.450 3.400 3.460 39,013 133,656 3.4259 3.182 3.145 3.182 3.136 3.191 42,300 3.1597 0.00%
2018-04-10 0 3.450 3.400 3.450 3.400 3.460 24,000 82,140 3.4225 3.182 3.136 3.182 3.136 3.191 26,022 3.1566 0.88%
2018-04-09 0 3.420 3.400 3.420 3.390 3.450 19,330 65,975 3.4131 3.154 3.136 3.154 3.127 3.182 20,958 3.1479 0.88%
2018-04-06 0 3.390 3.380 3.410 3.390 3.490 214,000 729,000 3.4065 3.127 3.117 3.145 3.127 3.219 232,028 3.1419 -0.29%
2018-04-04 0 3.400 3.400 3.450 3.400 3.420 189,965 646,332 3.4024 3.136 3.136 3.182 3.136 3.154 205,969 3.1380 -0.29%
2018-04-03 0 3.410 3.410 3.430 3.400 3.430 56,000 190,560 3.4029 3.145 3.145 3.163 3.136 3.163 60,718 3.1385 -1.45%
2018-03-29 0 3.460 3.380 3.460 3.400 3.470 87,680 299,171 3.4121 3.191 3.117 3.191 3.136 3.200 95,067 3.1470 0.87%
2018-03-28 0 3.430 3.380 3.440 3.400 3.470 42,000 143,880 3.4257 3.163 3.117 3.173 3.136 3.200 45,538 3.1595 -1.15%
2018-03-27 0 3.470 3.470 3.480 3.440 3.500 196,200 678,134 3.4563 3.200 3.200 3.210 3.173 3.228 212,729 3.1878 0.58%
2018-03-26 0 3.450 3.440 3.450 3.390 3.460 184,000 629,260 3.4199 3.182 3.173 3.182 3.127 3.191 199,501 3.1542 1.77%
2018-03-23 0 3.390 3.390 3.420 3.370 3.510 62,000 211,860 3.4171 3.127 3.127 3.154 3.108 3.237 67,223 3.1516 -2.59%
2018-03-22 0 3.480 3.480 3.500 3.480 3.510 39,988 139,678 3.4930 3.210 3.210 3.228 3.210 3.237 43,357 3.2216 -1.69%
2018-03-21 0 3.540 3.510 3.550 3.510 3.580 150,150 533,922 3.5559 3.265 3.237 3.274 3.237 3.302 162,799 3.2796 0.85%
2018-03-20 0 3.510 3.480 3.520 3.500 3.530 159,000 559,260 3.5174 3.237 3.210 3.246 3.228 3.256 172,395 3.2441 -0.57%
2018-03-19 0 3.530 3.530 3.560 3.530 3.570 67,255 238,339 3.5438 3.256 3.256 3.283 3.256 3.293 72,921 3.2685 -0.56%
2018-03-16 0 3.550 3.550 3.580 3.550 3.580 176,000 627,002 3.5625 3.274 3.274 3.302 3.274 3.302 190,827 3.2857 0.57%
2018-03-15 0 3.530 3.530 3.540 3.530 3.540 68,300 241,184 3.5312 3.256 3.256 3.265 3.256 3.265 74,054 3.2569 -0.28%
2018-03-14 0 3.540 3.520 3.540 3.500 3.550 240,000 845,180 3.5216 3.265 3.246 3.265 3.228 3.274 260,219 3.2480 1.72%
2018-03-13 0 3.480 3.480 3.500 3.480 3.510 134,000 467,900 3.4918 3.210 3.210 3.228 3.210 3.237 145,289 3.2205 0.00%
2018-03-12 0 3.480 3.460 3.480 3.430 3.490 195,247 674,259 3.4534 3.210 3.191 3.210 3.163 3.219 211,696 3.1850 1.46%
2018-03-09 0 3.430 3.430 3.450 3.430 3.470 187,077 642,536 3.4346 3.163 3.163 3.182 3.163 3.200 202,837 3.1677 0.29%
2018-03-08 0 3.420 3.420 3.440 3.410 3.520 139,138 477,915 3.4348 3.154 3.154 3.173 3.145 3.246 150,860 3.1679 0.88%
2018-03-07 0 3.390 3.390 3.430 3.390 3.400 205,480 697,532 3.3946 3.127 3.127 3.163 3.127 3.136 222,791 3.1309 -0.29%
2018-03-06 0 3.400 3.400 3.410 3.380 3.410 78,000 265,020 3.3977 3.136 3.136 3.145 3.117 3.145 84,571 3.1337 0.59%
2018-03-05 0 3.380 3.360 3.420 3.350 3.450 112,800 388,156 3.4411 3.117 3.099 3.154 3.090 3.182 122,303 3.1737 0.90%
2018-03-02 0 3.350 3.300 3.370 - - 0 0 - 3.090 3.044 3.108 - - 0 - 0.00%
2018-03-01 0 3.350 3.330 3.380 3.300 3.350 70,000 233,120 3.3303 3.090 3.071 3.117 3.044 3.090 75,897 3.0715 1.52%
2018-02-28 0 3.300 3.300 3.360 3.300 3.310 174,125 575,028 3.3024 3.044 3.044 3.099 3.044 3.053 188,794 3.0458 -0.60%
2018-02-27 0 3.320 3.300 3.330 3.320 3.330 200,200 665,656 3.3250 3.062 3.044 3.071 3.062 3.071 217,066 3.0666 0.00%
2018-02-26 0 3.320 3.320 3.360 3.320 3.330 20,022 66,571 3.3249 3.062 3.062 3.099 3.062 3.071 21,709 3.0666 0.00%
2018-02-23 0 3.320 3.310 3.350 3.320 3.320 148,300 491,901 3.3169 3.062 3.053 3.090 3.062 3.062 160,794 3.0592 0.00%
2018-02-22 0 3.320 3.300 3.330 3.300 3.320 28,000 92,820 3.3150 3.062 3.044 3.071 3.044 3.062 30,359 3.0574 0.00%
2018-02-21 0 3.320 3.320 3.340 3.270 3.330 159,000 527,240 3.3160 3.062 3.062 3.080 3.016 3.071 172,395 3.0583 0.91%
2018-02-20 0 3.290 3.290 3.310 3.290 3.290 100,000 329,000 3.2900 3.034 3.034 3.053 3.034 3.034 108,425 3.0344 0.00%
2018-02-15 0 3.290 3.290 3.320 3.270 3.320 164,000 539,340 3.2887 3.034 3.034 3.062 3.016 3.062 177,816 3.0331 0.00%
2018-02-14 0 3.290 3.290 3.300 3.250 3.290 252,125 826,403 3.2778 3.034 3.034 3.044 2.997 3.034 273,365 3.0231 0.30%
2018-02-13 0 3.280 3.280 3.300 3.250 3.300 330,860 1,085,777 3.2817 3.025 3.025 3.044 2.997 3.044 358,733 3.0267 -0.91%
2018-02-12 0 3.310 3.260 3.320 3.250 3.330 96,000 313,140 3.2619 3.053 3.007 3.062 2.997 3.071 104,088 3.0084 0.91%
2018-02-09 0 3.280 3.260 3.280 3.200 3.300 692,049 2,254,799 3.2581 3.025 3.007 3.025 2.951 3.044 750,351 3.0050 -1.80%
2018-02-08 0 3.340 3.330 3.350 3.340 3.350 208,100 696,368 3.3463 3.080 3.071 3.090 3.080 3.090 225,631 3.0863 -0.30%
2018-02-07 0 3.350 3.340 3.350 3.300 3.400 436,000 1,456,160 3.3398 3.090 3.080 3.090 3.044 3.136 472,731 3.0803 1.52%
2018-02-06 0 3.300 3.300 3.310 3.300 3.400 612,000 2,049,060 3.3481 3.044 3.044 3.053 3.044 3.136 663,558 3.0880 -3.79%
2018-02-05 0 3.430 3.430 3.450 3.400 3.440 75,173 255,844 3.4034 3.163 3.163 3.182 3.136 3.173 81,506 3.1390 -0.87%
2018-02-02 0 3.460 3.450 3.460 3.400 3.470 34,465 118,269 3.4316 3.191 3.182 3.191 3.136 3.200 37,369 3.1649 0.58%
2018-02-01 0 3.440 3.440 3.460 3.410 3.460 169,750 584,522 3.4434 3.173 3.173 3.191 3.145 3.191 184,051 3.1759 -0.29%
2018-01-31 0 3.450 3.450 3.490 3.440 3.440 44,250 152,210 3.4398 3.182 3.182 3.219 3.173 3.173 47,978 3.1725 -0.29%
2018-01-30 0 3.460 3.460 3.470 3.460 3.460 6,000 20,760 3.4600 3.191 3.191 3.200 3.191 3.191 6,505 3.1912 -0.29%
2018-01-29 0 3.470 3.470 3.500 - - 500 1,715 3.4300 3.200 3.200 3.228 - - 542 3.1635 0.00%
2018-01-26 0 3.470 3.470 3.480 3.460 3.490 201,462 700,649 3.4778 3.200 3.200 3.210 3.191 3.219 218,434 3.2076 0.29%
2018-01-25 0 3.460 3.440 3.480 3.320 3.500 314,000 1,087,320 3.4628 3.191 3.173 3.210 3.062 3.228 340,453 3.1937 -0.86%
2018-01-24 0 3.490 3.480 3.500 3.480 3.490 84,635 295,124 3.4870 3.219 3.210 3.228 3.210 3.219 91,765 3.2161 0.29%
2018-01-23 0 3.480 3.480 3.490 3.460 3.490 68,721 238,771 3.4745 3.210 3.210 3.219 3.191 3.219 74,510 3.2045 0.58%
2018-01-22 0 3.460 3.460 3.470 3.460 3.480 75,761 262,275 3.4619 3.191 3.191 3.200 3.191 3.210 82,143 3.1929 -0.29%
2018-01-19 0 3.470 3.450 3.470 3.450 3.470 140,673 486,128 3.4557 3.200 3.182 3.200 3.182 3.200 152,524 3.1872 0.00%
2018-01-18 0 3.470 3.470 3.480 3.470 3.480 315,500 1,096,725 3.4761 3.200 3.200 3.210 3.200 3.210 342,079 3.2061 0.00%
2018-01-17 0 3.470 3.470 3.480 3.470 3.480 82,927 287,666 3.4689 3.200 3.200 3.210 3.200 3.210 89,913 3.1994 -0.29%
2018-01-16 0 3.480 3.470 3.500 3.470 3.490 271,550 944,752 3.4791 3.210 3.200 3.228 3.200 3.219 294,427 3.2088 0.00%
2018-01-15 0 3.480 3.480 3.490 3.480 3.480 172,975 601,736 3.4787 3.210 3.210 3.219 3.210 3.210 187,547 3.2084 0.29%
2018-01-12 0 3.470 3.460 3.480 3.460 3.480 572,645 1,987,065 3.4700 3.200 3.191 3.210 3.191 3.210 620,888 3.2004 0.00%
2018-01-11 0 3.470 3.460 3.480 3.460 3.480 224,000 776,380 3.4660 3.200 3.191 3.210 3.191 3.210 242,871 3.1967 0.58%
2018-01-10 0 3.450 3.450 3.460 3.440 3.460 169,589 585,953 3.4551 3.182 3.182 3.191 3.173 3.191 183,876 3.1867 0.00%
2018-01-09 0 3.450 3.440 3.460 3.400 3.450 246,000 848,200 3.4480 3.182 3.173 3.191 3.136 3.182 266,724 3.1801 0.58%
2018-01-08 0 3.430 3.430 3.440 3.420 3.430 66,937 229,517 3.4289 3.163 3.163 3.173 3.154 3.163 72,576 3.1624 0.00%
2018-01-05 0 3.430 3.430 3.440 3.410 3.430 149,825 512,810 3.4227 3.163 3.163 3.173 3.145 3.163 162,447 3.1568 0.59%
2018-01-04 0 3.410 3.410 3.420 3.390 3.410 563,000 1,913,980 3.3996 3.145 3.145 3.154 3.127 3.145 610,430 3.1355 0.89%
2018-01-03 0 3.380 3.380 3.400 3.370 3.390 166,900 565,470 3.3881 3.117 3.117 3.136 3.108 3.127 180,961 3.1248 -0.29%
2018-01-02 0 3.390 3.370 3.390 3.370 3.390 229,975 775,552 3.3723 3.127 3.108 3.127 3.108 3.127 249,349 3.1103 0.59%
2017-12-29 0 3.370 3.370 3.380 3.350 3.380 169,800 572,279 3.3703 3.108 3.108 3.117 3.090 3.117 184,105 3.1084 0.60%
2017-12-28 0 3.350 3.350 3.370 3.350 3.360 34,222 114,652 3.3502 3.090 3.090 3.108 3.090 3.099 37,105 3.0899 -0.30%
2017-12-27 0 3.360 3.350 3.370 3.340 3.380 107,850 362,222 3.3586 3.099 3.090 3.108 3.080 3.117 116,936 3.0976 0.60%
2017-12-22 0 3.340 3.340 3.360 3.340 3.340 6,250 20,865 3.3384 3.080 3.080 3.099 3.080 3.080 6,777 3.0790 0.00%
2017-12-21 0 3.340 3.330 3.350 3.330 3.340 98,000 326,980 3.3365 3.080 3.071 3.090 3.071 3.080 106,256 3.0773 0.00%
2017-12-20 0 3.340 3.330 3.350 3.340 3.340 110,000 367,400 3.3400 3.080 3.071 3.090 3.080 3.080 119,267 3.0805 0.00%
2017-12-19 0 3.340 3.340 3.350 3.340 3.350 150,000 501,180 3.3412 3.080 3.080 3.090 3.080 3.090 162,637 3.0816 0.30%
2017-12-18 0 3.330 3.330 3.350 - - 10 32 3.2000 3.071 3.071 3.090 - - 11 2.9514 0.00%
2017-12-15 0 3.330 3.320 3.350 3.330 3.330 10,000 33,300 3.3300 3.071 3.062 3.090 3.071 3.071 10,842 3.0713 0.00%
2017-12-14 0 3.330 3.320 3.330 3.330 3.330 170,000 566,100 3.3300 3.071 3.062 3.071 3.071 3.071 184,322 3.0713 0.30%
2017-12-13 0 3.320 3.320 3.330 3.310 3.320 209,000 693,140 3.3165 3.062 3.062 3.071 3.053 3.062 226,607 3.0588 0.30%
2017-12-12 0 3.310 3.300 3.310 3.310 3.340 308,000 1,019,560 3.3103 3.053 3.044 3.053 3.053 3.080 333,947 3.0531 -0.30%
2017-12-11 0 3.320 3.310 3.320 3.320 3.320 200,322 665,056 3.3199 3.062 3.053 3.062 3.062 3.062 217,198 3.0620 0.00%
2017-12-08 0 3.320 3.310 3.330 3.320 3.340 136,000 451,800 3.3221 3.062 3.053 3.071 3.062 3.080 147,457 3.0639 0.61%
2017-12-07 0 3.300 3.290 3.300 3.300 3.310 121,300 400,425 3.3011 3.044 3.034 3.044 3.044 3.053 131,519 3.0446 0.00%
2017-12-06 0 3.300 3.300 3.320 3.300 3.350 538,578 1,786,678 3.3174 3.044 3.044 3.062 3.044 3.090 583,951 3.0596 -1.20%
2017-12-05 0 3.340 3.330 3.350 3.340 3.350 100,687 336,767 3.3447 3.080 3.071 3.090 3.080 3.090 109,169 3.0848 -0.60%
2017-12-04 0 3.360 3.340 3.360 - - 101 333 3.2970 3.099 3.080 3.099 - - 110 3.0409 0.00%
2017-12-01 0 3.360 3.360 3.370 3.350 3.360 129,000 433,160 3.3578 3.099 3.099 3.108 3.090 3.099 139,868 3.0969 0.90%
2017-11-30 0 3.330 3.320 3.340 3.330 3.340 300,000 1,001,000 3.3367 3.071 3.062 3.080 3.071 3.080 325,274 3.0774 -0.30%
2017-11-29 0 3.340 3.340 3.350 3.340 3.340 72,200 241,142 3.3399 3.080 3.080 3.090 3.080 3.080 78,282 3.0804 0.00%
2017-11-28 0 3.340 3.340 3.360 3.310 3.410 323,100 1,082,511 3.3504 3.080 3.080 3.099 3.053 3.145 350,320 3.0901 -0.89%
2017-11-27 0 3.370 3.370 3.390 3.360 3.380 106,000 357,680 3.3743 3.108 3.108 3.127 3.099 3.117 114,930 3.1122 -0.30%
2017-11-24 0 3.380 3.380 3.390 3.360 3.420 37,445 126,352 3.3743 3.117 3.117 3.127 3.099 3.154 40,600 3.1122 0.60%
2017-11-23 0 3.360 3.360 3.380 3.360 3.380 207,470 698,287 3.3657 3.099 3.099 3.117 3.099 3.117 224,948 3.1042 -0.59%
2017-11-22 0 3.380 3.370 3.380 3.370 3.380 198,000 667,760 3.3725 3.117 3.108 3.117 3.108 3.117 214,681 3.1105 0.60%
2017-11-21 0 3.360 3.360 3.380 3.360 3.370 35,562 119,510 3.3606 3.099 3.099 3.117 3.099 3.108 38,558 3.0995 -0.30%
2017-11-20 0 3.370 3.370 3.380 3.370 3.380 87,757 295,708 3.3696 3.108 3.108 3.117 3.108 3.117 95,150 3.1078 -0.30%
2017-11-17 0 3.380 3.380 3.410 3.380 3.420 106,117 361,333 3.4050 3.117 3.117 3.145 3.117 3.154 115,057 3.1405 0.00%
2017-11-16 0 3.380 3.380 3.400 3.360 3.410 600,116 2,037,410 3.3950 3.117 3.117 3.136 3.099 3.145 650,673 3.1312 -0.88%
2017-11-15 0 3.410 3.400 3.410 3.410 3.410 170,000 579,700 3.4100 3.145 3.136 3.145 3.145 3.145 184,322 3.1450 0.00%
2017-11-14 0 3.410 3.410 3.420 3.410 3.450 332,000 1,138,100 3.4280 3.145 3.145 3.154 3.145 3.182 359,969 3.1617 -0.58%
2017-11-13 0 3.430 3.420 3.440 3.430 3.440 315,000 1,081,890 3.4346 3.163 3.154 3.173 3.163 3.173 341,537 3.1677 0.00%
2017-11-10 0 3.430 3.430 3.450 3.420 3.450 83,500 287,315 3.4409 3.163 3.163 3.182 3.154 3.182 90,534 3.1735 -0.58%
2017-11-09 0 3.450 3.440 3.450 3.440 3.480 469,100 1,625,770 3.4657 3.182 3.173 3.182 3.173 3.210 508,619 3.1964 0.58%
2017-11-08 0 3.430 3.420 3.440 3.380 3.440 490,005 1,674,716 3.4178 3.163 3.154 3.173 3.117 3.173 531,286 3.1522 1.18%
2017-11-07 0 3.390 3.380 3.390 3.360 3.390 141,000 474,320 3.3640 3.127 3.117 3.127 3.099 3.127 152,879 3.1026 0.89%
2017-11-06 0 3.360 3.350 3.360 3.340 3.390 372,000 1,246,420 3.3506 3.099 3.090 3.099 3.080 3.127 403,339 3.0903 -0.59%
2017-11-03 0 3.380 3.370 3.380 3.360 3.400 154,264 520,599 3.3747 3.117 3.108 3.117 3.099 3.136 167,260 3.1125 0.60%
2017-11-02 0 3.360 3.360 3.390 3.340 3.370 48,250 162,007 3.3577 3.099 3.099 3.127 3.080 3.108 52,315 3.0968 0.60%
2017-11-01 0 3.340 3.340 3.380 3.310 3.370 393,750 1,316,594 3.3437 3.080 3.080 3.117 3.053 3.108 426,921 3.0839 -0.89%
2017-10-31 0 3.370 3.360 3.370 3.360 3.370 96,000 323,000 3.3646 3.108 3.099 3.108 3.099 3.108 104,088 3.1032 0.00%
2017-10-30 0 3.370 3.340 3.390 3.370 3.380 210,500 710,930 3.3773 3.108 3.080 3.127 3.108 3.117 228,234 3.1149 -0.30%
2017-10-27 0 3.380 3.370 3.380 3.380 3.380 256,976 868,539 3.3798 3.117 3.108 3.117 3.117 3.117 278,625 3.1172 0.60%
2017-10-26 0 3.360 3.360 3.370 3.360 3.370 140,902 473,922 3.3635 3.099 3.099 3.108 3.099 3.108 152,772 3.1021 0.00%
2017-10-25 0 3.360 3.360 3.370 3.360 3.370 185,375 623,125 3.3614 3.099 3.099 3.108 3.099 3.108 200,992 3.1002 0.30%
2017-10-24 0 3.350 3.350 3.360 3.350 3.360 168,740 565,842 3.3533 3.090 3.090 3.099 3.090 3.099 182,956 3.0928 -0.30%
2017-10-23 0 3.360 3.360 3.380 3.310 3.380 68,000 228,860 3.3656 3.099 3.099 3.117 3.053 3.117 73,729 3.1041 -0.30%
2017-10-20 0 3.370 3.360 3.370 3.350 3.380 82,000 276,580 3.3729 3.108 3.099 3.108 3.090 3.117 88,908 3.1109 0.90%
2017-10-19 0 3.340 3.330 3.350 3.340 3.390 391,000 1,317,110 3.3686 3.080 3.071 3.090 3.080 3.127 423,940 3.1068 -1.18%
2017-10-18 0 3.380 3.380 3.400 3.380 3.410 81,500 277,010 3.3989 3.117 3.117 3.136 3.117 3.145 88,366 3.1348 -0.29%
2017-10-17 0 3.390 3.380 3.400 3.380 3.390 40,718 137,558 3.3783 3.127 3.117 3.136 3.117 3.127 44,148 3.1158 0.30%
2017-10-16 0 3.380 3.380 3.400 3.380 3.440 131,429 445,424 3.3891 3.117 3.117 3.136 3.117 3.173 142,501 3.1258 0.30%
2017-10-13 0 3.370 3.370 3.380 3.360 3.360 12,000 40,320 3.3600 3.108 3.108 3.117 3.099 3.099 13,011 3.0989 0.30%
2017-10-12 0 3.360 3.360 3.370 3.360 3.370 93,203 313,209 3.3605 3.099 3.099 3.108 3.099 3.108 101,055 3.0994 -0.30%
2017-10-11 0 3.370 3.360 3.380 3.370 3.390 202,000 682,320 3.3778 3.108 3.099 3.117 3.108 3.127 219,018 3.1154 0.00%
2017-10-10 0 3.370 3.370 3.390 3.350 3.380 99,000 333,620 3.3699 3.108 3.108 3.127 3.090 3.117 107,340 3.1081 -0.30%
2017-10-09 0 3.380 3.360 3.390 3.360 3.390 146,125 493,716 3.3787 3.117 3.099 3.127 3.099 3.127 158,435 3.1162 -0.59%
2017-10-06 0 3.400 3.400 3.410 3.350 3.450 602,125 2,043,833 3.3944 3.136 3.136 3.145 3.090 3.182 652,851 3.1306 2.10%
2017-10-04 0 3.330 3.330 3.350 3.330 3.350 339,868 1,133,937 3.3364 3.071 3.071 3.090 3.071 3.090 368,500 3.0772 0.76%
2017-10-03 0 3.330 3.330 3.340 3.300 3.340 396,200 1,317,054 3.3242 3.048 3.048 3.057 3.021 3.057 432,827 3.0429 0.00%
2017-09-29 0 3.330 3.310 3.330 3.300 3.330 369,687 1,227,022 3.3191 3.048 3.030 3.048 3.021 3.048 403,863 3.0382 0.60%
2017-09-28 0 3.310 3.280 3.310 3.290 3.320 430,961 1,422,441 3.3006 3.030 3.002 3.030 3.012 3.039 470,802 3.0213 0.00%
2017-09-27 0 3.310 3.310 3.320 3.290 3.330 236,000 781,180 3.3101 3.030 3.030 3.039 3.012 3.048 257,817 3.0300 0.30%
2017-09-26 0 3.300 3.270 3.300 3.270 3.310 26,075 85,981 3.2974 3.021 2.993 3.021 2.993 3.030 28,486 3.0184 -0.60%
2017-09-25 0 3.320 3.270 3.320 3.270 3.320 246,580 811,233 3.2899 3.039 2.993 3.039 2.993 3.039 269,375 3.0115 0.00%
2017-09-22 0 3.320 3.280 3.340 3.290 3.360 14,000 46,520 3.3229 3.039 3.002 3.057 3.012 3.076 15,294 3.0417 0.61%
2017-09-21 0 3.300 3.300 3.340 3.300 3.350 100,000 333,380 3.3338 3.021 3.021 3.057 3.021 3.067 109,245 3.0517 -0.60%
2017-09-20 0 3.320 3.320 3.330 3.310 3.350 77,855 258,145 3.3157 3.039 3.039 3.048 3.030 3.067 85,052 3.0351 0.30%
2017-09-19 0 3.310 3.310 3.330 3.310 3.330 84,625 281,330 3.3244 3.030 3.030 3.048 3.030 3.048 92,448 3.0431 -0.60%
2017-09-18 0 3.330 3.330 3.360 3.330 3.360 55,085 183,700 3.3348 3.048 3.048 3.076 3.048 3.076 60,177 3.0526 0.30%
2017-09-15 0 3.320 3.310 3.330 3.310 3.350 102,250 341,477 3.3396 3.039 3.030 3.048 3.030 3.067 111,703 3.0570 -0.30%
2017-09-14 0 3.330 3.330 3.350 3.320 3.360 84,437 281,848 3.3380 3.048 3.048 3.067 3.039 3.076 92,243 3.0555 -0.30%
2017-09-13 0 3.340 3.330 3.350 3.330 3.350 20,150 67,270 3.3385 3.057 3.048 3.067 3.048 3.067 22,013 3.0559 0.60%
2017-09-12 0 3.320 3.320 3.340 3.320 3.370 46,000 153,140 3.3291 3.039 3.039 3.057 3.039 3.085 50,253 3.0474 -0.60%
2017-09-11 0 3.340 3.320 3.340 3.310 3.340 372,775 1,239,766 3.3258 3.057 3.039 3.057 3.030 3.057 407,237 3.0443 0.91%
2017-09-08 0 3.310 3.310 3.320 3.300 3.330 320,000 1,061,260 3.3164 3.030 3.030 3.039 3.021 3.048 349,583 3.0358 0.61%
2017-09-07 0 3.290 3.280 3.300 3.280 3.330 114,526 378,274 3.3030 3.012 3.002 3.021 3.002 3.048 125,114 3.0234 0.92%
2017-09-06 0 3.260 3.260 3.280 3.240 3.300 83,500 272,440 3.2628 2.984 2.984 3.002 2.966 3.021 91,219 2.9866 -0.91%
2017-09-05 0 3.290 3.280 3.290 3.290 3.330 88,000 290,160 3.2973 3.012 3.002 3.012 3.012 3.048 96,135 3.0182 0.92%
2017-09-04 0 3.260 3.260 3.280 3.260 3.330 78,000 256,700 3.2910 2.984 2.984 3.002 2.984 3.048 85,211 3.0125 -1.21%
2017-09-01 0 3.300 3.290 3.310 3.280 3.350 58,000 191,420 3.3003 3.021 3.012 3.030 3.002 3.067 63,362 3.0211 0.00%
2017-08-31 0 3.300 3.280 3.300 3.280 3.310 170,000 558,320 3.2842 3.021 3.002 3.021 3.002 3.030 185,716 3.0063 -0.60%
2017-08-30 0 3.320 3.270 3.320 3.270 3.340 95,500 315,055 3.2990 3.039 2.993 3.039 2.993 3.057 104,329 3.0198 0.61%
2017-08-29 0 3.300 3.270 3.310 3.240 3.320 128,000 419,300 3.2758 3.021 2.993 3.030 2.966 3.039 139,833 2.9986 0.92%
2017-08-28 0 3.270 3.270 3.300 3.270 3.310 411,688 1,356,386 3.2947 2.993 2.993 3.021 2.993 3.030 449,747 3.0159 0.00%
2017-08-25 0 3.270 3.250 3.270 3.230 3.350 280,000 911,920 3.2569 2.993 2.975 2.993 2.957 3.067 305,885 2.9813 2.19%
2017-08-24 0 3.200 3.180 3.200 3.180 3.200 72,000 229,520 3.1878 2.929 2.911 2.929 2.911 2.929 78,656 2.9180 0.95%
2017-08-22 0 3.170 3.160 3.180 3.120 3.180 162,844 515,673 3.1667 2.902 2.893 2.911 2.856 2.911 177,898 2.8987 1.60%
2017-08-21 0 3.120 3.120 3.140 3.100 3.140 104,000 322,860 3.1044 2.856 2.856 2.874 2.838 2.874 113,614 2.8417 0.32%
2017-08-18 0 3.110 3.110 3.140 3.100 3.200 230,000 720,440 3.1323 2.847 2.847 2.874 2.838 2.929 251,263 2.8673 -0.96%
2017-08-17 0 3.140 3.120 3.150 3.120 3.190 110,000 345,260 3.1387 2.874 2.856 2.883 2.856 2.920 120,169 2.8731 1.29%
2017-08-16 0 3.100 3.100 3.140 3.090 3.130 215,000 666,870 3.1017 2.838 2.838 2.874 2.829 2.865 234,876 2.8392 -0.96%
2017-08-15 0 3.130 3.110 3.130 3.100 3.140 174,000 541,460 3.1118 2.865 2.847 2.865 2.838 2.874 190,086 2.8485 0.32%
2017-08-14 0 3.120 3.110 3.120 3.080 3.170 79,256 246,948 3.1158 2.856 2.847 2.856 2.819 2.902 86,583 2.8522 0.65%
2017-08-11 0 3.100 3.080 3.100 3.100 3.100 58,000 179,800 3.1000 2.838 2.819 2.838 2.838 2.838 63,362 2.8377 -1.27%
2017-08-10 0 3.140 3.120 3.140 3.110 3.150 315,500 988,080 3.1318 2.874 2.856 2.874 2.847 2.883 344,667 2.8668 -1.87%
2017-08-09 0 3.200 3.180 3.200 3.130 3.220 760,000 2,393,780 3.1497 2.929 2.911 2.929 2.865 2.948 830,259 2.8832 -1.23%
2017-08-08 0 3.240 3.230 3.240 3.230 3.270 271,636 882,950 3.2505 2.966 2.957 2.966 2.957 2.993 296,748 2.9754 -1.52%
2017-08-07 0 3.290 3.280 3.290 3.260 3.290 263,400 861,722 3.2715 3.012 3.002 3.012 2.984 3.012 287,750 2.9947 0.92%
2017-08-04 0 3.260 3.260 3.270 3.260 3.370 925,000 3,051,150 3.2985 2.984 2.984 2.993 2.984 3.085 1,010,513 3.0194 -2.69%
2017-08-03 0 3.350 3.350 3.370 3.350 3.370 186,000 624,860 3.3595 3.067 3.067 3.085 3.067 3.085 203,195 3.0752 -0.59%
2017-08-02 0 3.370 3.370 3.380 3.370 3.390 59,725 201,757 3.3781 3.085 3.085 3.094 3.085 3.103 65,246 3.0922 -0.30%
2017-08-01 0 3.380 3.370 3.380 3.360 3.600 409,025 1,405,314 3.4358 3.094 3.085 3.094 3.076 3.295 446,838 3.1450 1.20%
2017-07-31 0 3.340 3.340 3.350 3.330 3.350 110,000 367,320 3.3393 3.057 3.057 3.067 3.048 3.067 120,169 3.0567 0.30%
2017-07-28 0 3.330 3.320 3.330 3.320 3.330 224,881 748,106 3.3267 3.048 3.039 3.048 3.039 3.048 245,670 3.0452 -0.30%
2017-07-27 0 3.340 3.330 3.340 3.330 3.350 202,650 676,052 3.3361 3.057 3.048 3.057 3.048 3.067 221,384 3.0537 0.30%
2017-07-26 0 3.330 3.320 3.340 3.320 3.340 122,500 407,820 3.3291 3.048 3.039 3.057 3.039 3.057 133,825 3.0474 0.00%
2017-07-25 0 3.330 3.330 3.340 3.330 3.340 132,468 441,155 3.3303 3.048 3.048 3.057 3.048 3.057 144,714 3.0485 0.00%
2017-07-24 0 3.330 3.310 3.340 3.250 3.340 245,113 811,792 3.3119 3.048 3.030 3.057 2.975 3.057 267,773 3.0316 0.30%
2017-07-21 0 3.320 3.310 3.330 3.310 3.320 247,000 819,580 3.3181 3.039 3.030 3.048 3.030 3.039 269,834 3.0373 0.30%
2017-07-20 0 3.310 3.310 3.330 3.310 3.330 120,110 397,759 3.3116 3.030 3.030 3.048 3.030 3.048 131,214 3.0314 0.00%
2017-07-19 0 3.310 3.310 3.320 3.300 3.310 168,092 555,275 3.3034 3.030 3.030 3.039 3.021 3.030 183,632 3.0239 0.30%
2017-07-18 0 3.300 3.280 3.300 3.240 3.300 233,000 763,390 3.2764 3.021 3.002 3.021 2.966 3.021 254,540 2.9991 0.00%
2017-07-17 0 3.300 3.290 3.300 3.280 3.310 462,000 1,522,780 3.2961 3.021 3.012 3.021 3.002 3.030 504,710 3.0171 0.61%
2017-07-14 0 3.280 3.260 3.280 3.240 3.280 464,500 1,514,790 3.2611 3.002 2.984 3.002 2.966 3.002 507,441 2.9852 1.23%
2017-07-13 0 3.240 3.230 3.250 3.230 3.240 868,300 2,811,417 3.2378 2.966 2.957 2.975 2.957 2.966 948,571 2.9638 0.31%
2017-07-12 0 3.230 3.220 3.240 3.220 3.230 64,250 206,910 3.2204 2.957 2.948 2.966 2.948 2.957 70,190 2.9479 0.00%
2017-07-11 0 3.230 3.230 3.240 3.210 3.250 490,125 1,584,955 3.2338 2.957 2.957 2.966 2.938 2.975 535,435 2.9601 0.62%
2017-07-10 0 3.210 3.200 3.220 3.190 3.230 286,690 921,246 3.2134 2.938 2.929 2.948 2.920 2.957 313,194 2.9415 -0.31%
2017-07-07 0 3.220 3.200 3.220 3.200 3.220 262,337 843,878 3.2168 2.948 2.929 2.948 2.929 2.948 286,589 2.9446 0.00%
2017-07-06 0 3.220 3.210 3.220 3.200 3.220 269,723 865,121 3.2074 2.948 2.938 2.948 2.929 2.948 294,658 2.9360 0.31%
2017-07-05 0 3.210 3.190 3.210 3.180 3.220 519,000 1,656,400 3.1915 2.938 2.920 2.938 2.911 2.948 566,980 2.9214 0.31%
2017-07-04 0 3.200 3.180 3.200 3.170 3.230 430,000 1,370,240 3.1866 2.929 2.911 2.929 2.902 2.957 469,752 2.9169 0.95%
2017-07-03 0 3.170 3.160 3.180 3.160 3.180 172,400 545,552 3.1645 2.902 2.893 2.911 2.893 2.911 188,338 2.8967 -0.63%
2017-06-30 0 3.190 3.170 3.190 3.160 3.190 168,000 533,340 3.1746 2.920 2.902 2.920 2.893 2.920 183,531 2.9060 0.00%
2017-06-29 0 3.190 3.180 3.190 3.150 3.200 436,150 1,383,369 3.1718 2.920 2.911 2.920 2.883 2.929 476,471 2.9034 0.31%
2017-06-28 0 3.180 3.170 3.180 3.140 3.200 514,000 1,634,820 3.1806 2.911 2.902 2.911 2.874 2.929 561,518 2.9114 -0.62%
2017-06-27 0 3.200 3.160 3.200 3.130 3.250 700,860 2,245,983 3.2046 2.929 2.893 2.929 2.865 2.975 765,652 2.9334 -1.54%
2017-06-26 0 3.250 3.240 3.260 3.250 3.280 194,000 631,200 3.2536 2.975 2.966 2.984 2.975 3.002 211,935 2.9783 0.31%
2017-06-23 0 3.240 3.230 3.250 3.210 3.280 258,138 831,998 3.2231 2.966 2.957 2.975 2.938 3.002 282,002 2.9503 -0.61%
2017-06-22 0 3.260 3.220 3.270 3.220 3.290 431,095 1,404,056 3.2570 2.984 2.948 2.993 2.948 3.012 470,948 2.9813 0.31%
2017-06-21 0 3.250 3.250 3.260 3.220 3.300 340,000 1,110,295 3.2656 2.975 2.975 2.984 2.948 3.021 371,432 2.9892 0.62%
2017-06-20 0 3.230 3.220 3.240 3.200 3.250 557,000 1,800,210 3.2320 2.957 2.948 2.966 2.929 2.975 608,493 2.9585 0.62%
2017-06-19 0 3.210 3.180 3.210 3.170 3.240 688,451 2,202,705 3.1995 2.938 2.911 2.938 2.902 2.966 752,096 2.9288 2.23%
2017-06-16 0 3.140 3.140 3.150 3.100 3.160 482,000 1,514,520 3.1422 2.874 2.874 2.883 2.838 2.893 526,559 2.8763 0.96%
2017-06-15 0 3.110 3.100 3.110 3.090 3.120 708,800 2,199,128 3.1026 2.847 2.838 2.847 2.829 2.856 774,326 2.8401 -0.32%
2017-06-14 0 3.120 3.100 3.120 3.110 3.120 395,125 1,230,643 3.1146 2.856 2.838 2.856 2.847 2.856 431,653 2.8510 0.00%
2017-06-13 0 3.120 3.110 3.130 3.090 3.130 210,582 654,372 3.1074 2.856 2.847 2.865 2.829 2.865 230,050 2.8445 0.32%
2017-06-12 0 3.110 3.080 3.110 3.060 3.110 428,000 1,318,740 3.0812 2.847 2.819 2.847 2.801 2.847 467,567 2.8204 0.00%
2017-06-09 0 3.110 3.110 3.120 3.100 3.120 670,742 2,085,790 3.1097 2.847 2.847 2.856 2.838 2.856 732,750 2.8465 0.55%
2017-06-08 0 3.160 3.150 3.160 3.110 3.170 960,025 3,030,070 3.1562 2.831 2.822 2.831 2.786 2.840 1,071,494 2.8279 1.61%
2017-06-07 0 3.110 3.110 3.120 3.080 3.120 265,500 826,690 3.1137 2.786 2.786 2.795 2.760 2.795 296,327 2.7898 1.30%
2017-06-06 0 3.070 3.070 3.090 3.070 3.090 1,118,103 3,439,992 3.0766 2.751 2.751 2.769 2.751 2.769 1,247,927 2.7566 0.99%
2017-06-05 0 3.040 3.040 3.060 3.040 3.070 1,270,000 3,876,400 3.0523 2.724 2.724 2.742 2.724 2.751 1,417,461 2.7347 -0.33%
2017-06-02 0 3.050 3.040 3.050 3.030 3.080 1,299,006 3,971,798 3.0576 2.733 2.724 2.733 2.715 2.760 1,449,835 2.7395 0.00%
2017-06-01 0 3.050 3.050 3.060 2.950 3.070 422,000 1,274,640 3.0205 2.733 2.733 2.742 2.643 2.751 470,999 2.7062 0.00%
2017-05-31 0 3.050 3.040 3.050 3.020 3.070 346,139 1,052,217 3.0399 2.733 2.724 2.733 2.706 2.751 386,330 2.7236 -0.65%
2017-05-29 0 3.070 3.060 3.070 3.050 3.080 292,000 894,580 3.0636 2.751 2.742 2.751 2.733 2.760 325,904 2.7449 0.33%
2017-05-26 0 3.060 3.060 3.070 3.060 3.100 96,000 294,960 3.0725 2.742 2.742 2.751 2.742 2.778 107,147 2.7529 0.00%
2017-05-25 0 3.060 3.050 3.060 3.040 3.070 422,000 1,289,074 3.0547 2.742 2.733 2.742 2.724 2.751 470,999 2.7369 0.33%
2017-05-24 0 3.050 3.030 3.050 2.980 3.090 845,650 2,556,083 3.0226 2.733 2.715 2.733 2.670 2.769 943,839 2.7082 -0.65%
2017-05-23 0 3.070 3.070 3.080 3.060 3.130 378,283 1,166,592 3.0839 2.751 2.751 2.760 2.742 2.804 422,206 2.7631 -1.60%
2017-05-22 0 3.120 3.120 3.130 3.090 3.140 631,375 1,968,655 3.1180 2.795 2.795 2.804 2.769 2.813 704,685 2.7937 0.97%
2017-05-19 0 3.090 3.060 3.090 3.000 3.110 1,300,000 3,972,460 3.0557 2.769 2.742 2.769 2.688 2.786 1,450,944 2.7378 2.32%
2017-05-18 0 3.020 3.000 3.020 2.930 3.040 775,397 2,336,838 3.0137 2.706 2.688 2.706 2.625 2.724 865,429 2.7002 -0.98%
2017-05-17 0 3.050 3.010 3.050 2.880 3.050 1,235,337 3,646,903 2.9522 2.733 2.697 2.733 2.580 2.733 1,378,773 2.6450 6.27%
2017-05-16 0 2.870 2.840 2.860 2.820 2.870 833,856 2,366,558 2.8381 2.571 2.545 2.562 2.527 2.571 930,676 2.5428 1.77%
2017-05-15 0 2.820 2.820 2.830 2.800 2.830 176,000 496,040 2.8184 2.527 2.527 2.536 2.509 2.536 196,436 2.5252 0.36%
2017-05-12 0 2.810 2.800 2.820 2.800 2.820 262,157 736,733 2.8103 2.518 2.509 2.527 2.509 2.527 292,596 2.5179 0.00%
2017-05-11 0 2.810 2.800 2.820 2.800 2.820 491,000 1,376,690 2.8038 2.518 2.509 2.527 2.509 2.527 548,010 2.5122 0.72%
2017-05-10 0 2.790 2.780 2.790 2.760 2.800 594,750 1,655,095 2.7828 2.500 2.491 2.500 2.473 2.509 663,807 2.4933 1.09%
2017-05-09 0 2.760 2.750 2.770 2.740 2.760 385,700 1,061,676 2.7526 2.473 2.464 2.482 2.455 2.473 430,484 2.4662 0.73%
2017-05-08 0 2.740 2.740 2.750 2.740 2.750 162,000 444,880 2.7462 2.455 2.455 2.464 2.455 2.464 180,810 2.4605 -0.36%
2017-05-05 0 2.750 2.700 2.750 2.730 2.750 232,000 636,520 2.7436 2.464 2.419 2.464 2.446 2.464 258,938 2.4582 0.36%
2017-05-04 0 2.740 2.740 2.750 2.730 2.730 2,000 5,460 2.7300 2.455 2.455 2.464 2.446 2.446 2,232 2.4460 0.37%
2017-05-02 0 2.730 2.730 2.740 2.720 2.750 131,252 359,255 2.7371 2.446 2.446 2.455 2.437 2.464 146,492 2.4524 -0.73%
2017-04-28 0 2.750 2.730 2.750 2.730 2.780 205,660 565,182 2.7481 2.464 2.446 2.464 2.446 2.491 229,539 2.4622 0.36%
2017-04-27 0 2.740 2.740 2.750 2.730 2.750 165,007 452,378 2.7416 2.455 2.455 2.464 2.446 2.464 184,166 2.4564 0.00%
2017-04-26 0 2.740 2.730 2.740 2.720 2.750 200,000 545,200 2.7260 2.455 2.446 2.455 2.437 2.464 223,222 2.4424 0.37%
2017-04-25 0 2.730 2.710 2.740 2.710 2.740 48,000 131,020 2.7296 2.446 2.428 2.455 2.428 2.455 53,573 2.4456 1.11%
2017-04-24 0 2.700 2.700 2.730 2.700 2.750 30,625 83,768 2.7353 2.419 2.419 2.446 2.419 2.464 34,181 2.4507 -1.46%
2017-04-21 0 2.740 2.710 2.750 2.700 2.740 230,615 630,382 2.7335 2.455 2.428 2.464 2.419 2.455 257,392 2.4491 0.37%
2017-04-20 0 2.730 2.700 2.730 2.690 2.740 112,000 304,760 2.7211 2.446 2.419 2.446 2.410 2.455 125,004 2.4380 1.11%
2017-04-19 0 2.700 2.700 2.730 2.680 2.710 118,000 318,160 2.6963 2.419 2.419 2.446 2.401 2.428 131,701 2.4158 -1.10%
2017-04-18 0 2.730 2.720 2.730 2.710 2.740 278,000 758,300 2.7277 2.446 2.437 2.446 2.428 2.455 310,279 2.4439 0.37%
2017-04-13 0 2.720 2.720 2.730 2.710 2.730 302,000 820,780 2.7178 2.437 2.437 2.446 2.428 2.446 337,066 2.4351 0.00%
2017-04-12 0 2.720 2.720 2.730 2.680 2.730 378,506 1,023,961 2.7053 2.437 2.437 2.446 2.401 2.446 422,455 2.4238 1.49%
2017-04-11 0 2.680 2.670 2.690 2.670 2.680 102,000 273,260 2.6790 2.401 2.392 2.410 2.392 2.401 113,843 2.4003 0.00%
2017-04-10 0 2.680 2.680 2.690 2.660 2.690 234,000 625,740 2.6741 2.401 2.401 2.410 2.383 2.410 261,170 2.3959 0.00%
2017-04-07 0 2.680 2.680 2.690 2.650 2.680 438,000 1,166,940 2.6642 2.401 2.401 2.410 2.374 2.401 488,857 2.3871 1.13%
2017-04-06 0 2.650 2.650 2.660 2.630 2.650 290,000 767,760 2.6474 2.374 2.374 2.383 2.356 2.374 323,672 2.3720 0.38%
2017-04-05 0 2.640 2.630 2.650 2.630 2.670 146,287 385,020 2.6319 2.365 2.356 2.374 2.356 2.392 163,273 2.3581 0.38%
2017-04-03 0 2.630 2.630 2.640 2.630 2.640 74,000 194,940 2.6343 2.356 2.356 2.365 2.356 2.365 82,592 2.3603 0.38%
2017-03-31 0 2.620 2.610 2.630 2.610 2.640 174,000 455,100 2.6155 2.347 2.338 2.356 2.338 2.365 194,203 2.3434 0.00%
2017-03-30 0 2.620 2.620 2.650 2.620 2.680 70,000 184,140 2.6306 2.347 2.347 2.374 2.347 2.401 78,128 2.3569 -0.38%
2017-03-29 0 2.630 2.620 2.630 2.630 2.640 80,000 210,660 2.6333 2.356 2.347 2.356 2.356 2.365 89,289 2.3593 -0.38%
2017-03-28 0 2.640 2.630 2.640 2.630 2.640 134,810 354,813 2.6319 2.365 2.356 2.365 2.356 2.365 150,463 2.3581 0.38%
2017-03-27 0 2.630 2.620 2.630 2.620 2.630 90,000 236,500 2.6278 2.356 2.347 2.356 2.347 2.356 100,450 2.3544 -0.38%
2017-03-24 0 2.640 2.630 2.640 2.630 2.650 142,000 374,880 2.6400 2.365 2.356 2.365 2.356 2.374 158,488 2.3654 0.38%
2017-03-23 0 2.630 2.630 2.640 2.630 2.630 269,500 708,710 2.6297 2.356 2.356 2.365 2.356 2.356 300,792 2.3561 0.00%
2017-03-22 0 2.630 2.590 2.630 - - 251 645 2.5697 2.356 2.321 2.356 - - 280 2.3024 0.00%
2017-03-21 0 2.630 2.620 2.640 2.620 2.640 62,000 162,740 2.6248 2.356 2.347 2.365 2.347 2.365 69,199 2.3518 0.00%
2017-03-20 0 2.630 2.590 2.630 2.590 2.660 448,500 1,169,520 2.6076 2.356 2.321 2.356 2.321 2.383 500,576 2.3363 0.38%
2017-03-17 0 2.620 2.620 2.630 2.620 2.620 127,000 332,710 2.6198 2.347 2.347 2.356 2.347 2.347 141,746 2.3472 0.00%
2017-03-16 0 2.620 2.610 2.620 2.620 2.630 226,250 593,020 2.6211 2.347 2.338 2.347 2.347 2.356 252,520 2.3484 0.38%
2017-03-15 0 2.610 2.610 2.620 2.600 2.620 195,000 508,560 2.6080 2.338 2.338 2.347 2.330 2.347 217,642 2.3367 -1.14%
2017-03-14 0 2.640 2.610 2.640 2.600 2.640 176,000 458,360 2.6043 2.365 2.338 2.365 2.330 2.365 196,436 2.3334 1.54%
2017-03-13 0 2.600 2.600 2.610 2.570 2.630 170,000 441,340 2.5961 2.330 2.330 2.338 2.303 2.356 189,739 2.3260 0.00%
2017-03-10 0 2.600 2.590 2.600 2.570 2.620 253,125 656,190 2.5924 2.330 2.321 2.330 2.303 2.347 282,516 2.3227 0.78%
2017-03-09 0 2.580 2.570 2.590 2.570 2.600 301,156 777,184 2.5807 2.312 2.303 2.321 2.303 2.330 336,124 2.3122 -0.39%
2017-03-08 0 2.590 2.590 2.600 2.570 2.600 254,109 657,236 2.5864 2.321 2.321 2.330 2.303 2.330 283,614 2.3174 0.39%
2017-03-07 0 2.580 2.580 2.600 2.560 2.600 299,366 773,859 2.5850 2.312 2.312 2.330 2.294 2.330 334,126 2.3161 0.39%
2017-03-06 0 2.570 2.570 2.580 2.550 2.570 212,238 544,770 2.5668 2.303 2.303 2.312 2.285 2.303 236,881 2.2998 0.39%
2017-03-03 0 2.560 2.560 2.580 2.540 2.570 152,000 389,200 2.5605 2.294 2.294 2.312 2.276 2.303 169,649 2.2942 -0.39%
2017-03-02 0 2.570 2.570 2.580 2.550 2.620 294,833 758,917 2.5741 2.303 2.303 2.312 2.285 2.347 329,066 2.3063 0.78%
2017-03-01 0 2.550 2.550 2.580 2.550 2.560 126,000 321,900 2.5548 2.285 2.285 2.312 2.285 2.294 140,630 2.2890 0.00%
2017-02-28 0 2.550 2.550 2.570 2.540 2.550 55,225 140,502 2.5442 2.285 2.285 2.303 2.276 2.285 61,637 2.2795 0.00%
2017-02-27 0 2.550 2.550 2.560 2.540 2.560 106,000 271,060 2.5572 2.285 2.285 2.294 2.276 2.294 118,308 2.2911 0.00%
2017-02-24 0 2.550 2.550 2.570 2.550 2.570 213,400 546,442 2.5606 2.285 2.285 2.303 2.285 2.303 238,178 2.2943 -0.39%
2017-02-23 0 2.560 2.560 2.580 2.550 2.570 191,500 490,345 2.5605 2.294 2.294 2.312 2.285 2.303 213,735 2.2942 -0.39%
2017-02-22 0 2.570 2.570 2.580 2.530 2.570 363,558 933,877 2.5687 2.303 2.303 2.312 2.267 2.303 405,771 2.3015 1.18%
2017-02-21 0 2.540 2.540 2.560 2.530 2.550 74,000 187,960 2.5400 2.276 2.276 2.294 2.267 2.285 82,592 2.2758 0.00%
2017-02-20 0 2.540 2.540 2.560 2.530 2.570 350,000 892,780 2.5508 2.276 2.276 2.294 2.267 2.303 390,639 2.2854 0.00%
2017-02-17 0 2.540 2.540 2.560 2.540 2.560 328,100 837,290 2.5519 2.276 2.276 2.294 2.276 2.294 366,196 2.2865 -0.78%
2017-02-16 0 2.560 2.560 2.570 2.550 2.580 185,500 476,575 2.5691 2.294 2.294 2.303 2.285 2.312 207,039 2.3019 0.00%
2017-02-15 0 2.560 2.560 2.580 2.550 2.580 246,250 631,827 2.5658 2.294 2.294 2.312 2.285 2.312 274,842 2.2989 -0.39%
2017-02-14 0 2.570 2.570 2.580 2.540 2.570 86,200 220,522 2.5583 2.303 2.303 2.312 2.276 2.303 96,209 2.2921 0.39%
2017-02-13 0 2.560 2.550 2.560 2.550 2.570 432,000 1,106,600 2.5616 2.294 2.285 2.294 2.285 2.303 482,160 2.2951 -0.39%
2017-02-10 0 2.570 2.570 2.580 2.570 2.600 260,625 670,381 2.5722 2.303 2.303 2.312 2.303 2.330 290,886 2.3046 -0.39%
2017-02-09 0 2.580 2.570 2.590 2.570 2.590 471,035 1,212,528 2.5742 2.312 2.303 2.321 2.303 2.321 525,727 2.3064 0.00%
2017-02-08 0 2.580 2.570 2.580 2.540 2.590 482,175 1,237,904 2.5673 2.312 2.303 2.312 2.276 2.321 538,161 2.3002 1.98%
2017-02-07 0 2.530 2.530 2.540 2.520 2.540 220,000 556,700 2.5305 2.267 2.267 2.276 2.258 2.276 245,544 2.2672 0.00%
2017-02-06 0 2.530 2.520 2.530 2.510 2.540 218,000 550,060 2.5232 2.267 2.258 2.267 2.249 2.276 243,312 2.2607 0.00%
2017-02-03 0 2.530 2.500 2.530 2.500 2.540 14,000 35,180 2.5129 2.267 2.240 2.267 2.240 2.276 15,626 2.2514 2.02%
2017-02-02 0 2.480 2.480 2.500 2.480 2.530 127,000 316,640 2.4932 2.222 2.222 2.240 2.222 2.267 141,746 2.2339 -1.20%
2017-02-01 0 2.510 2.490 2.510 2.480 2.510 62,000 153,960 2.4832 2.249 2.231 2.249 2.222 2.249 69,199 2.2249 0.00%
2017-01-27 0 2.510 2.480 2.510 2.480 2.510 32,000 79,420 2.4819 2.249 2.222 2.249 2.222 2.249 35,716 2.2237 1.62%
2017-01-26 0 2.470 2.470 2.500 2.440 2.510 520,000 1,288,000 2.4769 2.213 2.213 2.240 2.186 2.249 580,378 2.2192 -1.20%
2017-01-25 0 2.500 2.490 2.500 2.490 2.550 44,000 109,800 2.4955 2.240 2.231 2.240 2.231 2.285 49,109 2.2358 -0.40%
2017-01-24 0 2.510 2.460 2.510 2.510 2.520 22,000 55,240 2.5109 2.249 2.204 2.249 2.249 2.258 24,554 2.2497 1.62%
2017-01-23 0 2.470 2.470 2.490 2.470 2.500 68,000 168,060 2.4715 2.213 2.213 2.231 2.213 2.240 75,896 2.2144 -0.40%
2017-01-20 0 2.480 2.450 2.490 2.440 2.490 38,000 93,940 2.4721 2.222 2.195 2.231 2.186 2.231 42,412 2.2149 0.81%
2017-01-19 0 2.460 2.460 2.480 2.460 2.460 12,000 29,520 2.4600 2.204 2.204 2.222 2.204 2.204 13,393 2.2041 -0.81%
2017-01-18 0 2.480 2.470 2.480 2.470 2.490 334,085 828,181 2.4790 2.222 2.213 2.222 2.213 2.231 372,876 2.2211 0.40%
2017-01-17 0 2.470 2.460 2.470 2.460 2.500 132,264 326,498 2.4685 2.213 2.204 2.213 2.204 2.240 147,621 2.2117 0.41%
2017-01-16 0 2.460 2.440 2.460 2.450 2.460 62,000 151,960 2.4510 2.204 2.186 2.204 2.195 2.204 69,199 2.1960 -0.40%
2017-01-13 0 2.470 2.450 2.470 2.470 2.490 4,000 9,920 2.4800 2.213 2.195 2.213 2.213 2.231 4,464 2.2220 1.23%
2017-01-12 0 2.440 2.440 2.460 2.440 2.460 259,000 635,420 2.4534 2.186 2.186 2.204 2.186 2.204 289,073 2.1981 -0.41%
2017-01-11 0 2.450 2.450 2.460 2.450 2.460 466,125 1,146,002 2.4586 2.195 2.195 2.204 2.195 2.204 520,247 2.2028 0.41%
2017-01-10 0 2.440 2.440 2.460 2.420 2.470 252,500 617,420 2.4452 2.186 2.186 2.204 2.168 2.213 281,818 2.1908 1.24%
2017-01-09 0 2.410 2.400 2.440 2.410 2.450 28,156 68,165 2.4210 2.159 2.150 2.186 2.159 2.195 31,425 2.1691 -1.23%
2017-01-06 0 2.440 2.390 2.440 2.440 2.440 3,803 9,117 2.3973 2.186 2.141 2.186 2.186 2.186 4,245 2.1479 0.00%
2017-01-05 0 2.440 2.420 2.440 2.450 2.450 10,000 24,500 2.4500 2.186 2.168 2.186 2.195 2.195 11,161 2.1951 1.24%
2017-01-04 0 2.410 2.400 2.430 2.390 2.410 70,000 168,280 2.4040 2.159 2.150 2.177 2.141 2.159 78,128 2.1539 -0.41%
2017-01-03 0 2.420 2.410 2.430 2.420 2.420 11,098 26,780 2.4130 2.168 2.159 2.177 2.168 2.168 12,387 2.1620 0.00%
2016-12-30 0 2.420 2.410 2.420 2.380 2.430 142,000 342,380 2.4111 2.168 2.159 2.168 2.132 2.177 158,488 2.1603 0.83%
2016-12-29 0 2.400 2.390 2.410 2.400 2.410 6,225 14,951 2.4018 2.150 2.141 2.159 2.150 2.159 6,948 2.1519 -0.83%
2016-12-28 0 2.420 2.370 2.420 2.420 2.420 2,000 4,840 2.4200 2.168 2.123 2.168 2.168 2.168 2,232 2.1682 0.41%
2016-12-23 0 2.410 2.410 2.420 2.390 2.450 132,000 317,180 2.4029 2.159 2.159 2.168 2.141 2.195 147,327 2.1529 0.42%
2016-12-22 0 2.400 2.380 2.410 2.370 2.410 496,000 1,182,940 2.3850 2.150 2.132 2.159 2.123 2.159 553,591 2.1368 0.42%
2016-12-21 0 2.390 2.350 2.400 2.360 2.390 94,000 222,080 2.3626 2.141 2.106 2.150 2.114 2.141 104,914 2.1168 0.84%
2016-12-20 0 2.370 2.350 2.370 2.360 2.400 394,000 936,820 2.3777 2.123 2.106 2.123 2.114 2.150 439,748 2.1304 -0.42%
2016-12-19 0 2.380 2.350 2.380 2.350 2.390 10,000 23,720 2.3720 2.132 2.106 2.132 2.106 2.141 11,161 2.1252 0.85%
2016-12-16 0 2.360 2.360 2.380 2.340 2.380 132,000 310,940 2.3556 2.114 2.114 2.132 2.097 2.132 147,327 2.1105 -0.84%
2016-12-15 0 2.380 2.350 2.380 2.370 2.380 314,000 747,020 2.3790 2.132 2.106 2.132 2.123 2.132 350,459 2.1315 0.00%
2016-12-14 0 2.380 2.380 2.390 2.360 2.390 539,375 1,280,557 2.3741 2.132 2.132 2.141 2.114 2.141 602,002 2.1272 0.42%
2016-12-13 0 2.370 2.340 2.370 2.340 2.400 162,000 380,880 2.3511 2.123 2.097 2.123 2.097 2.150 180,810 2.1065 0.42%
2016-12-12 0 2.360 2.320 2.360 - - 0 0 - 2.114 2.079 2.114 - - 0 - 0.00%
2016-12-09 0 2.360 2.360 2.370 2.360 2.380 430,000 1,018,840 2.3694 2.114 2.114 2.123 2.114 2.132 479,928 2.1229 0.00%
2016-12-08 0 2.360 2.340 2.370 2.340 2.400 284,375 671,333 2.3607 2.114 2.097 2.123 2.097 2.150 317,394 2.1151 0.43%
2016-12-07 0 2.350 2.350 2.360 2.350 2.360 224,000 527,220 2.3537 2.106 2.106 2.114 2.106 2.114 250,009 2.1088 0.00%
2016-12-06 0 2.350 2.340 2.360 2.340 2.360 432,400 1,012,940 2.3426 2.106 2.097 2.114 2.097 2.114 482,606 2.0989 1.73%
2016-12-05 0 2.310 2.310 2.340 2.280 2.350 216,187 504,286 2.3326 2.070 2.070 2.097 2.043 2.106 241,289 2.0900 0.00%
2016-12-02 0 2.310 2.310 2.320 2.280 2.320 180,000 416,540 2.3141 2.070 2.070 2.079 2.043 2.079 200,900 2.0734 0.43%
2016-12-01 0 2.300 2.300 2.310 2.290 2.310 143,000 329,930 2.3072 2.061 2.061 2.070 2.052 2.070 159,604 2.0672 -0.43%
2016-11-30 0 2.310 2.310 2.330 2.310 2.330 190,000 439,740 2.3144 2.070 2.070 2.088 2.070 2.088 212,061 2.0736 0.00%
2016-11-29 0 2.310 2.310 2.320 2.300 2.310 660,000 1,524,280 2.3095 2.070 2.070 2.079 2.061 2.070 736,633 2.0693 1.32%
2016-11-28 0 2.280 2.260 2.280 2.250 2.300 1,236,000 2,801,460 2.2666 2.043 2.025 2.043 2.016 2.061 1,379,513 2.0308 0.44%
2016-11-25 0 2.270 2.270 2.280 2.240 2.280 1,606,300 3,627,883 2.2585 2.034 2.034 2.043 2.007 2.043 1,792,809 2.0236 0.00%
2016-11-24 0 2.270 2.250 2.270 2.250 2.270 1,133,000 2,560,440 2.2599 2.034 2.016 2.034 2.016 2.034 1,264,554 2.0248 0.44%
2016-11-23 0 2.260 2.260 2.280 2.250 2.270 975,501 2,204,662 2.2600 2.025 2.025 2.043 2.016 2.034 1,088,767 2.0249 -0.44%
2016-11-22 0 2.270 2.260 2.270 2.240 2.270 1,254,000 2,833,360 2.2595 2.034 2.025 2.034 2.007 2.034 1,399,603 2.0244 0.00%
2016-11-21 0 2.270 2.260 2.270 2.250 2.280 1,582,000 3,578,580 2.2621 2.034 2.025 2.034 2.016 2.043 1,765,688 2.0267 -0.44%
2016-11-18 0 2.280 2.280 2.290 2.260 2.300 1,134,000 2,584,820 2.2794 2.043 2.043 2.052 2.025 2.061 1,265,670 2.0423 0.00%
2016-11-17 0 2.280 2.260 2.280 2.260 2.310 958,000 2,180,350 2.2759 2.043 2.025 2.043 2.025 2.070 1,069,234 2.0392 -2.56%
2016-11-16 0 2.340 2.270 2.340 2.260 2.340 1,754,000 3,997,420 2.2790 2.097 2.034 2.097 2.025 2.097 1,957,659 2.0419 1.74%
2016-11-15 0 2.300 2.280 2.300 2.270 2.300 486,000 1,109,440 2.2828 2.061 2.043 2.061 2.034 2.061 542,430 2.0453 -0.43%
2016-11-14 0 2.310 2.270 2.320 2.260 2.310 976,000 2,217,320 2.2718 2.070 2.034 2.079 2.025 2.070 1,089,324 2.0355 0.87%
2016-11-11 0 2.290 2.270 2.290 2.260 2.290 985,000 2,236,760 2.2708 2.052 2.034 2.052 2.025 2.052 1,099,369 2.0346 0.00%
2016-11-10 0 2.290 2.280 2.290 2.270 2.320 1,508,000 3,443,900 2.2838 2.052 2.043 2.052 2.034 2.079 1,683,095 2.0462 0.88%
2016-11-09 0 2.270 2.280 2.300 2.260 2.360 1,028,000 2,386,680 2.3217 2.034 2.043 2.061 2.025 2.114 1,147,362 2.0801 -3.81%
2016-11-08 0 2.360 2.340 2.370 2.330 2.360 724,250 1,696,350 2.3422 2.114 2.097 2.123 2.088 2.114 808,343 2.0986 0.43%
2016-11-07 0 2.350 2.330 2.360 2.330 2.380 1,564,000 3,695,500 2.3629 2.106 2.088 2.114 2.088 2.132 1,745,598 2.1170 -1.67%
2016-11-04 0 2.390 2.360 2.390 2.360 2.390 1,872,375 4,425,470 2.3636 2.141 2.114 2.141 2.114 2.141 2,089,778 2.1177 0.42%
2016-11-03 0 2.380 2.380 2.390 2.380 2.390 300,000 714,240 2.3808 2.132 2.132 2.141 2.132 2.141 334,833 2.1331 -0.83%
2016-11-02 0 2.400 2.380 2.400 2.360 2.400 614,000 1,455,840 2.3711 2.150 2.132 2.150 2.114 2.150 685,292 2.1244 0.84%
2016-11-01 0 2.380 2.370 2.400 2.370 2.400 1,214,764 2,891,720 2.3805 2.132 2.123 2.150 2.123 2.150 1,355,811 2.1328 0.00%
2016-10-31 0 2.380 2.370 2.400 2.370 2.400 1,590,000 3,786,680 2.3816 2.132 2.123 2.150 2.123 2.150 1,774,616 2.1338 0.00%
2016-10-28 0 2.380 2.380 2.400 2.380 2.410 1,994,000 4,781,840 2.3981 2.132 2.132 2.150 2.132 2.159 2,225,525 2.1486 0.00%
2016-10-27 0 2.380 2.380 2.400 2.380 2.400 1,782,000 4,244,420 2.3818 2.132 2.132 2.150 2.132 2.150 1,988,910 2.1340 -0.83%
2016-10-26 0 2.400 2.400 2.410 2.390 2.410 214,000 513,900 2.4014 2.150 2.150 2.159 2.141 2.159 238,848 2.1516 -0.41%
2016-10-25 0 2.410 2.410 2.420 2.400 2.420 820,596 1,978,886 2.4115 2.159 2.159 2.168 2.150 2.168 915,876 2.1606 0.42%
2016-10-24 0 2.400 2.390 2.400 2.400 2.400 362,125 869,093 2.4000 2.150 2.141 2.150 2.150 2.150 404,172 2.1503 0.00%
2016-10-20 0 2.400 2.380 2.410 2.360 2.410 844,000 2,004,040 2.3745 2.150 2.132 2.159 2.114 2.159 941,998 2.1274 0.42%
2016-10-19 0 2.390 2.380 2.400 2.380 2.400 474,348 1,135,937 2.3947 2.141 2.132 2.150 2.132 2.150 529,425 2.1456 0.42%
2016-10-18 0 2.380 2.380 2.390 2.360 2.390 920,000 2,182,200 2.3720 2.132 2.132 2.141 2.114 2.141 1,026,822 2.1252 0.00%
2016-10-17 0 2.380 2.360 2.380 2.350 2.390 606,000 1,435,300 2.3685 2.132 2.114 2.132 2.106 2.141 676,363 2.1221 0.85%
2016-10-14 0 2.360 2.350 2.380 2.350 2.370 383,035 903,190 2.3580 2.114 2.106 2.132 2.106 2.123 427,510 2.1127 0.00%
2016-10-13 0 2.360 2.350 2.360 2.340 2.370 770,000 1,809,340 2.3498 2.114 2.106 2.114 2.097 2.123 859,405 2.1053 0.43%
2016-10-12 0 2.350 2.350 2.370 2.350 2.390 1,428,000 3,378,720 2.3661 2.106 2.106 2.123 2.106 2.141 1,593,807 2.1199 -0.84%
2016-10-11 0 2.370 2.370 2.390 2.370 2.410 698,400 1,663,882 2.3824 2.123 2.123 2.141 2.123 2.159 779,492 2.1346 -0.42%
2016-10-07 0 2.380 2.380 2.410 2.370 2.410 1,928,000 4,593,380 2.3825 2.132 2.132 2.159 2.123 2.159 2,151,862 2.1346 0.00%
2016-10-06 0 2.380 2.380 2.400 2.370 2.410 1,856,675 4,436,006 2.3892 2.132 2.132 2.150 2.123 2.159 2,072,255 2.1407 0.00%
2016-10-05 0 2.380 2.380 2.400 2.360 2.390 1,150,000 2,734,780 2.3781 2.132 2.132 2.150 2.114 2.141 1,283,528 2.1307 -0.29%
2016-10-04 0 2.410 2.400 2.420 2.400 2.410 426,000 1,025,800 2.4080 2.139 2.130 2.148 2.130 2.139 480,045 2.1369 0.00%
2016-10-03 0 2.410 2.400 2.420 2.390 2.430 356,200 858,032 2.4088 2.139 2.130 2.148 2.121 2.156 401,389 2.1377 -0.41%
2016-09-30 0 2.420 2.400 2.420 2.390 2.440 1,854,335 4,475,910 2.4138 2.148 2.130 2.148 2.121 2.165 2,089,586 2.1420 0.41%
2016-09-29 0 2.410 2.410 2.420 2.400 2.450 766,000 1,848,240 2.4128 2.139 2.139 2.148 2.130 2.174 863,179 2.1412 -1.23%
2016-09-28 0 2.440 2.440 2.450 2.400 2.440 1,358,000 3,277,300 2.4133 2.165 2.165 2.174 2.130 2.165 1,530,283 2.1416 0.83%
2016-09-27 0 2.420 2.420 2.440 2.400 2.430 342,716 830,964 2.4246 2.148 2.148 2.165 2.130 2.156 386,195 2.1517 -0.41%
2016-09-26 0 2.430 2.430 2.450 2.410 2.460 502,097 1,219,390 2.4286 2.156 2.156 2.174 2.139 2.183 565,796 2.1552 -0.41%
2016-09-23 0 2.440 2.430 2.450 2.430 2.450 454,000 1,107,000 2.4383 2.165 2.156 2.174 2.156 2.174 511,597 2.1638 -0.41%
2016-09-22 0 2.450 2.450 2.470 2.430 2.470 318,000 782,600 2.4610 2.174 2.174 2.192 2.156 2.192 358,343 2.1839 0.00%
2016-09-21 0 2.450 2.450 2.470 2.430 2.470 195,049 477,779 2.4495 2.174 2.174 2.192 2.156 2.192 219,794 2.1738 0.00%
2016-09-20 0 2.450 2.440 2.460 2.420 2.480 1,018,000 2,488,620 2.4446 2.174 2.165 2.183 2.148 2.201 1,147,149 2.1694 0.00%
2016-09-19 0 2.450 2.450 2.460 2.400 2.450 1,038,439 2,522,078 2.4287 2.174 2.174 2.183 2.130 2.174 1,170,181 2.1553 0.82%
2016-09-15 0 2.430 2.430 2.450 2.410 2.450 692,000 1,685,660 2.4359 2.156 2.156 2.174 2.139 2.174 779,791 2.1617 0.00%
2016-09-14 0 2.430 2.430 2.450 2.420 2.460 436,750 1,067,260 2.4436 2.156 2.156 2.174 2.148 2.183 492,158 2.1685 -1.22%
2016-09-13 0 2.460 2.460 2.490 2.460 2.540 643,118 1,604,081 2.4942 2.183 2.183 2.210 2.183 2.254 724,707 2.2134 -1.60%
2016-09-12 0 2.500 2.500 2.510 2.470 2.540 488,600 1,222,538 2.5021 2.219 2.219 2.227 2.192 2.254 550,586 2.2204 -2.34%
2016-09-09 0 2.560 2.560 2.600 2.540 2.660 866,000 2,232,200 2.5776 2.272 2.272 2.307 2.254 2.361 975,865 2.2874 -3.76%
2016-09-08 0 2.660 2.610 2.670 2.550 2.670 1,851,837 4,853,621 2.6210 2.361 2.316 2.369 2.263 2.369 2,086,771 2.3259 3.10%
2016-09-07 0 2.580 2.580 2.590 2.490 2.590 807,562 2,056,073 2.5460 2.290 2.290 2.298 2.210 2.298 910,014 2.2594 2.38%
2016-09-06 0 2.520 2.520 2.530 2.450 2.530 462,750 1,155,257 2.4965 2.236 2.236 2.245 2.174 2.245 521,457 2.2154 2.02%
2016-09-05 0 2.470 2.470 2.480 2.340 2.490 587,050 1,425,109 2.4276 2.192 2.192 2.201 2.077 2.210 661,526 2.1543 3.78%
2016-09-02 0 2.380 2.340 2.380 2.330 2.380 252,975 595,792 2.3551 2.112 2.077 2.112 2.068 2.112 285,069 2.0900 0.00%
2016-09-01 0 2.380 2.370 2.380 2.300 2.380 234,050 546,195 2.3337 2.112 2.103 2.112 2.041 2.112 263,743 2.0709 0.85%
2016-08-31 0 2.360 2.320 2.360 2.320 2.360 176,000 410,120 2.3302 2.094 2.059 2.094 2.059 2.094 198,328 2.0679 0.00%
2016-08-30 0 2.360 2.330 2.350 2.330 2.360 290,500 681,135 2.3447 2.094 2.068 2.085 2.068 2.094 327,354 2.0807 0.43%
2016-08-29 0 2.350 2.330 2.350 2.310 2.350 214,000 497,800 2.3262 2.085 2.068 2.085 2.050 2.085 241,149 2.0643 0.00%
2016-08-26 0 2.350 2.320 2.350 2.310 2.370 274,625 641,257 2.3350 2.085 2.059 2.085 2.050 2.103 309,465 2.0721 0.43%
2016-08-25 0 2.340 2.340 2.350 2.270 2.340 213,000 488,850 2.2951 2.077 2.077 2.085 2.014 2.077 240,022 2.0367 1.74%
2016-08-24 0 2.300 2.300 2.320 2.250 2.300 236,000 537,140 2.2760 2.041 2.041 2.059 1.997 2.041 265,940 2.0198 1.77%
2016-08-23 0 2.260 2.260 2.280 2.260 2.270 222,000 503,240 2.2668 2.006 2.006 2.023 2.006 2.014 250,164 2.0116 0.00%
2016-08-22 0 2.260 2.260 2.280 2.250 2.280 162,250 367,837 2.2671 2.006 2.006 2.023 1.997 2.023 182,834 2.0119 -0.44%
2016-08-19 0 2.270 2.270 2.290 2.260 2.270 184,187 417,938 2.2691 2.014 2.014 2.032 2.006 2.014 207,554 2.0136 0.00%
2016-08-18 0 2.270 2.270 2.300 2.250 2.280 344,000 781,500 2.2718 2.014 2.014 2.041 1.997 2.023 387,642 2.0160 -0.44%
2016-08-17 0 2.280 2.280 2.290 2.280 2.300 276,451 632,070 2.2864 2.023 2.023 2.032 2.023 2.041 311,523 2.0290 -0.87%
2016-08-16 0 2.300 2.300 2.320 2.270 2.300 192,000 439,840 2.2908 2.041 2.041 2.059 2.014 2.041 216,358 2.0329 0.88%
2016-08-15 0 2.280 2.280 2.300 2.260 2.290 366,653 836,635 2.2818 2.023 2.023 2.041 2.006 2.032 413,169 2.0249 0.00%
2016-08-12 0 2.280 2.280 2.320 2.270 2.280 158,606 360,710 2.2743 2.023 2.023 2.059 2.014 2.023 178,728 2.0182 0.44%
2016-08-11 0 2.270 2.270 2.320 2.260 2.300 260,000 593,260 2.2818 2.014 2.014 2.059 2.006 2.041 292,985 2.0249 0.00%
2016-08-10 0 2.270 2.260 2.280 2.240 2.290 186,000 421,940 2.2685 2.014 2.006 2.023 1.988 2.032 209,597 2.0131 0.89%
2016-08-09 0 2.250 2.250 2.310 2.250 2.280 308,050 697,511 2.2643 1.997 1.997 2.050 1.997 2.023 347,131 2.0094 -1.32%
2016-08-08 0 2.280 2.280 2.330 2.270 2.320 320,109 735,147 2.2966 2.023 2.023 2.068 2.014 2.059 360,720 2.0380 0.44%
2016-08-05 0 2.270 2.270 2.320 2.240 2.280 240,797 545,889 2.2670 2.014 2.014 2.059 1.988 2.023 271,346 2.0118 0.89%
2016-08-04 0 2.250 2.250 2.280 2.160 2.270 230,312 519,055 2.2537 1.997 1.997 2.023 1.917 2.014 259,531 2.0000 0.00%
2016-08-03 0 2.250 2.240 2.270 2.230 2.270 244,000 549,840 2.2534 1.997 1.988 2.014 1.979 2.014 274,955 1.9997 -1.32%
2016-08-01 0 2.280 2.270 2.290 2.240 2.290 224,354 511,149 2.2783 2.023 2.014 2.032 1.988 2.032 252,817 2.0218 1.33%
2016-07-29 0 2.250 2.250 2.290 2.250 2.280 158,000 357,480 2.2625 1.997 1.997 2.032 1.997 2.023 178,045 2.0078 -1.32%
2016-07-28 0 2.280 2.280 2.320 2.260 2.330 226,000 515,720 2.2819 2.023 2.023 2.059 2.006 2.068 254,672 2.0250 0.00%
2016-07-27 0 2.280 2.280 2.320 2.250 2.280 192,000 436,100 2.2714 2.023 2.023 2.059 1.997 2.023 216,358 2.0156 0.88%
2016-07-26 0 2.260 2.250 2.320 2.240 2.260 258,000 580,420 2.2497 2.006 1.997 2.059 1.988 2.006 290,731 1.9964 0.00%
2016-07-25 0 2.260 2.260 2.300 2.260 2.290 158,000 357,960 2.2656 2.006 2.006 2.041 2.006 2.032 178,045 2.0105 -1.74%
2016-07-22 0 2.300 2.290 2.310 2.300 2.300 280,000 643,760 2.2991 2.041 2.032 2.050 2.041 2.041 315,522 2.0403 0.00%
2016-07-21 0 2.300 2.300 2.330 2.280 2.310 158,000 363,960 2.3035 2.041 2.041 2.068 2.023 2.050 178,045 2.0442 0.44%
2016-07-20 0 2.290 2.280 2.340 2.270 2.330 394,000 903,380 2.2928 2.032 2.023 2.077 2.014 2.068 443,985 2.0347 0.00%
2016-07-19 0 2.290 2.290 2.310 2.290 2.320 256,000 588,280 2.2980 2.032 2.032 2.050 2.032 2.059 288,478 2.0393 1.78%
2016-07-18 0 2.250 2.250 2.280 2.210 2.270 538,500 1,212,355 2.2514 1.997 1.997 2.023 1.961 2.014 606,817 1.9979 1.81%
2016-07-15 0 2.210 2.210 2.240 2.200 2.240 404,000 900,400 2.2287 1.961 1.961 1.988 1.952 1.988 455,254 1.9778 1.38%
2016-07-14 0 2.180 2.180 2.220 2.170 2.190 166,000 361,220 2.1760 1.935 1.935 1.970 1.926 1.943 187,060 1.9310 -0.46%
2016-07-13 0 2.190 2.190 2.210 2.140 2.200 224,000 488,760 2.1820 1.943 1.943 1.961 1.899 1.952 252,418 1.9363 1.39%
2016-07-12 0 2.160 2.160 2.170 2.120 2.170 189,824 408,726 2.1532 1.917 1.917 1.926 1.881 1.926 213,906 1.9108 0.47%
2016-07-11 0 2.150 2.140 2.180 2.120 2.180 230,000 494,540 2.1502 1.908 1.899 1.935 1.881 1.935 259,179 1.9081 0.94%
2016-07-08 0 2.130 2.130 2.160 2.100 2.140 178,000 379,280 2.1308 1.890 1.890 1.917 1.864 1.899 200,582 1.8909 -0.47%
2016-07-07 0 2.140 2.140 2.170 2.100 2.150 194,000 413,340 2.1306 1.899 1.899 1.926 1.864 1.908 218,612 1.8907 0.94%
2016-07-06 0 2.120 2.120 2.190 2.100 2.150 262,000 557,180 2.1266 1.881 1.881 1.943 1.864 1.908 295,239 1.8872 -2.30%
2016-07-05 0 2.170 2.170 2.230 2.160 2.190 216,185 470,272 2.1753 1.926 1.926 1.979 1.917 1.943 243,611 1.9304 -0.91%
2016-07-04 0 2.190 2.190 2.250 2.160 2.200 326,000 713,480 2.1886 1.943 1.943 1.997 1.917 1.952 367,358 1.9422 0.46%
2016-06-30 0 2.180 2.180 2.220 2.130 2.190 202,500 441,655 2.1810 1.935 1.935 1.970 1.890 1.943 228,190 1.9355 0.93%
2016-06-29 0 2.160 2.160 2.190 2.120 2.200 218,000 470,560 2.1585 1.917 1.917 1.943 1.881 1.952 245,657 1.9155 -1.37%
2016-06-28 0 2.190 2.170 2.220 2.160 2.210 180,000 392,600 2.1811 1.943 1.926 1.970 1.917 1.961 202,836 1.9356 -3.52%
2016-06-27 0 2.270 2.200 2.270 2.170 2.280 38,000 83,420 2.1953 2.014 1.952 2.014 1.926 2.023 42,821 1.9481 2.71%
2016-06-24 0 2.210 2.150 2.250 - - 0 0 - 1.961 1.908 1.997 - - 0 - 0.00%
2016-06-23 0 2.210 2.180 2.210 2.140 2.230 35,695 77,594 2.1738 1.961 1.935 1.961 1.899 1.979 40,223 1.9291 -1.78%
2016-06-22 0 2.250 2.160 2.250 2.150 2.250 42,000 91,840 2.1867 1.997 1.917 1.997 1.908 1.997 47,328 1.9405 5.14%
2016-06-21 0 2.140 2.140 2.200 2.120 2.120 10,226 21,629 2.1151 1.899 1.899 1.952 1.881 1.881 11,523 1.8770 -5.31%
2016-06-20 0 2.260 2.150 2.270 2.250 2.260 20,000 45,100 2.2550 2.006 1.908 2.014 1.997 2.006 22,537 2.0011 0.44%
2016-06-17 0 2.250 2.150 2.250 2.250 2.250 10,000 22,500 2.2500 1.997 1.908 1.997 1.997 1.997 11,269 1.9967 0.00%
2016-06-16 0 2.250 2.150 2.250 - - 0 0 - 1.997 1.908 1.997 - - 0 - 0.00%
2016-06-15 0 2.250 2.250 2.290 2.200 2.250 20,000 44,300 2.2150 1.997 1.997 2.032 1.952 1.997 22,537 1.9656 -1.75%
2016-06-14 0 2.290 2.110 2.290 - - 800 1,656 2.0700 2.032 1.872 2.032 - - 901 1.8370 0.00%
2016-06-13 0 2.290 2.200 2.290 - - 0 0 - 2.032 1.952 2.032 - - 0 - 0.00%
2016-06-10 0 2.290 2.190 2.290 2.290 2.290 2,000 4,580 2.2900 2.032 1.943 2.032 2.032 2.032 2,254 2.0322 -1.29%
2016-06-08 0 2.320 2.180 2.310 - - 0 0 - 2.059 1.935 2.050 - - 0 - 0.00%
2016-06-07 0 2.320 2.150 2.320 2.340 2.340 4,000 9,360 2.3400 2.059 1.908 2.059 2.077 2.077 4,507 2.0766 4.50%
2016-06-06 0 2.220 2.100 2.300 2.220 2.220 2,000 4,440 2.2200 1.970 1.864 2.041 1.970 1.970 2,254 1.9701 2.16%
2016-06-03 0 2.240 2.240 2.350 2.240 2.240 7,000 15,660 2.2371 1.928 1.928 2.023 1.928 1.928 8,131 1.9259 -0.44%
2016-06-02 0 2.250 2.230 2.340 2.210 2.300 30,200 67,378 2.2311 1.937 1.920 2.014 1.903 1.980 35,081 1.9207 -1.75%
2016-06-01 0 2.290 2.230 2.290 - - 0 0 - 1.971 1.920 1.971 - - 0 - -0.43%
2016-05-31 0 2.300 2.250 2.430 2.250 2.300 9,000 20,420 2.2689 1.980 1.937 2.092 1.937 1.980 10,454 1.9532 3.14%
2016-05-30 0 2.230 2.220 2.370 2.230 2.230 3,707 8,198 2.2115 1.920 1.911 2.040 1.920 1.920 4,306 1.9038 0.00%
2016-05-27 0 2.230 2.230 2.300 2.210 2.300 49,000 112,360 2.2931 1.920 1.920 1.980 1.903 1.980 56,919 1.9740 0.90%
2016-05-26 0 2.210 2.210 2.300 2.200 2.310 100,000 229,840 2.2984 1.903 1.903 1.980 1.894 1.989 116,161 1.9786 0.91%
2016-05-25 0 2.190 2.160 2.300 - - 0 0 - 1.885 1.859 1.980 - - 0 - 0.00%
2016-05-24 0 2.190 2.130 2.190 - - 0 0 - 1.885 1.834 1.885 - - 0 - -0.45%
2016-05-23 0 2.200 2.200 2.290 2.140 2.310 6,852 14,960 2.1833 1.894 1.894 1.971 1.842 1.989 7,959 1.8796 0.00%
2016-05-20 0 2.200 2.120 2.300 - - 0 0 - 1.894 1.825 1.980 - - 0 - 0.00%
2016-05-19 0 2.200 2.200 2.220 2.180 2.220 50,000 109,440 2.1888 1.894 1.894 1.911 1.877 1.911 58,080 1.8843 -1.35%
2016-05-18 0 2.230 2.120 2.240 2.120 2.230 5,377 11,646 2.1659 1.920 1.825 1.928 1.825 1.920 6,246 1.8646 4.21%
2016-05-17 0 2.140 2.140 2.240 2.130 2.150 22,000 47,160 2.1436 1.842 1.842 1.928 1.834 1.851 25,555 1.8454 0.00%
2016-05-16 0 2.140 2.130 2.250 2.140 2.230 128,000 277,340 2.1667 1.842 1.834 1.937 1.842 1.920 148,686 1.8653 -2.28%
2016-05-13 0 2.190 2.190 2.250 - - 0 0 - 1.885 1.885 1.937 - - 0 - 0.46%
2016-05-12 0 2.180 2.180 2.300 2.170 2.180 6,752 14,641 2.1684 1.877 1.877 1.980 1.868 1.877 7,843 1.8667 -1.80%
2016-05-11 0 2.220 2.210 2.300 2.220 2.220 30,000 66,600 2.2200 1.911 1.903 1.980 1.911 1.911 34,848 1.9111 0.00%
2016-05-10 0 2.220 2.200 2.250 2.170 2.270 19,300 42,903 2.2230 1.911 1.894 1.937 1.868 1.954 22,419 1.9137 -2.63%
2016-05-09 0 2.280 2.240 2.280 2.120 2.290 34,500 73,805 2.1393 1.963 1.928 1.963 1.825 1.971 40,076 1.8416 2.70%
2016-05-06 0 2.220 2.210 2.310 - - 0 0 - 1.911 1.903 1.989 - - 0 - 0.00%
2016-05-05 0 2.220 2.220 2.310 2.200 2.240 202,275 449,622 2.2228 1.911 1.911 1.989 1.894 1.928 234,965 1.9136 -0.89%
2016-05-04 0 2.240 2.240 2.310 2.230 2.260 214,000 480,900 2.2472 1.928 1.928 1.989 1.920 1.946 248,585 1.9346 -2.61%
2016-05-03 0 2.300 2.260 2.300 2.260 2.380 39,187 91,495 2.3348 1.980 1.946 1.980 1.946 2.049 45,520 2.0100 -2.54%
2016-04-29 0 2.360 2.250 2.360 - - 578 1,294 2.2388 2.032 1.937 2.032 - - 671 1.9273 -0.42%
2016-04-28 0 2.370 2.300 2.370 2.430 2.430 2,000 4,860 2.4300 2.040 1.980 2.040 2.092 2.092 2,323 2.0919 3.04%
2016-04-27 0 2.300 2.300 2.340 2.300 2.300 30,000 69,000 2.3000 1.980 1.980 2.014 1.980 1.980 34,848 1.9800 0.00%
2016-04-26 0 2.300 2.280 2.330 2.300 2.400 36,000 83,040 2.3067 1.980 1.963 2.006 1.980 2.066 41,818 1.9857 0.00%
2016-04-25 0 2.300 2.290 2.300 2.290 2.300 200,688 461,068 2.2974 1.980 1.971 1.980 1.971 1.980 233,121 1.9778 -1.29%
2016-04-22 0 2.330 2.260 2.330 2.250 2.330 140,275 318,763 2.2724 2.006 1.946 2.006 1.937 2.006 162,945 1.9563 1.30%
2016-04-21 0 2.300 2.280 2.300 2.260 2.300 30,000 67,980 2.2660 1.980 1.963 1.980 1.946 1.980 34,848 1.9507 1.77%
2016-04-20 0 2.260 2.260 2.340 - - 0 0 - 1.946 1.946 2.014 - - 0 - 0.00%
2016-04-19 0 2.260 2.250 2.320 2.250 2.270 101,521 229,396 2.2596 1.946 1.937 1.997 1.937 1.954 117,928 1.9452 -2.59%
2016-04-18 0 2.320 2.260 2.350 2.320 2.320 16,025 37,175 2.3198 1.997 1.946 2.023 1.997 1.997 18,615 1.9971 -0.85%
2016-04-15 0 2.340 2.300 2.350 - - 0 0 - 2.014 1.980 2.023 - - 0 - 0.00%
2016-04-14 0 2.340 2.320 2.340 2.320 2.360 12,000 27,920 2.3267 2.014 1.997 2.014 1.997 2.032 13,939 2.0030 0.86%
2016-04-13 0 2.320 2.260 2.340 2.320 2.360 54,000 126,480 2.3422 1.997 1.946 2.014 1.997 2.032 62,727 2.0164 -0.85%
2016-04-12 0 2.340 2.260 2.340 - - 30 74 2.4667 2.014 1.946 2.014 - - 35 2.1235 0.00%
2016-04-11 0 2.340 2.260 2.340 - - 0 0 - 2.014 1.946 2.014 - - 0 - -0.43%
2016-04-08 0 2.350 2.270 2.350 - - 0 0 - 2.023 1.954 2.023 - - 0 - 0.00%
2016-04-07 0 2.350 2.270 2.380 2.350 2.350 6,000 14,100 2.3500 2.023 1.954 2.049 2.023 2.023 6,970 2.0231 0.43%
2016-04-06 0 2.340 2.270 2.340 - - 0 0 - 2.014 1.954 2.014 - - 0 - -0.43%
2016-04-05 0 2.350 2.270 2.350 2.370 2.370 6,000 14,220 2.3700 2.023 1.954 2.023 2.040 2.040 6,970 2.0403 -0.42%
2016-04-01 0 2.360 2.300 2.380 2.250 2.380 56,000 126,800 2.2643 2.032 1.980 2.049 1.937 2.049 65,050 1.9493 -0.84%
2016-03-31 0 2.380 2.290 2.380 2.390 2.390 2,000 4,780 2.3900 2.049 1.971 2.049 2.057 2.057 2,323 2.0575 0.85%
2016-03-30 0 2.360 2.270 2.360 2.360 2.360 6,000 14,160 2.3600 2.032 1.954 2.032 2.032 2.032 6,970 2.0317 1.29%
2016-03-29 0 2.330 2.240 2.360 2.330 2.330 6,402 14,650 2.2883 2.006 1.928 2.032 2.006 2.006 7,437 1.9700 0.00%
2016-03-24 0 2.330 2.250 2.330 2.220 2.330 22,000 50,680 2.3036 2.006 1.937 2.006 1.911 2.006 25,555 1.9831 1.30%
2016-03-23 0 2.300 2.300 2.350 2.280 2.280 10,000 22,800 2.2800 1.980 1.980 2.023 1.963 1.963 11,616 1.9628 1.77%
2016-03-22 0 2.260 2.260 2.380 2.250 2.250 2,125 4,776 2.2475 1.946 1.946 2.049 1.937 1.937 2,468 1.9348 -1.74%
2016-03-21 0 2.300 2.270 2.380 - - 0 0 - 1.980 1.954 2.049 - - 0 - 0.00%
2016-03-18 0 2.300 2.300 2.380 2.300 2.300 4,000 9,200 2.3000 1.980 1.980 2.049 1.980 1.980 4,646 1.9800 -2.54%
2016-03-17 0 2.360 2.280 2.360 2.360 2.360 10,000 23,600 2.3600 2.032 1.963 2.032 2.032 2.032 11,616 2.0317 0.00%
2016-03-16 0 2.360 2.300 2.360 2.260 2.370 40,000 92,560 2.3140 2.032 1.980 2.032 1.946 2.040 46,464 1.9921 0.00%
2016-03-15 0 2.360 2.350 2.360 2.360 2.390 56,000 132,360 2.3636 2.032 2.023 2.032 2.032 2.057 65,050 2.0347 -0.84%
2016-03-14 0 2.380 2.340 2.490 2.360 2.380 46,000 108,860 2.3665 2.049 2.014 2.144 2.032 2.049 53,434 2.0373 2.59%
2016-03-11 0 2.320 2.300 2.350 2.320 2.320 10,000 23,200 2.3200 1.997 1.980 2.023 1.997 1.997 11,616 1.9972 0.87%
2016-03-10 0 2.300 2.300 2.380 2.300 2.300 45,800 105,250 2.2980 1.980 1.980 2.049 1.980 1.980 53,202 1.9783 0.00%
2016-03-09 0 2.300 2.250 2.340 - - 0 0 - 1.980 1.937 2.014 - - 0 - 0.00%
2016-03-08 0 2.300 2.260 2.300 2.260 2.300 94,689 216,970 2.2914 1.980 1.946 1.980 1.946 1.980 109,992 1.9726 -0.43%
2016-03-07 0 2.310 2.250 2.310 - - 1,386 3,049 2.1999 1.989 1.937 1.989 - - 1,610 1.8938 -1.70%
2016-03-04 0 2.350 2.230 2.370 - - 511 1,124 2.1996 2.023 1.920 2.040 - - 594 1.8936 0.00%
2016-03-03 0 2.350 2.240 2.380 - - 0 0 - 2.023 1.928 2.049 - - 0 - 0.00%
2016-03-02 0 2.350 2.230 2.370 2.350 2.370 26,000 61,360 2.3600 2.023 1.920 2.040 2.023 2.040 30,202 2.0317 0.86%
2016-03-01 0 2.330 2.240 2.330 2.160 2.330 32,000 71,280 2.2275 2.006 1.928 2.006 1.859 2.006 37,172 1.9176 2.19%
2016-02-29 0 2.280 2.200 2.280 - - 0 0 - 1.963 1.894 1.963 - - 0 - 0.00%
2016-02-26 0 2.280 2.210 2.280 - - 0 0 - 1.963 1.903 1.963 - - 0 - 0.00%
2016-02-25 0 2.280 2.280 2.360 2.200 2.280 116,000 259,960 2.2410 1.963 1.963 2.032 1.894 1.963 134,747 1.9292 0.00%
2016-02-24 0 2.280 2.200 2.280 - - 0 0 - 1.963 1.894 1.963 - - 0 - 0.00%
2016-02-23 0 2.280 2.210 2.280 - - 433 943 2.1778 1.963 1.903 1.963 - - 503 1.8748 -2.98%
2016-02-22 0 2.350 2.210 2.350 2.350 2.350 10,200 23,934 2.3465 2.023 1.903 2.023 2.023 2.023 11,848 2.0200 1.29%
2016-02-19 0 2.320 2.220 2.320 2.230 2.320 16,000 36,220 2.2638 1.997 1.911 1.997 1.920 1.997 18,586 1.9488 -0.43%
2016-02-18 0 2.330 2.220 2.340 2.320 2.330 10,000 23,240 2.3240 2.006 1.911 2.014 1.997 2.006 11,616 2.0007 6.39%
2016-02-17 0 2.190 2.190 2.320 2.190 2.200 20,000 43,900 2.1950 1.885 1.885 1.997 1.885 1.894 23,232 1.8896 -6.41%
2016-02-16 0 2.340 2.210 2.340 2.340 2.340 10,000 23,400 2.3400 2.014 1.903 2.014 2.014 2.014 11,616 2.0144 -0.43%
2016-02-15 0 2.350 2.210 2.350 2.380 2.380 2,000 4,760 2.3800 2.023 1.903 2.023 2.049 2.049 2,323 2.0489 6.82%
2016-02-12 0 2.200 2.200 2.350 2.180 2.180 4,000 8,720 2.1800 1.894 1.894 2.023 1.877 1.877 4,646 1.8767 -7.17%
2016-02-11 0 2.370 2.110 2.370 - - 0 0 - 2.040 1.816 2.040 - - 0 - 0.00%
2016-02-05 0 2.370 2.150 2.370 - - 60 123 2.0500 2.040 1.851 2.040 - - 70 1.7648 0.00%
2016-02-04 0 2.370 2.170 2.370 - - 0 0 - 2.040 1.868 2.040 - - 0 - -0.42%
2016-02-03 0 2.380 2.360 2.380 - - 0 0 - 2.049 2.032 2.049 - - 0 - 0.00%
2016-02-02 0 2.380 2.220 2.380 - - 0 0 - 2.049 1.911 2.049 - - 0 - -1.65%
2016-02-01 0 2.420 2.240 2.420 2.420 2.420 10,000 24,200 2.4200 2.083 1.928 2.083 2.083 2.083 11,616 2.0833 3.86%
2016-01-29 0 2.330 2.220 2.390 - - 0 0 - 2.006 1.911 2.057 - - 0 - 0.00%
2016-01-28 0 2.330 2.300 2.330 - - 0 0 - 2.006 1.980 2.006 - - 0 - 0.00%
2016-01-27 0 2.330 2.260 2.340 2.300 2.340 52,000 120,940 2.3258 2.006 1.946 2.014 1.980 2.014 60,404 2.0022 0.00%
2016-01-26 0 2.330 2.180 2.330 - - 350 759 2.1686 2.006 1.877 2.006 - - 407 1.8669 -0.43%
2016-01-25 0 2.340 2.300 2.340 2.340 2.340 8,000 18,720 2.3400 2.014 1.980 2.014 2.014 2.014 9,293 2.0144 6.36%
2016-01-22 0 2.200 2.200 2.360 2.130 2.190 112,625 243,572 2.1627 1.894 1.894 2.032 1.834 1.885 130,826 1.8618 -2.65%
2016-01-21 0 2.260 2.120 2.270 2.130 2.260 120,000 256,720 2.1393 1.946 1.825 1.954 1.834 1.946 139,393 1.8417 -3.00%
2016-01-20 0 2.330 2.180 2.330 - - 0 0 - 2.006 1.877 2.006 - - 0 - -0.85%
2016-01-19 0 2.350 2.220 2.370 2.370 2.370 2,000 4,740 2.3700 2.023 1.911 2.040 2.040 2.040 2,323 2.0403 0.00%
2016-01-18 0 2.350 2.210 2.350 2.300 2.350 18,000 41,500 2.3056 2.023 1.903 2.023 1.980 2.023 20,909 1.9848 -0.84%
2016-01-15 0 2.370 2.200 2.370 2.370 2.370 2,000 4,740 2.3700 2.040 1.894 2.040 2.040 2.040 2,323 2.0403 0.00%
2016-01-14 0 2.370 2.250 2.370 2.370 2.370 2,000 4,740 2.3700 2.040 1.937 2.040 2.040 2.040 2,323 2.0403 2.60%
2016-01-13 0 2.310 2.310 2.370 2.310 2.330 26,250 60,782 2.3155 1.989 1.989 2.040 1.989 2.006 30,492 1.9934 0.43%
2016-01-12 0 2.300 2.300 2.340 2.300 2.360 40,227 92,935 2.3103 1.980 1.980 2.014 1.980 2.032 46,728 1.9888 -3.77%
2016-01-11 0 2.390 2.300 2.390 - - 0 0 - 2.057 1.980 2.057 - - 0 - 0.00%
2016-01-08 0 2.390 2.300 2.400 2.300 2.390 20,000 46,720 2.3360 2.057 1.980 2.066 1.980 2.057 23,232 2.0110 3.46%
2016-01-07 0 2.310 2.310 2.350 2.310 2.350 86,000 200,060 2.3263 1.989 1.989 2.023 1.989 2.023 99,898 2.0026 -3.35%
2016-01-06 0 2.390 2.390 2.490 2.390 2.400 64,901 155,328 2.3933 2.057 2.057 2.144 2.057 2.066 75,390 2.0603 -0.83%
2016-01-05 0 2.410 2.400 2.470 2.400 2.410 64,000 154,200 2.4094 2.075 2.066 2.126 2.066 2.075 74,343 2.0742 -1.23%
2016-01-04 0 2.440 2.440 2.520 2.430 2.450 50,000 121,740 2.4348 2.101 2.101 2.169 2.092 2.109 58,080 2.0961 -3.56%
2015-12-31 0 2.530 2.390 2.540 2.530 2.550 30,000 76,100 2.5367 2.178 2.057 2.187 2.178 2.195 34,848 2.1838 1.61%
2015-12-30 0 2.490 2.390 2.490 - - 0 0 - 2.144 2.057 2.144 - - 0 - 0.00%
2015-12-29 0 2.490 2.410 2.490 2.490 2.490 10,000 24,900 2.4900 2.144 2.075 2.144 2.144 2.144 11,616 2.1436 0.00%
2015-12-28 0 2.490 2.400 2.490 - - 0 0 - 2.144 2.066 2.144 - - 0 - 0.00%
2015-12-24 0 2.490 2.430 2.490 2.490 2.490 12,000 29,880 2.4900 2.144 2.092 2.144 2.144 2.144 13,939 2.1436 3.75%
2015-12-23 0 2.400 2.390 2.460 2.400 2.400 500,000 1,200,000 2.4000 2.066 2.057 2.118 2.066 2.066 580,805 2.0661 0.84%
2015-12-22 0 2.380 2.380 2.400 2.380 2.380 82,000 195,160 2.3800 2.049 2.049 2.066 2.049 2.049 95,252 2.0489 0.00%
2015-12-21 0 2.380 2.380 2.390 2.350 2.380 66,306 156,337 2.3578 2.049 2.049 2.057 2.023 2.049 77,022 2.0298 0.00%
2015-12-18 0 2.380 2.340 2.400 2.350 2.400 18,000 42,660 2.3700 2.049 2.014 2.066 2.023 2.066 20,909 2.0403 -1.24%
2015-12-17 0 2.410 2.360 2.470 2.320 2.410 120,000 280,580 2.3382 2.075 2.032 2.126 1.997 2.075 139,393 2.0129 4.33%
2015-12-16 0 2.310 2.300 2.570 2.300 2.330 892,000 2,072,300 2.3232 1.989 1.980 2.212 1.980 2.006 1,036,156 2.0000 -0.43%
2015-12-15 0 2.320 2.320 2.330 2.310 2.340 256,750 598,050 2.3293 1.997 1.997 2.006 1.989 2.014 298,243 2.0052 -0.85%
2015-12-14 0 2.340 2.310 2.400 - - 0 0 - 2.014 1.989 2.066 - - 0 - 0.00%
2015-12-11 0 2.340 2.340 2.400 2.340 2.340 3,448 8,010 2.3231 2.014 2.014 2.066 2.014 2.014 4,005 1.9999 -1.68%
2015-12-10 0 2.380 2.310 2.560 - - 0 0 - 2.049 1.989 2.204 - - 0 - 0.00%
2015-12-09 0 2.380 2.340 2.400 2.220 2.400 26,000 61,320 2.3585 2.049 2.014 2.066 1.911 2.066 30,202 2.0303 0.00%
2015-12-08 0 2.380 2.380 2.410 2.380 2.390 132,020 315,427 2.3892 2.049 2.049 2.075 2.049 2.057 153,356 2.0568 -0.42%
2015-12-07 0 2.390 2.380 2.550 - - 0 0 - 2.057 2.049 2.195 - - 0 - 0.00%
2015-12-04 0 2.390 2.380 2.420 2.390 2.390 30,000 71,700 2.3900 2.057 2.049 2.083 2.057 2.057 34,848 2.0575 0.42%
2015-12-03 0 2.380 2.380 2.430 - - 675 1,586 2.3496 2.049 2.049 2.092 - - 784 2.0227 0.00%
2015-12-02 0 2.380 2.380 2.440 - - 0 0 - 2.049 2.049 2.101 - - 0 - 0.00%
2015-12-01 0 2.380 2.380 2.440 - - 0 0 - 2.049 2.049 2.101 - - 0 - 0.00%
2015-11-30 0 2.380 2.380 2.440 2.380 2.380 104,000 247,520 2.3800 2.049 2.049 2.101 2.049 2.049 120,807 2.0489 -1.24%
2015-11-27 0 2.410 2.390 2.440 - - 375 877 2.3387 2.075 2.057 2.101 - - 436 2.0133 0.00%
2015-11-26 0 2.410 2.410 2.440 2.400 2.410 22,250 53,587 2.4084 2.075 2.075 2.101 2.066 2.075 25,846 2.0733 1.26%
2015-11-25 0 2.380 2.380 2.440 - - 521 1,213 2.3282 2.049 2.049 2.101 - - 605 2.0043 1.28%
2015-11-24 0 2.350 2.340 2.430 2.330 2.350 12,070 28,161 2.3331 2.023 2.014 2.092 2.006 2.023 14,021 2.0085 -2.49%
2015-11-23 0 2.410 2.380 2.440 - - 16,000 38,080 2.3800 2.075 2.049 2.101 - - 18,586 2.0489 0.00%
2015-11-20 0 2.410 2.400 2.450 2.410 2.410 2,250 5,410 2.4044 2.075 2.066 2.109 2.075 2.075 2,614 2.0699 -0.41%
2015-11-19 0 2.420 2.400 2.440 - - 1,250 2,962 2.3696 2.083 2.066 2.101 - - 1,452 2.0399 0.00%
2015-11-18 0 2.420 2.400 2.440 - - 0 0 - 2.083 2.066 2.101 - - 0 - 0.00%
2015-11-17 0 2.420 2.420 2.440 2.420 2.420 37,050 89,608 2.4186 2.083 2.083 2.101 2.083 2.083 43,038 2.0821 -0.41%
2015-11-16 0 2.430 2.380 2.430 2.390 2.450 48,103 116,961 2.4315 2.092 2.049 2.092 2.057 2.109 55,877 2.0932 2.10%
2015-11-13 0 2.380 2.380 2.440 2.380 2.380 2,000 4,760 2.3800 2.049 2.049 2.101 2.049 2.049 2,323 2.0489 -1.24%
2015-11-12 0 2.410 2.410 2.440 2.400 2.400 22,010 52,741 2.3962 2.075 2.075 2.101 2.066 2.066 25,567 2.0629 0.42%
2015-11-11 0 2.400 2.400 2.430 2.400 2.400 2,000 4,800 2.4000 2.066 2.066 2.092 2.066 2.066 2,323 2.0661 0.84%
2015-11-10 0 2.380 2.380 2.440 - - 0 0 - 2.049 2.049 2.101 - - 0 - 0.00%
2015-11-09 0 2.380 2.380 2.430 2.350 2.380 33,890 79,664 2.3507 2.049 2.049 2.092 2.023 2.049 39,367 2.0236 -2.86%
2015-11-06 0 2.450 2.420 2.450 2.450 2.450 2,000 4,900 2.4500 2.109 2.083 2.109 2.109 2.109 2,323 2.1091 0.00%
2015-11-05 0 2.450 2.420 2.450 - - 0 0 - 2.109 2.083 2.109 - - 0 - 0.00%
2015-11-04 0 2.450 2.430 2.450 2.440 2.450 202,000 494,600 2.4485 2.109 2.092 2.109 2.101 2.109 234,645 2.1079 0.41%
2015-11-03 0 2.440 2.410 2.440 2.390 2.440 100,771 242,349 2.4049 2.101 2.075 2.101 2.057 2.101 117,057 2.0704 0.00%
2015-11-02 0 2.440 2.380 2.440 - - 0 0 - 2.101 2.049 2.101 - - 0 - 0.00%
2015-10-30 0 2.440 2.440 2.450 2.440 2.450 40,000 97,680 2.4420 2.101 2.101 2.109 2.101 2.109 46,464 2.1023 0.00%
2015-10-29 0 2.440 2.440 2.450 2.390 2.440 704,750 1,688,140 2.3954 2.101 2.101 2.109 2.057 2.101 818,645 2.0621 0.83%
2015-10-28 0 2.420 2.420 2.440 2.400 2.420 24,000 58,040 2.4183 2.083 2.083 2.101 2.066 2.083 27,879 2.0819 0.00%
2015-10-27 0 2.420 2.420 2.440 - - 0 0 - 2.083 2.083 2.101 - - 0 - 0.41%
2015-10-26 0 2.410 2.410 2.440 2.410 2.450 256,600 621,454 2.4219 2.075 2.075 2.101 2.075 2.109 298,069 2.0849 0.00%
2015-10-23 0 2.410 2.410 2.450 2.410 2.420 52,000 125,660 2.4165 2.075 2.075 2.109 2.075 2.083 60,404 2.0803 0.00%
2015-10-22 0 2.410 2.380 2.470 2.400 2.410 10,675 25,592 2.3974 2.075 2.049 2.126 2.066 2.075 12,400 2.0638 0.42%
2015-10-20 0 2.400 2.400 2.470 - - 0 0 - 2.066 2.066 2.126 - - 0 - 0.42%
2015-10-19 0 2.390 2.390 2.470 2.390 2.390 2,600 6,172 2.3738 2.057 2.057 2.126 2.057 2.057 3,020 2.0436 -2.45%
2015-10-16 0 2.450 2.400 2.480 2.400 2.450 17,620 42,696 2.4232 2.109 2.066 2.135 2.066 2.109 20,468 2.0860 0.00%
2015-10-15 0 2.450 2.440 2.470 2.380 2.460 36,000 87,640 2.4344 2.109 2.101 2.126 2.049 2.118 41,818 2.0958 2.08%
2015-10-14 0 2.400 2.400 2.460 2.400 2.400 21,000 50,360 2.3981 2.066 2.066 2.118 2.066 2.066 24,394 2.0645 0.00%
2015-10-13 0 2.400 2.400 2.480 2.400 2.410 10,000 24,020 2.4020 2.066 2.066 2.135 2.066 2.075 11,616 2.0678 -2.04%
2015-10-12 0 2.450 2.400 2.450 2.450 2.450 2,000 4,900 2.4500 2.109 2.066 2.109 2.109 2.109 2,323 2.1091 0.41%
2015-10-09 0 2.440 2.440 2.490 2.370 2.490 55,300 135,275 2.4462 2.101 2.101 2.144 2.040 2.144 64,237 2.1059 1.67%
2015-10-08 0 2.400 2.400 2.480 2.400 2.400 16,000 38,400 2.4000 2.066 2.066 2.135 2.066 2.066 18,586 2.0661 0.00%
2015-10-07 0 2.400 2.400 2.490 2.400 2.400 174,000 417,560 2.3998 2.066 2.066 2.144 2.066 2.066 202,120 2.0659 0.42%
2015-10-06 0 2.390 2.380 2.470 - - 0 0 - 2.057 2.049 2.126 - - 0 - 0.00%
2015-10-05 0 2.390 2.390 2.470 2.370 2.450 24,075 58,654 2.4363 2.057 2.057 2.126 2.040 2.109 27,966 2.0974 1.40%
2015-10-02 0 2.380 2.380 2.500 2.360 2.380 14,000 33,240 2.3743 2.029 2.029 2.131 2.012 2.029 16,421 2.0242 0.00%
2015-09-30 0 2.380 2.380 2.420 2.380 2.380 36,000 85,760 2.3822 2.029 2.029 2.063 2.029 2.029 42,226 2.0310 0.00%
2015-09-29 0 2.380 2.380 2.400 2.380 2.390 182,000 433,320 2.3809 2.029 2.029 2.046 2.029 2.038 213,476 2.0298 -1.24%
2015-09-25 0 2.410 2.360 2.420 2.310 2.410 26,000 61,800 2.3769 2.055 2.012 2.063 1.969 2.055 30,497 2.0265 -0.41%
2015-09-24 0 2.420 2.380 2.420 - - 0 0 - 2.063 2.029 2.063 - - 0 - 0.00%
2015-09-23 0 2.420 2.390 2.420 - - 0 0 - 2.063 2.038 2.063 - - 0 - -1.63%
2015-09-22 0 2.460 2.440 2.470 - - 0 0 - 2.097 2.080 2.106 - - 0 - 0.00%
2015-09-21 0 2.460 2.460 2.470 2.430 2.460 30,000 73,160 2.4387 2.097 2.097 2.106 2.072 2.097 35,188 2.0791 1.23%
2015-09-18 0 2.430 2.430 2.480 - - 0 0 - 2.072 2.072 2.114 - - 0 - 0.00%
2015-09-17 0 2.430 2.430 2.490 2.420 2.490 71,150 173,958 2.4449 2.072 2.072 2.123 2.063 2.123 83,455 2.0845 -2.02%
2015-09-16 0 2.480 2.450 2.480 2.490 2.490 2,000 4,980 2.4900 2.114 2.089 2.114 2.123 2.123 2,346 2.1229 -0.80%
2015-09-15 0 2.500 2.500 2.560 2.420 2.560 38,000 93,320 2.4558 2.131 2.131 2.183 2.063 2.183 44,572 2.0937 1.63%
2015-09-14 0 2.460 2.460 2.510 - - 0 0 - 2.097 2.097 2.140 - - 0 - 1.65%
2015-09-11 0 2.420 2.420 2.460 2.420 2.460 44,000 106,820 2.4277 2.063 2.063 2.097 2.063 2.097 51,610 2.0698 0.41%
2015-09-10 0 2.410 2.410 2.550 2.390 2.550 40,000 96,420 2.4105 2.055 2.055 2.174 2.038 2.174 46,918 2.0551 0.42%
2015-09-09 0 2.400 2.400 2.500 2.380 2.500 94,000 228,600 2.4319 2.046 2.046 2.131 2.029 2.131 110,257 2.0733 2.13%
2015-09-08 0 2.350 2.350 2.420 2.350 2.400 30,000 71,260 2.3753 2.004 2.004 2.063 2.004 2.046 35,188 2.0251 -1.26%
2015-09-07 0 2.380 2.350 2.400 - - 0 0 - 2.029 2.004 2.046 - - 0 - 0.00%
2015-09-04 0 2.380 2.300 2.410 - - 0 0 - 2.029 1.961 2.055 - - 0 - 0.00%
2015-09-02 0 2.380 2.360 2.400 2.330 2.400 119,000 279,600 2.3496 2.029 2.012 2.046 1.986 2.046 139,580 2.0031 0.00%
2015-09-01 0 2.380 2.380 2.400 2.380 2.400 108,625 259,442 2.3884 2.029 2.029 2.046 2.029 2.046 127,411 2.0363 -2.46%
2015-08-31 0 2.440 2.400 2.480 2.440 2.440 14,000 34,160 2.4400 2.080 2.046 2.114 2.080 2.080 16,421 2.0802 -2.01%
2015-08-28 0 2.490 2.410 2.490 2.340 2.490 72,000 173,420 2.4086 2.123 2.055 2.123 1.995 2.123 84,452 2.0535 3.75%
2015-08-27 0 2.400 2.400 2.450 2.320 2.440 332,000 782,900 2.3581 2.046 2.046 2.089 1.978 2.080 389,418 2.0104 -1.64%
2015-08-26 0 2.440 2.370 2.440 2.320 2.440 632,000 1,487,940 2.3543 2.080 2.021 2.080 1.978 2.080 741,301 2.0072 1.67%
2015-08-25 0 2.400 2.400 2.480 2.400 2.490 148,000 365,720 2.4711 2.046 2.046 2.114 2.046 2.123 173,596 2.1067 -2.83%
2015-08-24 0 2.470 2.420 2.470 2.400 2.480 224,000 542,680 2.4227 2.106 2.063 2.106 2.046 2.114 262,740 2.0655 -2.37%
2015-08-21 0 2.530 2.500 2.530 - - 0 0 - 2.157 2.131 2.157 - - 0 - 0.00%
2015-08-20 0 2.530 2.530 2.580 2.500 2.540 116,000 291,860 2.5160 2.157 2.157 2.200 2.131 2.165 136,062 2.1451 -1.56%
2015-08-19 0 2.570 2.570 2.700 2.550 2.570 36,000 92,020 2.5561 2.191 2.191 2.302 2.174 2.191 42,226 2.1792 -1.15%
2015-08-18 0 2.600 2.600 2.660 2.600 2.660 60,000 158,960 2.6493 2.217 2.217 2.268 2.217 2.268 70,377 2.2587 -2.26%
2015-08-17 0 2.660 2.550 2.800 - - 0 0 - 2.268 2.174 2.387 - - 0 - 0.00%
2015-08-14 0 2.660 2.620 2.750 2.620 2.740 46,014 123,356 2.6808 2.268 2.234 2.345 2.234 2.336 53,972 2.2856 -1.48%
2015-08-13 0 2.700 2.700 2.750 2.630 2.730 58,000 155,020 2.6728 2.302 2.302 2.345 2.242 2.327 68,031 2.2787 -1.82%
2015-08-12 0 2.750 2.700 2.750 - - 0 0 - 2.345 2.302 2.345 - - 0 - -0.36%
2015-08-11 0 2.760 2.700 2.760 - - 0 0 - 2.353 2.302 2.353 - - 0 - 0.00%
2015-08-10 0 2.760 2.720 2.760 2.680 2.900 9,400 26,312 2.7991 2.353 2.319 2.353 2.285 2.472 11,026 2.3864 2.22%
2015-08-07 0 2.700 2.650 2.750 - - 0 0 - 2.302 2.259 2.345 - - 0 - 0.00%
2015-08-06 0 2.700 2.670 2.700 2.670 2.700 56,010 151,087 2.6975 2.302 2.276 2.302 2.276 2.302 65,697 2.2998 -1.82%
2015-08-05 0 2.750 2.700 2.750 - - 0 0 - 2.345 2.302 2.345 - - 0 - 0.00%
2015-08-04 0 2.750 2.650 2.800 2.750 2.850 12,000 33,460 2.7883 2.345 2.259 2.387 2.345 2.430 14,075 2.3772 0.00%
2015-08-03 0 2.750 2.680 2.820 - - 0 0 - 2.345 2.285 2.404 - - 0 - 0.00%
2015-07-31 0 2.750 2.710 2.810 2.730 2.750 14,000 38,260 2.7329 2.345 2.310 2.396 2.327 2.345 16,421 2.3299 0.73%
2015-07-30 0 2.730 2.730 2.780 2.730 2.790 25,637 70,229 2.7394 2.327 2.327 2.370 2.327 2.379 30,071 2.3355 -1.09%
2015-07-29 0 2.760 2.700 2.800 - - 0 0 - 2.353 2.302 2.387 - - 0 - 0.00%
2015-07-28 0 2.760 2.700 2.780 2.760 2.760 2,000 5,520 2.7600 2.353 2.302 2.370 2.353 2.353 2,346 2.3531 0.00%
2015-07-27 0 2.760 2.700 2.780 2.700 2.800 25,002 69,145 2.7656 2.353 2.302 2.370 2.302 2.387 29,326 2.3578 -2.13%
2015-07-24 0 2.820 2.760 2.820 2.800 2.840 12,000 33,680 2.8067 2.404 2.353 2.404 2.387 2.421 14,075 2.3928 0.00%
2015-07-23 0 2.820 2.780 2.820 2.820 2.820 10,000 28,200 2.8200 2.404 2.370 2.404 2.404 2.404 11,729 2.4042 0.00%
2015-07-22 0 2.820 2.780 2.820 2.750 2.820 22,775 62,763 2.7558 2.404 2.370 2.404 2.345 2.404 26,714 2.3495 0.00%
2015-07-21 0 2.820 2.770 2.840 - - 0 0 - 2.404 2.362 2.421 - - 0 - 0.00%
2015-07-20 0 2.820 2.750 2.830 2.820 2.850 112,000 316,980 2.8302 2.404 2.345 2.413 2.404 2.430 131,370 2.4129 -0.35%
2015-07-17 0 2.830 2.790 2.830 2.760 2.830 256,468 718,183 2.8003 2.413 2.379 2.413 2.353 2.413 300,823 2.3874 2.54%
2015-07-16 0 2.760 2.760 2.820 2.750 2.750 30,125 82,825 2.7494 2.353 2.353 2.404 2.345 2.345 35,335 2.3440 -1.43%
2015-07-15 0 2.800 2.740 2.830 2.790 2.800 30,000 83,880 2.7960 2.387 2.336 2.413 2.379 2.387 35,188 2.3837 -1.41%
2015-07-14 0 2.840 2.770 2.840 2.800 2.840 20,000 56,080 2.8040 2.421 2.362 2.421 2.387 2.421 23,459 2.3906 1.79%
2015-07-13 0 2.790 2.620 2.800 2.660 2.800 26,000 72,220 2.7777 2.379 2.234 2.387 2.268 2.387 30,497 2.3681 3.72%
2015-07-10 0 2.690 2.670 2.730 2.600 2.690 38,000 100,040 2.6326 2.293 2.276 2.327 2.217 2.293 44,572 2.2445 2.28%
2015-07-09 0 2.630 2.620 2.650 2.410 2.650 163,250 415,140 2.5430 2.242 2.234 2.259 2.055 2.259 191,483 2.1680 5.62%
2015-07-08 0 2.490 2.480 2.580 2.490 2.620 1,184,500 3,008,195 2.5396 2.123 2.114 2.200 2.123 2.234 1,389,353 2.1652 -6.04%
2015-07-07 0 2.650 2.650 2.660 2.650 2.740 717,984 1,941,976 2.7048 2.259 2.259 2.268 2.259 2.336 842,156 2.3060 -2.57%
2015-07-06 0 2.720 2.720 2.740 2.720 2.860 772,000 2,142,860 2.7757 2.319 2.319 2.336 2.319 2.438 905,514 2.3665 -5.56%
2015-07-03 0 2.880 2.880 2.900 2.880 2.930 616,000 1,788,760 2.9038 2.455 2.455 2.472 2.455 2.498 722,534 2.4757 -2.04%
2015-07-02 0 2.940 2.940 2.950 2.900 2.950 226,000 665,920 2.9465 2.507 2.507 2.515 2.472 2.515 265,086 2.5121 0.34%
2015-06-30 0 2.930 2.930 2.950 2.900 2.950 152,000 442,080 2.9084 2.498 2.498 2.515 2.472 2.515 178,288 2.4796 -0.34%
2015-06-29 0 2.940 2.920 2.940 2.880 2.940 85,000 246,580 2.9009 2.507 2.489 2.507 2.455 2.507 99,700 2.4732 -1.67%
2015-06-26 0 2.990 2.970 3.010 2.960 2.990 192,000 570,220 2.9699 2.549 2.532 2.566 2.524 2.549 225,205 2.5320 -0.33%
2015-06-25 0 3.000 2.990 3.010 3.000 3.010 128,000 384,280 3.0022 2.558 2.549 2.566 2.558 2.566 150,137 2.5595 -0.33%
2015-06-24 0 3.010 3.010 3.020 3.000 3.020 162,812 489,781 3.0083 2.566 2.566 2.575 2.558 2.575 190,970 2.5647 0.33%
2015-06-23 0 3.000 3.000 3.010 2.980 3.000 366,000 1,094,120 2.9894 2.558 2.558 2.566 2.541 2.558 429,298 2.5486 0.00%
2015-06-22 0 3.000 2.980 3.000 2.980 3.040 156,000 466,240 2.9887 2.558 2.541 2.558 2.541 2.592 182,979 2.5480 0.67%
2015-06-19 0 2.980 2.980 2.990 2.980 3.000 98,000 293,260 2.9924 2.541 2.541 2.549 2.541 2.558 114,949 2.5512 1.02%
2015-06-18 0 2.950 2.940 2.960 2.850 2.950 129,453 379,053 2.9281 2.515 2.507 2.524 2.430 2.515 151,841 2.4964 0.68%
2015-06-17 0 2.930 2.910 2.930 2.880 2.930 365,348 1,063,269 2.9103 2.498 2.481 2.498 2.455 2.498 428,533 2.4812 0.00%
2015-06-16 0 2.930 2.920 2.930 2.870 2.940 164,000 479,320 2.9227 2.498 2.489 2.498 2.447 2.507 192,363 2.4917 -0.34%
2015-06-15 0 2.940 2.910 2.950 2.910 2.950 200,250 586,100 2.9268 2.507 2.481 2.515 2.481 2.515 234,882 2.4953 -0.34%
2015-06-12 0 2.950 2.950 2.970 2.950 2.960 242,317 714,919 2.9503 2.515 2.515 2.532 2.515 2.524 284,225 2.5153 -0.67%
2015-06-11 0 2.970 2.950 2.970 2.940 2.970 388,875 1,147,297 2.9503 2.532 2.515 2.532 2.507 2.532 456,129 2.5153 0.00%
2015-06-10 0 2.970 2.950 3.000 2.920 2.980 199,468 590,280 2.9593 2.532 2.515 2.558 2.489 2.541 233,965 2.5229 -1.00%
2015-06-09 0 3.000 2.950 3.010 2.890 3.050 222,125 663,582 2.9874 2.558 2.515 2.566 2.464 2.600 260,540 2.5469 -0.99%
2015-06-08 0 3.030 3.010 3.030 3.010 3.030 102,000 307,880 3.0184 2.583 2.566 2.583 2.566 2.583 119,640 2.5734 0.66%
2015-06-05 0 3.010 3.010 3.030 3.010 3.040 35,767 108,365 3.0297 2.566 2.566 2.583 2.566 2.592 41,953 2.5830 -0.89%
2015-06-04 0 3.130 3.120 3.130 3.100 3.150 124,575 388,725 3.1204 2.589 2.581 2.589 2.564 2.606 150,594 2.5813 0.97%
2015-06-03 0 3.100 3.100 3.120 3.100 3.130 256,000 799,760 3.1241 2.564 2.564 2.581 2.564 2.589 309,469 2.5843 -1.27%
2015-06-02 0 3.140 3.120 3.140 3.120 3.140 106,000 332,180 3.1338 2.597 2.581 2.597 2.581 2.597 128,140 2.5923 0.00%
2015-06-01 0 3.140 3.120 3.140 3.120 3.150 188,000 589,860 3.1376 2.597 2.581 2.597 2.581 2.606 227,266 2.5955 0.00%
2015-05-29 0 3.140 3.120 3.140 3.120 3.150 302,437 948,647 3.1367 2.597 2.581 2.597 2.581 2.606 365,605 2.5947 0.32%
2015-05-28 0 3.130 3.110 3.130 3.090 3.190 847,200 2,663,792 3.1442 2.589 2.573 2.589 2.556 2.639 1,024,149 2.6010 0.97%
2015-05-27 0 3.100 3.100 3.110 3.100 3.130 278,000 865,280 3.1125 2.564 2.564 2.573 2.564 2.589 336,064 2.5747 0.00%
2015-05-26 0 3.100 3.080 3.100 3.100 3.130 584,706 1,817,551 3.1085 2.564 2.548 2.564 2.564 2.589 706,830 2.5714 0.00%
2015-05-22 0 3.100 3.100 3.110 3.080 3.120 73,125 226,251 3.0940 2.564 2.564 2.573 2.548 2.581 88,398 2.5595 -0.64%
2015-05-21 0 3.120 3.070 3.120 3.070 3.120 247,398 767,977 3.1042 2.581 2.540 2.581 2.540 2.581 299,070 2.5679 1.30%
2015-05-20 0 3.080 3.070 3.110 3.070 3.130 178,000 551,000 3.0955 2.548 2.540 2.573 2.540 2.589 215,178 2.5607 -1.28%
2015-05-19 0 3.120 3.120 3.130 3.070 3.120 372,040 1,158,965 3.1152 2.581 2.581 2.589 2.540 2.581 449,746 2.5769 0.32%
2015-05-18 0 3.110 3.110 3.120 3.080 3.120 254,100 788,745 3.1041 2.573 2.573 2.581 2.548 2.581 307,172 2.5678 1.97%
2015-05-15 0 3.050 3.050 3.090 3.050 3.100 85,500 262,200 3.0667 2.523 2.523 2.556 2.523 2.564 103,358 2.5368 -0.65%
2015-05-14 0 3.070 3.030 3.080 3.060 3.090 239,450 735,748 3.0727 2.540 2.506 2.548 2.531 2.556 289,462 2.5418 -0.65%
2015-05-13 0 3.090 3.060 3.090 3.080 3.100 459,431 1,419,068 3.0888 2.556 2.531 2.556 2.548 2.564 555,389 2.5551 0.00%
2015-05-12 0 3.090 3.060 3.090 3.070 3.090 268,360 824,300 3.0716 2.556 2.531 2.556 2.540 2.556 324,411 2.5409 -0.32%
2015-05-11 0 3.100 3.080 3.100 3.040 3.120 372,924 1,150,114 3.0840 2.564 2.548 2.564 2.515 2.581 450,814 2.5512 2.31%
2015-05-08 0 3.030 3.010 3.030 2.970 3.030 855,561 2,567,216 3.0006 2.506 2.490 2.506 2.457 2.506 1,034,256 2.4822 1.00%
2015-05-07 0 3.000 2.990 3.030 2.960 3.100 1,062,000 3,184,440 2.9985 2.482 2.473 2.506 2.449 2.564 1,283,813 2.4805 -3.85%
2015-05-06 0 3.120 3.110 3.140 3.110 3.180 684,717 2,155,439 3.1479 2.581 2.573 2.597 2.573 2.631 827,729 2.6040 -1.58%
2015-05-05 0 3.170 3.150 3.170 3.060 3.240 2,202,362 6,946,507 3.1541 2.622 2.606 2.622 2.531 2.680 2,662,355 2.6092 4.62%
2015-05-04 0 3.030 3.020 3.030 2.990 3.040 568,625 1,719,722 3.0244 2.506 2.498 2.506 2.473 2.515 687,390 2.5018 2.02%
2015-04-30 0 2.970 2.960 2.970 2.970 2.990 388,100 1,155,958 2.9785 2.457 2.449 2.457 2.457 2.473 469,160 2.4639 0.34%
2015-04-29 0 2.960 2.960 2.970 2.910 2.970 878,038 2,590,583 2.9504 2.449 2.449 2.457 2.407 2.457 1,061,428 2.4407 1.72%
2015-04-28 0 2.910 2.900 2.910 2.880 2.910 250,000 725,360 2.9014 2.407 2.399 2.407 2.382 2.407 302,216 2.4001 0.69%
2015-04-27 0 2.890 2.890 2.900 2.890 2.920 378,000 1,095,460 2.8980 2.391 2.391 2.399 2.391 2.415 456,950 2.3973 1.05%
2015-04-24 0 2.860 2.840 2.870 2.810 2.940 463,436 1,323,864 2.8566 2.366 2.349 2.374 2.324 2.432 560,231 2.3631 2.14%
2015-04-23 0 2.800 2.800 2.850 2.790 2.850 436,400 1,233,636 2.8268 2.316 2.316 2.358 2.308 2.358 527,548 2.3384 -1.06%
2015-04-22 0 2.830 2.820 2.830 2.810 2.830 583,000 1,646,830 2.8248 2.341 2.333 2.341 2.324 2.341 704,767 2.3367 0.00%
2015-04-21 0 2.830 2.830 2.840 2.810 2.840 146,630 414,781 2.8288 2.341 2.341 2.349 2.324 2.349 177,256 2.3400 1.07%
2015-04-20 0 2.800 2.800 2.810 2.760 2.870 233,080 657,324 2.8202 2.316 2.316 2.324 2.283 2.374 281,762 2.3329 -1.06%
2015-04-17 0 2.830 2.820 2.830 2.810 2.830 139,385 393,462 2.8228 2.341 2.333 2.341 2.324 2.341 168,497 2.3351 0.35%
2015-04-16 0 2.820 2.820 2.830 2.820 2.830 115,928 327,344 2.8237 2.333 2.333 2.341 2.333 2.341 140,141 2.3358 -0.35%
2015-04-15 0 2.830 2.820 2.830 2.780 2.840 154,850 437,498 2.8253 2.341 2.333 2.341 2.300 2.349 187,192 2.3372 -0.35%
2015-04-14 0 2.840 2.830 2.850 2.840 2.850 221,416 629,607 2.8435 2.349 2.341 2.358 2.349 2.358 267,662 2.3522 0.35%
2015-04-13 0 2.830 2.830 2.840 2.750 2.850 728,793 2,054,275 2.8187 2.341 2.341 2.349 2.275 2.358 881,011 2.3317 3.28%
2015-04-10 0 2.740 2.740 2.750 2.680 2.760 436,450 1,196,358 2.7411 2.267 2.267 2.275 2.217 2.283 527,608 2.2675 0.74%
2015-04-09 0 2.720 2.700 2.720 2.700 2.740 492,257 1,332,139 2.7062 2.250 2.234 2.250 2.234 2.267 595,071 2.2386 0.00%
2015-04-08 0 2.720 2.720 2.730 2.680 2.720 184,815 501,188 2.7118 2.250 2.250 2.258 2.217 2.250 223,416 2.2433 0.74%
2015-04-02 0 2.700 2.690 2.700 2.690 2.710 278,000 750,480 2.6996 2.234 2.225 2.234 2.225 2.242 336,064 2.2331 -0.37%
2015-04-01 0 2.710 2.700 2.710 2.700 2.720 201,528 545,782 2.7082 2.242 2.234 2.242 2.234 2.250 243,620 2.2403 0.37%
2015-03-31 0 2.700 2.690 2.700 2.690 2.700 242,350 652,064 2.6906 2.234 2.225 2.234 2.225 2.234 292,968 2.2257 0.37%
2015-03-30 0 2.690 2.680 2.690 2.690 2.720 1,154,250 3,114,305 2.6981 2.225 2.217 2.225 2.225 2.250 1,395,331 2.2319 0.00%
2015-03-27 0 2.690 2.680 2.690 2.690 2.700 514,000 1,384,660 2.6939 2.225 2.217 2.225 2.225 2.234 621,356 2.2284 0.00%
2015-03-26 0 2.690 2.670 2.690 2.660 2.690 267,000 712,010 2.6667 2.225 2.209 2.225 2.200 2.225 322,767 2.2060 0.75%
2015-03-25 0 2.670 2.670 2.680 2.640 2.670 631,500 1,682,225 2.6639 2.209 2.209 2.217 2.184 2.209 763,397 2.2036 0.75%
2015-03-24 0 2.650 2.650 2.660 2.620 2.650 125,200 330,838 2.6425 2.192 2.192 2.200 2.167 2.192 151,350 2.1859 0.00%
2015-03-23 0 2.650 2.640 2.670 2.640 2.640 4,000 10,560 2.6400 2.192 2.184 2.209 2.184 2.184 4,835 2.1839 0.00%
2015-03-20 0 2.650 2.650 2.660 2.650 2.650 203,160 538,339 2.6498 2.192 2.192 2.200 2.192 2.192 245,593 2.1920 0.00%
2015-03-19 0 2.650 2.640 2.650 2.630 2.650 325,000 858,750 2.6423 2.192 2.184 2.192 2.176 2.192 392,881 2.1858 0.76%
2015-03-18 0 2.630 2.620 2.630 2.610 2.630 298,000 780,840 2.6203 2.176 2.167 2.176 2.159 2.176 360,241 2.1675 0.77%
2015-03-17 0 2.610 2.610 2.620 2.610 2.610 223,000 582,000 2.6099 2.159 2.159 2.167 2.159 2.159 269,577 2.1589 0.38%
2015-03-16 0 2.600 2.600 2.610 2.600 2.600 716,000 1,861,600 2.6000 2.151 2.151 2.159 2.151 2.151 865,546 2.1508 0.00%
2015-03-13 0 2.600 2.590 2.600 2.600 2.600 327,000 850,160 2.5999 2.151 2.143 2.151 2.151 2.151 395,298 2.1507 0.39%
2015-03-12 0 2.590 2.590 2.600 2.570 2.590 32,625 84,427 2.5878 2.143 2.143 2.151 2.126 2.143 39,439 2.1407 0.39%
2015-03-11 0 2.580 2.580 2.600 2.580 2.600 71,800 186,112 2.5921 2.134 2.134 2.151 2.134 2.151 86,796 2.1442 0.00%
2015-03-10 0 2.580 2.580 2.590 2.580 2.590 97,600 252,628 2.5884 2.134 2.134 2.143 2.134 2.143 117,985 2.1412 -0.39%
2015-03-09 0 2.590 2.590 2.610 2.590 2.600 336,000 873,560 2.5999 2.143 2.143 2.159 2.143 2.151 406,178 2.1507 0.00%
2015-03-06 0 2.590 2.590 2.600 2.580 2.600 74,800 194,200 2.5963 2.143 2.143 2.151 2.134 2.151 90,423 2.1477 0.39%
2015-03-05 0 2.580 2.580 2.600 2.580 2.600 38,375 99,028 2.5805 2.134 2.134 2.151 2.134 2.151 46,390 2.1347 -0.77%
2015-03-04 0 2.600 2.590 2.600 2.590 2.600 202,000 524,040 2.5943 2.151 2.143 2.151 2.143 2.151 244,190 2.1460 0.00%
2015-03-03 0 2.600 2.590 2.600 2.590 2.610 212,000 550,580 2.5971 2.151 2.143 2.151 2.143 2.159 256,279 2.1484 0.00%
2015-03-02 0 2.600 2.590 2.600 2.580 2.610 427,318 1,110,094 2.5978 2.151 2.143 2.151 2.134 2.159 516,569 2.1490 0.00%
2015-02-27 0 2.600 2.590 2.610 2.580 2.620 836,000 2,177,380 2.6045 2.151 2.143 2.159 2.134 2.167 1,010,610 2.1545 0.39%
2015-02-26 0 2.590 2.590 2.610 2.570 2.610 635,400 1,652,801 2.6012 2.143 2.143 2.159 2.126 2.159 768,112 2.1518 -0.77%
2015-02-25 0 2.610 2.600 2.610 2.580 2.670 424,220 1,100,789 2.5949 2.159 2.151 2.159 2.134 2.209 512,824 2.1465 0.77%
2015-02-24 0 2.590 2.590 2.600 2.590 2.610 409,432 1,061,476 2.5926 2.143 2.143 2.151 2.143 2.159 494,947 2.1446 -0.77%
2015-02-23 0 2.610 2.590 2.610 2.600 2.610 410,000 1,066,020 2.6000 2.159 2.143 2.159 2.151 2.159 495,634 2.1508 0.38%
2015-02-18 0 2.600 2.590 2.610 2.590 2.600 450,000 1,169,940 2.5999 2.151 2.143 2.159 2.143 2.151 543,989 2.1507 -0.38%
2015-02-17 0 2.610 2.600 2.610 2.600 2.610 510,254 1,326,745 2.6002 2.159 2.151 2.159 2.151 2.159 616,827 2.1509 0.38%
2015-02-16 0 2.600 2.590 2.600 2.590 2.610 500,000 1,298,480 2.5970 2.151 2.143 2.151 2.143 2.159 604,432 2.1483 0.39%
2015-02-13 0 2.590 2.590 2.600 2.580 2.590 532,000 1,377,120 2.5886 2.143 2.143 2.151 2.134 2.143 643,115 2.1413 0.00%
2015-02-12 0 2.590 2.590 2.600 2.590 2.600 414,000 1,072,320 2.5901 2.143 2.143 2.151 2.143 2.151 500,469 2.1426 0.39%
2015-02-11 0 2.580 2.580 2.600 2.580 2.590 198,750 514,560 2.5890 2.134 2.134 2.151 2.134 2.143 240,262 2.1417 -0.77%
2015-02-10 0 2.600 2.590 2.600 2.590 2.600 376,000 977,560 2.5999 2.151 2.143 2.151 2.143 2.151 454,533 2.1507 0.00%
2015-02-09 0 2.600 2.600 2.610 2.600 2.610 197,550 513,618 2.5999 2.151 2.151 2.159 2.151 2.159 238,811 2.1507 -0.38%
2015-02-06 0 2.610 2.610 2.640 2.600 2.630 73,000 190,920 2.6153 2.159 2.159 2.184 2.151 2.176 88,247 2.1635 0.38%
2015-02-05 0 2.600 2.600 2.610 2.600 2.600 116,000 301,600 2.6000 2.151 2.151 2.159 2.151 2.151 140,228 2.1508 0.00%
2015-02-04 0 2.600 2.600 2.640 2.600 2.610 238,000 618,820 2.6001 2.151 2.151 2.184 2.151 2.159 287,709 2.1509 0.00%
2015-02-03 0 2.600 2.600 2.620 2.600 2.600 40,000 104,000 2.6000 2.151 2.151 2.167 2.151 2.151 48,355 2.1508 0.00%
2015-02-02 0 2.600 2.600 2.650 2.600 2.600 100,000 260,000 2.6000 2.151 2.151 2.192 2.151 2.151 120,886 2.1508 0.39%
2015-01-30 0 2.590 2.590 2.620 2.590 2.600 67,600 175,596 2.5976 2.143 2.143 2.167 2.143 2.151 81,719 2.1488 0.00%
2015-01-29 0 2.590 2.590 2.600 2.590 2.600 132,000 342,880 2.5976 2.143 2.143 2.151 2.143 2.151 159,570 2.1488 -0.77%
2015-01-28 0 2.610 2.610 2.620 2.610 2.610 323,035 843,069 2.6098 2.159 2.159 2.167 2.159 2.159 390,505 2.1589 0.38%
2015-01-27 0 2.600 2.590 2.600 2.600 2.610 384,504 999,735 2.6001 2.151 2.143 2.151 2.151 2.159 464,813 2.1508 0.00%
2015-01-26 0 2.600 2.590 2.600 2.590 2.600 836,000 2,169,640 2.5953 2.151 2.143 2.151 2.143 2.151 1,010,610 2.1469 0.00%
2015-01-23 0 2.600 2.590 2.600 2.600 2.600 1,028,000 2,672,800 2.6000 2.151 2.143 2.151 2.151 2.151 1,242,712 2.1508 0.39%
2015-01-22 0 2.590 2.590 2.600 2.590 2.610 210,750 548,360 2.6019 2.143 2.143 2.151 2.143 2.159 254,768 2.1524 -0.38%
2015-01-21 0 2.600 2.600 2.610 2.600 2.610 701,632 1,826,248 2.6029 2.151 2.151 2.159 2.151 2.159 848,177 2.1531 1.17%
2015-01-20 0 2.570 2.570 2.590 2.570 2.570 39,000 100,180 2.5687 2.126 2.126 2.143 2.126 2.126 47,146 2.1249 0.00%
2015-01-19 0 2.570 2.560 2.570 2.560 2.590 370,924 956,246 2.5780 2.126 2.118 2.126 2.118 2.143 448,396 2.1326 -1.15%
2015-01-16 0 2.600 2.600 2.610 2.600 2.610 550,569 1,435,758 2.6078 2.151 2.151 2.159 2.151 2.159 665,563 2.1572 0.00%
2015-01-15 0 2.600 2.590 2.600 2.600 2.600 540,100 1,404,255 2.6000 2.151 2.143 2.151 2.151 2.151 652,907 2.1508 0.39%
2015-01-14 0 2.590 2.590 2.610 2.590 2.600 220,000 571,800 2.5991 2.143 2.143 2.159 2.143 2.151 265,950 2.1500 0.00%
2015-01-13 0 2.590 2.580 2.590 2.580 2.590 121,544 314,492 2.5875 2.143 2.134 2.143 2.134 2.143 146,930 2.1404 0.39%
2015-01-12 0 2.580 2.570 2.590 2.580 2.580 203,000 523,700 2.5798 2.134 2.126 2.143 2.134 2.134 245,399 2.1341 0.00%
2015-01-09 0 2.580 2.570 2.580 2.570 2.580 353,375 911,038 2.5781 2.134 2.126 2.134 2.126 2.134 427,182 2.1327 0.78%
2015-01-08 0 2.560 2.560 2.580 2.560 2.580 445,200 1,147,584 2.5777 2.118 2.118 2.134 2.118 2.134 538,186 2.1323 -0.39%
2015-01-07 0 2.570 2.560 2.570 2.550 2.570 86,625 222,370 2.5670 2.126 2.118 2.126 2.109 2.126 104,718 2.1235 0.39%
2015-01-06 0 2.560 2.560 2.570 2.560 2.570 88,000 225,960 2.5677 2.118 2.118 2.126 2.118 2.126 106,380 2.1241 -0.39%
2015-01-05 0 2.570 2.570 2.580 2.570 2.580 468,000 1,206,760 2.5785 2.126 2.126 2.134 2.126 2.134 565,748 2.1330 0.39%
2015-01-02 0 2.560 2.560 2.580 2.560 2.570 285,000 731,820 2.5678 2.118 2.118 2.134 2.118 2.126 344,526 2.1241 0.00%
2014-12-31 0 2.560 2.560 2.600 2.560 2.560 15,521 39,672 2.5560 2.118 2.118 2.151 2.118 2.118 18,763 2.1144 0.39%
2014-12-30 0 2.550 2.550 2.600 2.540 2.550 68,000 173,240 2.5476 2.109 2.109 2.151 2.101 2.109 82,203 2.1075 0.00%
2014-12-29 0 2.550 2.550 2.570 2.550 2.570 252,000 645,200 2.5603 2.109 2.109 2.126 2.109 2.126 304,634 2.1180 -0.39%
2014-12-24 0 2.560 2.560 2.590 2.550 2.560 38,000 97,260 2.5595 2.118 2.118 2.143 2.109 2.118 45,937 2.1173 1.19%
2014-12-23 0 2.530 2.530 2.550 2.520 2.530 80,000 202,220 2.5278 2.093 2.093 2.109 2.085 2.093 96,709 2.0910 0.00%
2014-12-22 0 2.530 2.530 2.550 2.530 2.540 41,185 104,155 2.5290 2.093 2.093 2.109 2.093 2.101 49,787 2.0920 -0.78%
2014-12-19 0 2.550 2.550 2.560 2.400 2.550 140,000 353,180 2.5227 2.109 2.109 2.118 1.985 2.109 169,241 2.0868 0.00%
2014-12-18 0 2.550 2.550 2.560 2.540 2.560 638,015 1,629,397 2.5539 2.109 2.109 2.118 2.101 2.118 771,273 2.1126 0.39%
2014-12-17 0 2.540 2.540 2.560 2.530 2.550 142,000 361,540 2.5461 2.101 2.101 2.118 2.093 2.109 171,659 2.1062 0.40%
2014-12-16 0 2.530 2.530 2.540 2.530 2.540 302,000 766,360 2.5376 2.093 2.093 2.101 2.093 2.101 365,077 2.0992 0.40%
2014-12-15 0 2.520 2.520 2.560 2.520 2.530 27,000 68,220 2.5267 2.085 2.085 2.118 2.085 2.093 32,639 2.0901 -1.18%
2014-12-12 0 2.550 2.550 2.560 2.540 2.570 173,100 443,780 2.5637 2.109 2.109 2.118 2.101 2.126 209,254 2.1208 0.00%
2014-12-11 0 2.550 2.550 2.560 2.540 2.550 154,000 392,340 2.5477 2.109 2.109 2.118 2.101 2.109 186,165 2.1075 -0.78%
2014-12-10 0 2.570 2.560 2.570 2.560 2.600 476,000 1,223,500 2.5704 2.126 2.118 2.126 2.118 2.151 575,419 2.1263 0.00%
2014-12-09 0 2.570 2.550 2.570 2.550 2.600 834,950 2,147,301 2.5718 2.126 2.109 2.126 2.109 2.151 1,009,340 2.1274 0.78%
2014-12-08 0 2.550 2.550 2.560 2.550 2.560 290,000 741,640 2.5574 2.109 2.109 2.118 2.109 2.118 350,570 2.1155 0.00%
2014-12-05 0 2.550 2.550 2.570 2.540 2.570 599,201 1,528,613 2.5511 2.109 2.109 2.126 2.101 2.126 724,352 2.1103 0.39%
2014-12-04 0 2.540 2.540 2.560 2.530 2.540 224,000 568,620 2.5385 2.101 2.101 2.118 2.093 2.101 270,785 2.0999 0.40%
2014-12-03 0 2.530 2.530 2.540 2.510 2.540 729,916 1,842,550 2.5243 2.093 2.093 2.101 2.076 2.101 882,369 2.0882 0.40%
2014-12-02 0 2.520 2.520 2.550 2.510 2.530 524,000 1,324,200 2.5271 2.085 2.085 2.109 2.076 2.093 633,444 2.0905 0.40%
2014-12-01 0 2.510 2.510 2.550 2.510 2.550 1,186,000 3,005,720 2.5343 2.076 2.076 2.109 2.076 2.109 1,433,712 2.0965 -1.57%
2014-11-28 0 2.550 2.550 2.560 2.550 2.560 48,391 123,677 2.5558 2.109 2.109 2.118 2.109 2.118 58,498 2.1142 0.00%
2014-11-27 0 2.550 2.550 2.570 2.550 2.550 2,263 5,755 2.5431 2.109 2.109 2.126 2.109 2.109 2,736 2.1037 -0.78%
2014-11-26 0 2.570 2.560 2.570 2.540 2.580 379,288 972,218 2.5633 2.126 2.118 2.126 2.101 2.134 458,507 2.1204 1.18%
2014-11-25 0 2.540 2.540 2.550 2.540 2.560 304,000 774,620 2.5481 2.101 2.101 2.109 2.101 2.118 367,494 2.1078 0.40%
2014-11-24 0 2.530 2.530 2.540 2.530 2.530 30,000 75,900 2.5300 2.093 2.093 2.101 2.093 2.093 36,266 2.0929 0.40%
2014-11-21 0 2.520 2.520 2.540 2.510 2.510 4,386 10,917 2.4891 2.085 2.085 2.101 2.076 2.076 5,302 2.0590 0.00%
2014-11-20 0 2.520 2.520 2.540 2.520 2.520 10,000 25,200 2.5200 2.085 2.085 2.101 2.085 2.085 12,089 2.0846 -0.40%
2014-11-19 0 2.530 2.520 2.530 2.530 2.530 20,000 50,600 2.5300 2.093 2.085 2.093 2.093 2.093 24,177 2.0929 0.80%
2014-11-18 0 2.510 2.510 2.530 2.510 2.540 322,000 814,680 2.5301 2.076 2.076 2.093 2.076 2.101 389,254 2.0929 -0.79%
2014-11-17 0 2.530 2.520 2.530 2.530 2.530 136,000 344,080 2.5300 2.093 2.085 2.093 2.093 2.093 164,405 2.0929 0.00%
2014-11-14 0 2.530 2.520 2.540 2.520 2.530 509,000 1,287,660 2.5298 2.093 2.085 2.101 2.085 2.093 615,311 2.0927 0.00%
2014-11-13 0 2.530 2.530 2.540 2.520 2.540 468,438 1,184,769 2.5292 2.093 2.093 2.101 2.085 2.101 566,278 2.0922 0.40%
2014-11-12 0 2.520 2.520 2.540 2.510 2.530 224,000 565,460 2.5244 2.085 2.085 2.101 2.076 2.093 270,785 2.0882 0.00%
2014-11-11 0 2.520 2.520 2.540 2.510 2.540 788,000 1,988,380 2.5233 2.085 2.085 2.101 2.076 2.101 952,584 2.0874 0.00%
2014-11-10 0 2.520 2.520 2.540 2.520 2.520 200,150 504,373 2.5200 2.085 2.085 2.101 2.085 2.085 241,954 2.0846 0.00%
2014-11-07 0 2.520 2.510 2.530 - - 0 0 - 2.085 2.076 2.093 - - 0 - 0.00%
2014-11-06 0 2.520 2.520 2.580 2.510 2.520 115,500 290,900 2.5186 2.085 2.085 2.134 2.076 2.085 139,624 2.0835 0.00%
2014-11-05 0 2.520 2.510 2.570 2.520 2.520 30,000 75,600 2.5200 2.085 2.076 2.126 2.085 2.085 36,266 2.0846 -0.79%
2014-11-04 0 2.540 2.520 2.550 2.540 2.570 11,000 28,120 2.5564 2.101 2.085 2.109 2.101 2.126 13,297 2.1147 0.40%
2014-11-03 0 2.530 2.530 2.560 2.530 2.540 120,035 304,686 2.5383 2.093 2.093 2.118 2.093 2.101 145,106 2.0997 -0.39%
2014-10-31 0 2.540 2.540 2.560 2.540 2.540 62,000 157,480 2.5400 2.101 2.101 2.118 2.101 2.101 74,950 2.1011 0.00%
2014-10-30 0 2.540 2.530 2.550 - - 250 625 2.5000 2.101 2.093 2.109 - - 302 2.0681 0.00%
2014-10-29 0 2.540 2.540 2.560 2.530 2.540 150,965 383,395 2.5396 2.101 2.101 2.118 2.093 2.101 182,496 2.1008 0.79%
2014-10-28 0 2.520 2.520 2.550 - - 0 0 - 2.085 2.085 2.109 - - 0 - 0.40%
2014-10-27 0 2.510 2.510 2.520 2.500 2.520 48,427 121,810 2.5153 2.076 2.076 2.085 2.068 2.085 58,542 2.0807 -0.40%
2014-10-24 0 2.520 2.510 2.520 - - 0 0 - 2.085 2.076 2.085 - - 0 - 0.00%
2014-10-23 0 2.520 2.520 2.530 2.510 2.520 79,375 199,828 2.5175 2.085 2.085 2.093 2.076 2.085 95,954 2.0825 0.40%
2014-10-22 0 2.510 2.510 2.530 2.510 2.530 84,238 212,025 2.5170 2.076 2.076 2.093 2.076 2.093 101,832 2.0821 0.40%
2014-10-21 0 2.500 2.500 2.510 2.500 2.510 142,000 356,000 2.5070 2.068 2.068 2.076 2.068 2.076 171,659 2.0739 0.00%
2014-10-20 0 2.500 2.500 2.550 2.490 2.500 242,000 604,900 2.4996 2.068 2.068 2.109 2.060 2.068 292,545 2.0677 0.00%
2014-10-17 0 2.500 2.500 2.540 - - 0 0 - 2.068 2.068 2.101 - - 0 - 0.00%
2014-10-16 0 2.500 2.500 2.540 2.500 2.510 140,000 350,240 2.5017 2.068 2.068 2.101 2.068 2.076 169,241 2.0695 -0.79%
2014-10-15 0 2.520 2.520 2.560 - - 0 0 - 2.085 2.085 2.118 - - 0 - 0.00%
2014-10-14 0 2.520 2.520 2.550 2.490 2.520 381,360 959,385 2.5157 2.085 2.085 2.109 2.060 2.085 461,012 2.0810 -0.79%
2014-10-13 0 2.540 2.540 2.560 2.520 2.540 715,040 1,808,339 2.5290 2.101 2.101 2.118 2.085 2.101 864,386 2.0921 0.40%
2014-10-10 0 2.530 2.530 2.550 2.520 2.530 564,000 1,426,880 2.5299 2.093 2.093 2.109 2.085 2.093 681,799 2.0928 -1.17%
2014-10-09 0 2.560 2.560 2.570 2.550 2.560 244,800 626,240 2.5582 2.118 2.118 2.126 2.109 2.118 295,930 2.1162 1.19%
2014-10-08 0 2.530 2.530 2.540 2.490 2.540 152,000 385,020 2.5330 2.093 2.093 2.101 2.060 2.101 183,747 2.0954 0.80%
2014-10-07 0 2.510 2.510 2.530 2.490 2.530 184,000 461,620 2.5088 2.076 2.076 2.093 2.060 2.093 222,431 2.0753 1.21%
2014-10-06 0 2.480 2.480 2.550 2.470 2.500 122,000 301,760 2.4734 2.052 2.052 2.109 2.043 2.068 147,481 2.0461 0.12%
2014-10-03 0 2.500 2.500 2.570 2.500 2.520 394,000 987,660 2.5068 2.049 2.049 2.106 2.049 2.065 480,715 2.0546 -1.19%
2014-09-30 0 2.530 2.530 2.540 2.510 2.540 232,000 585,760 2.5248 2.074 2.074 2.082 2.057 2.082 283,060 2.0694 -1.17%
2014-09-29 0 2.560 2.560 2.570 2.550 2.570 152,100 389,391 2.5601 2.098 2.098 2.106 2.090 2.106 185,575 2.0983 -1.54%
2014-09-26 0 2.600 2.600 2.660 2.580 2.600 188,000 488,100 2.5963 2.131 2.131 2.180 2.115 2.131 229,377 2.1279 0.00%
2014-09-25 0 2.600 2.590 2.630 2.590 2.610 569,813 1,482,307 2.6014 2.131 2.123 2.156 2.123 2.139 695,222 2.1321 0.39%
2014-09-24 0 2.590 2.590 2.620 2.590 2.610 636,002 1,657,465 2.6061 2.123 2.123 2.147 2.123 2.139 775,979 2.1360 -0.77%
2014-09-23 0 2.610 2.610 2.640 2.610 2.630 477,700 1,254,853 2.6269 2.139 2.139 2.164 2.139 2.156 582,836 2.1530 0.00%
2014-09-22 0 2.610 2.610 2.660 2.610 2.630 380,449 998,699 2.6251 2.139 2.139 2.180 2.139 2.156 464,181 2.1515 -1.14%
2014-09-19 0 2.640 2.640 2.660 2.620 2.670 424,000 1,124,700 2.6526 2.164 2.164 2.180 2.147 2.188 517,317 2.1741 0.38%
2014-09-18 0 2.630 2.630 2.650 2.620 2.630 142,400 374,408 2.6293 2.156 2.156 2.172 2.147 2.156 173,741 2.1550 -0.38%
2014-09-17 0 2.640 2.640 2.650 - - 125 325 2.6000 2.164 2.164 2.172 - - 153 2.1310 0.76%
2014-09-16 0 2.620 2.620 2.650 2.620 2.630 54,400 142,980 2.6283 2.147 2.147 2.172 2.147 2.156 66,373 2.1542 -1.13%
2014-09-15 0 2.650 2.620 2.650 - - 125 322 2.5760 2.172 2.147 2.172 - - 153 2.1113 -0.38%
2014-09-12 0 2.660 2.650 2.660 2.650 2.660 48,115 127,536 2.6506 2.180 2.172 2.180 2.172 2.180 58,705 2.1725 0.38%
2014-09-11 0 2.650 2.650 2.660 2.620 2.650 16,460 43,526 2.6443 2.172 2.172 2.180 2.147 2.172 20,083 2.1673 0.76%
2014-09-10 0 2.630 2.630 2.660 2.630 2.660 1,088,000 2,884,780 2.6515 2.156 2.156 2.180 2.156 2.180 1,327,456 2.1732 -0.75%
2014-09-08 0 2.650 2.650 2.660 2.650 2.660 634,750 1,688,065 2.6594 2.172 2.172 2.180 2.172 2.180 774,451 2.1797 -0.38%
2014-09-05 0 2.660 2.650 2.670 2.640 2.660 294,390 779,154 2.6467 2.180 2.172 2.188 2.164 2.180 359,182 2.1692 0.76%
2014-09-04 0 2.640 2.640 2.650 2.630 2.650 140,000 370,080 2.6434 2.164 2.164 2.172 2.156 2.172 170,812 2.1666 -0.38%
2014-09-03 0 2.650 2.620 2.650 2.630 2.650 52,000 137,460 2.6435 2.172 2.147 2.172 2.156 2.172 63,445 2.1666 1.53%
2014-09-02 0 2.610 2.610 2.640 2.590 2.630 112,450 292,767 2.6035 2.139 2.139 2.164 2.123 2.156 137,199 2.1339 -0.38%
2014-09-01 0 2.620 2.620 2.670 2.620 2.620 2,575 6,717 2.6085 2.147 2.147 2.188 2.147 2.147 3,142 2.1380 -2.24%
2014-08-29 0 2.680 2.630 2.680 2.630 2.680 106,382 280,293 2.6348 2.197 2.156 2.197 2.156 2.197 129,795 2.1595 0.00%
2014-08-28 0 2.680 2.650 2.700 2.680 2.680 24,000 64,320 2.6800 2.197 2.172 2.213 2.197 2.197 29,282 2.1966 0.00%
2014-08-27 0 2.680 2.660 2.690 2.620 2.690 346,025 926,925 2.6788 2.197 2.180 2.205 2.147 2.205 422,181 2.1956 -1.11%
2014-08-26 0 2.710 2.700 2.710 2.700 2.710 32,000 86,420 2.7006 2.221 2.213 2.221 2.213 2.221 39,043 2.2135 0.00%
2014-08-25 0 2.710 2.690 2.720 2.700 2.710 23,925 64,482 2.6952 2.221 2.205 2.229 2.213 2.221 29,191 2.2090 0.37%
2014-08-22 0 2.700 2.690 2.720 - - 150 396 2.6400 2.213 2.205 2.229 - - 183 2.1638 0.00%
2014-08-21 0 2.700 2.700 2.720 2.700 2.700 45,200 121,992 2.6989 2.213 2.213 2.229 2.213 2.213 55,148 2.2121 0.37%
2014-08-20 0 2.690 2.690 2.720 2.690 2.690 20,000 53,800 2.6900 2.205 2.205 2.229 2.205 2.205 24,402 2.2048 0.00%
2014-08-19 0 2.690 2.690 2.700 2.690 2.700 725,365 1,952,163 2.6913 2.205 2.205 2.213 2.205 2.213 885,009 2.2058 -0.37%
2014-08-18 0 2.700 2.700 2.710 2.700 2.700 104,000 280,800 2.7000 2.213 2.213 2.221 2.213 2.213 126,889 2.2130 0.00%
2014-08-15 0 2.700 2.700 2.710 2.700 2.700 72,554 195,868 2.6996 2.213 2.213 2.221 2.213 2.213 88,522 2.2126 -0.37%
2014-08-14 0 2.710 2.700 2.710 2.700 2.720 162,234 439,196 2.7072 2.221 2.213 2.221 2.213 2.229 197,940 2.2188 0.00%
2014-08-13 0 2.710 2.700 2.710 2.700 2.710 24,100 65,086 2.7007 2.221 2.213 2.221 2.213 2.221 29,404 2.2135 0.37%
2014-08-12 0 2.700 2.700 2.710 2.700 2.710 80,000 216,200 2.7025 2.213 2.213 2.221 2.213 2.221 97,607 2.2150 -0.37%
2014-08-11 0 2.710 2.690 2.710 2.690 2.710 201,687 543,545 2.6950 2.221 2.205 2.221 2.205 2.221 246,076 2.2089 0.74%
2014-08-08 0 2.690 2.690 2.700 2.690 2.690 10,000 26,900 2.6900 2.205 2.205 2.213 2.205 2.205 12,201 2.2048 -0.37%
2014-08-07 0 2.700 2.680 2.700 2.680 2.700 30,000 80,440 2.6813 2.213 2.197 2.213 2.197 2.213 36,603 2.1977 0.75%
2014-08-06 0 2.680 2.680 2.700 2.670 2.690 224,000 599,380 2.6758 2.197 2.197 2.213 2.188 2.205 273,300 2.1931 -0.74%
2014-08-05 0 2.700 2.690 2.700 2.700 2.700 109,000 294,250 2.6995 2.213 2.205 2.213 2.213 2.213 132,990 2.2126 0.00%
2014-08-04 0 2.700 2.690 2.720 2.660 2.710 584,000 1,577,620 2.7014 2.213 2.205 2.229 2.180 2.221 712,532 2.2141 -0.74%
2014-08-01 0 2.720 2.710 2.720 - - 415 1,103 2.6578 2.229 2.221 2.229 - - 506 2.1784 0.00%
2014-07-31 0 2.720 2.720 2.730 2.720 2.720 266,281 724,270 2.7199 2.229 2.229 2.238 2.229 2.229 324,886 2.2293 -0.37%
2014-07-30 0 2.730 2.710 2.730 2.720 2.740 1,549,980 4,225,403 2.7261 2.238 2.221 2.238 2.229 2.246 1,891,112 2.2343 0.00%
2014-07-29 0 2.730 2.720 2.730 2.720 2.730 368,555 1,005,189 2.7274 2.238 2.229 2.238 2.229 2.238 449,670 2.2354 -0.36%
2014-07-28 0 2.740 2.720 2.740 2.720 2.740 260,000 708,100 2.7235 2.246 2.229 2.246 2.229 2.246 317,223 2.2322 0.74%
2014-07-25 0 2.720 2.700 2.720 2.700 2.720 270,202 730,893 2.7050 2.229 2.213 2.229 2.213 2.229 329,670 2.2170 0.74%
2014-07-24 0 2.700 2.700 2.710 2.680 2.700 86,254 232,453 2.6950 2.213 2.213 2.221 2.197 2.213 105,237 2.2088 0.00%
2014-07-23 0 2.700 2.690 2.710 2.670 2.710 106,100 286,156 2.6970 2.213 2.205 2.221 2.188 2.221 129,451 2.2105 0.75%
2014-07-22 0 2.680 2.670 2.710 - - 1,000 2,620 2.6200 2.197 2.188 2.221 - - 1,220 2.1474 0.00%
2014-07-21 0 2.680 2.680 2.720 - - 0 0 - 2.197 2.197 2.229 - - 0 - 0.37%
2014-07-18 0 2.670 2.670 2.720 2.660 2.670 68,000 181,020 2.6621 2.188 2.188 2.229 2.180 2.188 82,966 2.1819 -2.55%
2014-07-17 0 2.740 2.720 2.740 2.710 2.740 714,400 1,952,312 2.7328 2.246 2.229 2.246 2.221 2.246 871,631 2.2398 0.37%
2014-07-16 0 2.730 2.680 2.730 2.680 2.730 320,734 868,277 2.7072 2.238 2.197 2.238 2.197 2.238 391,324 2.2188 2.25%
2014-07-15 0 2.670 2.670 2.680 2.670 2.690 352,200 942,666 2.6765 2.188 2.188 2.197 2.188 2.205 429,715 2.1937 -0.37%
2014-07-14 0 2.680 2.670 2.680 2.660 2.690 636,000 1,706,400 2.6830 2.197 2.188 2.197 2.180 2.205 775,976 2.1990 -1.11%
2014-07-11 0 2.710 2.690 2.710 2.680 2.720 480,622 1,296,895 2.6984 2.221 2.205 2.221 2.197 2.229 586,401 2.2116 -0.37%
2014-07-10 0 2.720 2.690 2.720 2.680 2.730 360,000 978,020 2.7167 2.229 2.205 2.229 2.197 2.238 439,232 2.2267 -0.37%
2014-07-09 0 2.730 2.700 2.730 2.710 2.740 390,337 1,063,119 2.7236 2.238 2.213 2.238 2.221 2.246 476,246 2.2323 -0.36%
2014-07-08 0 2.740 2.710 2.740 2.710 2.740 635,282 1,731,603 2.7257 2.246 2.221 2.246 2.221 2.246 775,100 2.2340 0.37%
2014-07-07 0 2.730 2.700 2.730 2.700 2.750 419,005 1,143,993 2.7303 2.238 2.213 2.238 2.213 2.254 511,223 2.2378 1.49%
2014-07-04 0 2.690 2.680 2.690 2.680 2.700 739,961 1,994,209 2.6950 2.205 2.197 2.205 2.197 2.213 902,818 2.2089 0.00%
2014-07-03 0 2.690 2.680 2.700 2.660 2.700 724,750 1,946,820 2.6862 2.205 2.197 2.213 2.180 2.213 884,259 2.2016 0.75%
2014-07-02 0 2.670 2.660 2.670 2.650 2.670 1,322,000 3,518,740 2.6617 2.188 2.180 2.188 2.172 2.188 1,612,957 2.1815 0.38%
2014-06-30 0 2.660 2.640 2.660 2.620 2.660 1,024,632 2,711,667 2.6465 2.180 2.164 2.180 2.147 2.180 1,250,141 2.1691 1.53%
2014-06-27 0 2.620 2.610 2.620 2.580 2.620 743,035 1,933,771 2.6025 2.147 2.139 2.147 2.115 2.147 906,568 2.1331 0.77%
2014-06-26 0 2.600 2.580 2.600 2.580 2.600 387,075 1,004,781 2.5958 2.131 2.115 2.131 2.115 2.131 472,266 2.1276 0.39%
2014-06-25 0 2.590 2.570 2.600 2.580 2.600 379,501 982,667 2.5894 2.123 2.106 2.131 2.115 2.131 463,025 2.1223 0.00%
2014-06-24 0 2.590 2.570 2.590 2.560 2.590 490,200 1,264,720 2.5800 2.123 2.106 2.123 2.098 2.123 598,087 2.1146 0.78%
2014-06-23 0 2.570 2.560 2.580 2.560 2.600 424,012 1,097,090 2.5874 2.106 2.098 2.115 2.098 2.131 517,332 2.1207 -0.39%
2014-06-20 0 2.580 2.560 2.580 2.560 2.580 401,156 1,033,024 2.5751 2.115 2.098 2.115 2.098 2.115 489,446 2.1106 1.18%
2014-06-19 0 2.550 2.520 2.550 2.540 2.550 370,000 940,180 2.5410 2.090 2.065 2.090 2.082 2.090 451,433 2.0827 1.19%
2014-06-18 0 2.520 2.500 2.520 2.500 2.530 382,000 962,360 2.5193 2.065 2.049 2.065 2.049 2.074 466,074 2.0648 0.80%
2014-06-17 0 2.500 2.500 2.510 2.490 2.500 400,506 1,000,519 2.4981 2.049 2.049 2.057 2.041 2.049 488,653 2.0475 0.40%
2014-06-16 0 2.490 2.480 2.490 2.480 2.490 426,750 1,062,497 2.4897 2.041 2.033 2.041 2.033 2.041 520,673 2.0406 0.40%
2014-06-13 0 2.480 2.460 2.480 2.460 2.490 403,000 1,000,340 2.4822 2.033 2.016 2.033 2.016 2.041 491,696 2.0345 0.40%
2014-06-12 0 2.470 2.450 2.490 2.450 2.490 332,362 825,576 2.4840 2.024 2.008 2.041 2.008 2.041 405,511 2.0359 -0.80%
2014-06-11 0 2.490 2.450 2.490 2.450 2.490 564,000 1,393,080 2.4700 2.041 2.008 2.041 2.008 2.041 688,130 2.0244 2.05%
2014-06-10 0 2.440 2.440 2.460 2.420 2.470 678,250 1,654,755 2.4397 2.000 2.000 2.016 1.983 2.024 827,525 1.9996 0.83%
2014-06-09 0 2.420 2.420 2.480 2.420 2.430 104,375 253,480 2.4286 1.983 1.983 2.033 1.983 1.992 127,347 1.9905 0.00%
2014-06-06 0 2.420 2.420 2.450 2.420 2.440 114,000 276,940 2.4293 1.983 1.983 2.008 1.983 2.000 139,090 1.9911 -0.41%
2014-06-05 0 2.430 2.430 2.440 2.420 2.460 268,000 650,980 2.4290 1.992 1.992 2.000 1.983 2.016 326,984 1.9909 -0.69%
2014-06-04 0 2.540 2.520 2.550 2.520 2.540 120,187 303,463 2.5249 2.006 1.990 2.013 1.990 2.006 152,212 1.9937 0.79%
2014-06-03 0 2.520 2.510 2.530 2.470 2.520 211,000 529,809 2.5109 1.990 1.982 1.998 1.950 1.990 267,223 1.9826 2.44%
2014-05-30 0 2.460 2.410 2.530 2.410 2.530 3,061,495 7,641,907 2.4961 1.942 1.903 1.998 1.903 1.998 3,877,256 1.9710 -2.38%
2014-05-29 0 2.520 2.510 2.520 2.510 2.520 254,025 637,961 2.5114 1.990 1.982 1.990 1.982 1.990 321,712 1.9830 0.40%
2014-05-28 0 2.510 2.510 2.530 2.510 2.520 286,250 719,895 2.5149 1.982 1.982 1.998 1.982 1.990 362,524 1.9858 0.00%
2014-05-27 0 2.510 2.510 2.520 2.510 2.520 122,186 306,773 2.5107 1.982 1.982 1.990 1.982 1.990 154,744 1.9825 0.00%
2014-05-26 0 2.510 2.510 2.530 2.500 2.520 262,078 658,072 2.5110 1.982 1.982 1.998 1.974 1.990 331,911 1.9827 0.00%
2014-05-23 0 2.510 2.500 2.520 2.500 2.510 146,000 366,400 2.5096 1.982 1.974 1.990 1.974 1.982 184,903 1.9816 0.00%
2014-05-22 0 2.510 2.510 2.520 2.510 2.530 192,025 483,978 2.5204 1.982 1.982 1.990 1.982 1.998 243,192 1.9901 0.40%
2014-05-21 0 2.500 2.500 2.510 2.490 2.500 120,500 301,195 2.4995 1.974 1.974 1.982 1.966 1.974 152,608 1.9736 0.40%
2014-05-20 0 2.490 2.490 2.510 2.490 2.500 341,500 852,530 2.4964 1.966 1.966 1.982 1.966 1.974 432,496 1.9712 0.00%
2014-05-19 0 2.490 2.480 2.490 2.480 2.490 75,151 186,907 2.4871 1.966 1.958 1.966 1.958 1.966 95,176 1.9638 0.00%
2014-05-16 0 2.490 2.490 2.500 2.490 2.490 56,250 140,050 2.4898 1.966 1.966 1.974 1.966 1.966 71,238 1.9659 0.00%
2014-05-15 0 2.490 2.480 2.490 2.490 2.500 259,083 646,434 2.4951 1.966 1.958 1.966 1.966 1.974 328,118 1.9701 0.40%
2014-05-14 0 2.480 2.480 2.490 2.450 2.490 193,500 479,105 2.4760 1.958 1.958 1.966 1.935 1.966 245,060 1.9551 0.81%
2014-05-13 0 2.460 2.460 2.490 - - 25 60 2.4000 1.942 1.942 1.966 - - 32 1.8950 0.00%
2014-05-12 0 2.460 2.460 2.480 2.460 2.460 6,546 15,934 2.4342 1.942 1.942 1.958 1.942 1.942 8,290 1.9220 0.00%
2014-05-09 0 2.460 2.460 2.470 2.460 2.470 304,188 750,198 2.4662 1.942 1.942 1.950 1.942 1.950 385,241 1.9473 0.41%
2014-05-08 0 2.450 2.440 2.480 2.450 2.470 410,375 1,009,611 2.4602 1.935 1.927 1.958 1.935 1.950 519,723 1.9426 -0.81%
2014-05-07 0 2.470 2.470 2.480 2.460 2.490 46,000 114,000 2.4783 1.950 1.950 1.958 1.942 1.966 58,257 1.9568 -0.40%
2014-05-05 0 2.480 2.480 2.490 2.480 2.480 68,000 168,640 2.4800 1.958 1.958 1.966 1.958 1.958 86,119 1.9582 0.40%
2014-05-02 0 2.470 2.470 2.480 2.470 2.470 190,575 470,691 2.4698 1.950 1.950 1.958 1.950 1.950 241,355 1.9502 0.00%
2014-04-30 0 2.470 2.460 2.480 2.470 2.480 60,000 148,400 2.4733 1.950 1.942 1.958 1.950 1.958 75,988 1.9530 0.00%
2014-04-29 0 2.470 2.470 2.480 2.460 2.460 83,401 205,124 2.4595 1.950 1.950 1.958 1.942 1.942 105,624 1.9420 0.41%
2014-04-28 0 2.460 2.460 2.480 2.460 2.480 322,850 798,445 2.4731 1.942 1.942 1.958 1.942 1.958 408,876 1.9528 -0.81%
2014-04-25 0 2.480 2.470 2.480 2.480 2.480 284,000 704,320 2.4800 1.958 1.950 1.958 1.958 1.958 359,674 1.9582 -0.40%
2014-04-24 0 2.490 2.490 2.500 2.470 2.490 198,000 492,840 2.4891 1.966 1.966 1.974 1.950 1.966 250,759 1.9654 0.00%
2014-04-23 0 2.490 2.480 2.500 2.490 2.500 270,000 672,320 2.4901 1.966 1.958 1.974 1.966 1.974 341,944 1.9662 -0.40%
2014-04-22 0 2.500 2.490 2.500 2.490 2.500 396,000 987,780 2.4944 1.974 1.966 1.974 1.966 1.974 501,518 1.9696 0.40%
2014-04-17 0 2.490 2.480 2.500 2.490 2.500 342,000 851,740 2.4905 1.966 1.958 1.974 1.966 1.974 433,129 1.9665 0.00%
2014-04-16 0 2.490 2.490 2.500 2.480 2.490 228,000 566,820 2.4861 1.966 1.966 1.974 1.958 1.966 288,753 1.9630 0.40%
2014-04-15 0 2.480 2.470 2.490 2.480 2.480 100,000 248,000 2.4800 1.958 1.950 1.966 1.958 1.958 126,646 1.9582 -0.40%
2014-04-14 0 2.490 2.480 2.490 2.490 2.510 360,056 897,877 2.4937 1.966 1.958 1.966 1.966 1.982 455,996 1.9690 0.00%
2014-04-11 0 2.490 2.490 2.500 2.480 2.490 150,050 372,522 2.4827 1.966 1.966 1.974 1.958 1.966 190,032 1.9603 -0.40%
2014-04-10 0 2.500 2.490 2.510 2.510 2.510 10,000 25,100 2.5100 1.974 1.966 1.982 1.982 1.982 12,665 1.9819 0.00%
2014-04-09 0 2.500 2.480 2.500 2.470 2.500 207,085 512,565 2.4751 1.974 1.958 1.974 1.950 1.974 262,265 1.9544 1.21%
2014-04-08 0 2.470 2.470 2.480 2.460 2.480 108,434 266,890 2.4613 1.950 1.950 1.958 1.942 1.958 137,327 1.9435 0.41%
2014-04-07 0 2.460 2.460 2.480 2.450 2.460 146,000 358,100 2.4527 1.942 1.942 1.958 1.935 1.942 184,903 1.9367 -0.81%
2014-04-04 0 2.480 2.470 2.490 2.480 2.490 92,000 228,620 2.4850 1.958 1.950 1.966 1.958 1.966 116,514 1.9622 -0.40%
2014-04-03 0 2.490 2.480 2.520 2.480 2.520 348,000 870,320 2.5009 1.966 1.958 1.990 1.958 1.990 440,728 1.9747 0.00%
2014-04-02 0 2.490 2.490 2.500 2.480 2.490 44,000 109,440 2.4873 1.966 1.966 1.974 1.958 1.966 55,724 1.9640 -0.40%
2014-04-01 0 2.500 2.490 2.500 2.410 2.500 206,457 509,736 2.4690 1.974 1.966 1.974 1.903 1.974 261,469 1.9495 2.46%
2014-03-31 0 2.440 2.440 2.500 2.420 2.500 90,000 221,080 2.4564 1.927 1.927 1.974 1.911 1.974 113,981 1.9396 0.41%
2014-03-28 0 2.430 2.430 2.480 2.430 2.450 32,800 79,952 2.4376 1.919 1.919 1.958 1.919 1.935 41,540 1.9247 0.00%
2014-03-27 0 2.430 2.420 2.430 2.410 2.430 107,200 259,056 2.4166 1.919 1.911 1.919 1.903 1.919 135,764 1.9081 0.00%
2014-03-26 0 2.430 2.430 2.460 2.430 2.440 79,157 192,642 2.4337 1.919 1.919 1.942 1.919 1.927 100,249 1.9216 0.83%
2014-03-25 0 2.410 2.410 2.440 2.380 2.440 113,162 273,153 2.4138 1.903 1.903 1.927 1.879 1.927 143,315 1.9060 -0.82%
2014-03-24 0 2.430 2.420 2.430 2.420 2.450 18,062 43,907 2.4309 1.919 1.911 1.919 1.911 1.935 22,875 1.9195 -0.41%
2014-03-21 0 2.440 2.440 2.450 2.420 2.450 60,200 147,176 2.4448 1.927 1.927 1.935 1.911 1.935 76,241 1.9304 -0.81%
2014-03-20 0 2.460 2.420 2.460 - - 0 0 - 1.942 1.911 1.942 - - 0 - 0.00%
2014-03-19 0 2.460 2.430 2.460 2.420 2.470 59,000 144,790 2.4541 1.942 1.919 1.942 1.911 1.950 74,721 1.9377 1.65%
2014-03-18 0 2.420 2.420 2.460 2.410 2.450 116,730 283,310 2.4271 1.911 1.911 1.942 1.903 1.935 147,834 1.9164 -0.41%
2014-03-17 0 2.430 2.430 2.450 2.420 2.460 72,122 175,552 2.4341 1.919 1.919 1.935 1.911 1.942 91,340 1.9220 -1.22%
2014-03-14 0 2.460 2.460 2.480 2.420 2.460 122,000 298,880 2.4498 1.942 1.942 1.958 1.911 1.942 154,508 1.9344 -0.81%
2014-03-13 0 2.480 2.470 2.480 2.480 2.480 10,000 24,800 2.4800 1.958 1.950 1.958 1.958 1.958 12,665 1.9582 0.00%
2014-03-12 0 2.480 2.470 2.480 2.460 2.480 172,782 427,060 2.4717 1.958 1.950 1.958 1.942 1.958 218,821 1.9516 -0.40%
2014-03-11 0 2.490 2.480 2.500 2.490 2.490 453,073 1,128,108 2.4899 1.966 1.958 1.974 1.966 1.966 573,798 1.9660 -0.40%
2014-03-10 0 2.500 2.490 2.500 2.490 2.500 54,955 137,109 2.4949 1.974 1.966 1.974 1.966 1.974 69,598 1.9700 0.00%
2014-03-07 0 2.500 2.500 2.510 2.500 2.510 356,979 892,504 2.5002 1.974 1.974 1.982 1.974 1.982 452,099 1.9741 0.00%
2014-03-06 0 2.500 2.490 2.510 2.500 2.500 50,000 125,000 2.5000 1.974 1.966 1.982 1.974 1.974 63,323 1.9740 0.81%
2014-03-05 0 2.480 2.480 2.500 2.480 2.490 84,000 209,100 2.4893 1.958 1.958 1.974 1.958 1.966 106,383 1.9655 -1.20%
2014-03-04 0 2.510 2.490 2.520 2.490 2.520 34,000 85,340 2.5100 1.982 1.966 1.990 1.966 1.990 43,060 1.9819 0.80%
2014-03-03 0 2.490 2.480 2.490 2.480 2.550 170,187 424,578 2.4948 1.966 1.958 1.966 1.958 2.013 215,535 1.9699 0.40%
2014-02-28 0 2.480 2.480 2.490 2.480 2.490 84,081 208,616 2.4811 1.958 1.958 1.966 1.958 1.966 106,485 1.9591 0.00%
2014-02-27 0 2.480 2.480 2.510 2.480 2.500 34,000 84,400 2.4824 1.958 1.958 1.982 1.958 1.974 43,060 1.9601 0.40%
2014-02-26 0 2.470 2.470 2.490 2.470 2.480 24,000 59,420 2.4758 1.950 1.950 1.966 1.950 1.958 30,395 1.9549 0.00%
2014-02-25 0 2.470 2.470 2.480 2.470 2.480 130,338 322,767 2.4764 1.950 1.950 1.958 1.950 1.958 165,068 1.9554 -0.40%
2014-02-24 0 2.480 2.470 2.490 2.470 2.490 180,875 448,927 2.4820 1.958 1.950 1.966 1.950 1.966 229,071 1.9598 -0.40%
2014-02-21 0 2.490 2.480 2.500 2.490 2.490 152,150 378,846 2.4900 1.966 1.958 1.974 1.966 1.966 192,692 1.9661 0.00%
2014-02-20 0 2.490 2.480 2.490 2.490 2.490 75,280 187,393 2.4893 1.966 1.958 1.966 1.966 1.966 95,339 1.9655 0.00%
2014-02-19 0 2.490 2.490 2.520 2.490 2.500 102,500 255,705 2.4947 1.966 1.966 1.990 1.966 1.974 129,812 1.9698 -0.80%
2014-02-18 0 2.510 2.490 2.530 - - 525 1,283 2.4438 1.982 1.966 1.998 - - 665 1.9296 0.00%
2014-02-17 0 2.510 2.500 2.510 2.490 2.510 136,506 341,854 2.5043 1.982 1.974 1.982 1.966 1.982 172,879 1.9774 0.80%
2014-02-14 0 2.490 2.490 2.500 2.480 2.490 30,375 75,411 2.4827 1.966 1.966 1.974 1.958 1.966 38,469 1.9603 0.00%
2014-02-13 0 2.490 2.480 2.490 2.480 2.500 40,000 99,600 2.4900 1.966 1.958 1.966 1.958 1.974 50,658 1.9661 -0.40%
2014-02-12 0 2.500 2.490 2.510 2.500 2.500 10,133 25,323 2.4991 1.974 1.966 1.982 1.974 1.974 12,833 1.9733 0.40%
2014-02-11 0 2.490 2.490 2.500 2.470 2.490 33,444 82,658 2.4715 1.966 1.966 1.974 1.950 1.966 42,355 1.9515 1.22%
2014-02-10 0 2.460 2.460 2.480 2.460 2.460 56,000 137,760 2.4600 1.942 1.942 1.958 1.942 1.942 70,922 1.9424 0.00%
2014-02-07 0 2.460 2.450 2.490 2.460 2.470 92,250 226,965 2.4603 1.942 1.935 1.966 1.942 1.950 116,831 1.9427 -0.40%
2014-02-06 0 2.470 2.450 2.500 2.450 2.470 42,078 103,589 2.4618 1.950 1.935 1.974 1.935 1.950 53,290 1.9439 1.23%
2014-02-05 0 2.440 2.440 2.480 2.360 2.470 54,000 132,540 2.4544 1.927 1.927 1.958 1.863 1.950 68,389 1.9380 -1.61%
2014-02-04 0 2.480 2.480 2.500 2.480 2.500 126,000 312,820 2.4827 1.958 1.958 1.974 1.958 1.974 159,574 1.9603 -0.80%
2014-01-30 0 2.500 2.500 2.520 2.500 2.520 142,000 356,000 2.5070 1.974 1.974 1.990 1.974 1.990 179,837 1.9796 0.00%
2014-01-29 0 2.500 2.500 2.540 2.500 2.520 124,000 311,420 2.5115 1.974 1.974 2.006 1.974 1.990 157,041 1.9831 0.40%
2014-01-28 0 2.490 2.490 2.510 - - 0 0 - 1.966 1.966 1.982 - - 0 - 0.40%
2014-01-27 0 2.480 2.480 2.490 2.470 2.500 531,000 1,321,390 2.4885 1.958 1.958 1.966 1.950 1.974 672,489 1.9649 -1.20%
2014-01-24 0 2.510 2.510 2.520 2.500 2.520 160,000 401,920 2.5120 1.982 1.982 1.990 1.974 1.990 202,633 1.9835 -0.40%
2014-01-23 0 2.520 2.500 2.520 2.460 2.550 266,000 666,880 2.5071 1.990 1.974 1.990 1.942 2.013 336,878 1.9796 -1.56%
2014-01-22 0 2.560 2.550 2.570 2.560 2.560 15,800 40,337 2.5530 2.021 2.013 2.029 2.021 2.021 20,010 2.0158 -0.78%
2014-01-21 0 2.580 2.560 2.580 2.550 2.580 35,000 89,910 2.5689 2.037 2.021 2.037 2.013 2.037 44,326 2.0284 0.78%
2014-01-20 0 2.560 2.550 2.570 2.560 2.580 271,850 697,426 2.5655 2.021 2.013 2.029 2.021 2.037 344,287 2.0257 -0.78%
2014-01-17 0 2.580 2.560 2.580 2.560 2.580 249,400 640,084 2.5665 2.037 2.021 2.037 2.021 2.037 315,855 2.0265 0.39%
2014-01-16 0 2.570 2.570 2.590 2.560 2.600 152,575 394,614 2.5864 2.029 2.029 2.045 2.021 2.053 193,230 2.0422 0.00%
2014-01-15 0 2.570 2.560 2.570 2.550 2.570 358,000 918,600 2.5659 2.029 2.021 2.029 2.013 2.029 453,392 2.0261 0.00%
2014-01-14 0 2.570 2.570 2.600 2.570 2.590 785,000 2,019,800 2.5730 2.029 2.029 2.053 2.029 2.045 994,170 2.0316 0.00%
2014-01-13 0 2.570 2.570 2.590 2.560 2.600 175,000 452,150 2.5837 2.029 2.029 2.045 2.021 2.053 221,630 2.0401 -0.77%
2014-01-10 0 2.590 2.570 2.590 2.560 2.590 129,350 333,902 2.5814 2.045 2.029 2.045 2.021 2.045 163,816 2.0383 0.39%
2014-01-09 0 2.580 2.570 2.590 2.540 2.610 815,407 2,106,633 2.5835 2.037 2.029 2.045 2.006 2.061 1,032,679 2.0400 1.98%
2014-01-08 0 2.530 2.530 2.540 2.500 2.540 632,686 1,592,396 2.5169 1.998 1.998 2.006 1.974 2.006 801,271 1.9873 0.40%
2014-01-07 0 2.520 2.510 2.520 2.510 2.520 68,000 170,840 2.5124 1.990 1.982 1.990 1.982 1.990 86,119 1.9838 0.40%
2014-01-06 0 2.510 2.510 2.520 2.510 2.540 181,917 459,295 2.5248 1.982 1.982 1.990 1.982 2.006 230,390 1.9936 -1.18%
2014-01-03 0 2.540 2.510 2.540 2.510 2.540 6,000 15,120 2.5200 2.006 1.982 2.006 1.982 2.006 7,599 1.9898 0.00%
2014-01-02 0 2.540 2.520 2.540 2.530 2.540 180,000 456,700 2.5372 2.006 1.990 2.006 1.998 2.006 227,963 2.0034 0.79%
2013-12-31 0 2.520 2.520 2.540 2.510 2.530 70,905 178,504 2.5175 1.990 1.990 2.006 1.982 1.998 89,798 1.9878 -0.40%
2013-12-30 0 2.530 2.520 2.530 2.480 2.530 358,000 892,780 2.4938 1.998 1.990 1.998 1.958 1.998 453,392 1.9691 0.80%
2013-12-27 0 2.510 2.500 2.510 2.500 2.520 144,000 360,640 2.5044 1.982 1.974 1.982 1.974 1.990 182,370 1.9775 0.40%
2013-12-24 0 2.500 2.500 2.510 2.500 2.500 46,000 115,000 2.5000 1.974 1.974 1.982 1.974 1.974 58,257 1.9740 0.40%
2013-12-23 0 2.490 2.490 2.500 2.480 2.500 66,250 164,410 2.4817 1.966 1.966 1.974 1.958 1.974 83,903 1.9595 0.00%
2013-12-20 0 2.490 2.480 2.500 2.470 2.500 231,500 576,075 2.4884 1.966 1.958 1.974 1.950 1.974 293,185 1.9649 0.81%
2013-12-19 0 2.470 2.470 2.480 2.470 2.520 510,000 1,271,060 2.4923 1.950 1.950 1.958 1.950 1.990 645,894 1.9679 -1.20%
2013-12-18 0 2.500 2.480 2.500 2.480 2.500 560,262 1,396,054 2.4918 1.974 1.958 1.974 1.958 1.974 709,549 1.9675 0.40%
2013-12-17 0 2.490 2.480 2.500 2.490 2.490 202,000 502,980 2.4900 1.966 1.958 1.974 1.966 1.966 255,825 1.9661 0.40%
2013-12-16 0 2.480 2.480 2.490 2.480 2.480 194,188 481,580 2.4800 1.958 1.958 1.966 1.958 1.958 245,931 1.9582 0.00%
2013-12-13 0 2.480 2.480 2.490 2.480 2.500 316,400 787,380 2.4886 1.958 1.958 1.966 1.958 1.974 400,707 1.9650 0.00%
2013-12-12 0 2.480 2.480 2.500 2.480 2.490 164,400 409,248 2.4893 1.958 1.958 1.974 1.958 1.966 208,206 1.9656 -0.40%
2013-12-11 0 2.490 2.490 2.500 2.490 2.500 311,250 776,935 2.4962 1.966 1.966 1.974 1.966 1.974 394,185 1.9710 -0.40%
2013-12-10 0 2.500 2.500 2.510 2.500 2.520 830,000 2,076,300 2.5016 1.974 1.974 1.982 1.974 1.990 1,051,161 1.9752 -0.40%
2013-12-09 0 2.510 2.490 2.510 2.500 2.520 788,275 1,971,293 2.5008 1.982 1.966 1.982 1.974 1.990 998,318 1.9746 0.00%
2013-12-06 0 2.510 2.500 2.510 2.500 2.510 410,000 1,025,340 2.5008 1.982 1.974 1.982 1.974 1.982 519,248 1.9747 0.40%
2013-12-05 0 2.500 2.490 2.500 2.450 2.500 452,050 1,127,982 2.4953 1.974 1.966 1.974 1.935 1.974 572,503 1.9703 0.00%
2013-12-04 0 2.500 2.480 2.500 2.490 2.500 526,090 1,310,419 2.4909 1.974 1.958 1.974 1.966 1.974 666,271 1.9668 0.00%
2013-12-03 0 2.500 2.490 2.500 2.490 2.500 104,000 259,900 2.4990 1.974 1.966 1.974 1.966 1.974 131,712 1.9732 0.40%
2013-12-02 0 2.490 2.480 2.490 2.480 2.490 510,200 1,268,664 2.4866 1.966 1.958 1.966 1.958 1.966 646,147 1.9634 -0.40%
2013-11-29 0 2.500 2.490 2.510 2.490 2.500 335,000 837,390 2.4997 1.974 1.966 1.982 1.966 1.974 424,264 1.9737 0.00%
2013-11-28 0 2.500 2.490 2.500 2.490 2.510 494,000 1,234,560 2.4991 1.974 1.966 1.974 1.966 1.982 625,631 1.9733 0.00%
2013-11-27 0 2.500 2.490 2.500 2.490 2.510 238,000 594,840 2.4993 1.974 1.966 1.974 1.966 1.982 301,417 1.9735 -0.40%
2013-11-26 0 2.510 2.490 2.520 2.490 2.510 461,000 1,153,000 2.5011 1.982 1.966 1.990 1.966 1.982 583,837 1.9749 0.00%
2013-11-25 0 2.510 2.490 2.510 2.490 2.520 77,600 194,020 2.5003 1.982 1.966 1.982 1.966 1.990 98,277 1.9742 0.00%
2013-11-22 0 2.510 2.490 2.510 2.490 2.520 336,000 842,660 2.5079 1.982 1.966 1.982 1.966 1.990 425,530 1.9803 0.40%
2013-11-21 0 2.500 2.490 2.500 2.490 2.520 628,400 1,570,700 2.4995 1.974 1.966 1.974 1.966 1.990 795,843 1.9736 -0.79%
2013-11-20 0 2.520 2.510 2.520 2.510 2.520 303,150 761,665 2.5125 1.990 1.982 1.990 1.982 1.990 383,927 1.9839 0.00%
2013-11-19 0 2.520 2.510 2.520 2.510 2.530 190,560 478,658 2.5118 1.990 1.982 1.990 1.982 1.998 241,336 1.9834 -0.40%
2013-11-18 0 2.530 2.510 2.530 2.510 2.530 181,250 456,707 2.5198 1.998 1.982 1.998 1.982 1.998 229,546 1.9896 0.40%
2013-11-15 0 2.520 2.510 2.520 2.500 2.520 128,000 321,900 2.5148 1.990 1.982 1.990 1.974 1.990 162,107 1.9857 0.40%
2013-11-14 0 2.510 2.480 2.510 2.480 2.510 136,000 339,540 2.4966 1.982 1.958 1.982 1.958 1.982 172,238 1.9713 -0.40%
2013-11-13 0 2.520 2.500 2.520 2.490 2.520 410,800 1,032,060 2.5123 1.990 1.974 1.990 1.966 1.990 520,261 1.9837 0.00%
2013-11-12 0 2.520 2.500 2.520 2.490 2.570 604,000 1,516,820 2.5113 1.990 1.974 1.990 1.966 2.029 764,941 1.9829 -0.40%
2013-11-11 0 2.530 2.520 2.550 2.520 2.560 187,200 473,919 2.5316 1.998 1.990 2.013 1.990 2.021 237,081 1.9990 0.00%
2013-11-08 0 2.530 2.510 2.530 2.510 2.530 616,000 1,554,620 2.5237 1.998 1.982 1.998 1.982 1.998 780,138 1.9927 -0.39%
2013-11-07 0 2.540 2.530 2.540 2.520 2.540 925,900 2,345,651 2.5334 2.006 1.998 2.006 1.990 2.006 1,172,614 2.0004 0.79%
2013-11-06 0 2.520 2.520 2.540 2.510 2.540 411,540 1,039,483 2.5258 1.990 1.990 2.006 1.982 2.006 521,198 1.9944 0.00%
2013-11-05 0 2.520 2.520 2.540 2.510 2.540 331,108 837,313 2.5288 1.990 1.990 2.006 1.982 2.006 419,335 1.9968 0.40%
2013-11-04 0 2.510 2.500 2.520 2.510 2.530 170,000 427,700 2.5159 1.982 1.974 1.990 1.982 1.998 215,298 1.9865 -0.40%
2013-11-01 0 2.520 2.510 2.520 2.500 2.550 342,000 861,240 2.5182 1.990 1.982 1.990 1.974 2.013 433,129 1.9884 1.20%
2013-10-31 1 - - - - - 0 0 - 1.966 - - - - 0 - 0.00%
2013-10-30 0 2.490 2.490 2.500 2.480 2.500 749,162 1,867,854 2.4933 1.966 1.966 1.974 1.958 1.974 948,783 1.9687 0.00%
2013-10-29 0 2.490 2.470 2.490 2.470 2.490 650,425 1,613,308 2.4804 1.966 1.950 1.966 1.950 1.966 823,736 1.9585 -0.40%
2013-10-28 0 2.500 2.480 2.500 2.480 2.500 320,000 796,560 2.4893 1.974 1.958 1.974 1.958 1.974 405,267 1.9655 0.40%
2013-10-25 0 2.490 2.470 2.490 2.470 2.490 271,000 671,800 2.4790 1.966 1.950 1.966 1.950 1.966 343,210 1.9574 0.00%
2013-10-24 0 2.490 2.470 2.500 2.480 2.490 94,000 233,320 2.4821 1.966 1.950 1.974 1.958 1.966 119,047 1.9599 0.40%
2013-10-23 0 2.480 2.470 2.480 2.480 2.520 2,699,000 6,728,420 2.4929 1.958 1.950 1.958 1.958 1.990 3,418,172 1.9684 -1.59%
2013-10-22 0 2.520 2.510 2.520 2.500 2.530 346,400 869,464 2.5100 1.990 1.982 1.990 1.974 1.998 438,701 1.9819 0.40%
2013-10-21 0 2.510 2.490 2.510 2.490 2.540 1,629,292 4,081,550 2.5051 1.982 1.966 1.982 1.966 2.006 2,063,431 1.9780 0.00%
2013-10-18 0 2.510 2.510 2.530 2.500 2.510 1,457,471 3,645,943 2.5016 1.982 1.982 1.998 1.974 1.982 1,845,827 1.9752 0.40%
2013-10-17 0 2.500 2.500 2.510 2.500 2.510 881,250 2,208,212 2.5058 1.974 1.974 1.982 1.974 1.982 1,116,067 1.9786 -0.40%
2013-10-16 0 2.510 2.500 2.510 2.500 2.510 326,000 818,240 2.5099 1.982 1.974 1.982 1.974 1.982 412,865 1.9819 0.00%
2013-10-15 0 2.510 2.500 2.510 2.500 2.540 514,375 1,290,002 2.5079 1.982 1.974 1.982 1.974 2.006 651,435 1.9802 0.40%
2013-10-11 0 2.500 2.490 2.510 2.490 2.500 838,000 2,092,700 2.4973 1.974 1.966 1.982 1.966 1.974 1,061,292 1.9718 0.40%
2013-10-10 0 2.490 2.480 2.500 2.490 2.490 406,000 1,010,940 2.4900 1.966 1.958 1.974 1.966 1.966 514,182 1.9661 0.00%
2013-10-09 0 2.490 2.480 2.500 2.490 2.500 318,000 791,900 2.4903 1.966 1.958 1.974 1.966 1.974 402,734 1.9663 0.00%
2013-10-08 0 2.490 2.490 2.500 2.490 2.490 190,250 473,712 2.4899 1.966 1.966 1.974 1.966 1.966 240,944 1.9661 0.00%
2013-10-07 0 2.490 2.490 2.500 2.490 2.490 200,250 498,610 2.4899 1.966 1.966 1.974 1.966 1.966 253,608 1.9661 0.48%
2013-10-04 0 2.500 2.500 2.520 2.500 2.500 331,000 827,450 2.4998 1.957 1.957 1.972 1.957 1.957 422,919 1.9565 0.00%
2013-10-03 0 2.500 2.500 2.520 2.480 2.510 381,606 954,578 2.5015 1.957 1.957 1.972 1.941 1.964 487,579 1.9578 0.00%
2013-10-02 0 2.500 2.480 2.500 2.470 2.500 341,650 852,684 2.4958 1.957 1.941 1.957 1.933 1.957 436,527 1.9533 0.00%
2013-09-30 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2013-09-13 0 2.500 2.480 2.500 2.480 2.510 76,000 190,680 2.5089 1.957 1.941 1.957 1.941 1.964 97,105 1.9636 0.40%
2013-09-12 0 2.490 2.490 2.500 2.480 2.500 146,242 364,830 2.4947 1.949 1.949 1.957 1.941 1.957 186,854 1.9525 0.81%
2013-09-11 0 2.470 2.470 2.480 2.460 2.480 256,200 633,484 2.4726 1.933 1.933 1.941 1.925 1.941 327,347 1.9352 -0.40%
2013-09-10 0 2.480 2.470 2.480 2.470 2.480 264,000 653,920 2.4770 1.941 1.933 1.941 1.933 1.941 337,313 1.9386 0.81%
2013-09-09 0 2.460 2.450 2.460 2.460 2.500 276,805 684,960 2.4745 1.925 1.918 1.925 1.925 1.957 353,674 1.9367 -0.81%
2013-09-06 0 2.480 2.470 2.540 2.480 2.550 549,440 1,389,753 2.5294 1.941 1.933 1.988 1.941 1.996 702,021 1.9796 -0.80%
2013-09-05 0 2.500 2.490 2.510 2.500 2.510 124,000 310,700 2.5056 1.957 1.949 1.964 1.957 1.964 158,435 1.9611 0.00%
2013-09-04 0 2.500 2.490 2.510 2.490 2.500 32,150 80,063 2.4903 1.957 1.949 1.964 1.949 1.957 41,078 1.9490 -0.40%
2013-09-03 0 2.510 2.490 2.510 2.500 2.510 507,403 1,270,223 2.5034 1.964 1.949 1.964 1.957 1.964 648,310 1.9593 0.40%
2013-09-02 0 2.500 2.490 2.500 2.450 2.500 138,000 344,300 2.4949 1.957 1.949 1.957 1.918 1.957 176,323 1.9527 0.40%
2013-08-30 0 2.490 2.440 2.500 2.440 2.500 148,000 367,800 2.4851 1.949 1.910 1.957 1.910 1.957 189,100 1.9450 0.40%
2013-08-29 0 2.480 2.460 2.480 2.460 2.480 20,000 49,440 2.4720 1.941 1.925 1.941 1.925 1.941 25,554 1.9347 -1.20%
2013-08-28 0 2.510 2.450 2.520 - - 0 0 - 1.964 1.918 1.972 - - 0 - 0.00%
2013-08-27 0 2.510 2.470 2.520 2.460 2.510 644,000 1,598,420 2.4820 1.964 1.933 1.972 1.925 1.964 822,840 1.9426 0.00%
2013-08-26 0 2.510 2.500 2.510 2.500 2.510 114,831 287,856 2.5068 1.964 1.957 1.964 1.957 1.964 146,720 1.9619 0.00%
2013-08-23 0 2.510 2.500 2.510 2.510 2.520 96,000 241,460 2.5152 1.964 1.957 1.964 1.964 1.972 122,659 1.9685 -0.40%
2013-08-22 0 2.520 2.500 2.520 2.480 2.520 138,000 344,240 2.4945 1.972 1.957 1.972 1.941 1.972 176,323 1.9523 0.00%
2013-08-21 0 2.520 2.520 2.540 2.520 2.540 130,325 329,402 2.5275 1.972 1.972 1.988 1.972 1.988 166,517 1.9782 -0.79%
2013-08-20 0 2.540 2.510 2.590 2.540 2.560 152,000 387,500 2.5493 1.988 1.964 2.027 1.988 2.004 194,211 1.9953 -0.78%
2013-08-19 0 2.560 2.560 2.600 2.560 2.590 42,000 108,120 2.5743 2.004 2.004 2.035 2.004 2.027 53,663 2.0148 -0.39%
2013-08-16 0 2.570 2.570 2.590 2.560 2.590 110,250 283,052 2.5674 2.011 2.011 2.027 2.004 2.027 140,867 2.0094 -1.15%
2013-08-15 0 2.600 2.580 2.610 2.580 2.600 16,000 41,520 2.5950 2.035 2.019 2.043 2.019 2.035 20,443 2.0310 0.00%
2013-08-13 0 2.600 2.600 2.610 2.600 2.620 213,538 556,547 2.6063 2.035 2.035 2.043 2.035 2.051 272,838 2.0398 -0.38%
2013-08-12 0 2.610 2.590 2.610 2.590 2.620 516,000 1,344,820 2.6062 2.043 2.027 2.043 2.027 2.051 659,294 2.0398 1.16%
2013-08-09 0 2.580 2.580 2.600 2.580 2.580 3,000 7,680 2.5600 2.019 2.019 2.035 2.019 2.019 3,833 2.0036 0.00%
2013-08-08 0 2.580 2.570 2.590 2.570 2.580 22,194 57,128 2.5740 2.019 2.011 2.027 2.011 2.019 28,357 2.0146 0.39%
2013-08-07 0 2.570 2.570 2.580 2.570 2.580 108,000 278,260 2.5765 2.011 2.011 2.019 2.011 2.019 137,992 2.0165 0.00%
2013-08-06 0 2.570 2.570 2.600 2.560 2.600 322,636 836,546 2.5928 2.011 2.011 2.035 2.004 2.035 412,233 2.0293 -0.77%
2013-08-05 0 2.590 2.590 2.610 2.590 2.600 322,024 837,200 2.5998 2.027 2.027 2.043 2.027 2.035 411,451 2.0348 0.39%
2013-08-02 0 2.580 2.580 2.600 2.580 2.600 80,000 206,760 2.5845 2.019 2.019 2.035 2.019 2.035 102,216 2.0228 -0.77%
2013-08-01 0 2.600 2.580 2.600 2.600 2.600 4,000 10,400 2.6000 2.035 2.019 2.035 2.035 2.035 5,111 2.0349 0.00%
2013-07-31 0 2.600 2.590 2.600 2.590 2.600 48,375 125,616 2.5967 2.035 2.027 2.035 2.027 2.035 61,809 2.0323 0.00%
2013-07-30 0 2.600 2.560 2.600 2.600 2.600 22,000 57,200 2.6000 2.035 2.004 2.035 2.035 2.035 28,109 2.0349 -0.76%
2013-07-29 0 2.620 2.600 2.630 2.580 2.620 119,670 310,958 2.5985 2.051 2.035 2.058 2.019 2.051 152,903 2.0337 0.00%
2013-07-26 0 2.620 2.620 2.630 2.590 2.620 57,000 149,010 2.6142 2.051 2.051 2.058 2.027 2.051 72,829 2.0460 0.38%
2013-07-25 0 2.610 2.600 2.620 2.550 2.620 546,000 1,422,880 2.6060 2.043 2.035 2.051 1.996 2.051 697,625 2.0396 0.38%
2013-07-24 0 2.600 2.580 2.600 2.580 2.620 828,000 2,155,560 2.6033 2.035 2.019 2.035 2.019 2.051 1,057,938 2.0375 0.00%
2013-07-23 0 2.600 2.590 2.620 2.570 2.630 766,425 2,007,128 2.6188 2.035 2.027 2.051 2.011 2.058 979,263 2.0496 0.00%
2013-07-22 0 2.600 2.590 2.600 2.590 2.620 626,000 1,630,440 2.6045 2.035 2.027 2.035 2.027 2.051 799,842 2.0385 0.00%
2013-07-19 0 2.600 2.600 2.610 2.570 2.600 78,000 202,520 2.5964 2.035 2.035 2.043 2.011 2.035 99,661 2.0321 -0.76%
2013-07-18 0 2.620 2.610 2.630 2.580 2.640 434,200 1,133,930 2.6115 2.051 2.043 2.058 2.019 2.066 554,778 2.0439 0.77%
2013-07-17 0 2.600 2.600 2.620 2.580 2.600 136,000 353,400 2.5985 2.035 2.035 2.051 2.019 2.035 173,768 2.0338 -0.76%
2013-07-16 0 2.620 2.600 2.620 2.600 2.620 46,250 120,718 2.6101 2.051 2.035 2.051 2.035 2.051 59,094 2.0428 0.77%
2013-07-15 0 2.600 2.600 2.620 2.570 2.630 672,000 1,748,500 2.6019 2.035 2.035 2.051 2.011 2.058 858,616 2.0364 0.78%
2013-07-12 0 2.580 2.580 2.610 2.540 2.610 261,250 675,502 2.5857 2.019 2.019 2.043 1.988 2.043 333,800 2.0237 -0.77%
2013-07-11 0 2.600 2.580 2.610 2.550 2.620 190,050 494,946 2.6043 2.035 2.019 2.043 1.996 2.051 242,827 2.0383 0.78%
2013-07-10 0 2.580 2.580 2.600 2.560 2.610 54,000 139,520 2.5837 2.019 2.019 2.035 2.004 2.043 68,996 2.0221 -0.77%
2013-07-09 0 2.600 2.580 2.600 2.550 2.620 910,374 2,356,886 2.5889 2.035 2.019 2.035 1.996 2.051 1,163,187 2.0262 1.56%
2013-07-08 0 2.560 2.550 2.560 2.420 2.560 1,385,498 3,521,499 2.5417 2.004 1.996 2.004 1.894 2.004 1,770,254 1.9893 0.00%
2013-07-05 0 2.560 2.560 2.570 2.530 2.570 1,902,000 4,850,520 2.5502 2.004 2.004 2.011 1.980 2.011 2,430,190 1.9959 2.40%
2013-07-04 0 2.500 2.500 2.530 2.460 2.500 1,624,000 4,030,360 2.4817 1.957 1.957 1.980 1.925 1.957 2,074,989 1.9424 2.46%
2013-07-03 0 2.440 2.440 2.450 2.400 2.470 266,000 652,620 2.4535 1.910 1.910 1.918 1.878 1.933 339,869 1.9202 -1.21%
2013-07-02 0 2.470 2.470 2.530 2.470 2.530 74,000 185,180 2.5024 1.933 1.933 1.980 1.933 1.980 94,550 1.9585 0.00%
2013-06-28 0 2.470 2.530 2.560 2.420 2.560 106,000 260,680 2.4592 1.933 1.980 2.004 1.894 2.004 135,436 1.9247 1.65%
2013-06-27 0 2.430 2.410 2.440 2.390 2.450 322,000 779,340 2.4203 1.902 1.886 1.910 1.871 1.918 411,420 1.8943 1.25%
2013-06-26 0 2.400 2.400 2.420 2.390 2.500 270,000 651,540 2.4131 1.878 1.878 1.894 1.871 1.957 344,980 1.8886 0.00%
2013-06-25 0 2.400 2.360 2.400 2.300 2.400 570,107 1,345,550 2.3602 1.878 1.847 1.878 1.800 1.878 728,427 1.8472 0.00%
2013-06-24 0 2.400 2.360 2.440 2.400 2.400 50,000 120,040 2.4008 1.878 1.847 1.910 1.878 1.878 63,885 1.8790 -2.04%
2013-06-21 0 2.450 2.450 2.490 2.420 2.470 60,000 146,780 2.4463 1.918 1.918 1.949 1.894 1.933 76,662 1.9146 -2.39%
2013-06-20 0 2.510 2.470 2.510 - - 0 0 - 1.964 1.933 1.964 - - 0 - -1.18%
2013-06-19 0 2.540 2.490 2.540 2.450 2.540 120,000 298,000 2.4833 1.988 1.949 1.988 1.918 1.988 153,324 1.9436 1.20%
2013-06-18 0 2.510 2.510 2.520 2.500 2.520 64,000 160,700 2.5109 1.964 1.964 1.972 1.957 1.972 81,773 1.9652 0.40%
2013-06-17 0 2.500 2.450 2.540 - - 0 0 - 1.957 1.918 1.988 - - 0 - 0.00%
2013-06-14 0 2.500 2.450 2.540 2.460 2.500 94,000 234,900 2.4989 1.957 1.918 1.988 1.925 1.957 120,104 1.9558 0.40%
2013-06-13 0 2.490 2.450 2.500 2.400 2.500 132,323 323,097 2.4417 1.949 1.918 1.957 1.878 1.957 169,069 1.9110 0.40%
2013-06-11 0 2.480 2.470 2.510 2.480 2.510 170,000 424,100 2.4947 1.941 1.933 1.964 1.941 1.964 217,209 1.9525 -1.59%
2013-06-10 0 2.520 2.520 2.530 2.500 2.530 126,240 317,352 2.5139 1.972 1.972 1.980 1.957 1.980 161,297 1.9675 0.80%
2013-06-07 0 2.500 2.490 2.500 2.470 2.510 119,180 297,668 2.4976 1.957 1.949 1.957 1.933 1.964 152,277 1.9548 -0.79%
2013-06-06 0 2.520 2.520 2.570 2.510 2.530 68,000 171,240 2.5182 1.972 1.972 2.011 1.964 1.980 86,884 1.9709 -1.95%
2013-06-05 0 2.570 2.570 2.590 2.550 2.600 56,000 144,160 2.5743 2.011 2.011 2.027 1.996 2.035 71,551 2.0148 -2.28%
2013-06-04 0 2.630 2.600 2.630 2.560 2.650 156,000 405,220 2.5976 2.058 2.035 2.058 2.004 2.074 199,322 2.0330 1.47%
2013-06-03 0 2.680 2.680 2.690 2.680 2.700 195,500 526,256 2.6918 2.029 2.029 2.036 2.029 2.044 258,271 2.0376 0.00%
2013-05-31 0 2.680 2.670 2.730 2.670 2.730 249,419 672,039 2.6944 2.029 2.021 2.066 2.021 2.066 329,503 2.0396 -1.47%
2013-05-30 0 2.720 2.680 2.720 2.670 2.740 90,000 244,240 2.7138 2.059 2.029 2.059 2.021 2.074 118,897 2.0542 -0.73%
2013-05-29 0 2.740 2.710 2.740 2.700 2.740 154,075 418,738 2.7178 2.074 2.051 2.074 2.044 2.074 203,546 2.0572 0.74%
2013-05-28 0 2.720 2.720 2.750 2.700 2.720 34,000 92,100 2.7088 2.059 2.059 2.082 2.044 2.059 44,917 2.0505 0.74%
2013-05-27 0 2.700 2.700 2.730 2.700 2.750 134,210 368,852 2.7483 2.044 2.044 2.066 2.044 2.082 177,302 2.0804 1.50%
2013-05-24 0 2.660 2.660 2.700 2.660 2.730 350,000 938,660 2.6819 2.014 2.014 2.044 2.014 2.066 462,378 2.0301 0.00%
2013-05-23 0 2.660 2.660 2.690 2.650 2.730 503,835 1,353,599 2.6866 2.014 2.014 2.036 2.006 2.066 665,607 2.0336 -2.21%
2013-05-22 0 2.720 2.720 2.730 2.710 2.720 90,400 245,564 2.7164 2.059 2.059 2.066 2.051 2.059 119,426 2.0562 0.37%
2013-05-21 0 2.710 2.680 2.710 2.710 2.710 31,250 84,612 2.7076 2.051 2.029 2.051 2.051 2.051 41,284 2.0495 0.00%
2013-05-20 0 2.710 2.690 2.710 2.670 2.720 86,400 232,442 2.6903 2.051 2.036 2.051 2.021 2.059 114,141 2.0364 2.26%
2013-05-16 0 2.650 2.650 2.700 2.650 2.690 68,050 181,911 2.6732 2.006 2.006 2.044 2.006 2.036 89,900 2.0235 -0.75%
2013-05-15 0 2.670 2.670 2.690 2.670 2.680 76,400 204,204 2.6728 2.021 2.021 2.036 2.021 2.029 100,931 2.0232 1.14%
2013-05-14 0 2.640 2.640 2.670 2.640 2.640 24,000 63,360 2.6400 1.998 1.998 2.021 1.998 1.998 31,706 1.9984 0.00%
2013-05-13 0 2.640 2.640 2.650 2.620 2.640 306,500 808,565 2.6381 1.998 1.998 2.006 1.983 1.998 404,911 1.9969 -1.12%
2013-05-10 0 2.670 2.630 2.670 2.620 2.670 722,656 1,917,575 2.6535 2.021 1.991 2.021 1.983 2.021 954,687 2.0086 1.91%
2013-05-09 0 2.620 2.620 2.640 2.610 2.640 507,000 1,328,880 2.6211 1.983 1.983 1.998 1.976 1.998 669,788 1.9840 0.38%
2013-05-08 0 2.610 2.610 2.620 2.590 2.630 212,800 557,824 2.6214 1.976 1.976 1.983 1.961 1.991 281,126 1.9842 -0.38%
2013-05-07 0 2.620 2.610 2.620 2.500 2.630 260,000 679,080 2.6118 1.983 1.976 1.983 1.892 1.991 343,481 1.9771 0.38%
2013-05-06 0 2.610 2.610 2.620 2.600 2.630 154,000 403,400 2.6195 1.976 1.976 1.983 1.968 1.991 203,446 1.9828 0.00%
2013-05-03 0 2.610 2.610 2.640 2.610 2.630 14,000 36,740 2.6243 1.976 1.976 1.998 1.976 1.991 18,495 1.9865 0.77%
2013-05-02 0 2.590 2.590 2.640 2.500 2.630 22,000 57,320 2.6055 1.961 1.961 1.998 1.892 1.991 29,064 1.9722 -1.52%
2013-04-30 0 2.630 2.630 2.650 2.630 2.680 366,000 968,200 2.6454 1.991 1.991 2.006 1.991 2.029 483,516 2.0024 -0.38%
2013-04-29 0 2.640 2.590 2.640 2.580 2.650 92,000 241,480 2.6248 1.998 1.961 1.998 1.953 2.006 121,539 1.9868 1.93%
2013-04-26 0 2.590 2.590 2.620 2.560 2.640 240,644 622,968 2.5888 1.961 1.961 1.983 1.938 1.998 317,910 1.9596 0.39%
2013-04-25 0 2.580 2.570 2.600 2.550 2.640 78,600 202,663 2.5784 1.953 1.945 1.968 1.930 1.998 103,837 1.9517 0.00%
2013-04-24 0 2.580 2.580 2.610 2.580 2.620 136,990 356,364 2.6014 1.953 1.953 1.976 1.953 1.983 180,975 1.9691 1.18%
2013-04-23 0 2.550 2.550 2.580 2.550 2.560 30,000 76,700 2.5567 1.930 1.930 1.953 1.930 1.938 39,632 1.9353 -0.39%
2013-04-22 0 2.560 2.560 2.600 2.520 2.600 40,000 103,000 2.5750 1.938 1.938 1.968 1.908 1.968 52,843 1.9492 -0.39%
2013-04-19 0 2.570 2.540 2.570 2.530 2.590 24,000 61,400 2.5583 1.945 1.923 1.945 1.915 1.961 31,706 1.9365 2.80%
2013-04-18 0 2.500 2.500 2.560 2.500 2.560 296,250 746,675 2.5204 1.892 1.892 1.938 1.892 1.938 391,370 1.9078 -1.19%
2013-04-17 0 2.530 2.530 2.570 2.530 2.560 82,000 207,760 2.5337 1.915 1.915 1.945 1.915 1.938 108,329 1.9179 2.02%
2013-04-16 0 2.480 2.480 2.530 2.470 2.500 70,200 174,546 2.4864 1.877 1.877 1.915 1.870 1.892 92,740 1.8821 -1.20%
2013-04-15 0 2.510 2.510 2.530 2.500 2.530 67,875 171,307 2.5239 1.900 1.900 1.915 1.892 1.915 89,668 1.9105 -1.57%
2013-04-12 0 2.550 2.550 2.580 2.550 2.550 38,000 96,900 2.5500 1.930 1.930 1.953 1.930 1.930 50,201 1.9302 0.79%
2013-04-11 0 2.530 2.530 2.540 2.530 2.550 65,462 166,369 2.5415 1.915 1.915 1.923 1.915 1.930 86,481 1.9238 0.00%
2013-04-10 0 2.530 2.530 2.590 2.520 2.590 66,093 168,989 2.5568 1.915 1.915 1.961 1.908 1.961 87,314 1.9354 -0.39%
2013-04-09 0 2.540 2.530 2.540 2.520 2.550 63,000 159,060 2.5248 1.923 1.915 1.923 1.908 1.930 83,228 1.9111 1.60%
2013-04-08 0 2.500 2.500 2.510 2.500 2.570 130,685 328,098 2.5106 1.892 1.892 1.900 1.892 1.945 172,645 1.9004 -2.72%
2013-04-05 0 2.570 2.550 2.570 2.550 2.600 164,000 418,620 2.5526 1.945 1.930 1.945 1.930 1.968 216,657 1.9322 -2.28%
2013-04-03 0 2.630 2.600 2.630 2.620 2.640 135,416 355,726 2.6269 1.991 1.968 1.991 1.983 1.998 178,896 1.9885 0.00%
2013-04-02 0 2.630 2.580 2.630 2.580 2.630 29,125 75,826 2.6035 1.991 1.953 1.991 1.953 1.991 38,476 1.9707 1.15%
2013-03-28 0 2.600 2.600 2.630 2.580 2.640 175,075 457,639 2.6140 1.968 1.968 1.991 1.953 1.998 231,288 1.9787 -1.52%
2013-03-27 0 2.640 2.600 2.640 2.610 2.640 112,200 294,130 2.6215 1.998 1.968 1.998 1.976 1.998 148,225 1.9843 0.76%
2013-03-26 0 2.620 2.600 2.630 2.600 2.650 382,000 999,020 2.6152 1.983 1.968 1.991 1.968 2.006 504,653 1.9796 0.77%
2013-03-25 0 2.600 2.600 2.650 2.590 2.590 2,075 5,367 2.5865 1.968 1.968 2.006 1.961 1.961 2,741 1.9579 0.00%
2013-03-22 0 2.600 2.580 2.680 - - 750 1,875 2.5000 1.968 1.953 2.029 - - 991 1.8924 0.00%
2013-03-21 0 2.600 2.600 2.690 2.600 2.600 8,000 20,800 2.6000 1.968 1.968 2.036 1.968 1.968 10,569 1.9681 -1.52%
2013-03-20 0 2.640 2.620 2.640 2.630 2.700 122,000 323,040 2.6479 1.998 1.983 1.998 1.991 2.044 161,172 2.0043 0.38%
2013-03-19 0 2.630 2.580 2.630 2.620 2.630 82,000 215,160 2.6239 1.991 1.953 1.991 1.983 1.991 108,329 1.9862 1.54%
2013-03-18 0 2.590 2.570 2.590 2.570 2.600 44,100 113,833 2.5812 1.961 1.945 1.961 1.945 1.968 58,260 1.9539 -1.15%
2013-03-15 0 2.620 2.580 2.620 2.580 2.630 73,488 191,629 2.6076 1.983 1.953 1.983 1.953 1.991 97,084 1.9739 0.00%
2013-03-14 0 2.620 2.600 2.620 2.550 2.620 104,050 269,205 2.5873 1.983 1.968 1.983 1.930 1.983 137,458 1.9584 0.00%
2013-03-13 0 2.620 2.590 2.620 2.590 2.640 146,050 382,012 2.6156 1.983 1.961 1.983 1.961 1.998 192,944 1.9799 0.00%
2013-03-12 0 2.620 2.620 2.630 2.620 2.650 205,050 539,298 2.6301 1.983 1.983 1.991 1.983 2.006 270,888 1.9909 -1.50%
2013-03-11 0 2.660 2.650 2.660 2.660 2.690 52,000 138,500 2.6635 2.014 2.006 2.014 2.014 2.036 68,696 2.0161 -0.37%
2013-03-08 0 2.670 2.650 2.680 2.640 2.670 464,117 1,233,806 2.6584 2.021 2.006 2.029 1.998 2.021 613,136 2.0123 0.38%
2013-03-07 0 2.660 2.630 2.660 2.630 2.660 76,000 200,560 2.6389 2.014 1.991 2.014 1.991 2.014 100,402 1.9976 0.38%
2013-03-06 0 2.650 2.650 2.660 2.610 2.680 351,250 928,972 2.6448 2.006 2.006 2.014 1.976 2.029 464,030 2.0020 1.92%
2013-03-05 0 2.600 2.600 2.640 2.590 2.640 191,000 496,690 2.6005 1.968 1.968 1.998 1.961 1.998 252,326 1.9684 0.78%
2013-03-04 0 2.580 2.580 2.630 2.580 2.640 122,000 316,880 2.5974 1.953 1.953 1.991 1.953 1.998 161,172 1.9661 -2.27%
2013-03-01 0 2.640 2.640 2.650 2.620 2.630 36,250 95,102 2.6235 1.998 1.998 2.006 1.983 1.991 47,889 1.9859 -0.38%
2013-02-28 0 2.650 2.630 2.650 2.610 2.650 221,000 581,070 2.6293 2.006 1.991 2.006 1.976 2.006 291,959 1.9902 2.71%
2013-02-27 0 2.580 2.580 2.610 2.510 2.620 1,003,980 2,549,381 2.5393 1.953 1.953 1.976 1.900 1.983 1,326,339 1.9221 -0.39%
2013-02-26 0 2.590 2.580 2.600 2.570 2.640 930,000 2,417,780 2.5998 1.961 1.953 1.968 1.945 1.998 1,228,605 1.9679 -3.00%
2013-02-25 0 2.670 2.620 2.710 2.520 2.700 1,288,050 3,392,073 2.6335 2.021 1.983 2.051 1.908 2.044 1,701,618 1.9934 -1.11%
2013-02-22 0 2.700 2.700 2.740 2.680 2.720 200,000 540,000 2.7000 2.044 2.044 2.074 2.029 2.059 264,216 2.0438 -0.37%
2013-02-21 0 2.710 2.710 2.730 2.710 2.750 676,000 1,843,660 2.7273 2.051 2.051 2.066 2.051 2.082 893,051 2.0645 -2.17%
2013-02-20 0 2.770 2.760 2.790 2.770 2.790 14,000 38,940 2.7814 2.097 2.089 2.112 2.097 2.112 18,495 2.1054 0.00%
2013-02-19 0 2.770 2.760 2.770 2.760 2.790 109,902 304,689 2.7724 2.097 2.089 2.097 2.089 2.112 145,189 2.0986 0.73%
2013-02-18 0 2.750 2.740 2.770 2.750 2.770 65,250 179,595 2.7524 2.082 2.074 2.097 2.082 2.097 86,201 2.0835 0.00%
2013-02-15 0 2.750 2.750 2.780 2.750 2.750 52,000 143,000 2.7500 2.082 2.082 2.104 2.082 2.082 68,696 2.0816 0.36%
2013-02-14 0 2.740 2.740 2.760 2.720 2.770 86,186 236,074 2.7391 2.074 2.074 2.089 2.059 2.097 113,859 2.0734 0.74%
2013-02-08 0 2.720 2.720 2.760 2.720 2.760 116,000 318,400 2.7448 2.059 2.059 2.089 2.059 2.089 153,245 2.0777 0.37%
2013-02-07 0 2.710 2.700 2.720 2.700 2.800 1,580,000 4,344,460 2.7497 2.051 2.044 2.059 2.044 2.119 2,087,308 2.0814 -2.17%
2013-02-06 0 2.770 2.770 2.790 2.770 2.800 84,075 233,654 2.7791 2.097 2.097 2.112 2.097 2.119 111,070 2.1037 0.36%
2013-02-05 0 2.760 2.760 2.780 2.760 2.780 830,530 2,295,951 2.7644 2.089 2.089 2.104 2.089 2.104 1,097,197 2.0926 -0.72%
2013-02-04 0 2.780 2.780 2.790 2.780 2.810 839,825 2,354,626 2.8037 2.104 2.104 2.112 2.104 2.127 1,109,477 2.1223 -0.36%
2013-02-01 0 2.790 2.770 2.790 2.770 2.800 244,050 680,235 2.7873 2.112 2.097 2.112 2.097 2.119 322,410 2.1098 0.72%
2013-01-31 0 2.770 2.770 2.790 2.770 2.780 94,000 260,900 2.7755 2.097 2.097 2.112 2.097 2.104 124,182 2.1010 -0.72%
2013-01-30 0 2.790 2.790 2.800 2.790 2.810 300,506 842,331 2.8030 2.112 2.112 2.119 2.112 2.127 396,993 2.1218 0.72%
2013-01-29 0 2.770 2.770 2.800 2.760 2.800 152,000 423,880 2.7887 2.097 2.097 2.119 2.089 2.119 200,804 2.1109 -0.72%
2013-01-28 0 2.790 2.780 2.790 2.780 2.820 118,000 329,260 2.7903 2.112 2.104 2.112 2.104 2.135 155,888 2.1122 1.09%
2013-01-25 0 2.760 2.760 2.790 2.760 2.830 955,550 2,652,652 2.7760 2.089 2.089 2.112 2.089 2.142 1,262,359 2.1013 -1.08%
2013-01-24 0 2.790 2.790 2.800 2.780 2.800 176,537 493,576 2.7959 2.112 2.112 2.119 2.104 2.119 233,220 2.1164 0.36%
2013-01-23 0 2.780 2.780 2.790 2.780 2.810 894,904 2,502,050 2.7959 2.104 2.104 2.112 2.104 2.127 1,182,241 2.1164 -1.07%
2013-01-22 0 2.810 2.810 2.820 2.800 2.830 275,505 777,843 2.8233 2.127 2.127 2.135 2.119 2.142 363,964 2.1371 -1.06%
2013-01-21 0 2.840 2.820 2.840 2.820 2.840 214,000 605,980 2.8317 2.150 2.135 2.150 2.135 2.150 282,711 2.1435 1.07%
2013-01-18 0 2.810 2.810 2.820 2.800 2.810 269,799 757,763 2.8086 2.127 2.127 2.135 2.119 2.127 356,426 2.1260 0.72%
2013-01-17 0 2.790 2.790 2.810 2.780 2.820 336,000 941,080 2.8008 2.112 2.112 2.127 2.104 2.135 443,883 2.1201 -0.36%
2013-01-16 0 2.800 2.800 2.810 2.780 2.830 578,122 1,620,055 2.8023 2.119 2.119 2.127 2.104 2.142 763,746 2.1212 -0.36%
2013-01-15 0 2.810 2.810 2.830 2.800 2.830 555,125 1,561,518 2.8129 2.127 2.127 2.142 2.119 2.142 733,365 2.1293 0.72%
2013-01-14 0 2.790 2.780 2.820 2.760 2.830 589,813 1,655,195 2.8063 2.112 2.104 2.135 2.089 2.142 779,191 2.1242 1.09%
2013-01-11 0 2.760 2.760 2.790 2.750 2.850 622,000 1,736,760 2.7922 2.089 2.089 2.112 2.082 2.157 821,712 2.1136 -2.13%
2013-01-10 0 2.820 2.820 2.840 2.730 2.840 857,716 2,408,978 2.8086 2.135 2.135 2.150 2.066 2.150 1,133,112 2.1260 2.92%
2013-01-09 0 2.740 2.740 2.750 2.730 2.750 350,000 958,700 2.7391 2.074 2.074 2.082 2.066 2.082 462,378 2.0734 0.00%
2013-01-08 0 2.740 2.740 2.760 2.740 2.760 161,434 444,871 2.7557 2.074 2.074 2.089 2.074 2.089 213,267 2.0860 -0.72%
2013-01-07 0 2.760 2.760 2.780 2.760 2.780 192,661 533,067 2.7669 2.089 2.089 2.104 2.089 2.104 254,521 2.0944 0.00%
2013-01-04 0 2.760 2.750 2.760 2.750 2.760 413,645 1,137,961 2.7511 2.089 2.082 2.089 2.082 2.089 546,459 2.0824 0.00%
2013-01-03 0 2.760 2.760 2.770 2.760 2.780 224,500 621,090 2.7665 2.089 2.089 2.097 2.089 2.104 296,583 2.0942 -1.08%
2013-01-02 0 2.790 2.770 2.790 2.740 2.790 360,750 1,002,427 2.7787 2.112 2.097 2.112 2.074 2.112 476,580 2.1034 0.72%
2012-12-31 0 2.770 2.730 2.770 2.720 2.770 320,100 873,767 2.7297 2.097 2.066 2.097 2.059 2.097 422,878 2.0662 0.00%
2012-12-28 0 2.770 2.750 2.770 2.730 2.770 74,000 203,800 2.7541 2.097 2.082 2.097 2.066 2.097 97,760 2.0847 1.09%
2012-12-27 0 2.740 2.740 2.780 2.740 2.790 80,125 221,675 2.7666 2.074 2.074 2.104 2.074 2.112 105,852 2.0942 -0.36%
2012-12-24 0 2.750 2.740 2.760 2.740 2.750 26,000 71,380 2.7454 2.082 2.074 2.089 2.074 2.082 34,348 2.0781 0.00%
2012-12-21 0 2.750 2.730 2.760 2.720 2.790 258,439 712,163 2.7556 2.082 2.066 2.089 2.059 2.112 341,419 2.0859 0.73%
2012-12-20 0 2.730 2.730 2.760 2.730 2.760 292,000 802,660 2.7488 2.066 2.066 2.089 2.066 2.089 385,756 2.0807 -1.44%
2012-12-19 0 2.770 2.760 2.770 2.730 2.770 299,303 827,551 2.7649 2.097 2.089 2.097 2.066 2.097 395,404 2.0929 0.73%
2012-12-18 0 2.750 2.730 2.750 2.740 2.770 797,125 2,194,438 2.7529 2.082 2.066 2.082 2.074 2.097 1,053,067 2.0839 1.48%
2012-12-17 0 2.710 2.710 2.720 2.690 2.730 220,521 597,521 2.7096 2.051 2.051 2.059 2.036 2.066 291,326 2.0510 -1.09%
2012-12-14 0 2.740 2.730 2.740 2.730 2.740 754,910 2,065,258 2.7358 2.074 2.066 2.074 2.066 2.074 997,297 2.0709 0.00%
2012-12-13 0 2.740 2.720 2.740 2.710 2.740 2,958,750 8,076,142 2.7296 2.074 2.059 2.074 2.051 2.074 3,908,749 2.0662 0.37%
2012-12-12 0 2.730 2.710 2.730 2.700 2.730 1,751,959 4,767,449 2.7212 2.066 2.051 2.066 2.044 2.066 2,314,480 2.0598 0.37%
2012-12-11 0 2.720 2.710 2.720 2.680 2.730 435,230 1,176,259 2.7026 2.059 2.051 2.059 2.029 2.066 574,974 2.0458 -0.37%
2012-12-10 0 2.730 2.710 2.730 2.690 2.740 798,240 2,162,273 2.7088 2.066 2.051 2.066 2.036 2.074 1,054,540 2.0504 0.74%
2012-12-07 0 2.710 2.710 2.720 2.690 2.720 938,000 2,538,740 2.7065 2.051 2.051 2.059 2.036 2.059 1,239,174 2.0487 1.12%
2012-12-06 0 2.680 2.670 2.680 2.620 2.680 1,321,950 3,519,489 2.6623 2.029 2.021 2.029 1.983 2.029 1,746,403 2.0153 2.29%
2012-12-05 0 2.620 2.610 2.620 2.590 2.630 493,576 1,286,185 2.6058 1.983 1.976 1.983 1.961 1.991 652,054 1.9725 1.55%
2012-12-04 0 2.580 2.570 2.580 2.570 2.590 310,750 801,352 2.5788 1.953 1.945 1.953 1.945 1.961 410,526 1.9520 0.00%
2012-12-03 0 2.580 2.560 2.580 2.560 2.600 799,300 2,063,593 2.5818 1.953 1.938 1.953 1.938 1.968 1,055,940 1.9543 0.00%
2012-11-30 0 2.580 2.560 2.580 2.560 2.580 685,250 1,764,410 2.5748 1.953 1.938 1.953 1.938 1.953 905,271 1.9490 0.39%
2012-11-29 0 2.570 2.560 2.570 2.550 2.570 1,227,430 3,147,819 2.5646 1.945 1.938 1.945 1.930 1.945 1,621,535 1.9413 0.78%
2012-11-28 0 2.550 2.530 2.550 2.530 2.550 254,400 645,020 2.5355 1.930 1.915 1.930 1.915 1.930 336,083 1.9192 0.00%
2012-11-27 0 2.550 2.530 2.550 2.530 2.560 1,160,470 2,952,683 2.5444 1.930 1.915 1.930 1.915 1.938 1,533,075 1.9260 0.39%
2012-11-26 0 2.540 2.520 2.540 2.490 2.540 514,375 1,296,475 2.5205 1.923 1.908 1.923 1.885 1.923 679,531 1.9079 1.20%
2012-11-23 0 2.510 2.500 2.510 2.490 2.510 1,312,520 3,280,726 2.4996 1.900 1.892 1.900 1.885 1.900 1,733,945 1.8921 0.40%
2012-11-22 0 2.500 2.480 2.500 2.490 2.510 396,120 988,554 2.4956 1.892 1.877 1.892 1.885 1.900 523,307 1.8891 0.00%
2012-11-21 0 2.500 2.490 2.500 2.480 2.500 430,515 1,070,951 2.4876 1.892 1.885 1.892 1.877 1.892 568,745 1.8830 0.40%
2012-11-20 0 2.490 2.470 2.490 2.470 2.490 242,281 601,304 2.4818 1.885 1.870 1.885 1.870 1.885 320,073 1.8786 0.40%
2012-11-19 0 2.480 2.470 2.480 2.450 2.480 219,050 539,000 2.4606 1.877 1.870 1.877 1.855 1.877 289,383 1.8626 0.81%
2012-11-16 0 2.460 2.460 2.480 2.450 2.480 50,125 123,600 2.4658 1.862 1.862 1.877 1.855 1.877 66,219 1.8665 -0.81%
2012-11-15 0 2.480 2.460 2.480 2.450 2.480 57,776 142,130 2.4600 1.877 1.862 1.877 1.855 1.877 76,327 1.8621 0.00%
2012-11-14 0 2.480 2.470 2.490 2.460 2.490 250,750 620,047 2.4728 1.877 1.870 1.885 1.862 1.885 331,261 1.8718 0.40%
2012-11-13 0 2.470 2.460 2.470 2.460 2.480 232,000 571,460 2.4632 1.870 1.862 1.870 1.862 1.877 306,491 1.8645 -0.40%
2012-11-12 0 2.480 2.460 2.480 2.450 2.480 209,558 516,459 2.4645 1.877 1.862 1.877 1.855 1.877 276,843 1.8655 0.81%
2012-11-09 0 2.460 2.450 2.460 2.430 2.460 262,000 638,500 2.4370 1.862 1.855 1.862 1.839 1.862 346,123 1.8447 0.41%
2012-11-08 0 2.450 2.420 2.450 2.430 2.450 577,375 1,408,551 2.4396 1.855 1.832 1.855 1.839 1.855 762,759 1.8467 -1.21%
2012-11-07 0 2.480 2.460 2.490 2.450 2.480 66,187 162,528 2.4556 1.877 1.862 1.885 1.855 1.877 87,438 1.8588 0.81%
2012-11-06 0 2.460 2.460 2.480 2.450 2.470 123,402 304,052 2.4639 1.862 1.862 1.877 1.855 1.870 163,024 1.8651 0.41%
2012-11-05 0 2.450 2.450 2.470 2.450 2.480 209,388 515,927 2.4640 1.855 1.855 1.870 1.855 1.877 276,619 1.8651 -0.81%
2012-11-02 0 2.470 2.470 2.480 2.450 2.500 290,000 718,260 2.4768 1.870 1.870 1.877 1.855 1.892 383,114 1.8748 -0.80%
2012-11-01 0 2.490 2.470 2.490 2.430 2.490 370,472 916,903 2.4750 1.885 1.870 1.885 1.839 1.885 489,424 1.8734 1.63%
2012-10-31 0 2.450 2.440 2.480 2.440 2.480 148,213 364,451 2.4590 1.855 1.847 1.877 1.847 1.877 195,801 1.8613 -0.41%
2012-10-30 0 2.460 2.440 2.470 2.450 2.480 217,125 534,270 2.4607 1.862 1.847 1.870 1.855 1.877 286,840 1.8626 -0.81%
2012-10-29 0 2.480 2.450 2.480 2.450 2.500 382,000 940,180 2.4612 1.877 1.855 1.877 1.855 1.892 504,653 1.8630 -1.20%
2012-10-26 0 2.510 2.490 2.510 2.490 2.530 513,202 1,283,888 2.5017 1.900 1.885 1.900 1.885 1.915 677,981 1.8937 -0.40%
2012-10-25 0 2.520 2.510 2.530 2.520 2.550 760,000 1,924,980 2.5329 1.908 1.900 1.915 1.908 1.930 1,004,022 1.9173 -0.40%
2012-10-24 0 2.530 2.520 2.530 2.500 2.540 550,000 1,390,840 2.5288 1.915 1.908 1.915 1.892 1.923 726,595 1.9142 1.20%
2012-10-22 0 2.500 2.500 2.520 2.500 2.530 709,502 1,783,909 2.5143 1.892 1.892 1.908 1.892 1.915 937,310 1.9032 -0.79%
2012-10-19 0 2.520 2.520 2.530 2.520 2.550 278,000 704,080 2.5327 1.908 1.908 1.915 1.908 1.930 367,261 1.9171 -0.40%
2012-10-18 0 2.530 2.530 2.550 2.530 2.560 545,163 1,385,297 2.5411 1.915 1.915 1.930 1.915 1.938 720,205 1.9235 -0.78%
2012-10-17 0 2.550 2.540 2.550 2.530 2.550 182,544 463,549 2.5394 1.930 1.923 1.930 1.915 1.930 241,155 1.9222 0.39%
2012-10-16 0 2.540 2.520 2.540 2.520 2.540 180,375 456,790 2.5324 1.923 1.908 1.923 1.908 1.923 238,290 1.9169 0.00%
2012-10-15 0 2.540 2.520 2.540 2.510 2.540 174,000 439,620 2.5266 1.923 1.908 1.923 1.900 1.923 229,868 1.9125 1.20%
2012-10-12 0 2.510 2.500 2.510 2.500 2.540 88,000 221,160 2.5132 1.900 1.892 1.900 1.892 1.923 116,255 1.9024 0.00%
2012-10-11 0 2.510 2.510 2.520 2.510 2.540 340,000 856,420 2.5189 1.900 1.900 1.908 1.900 1.923 449,168 1.9067 -1.57%
2012-10-10 0 2.550 2.520 2.550 2.510 2.550 120,150 303,329 2.5246 1.930 1.908 1.930 1.900 1.930 158,728 1.9110 0.39%
2012-10-09 0 2.540 2.520 2.540 2.510 2.540 131,500 332,065 2.5252 1.923 1.908 1.923 1.900 1.923 173,722 1.9115 1.20%
2012-10-08 0 2.510 2.500 2.520 2.510 2.540 288,000 727,620 2.5265 1.900 1.892 1.908 1.900 1.923 380,471 1.9124 -0.40%
2012-10-05 0 2.540 2.530 2.540 2.520 2.550 523,248 1,330,755 2.5433 1.908 1.900 1.908 1.893 1.915 696,739 1.9100 0.79%
2012-10-04 0 2.520 2.520 2.530 2.520 2.520 17,256 43,409 2.5156 1.893 1.893 1.900 1.893 1.893 22,978 1.8892 -0.40%
2012-10-03 0 2.530 2.520 2.540 2.510 2.550 288,425 731,362 2.5357 1.900 1.893 1.908 1.885 1.915 384,057 1.9043 0.40%
2012-09-28 0 2.520 2.510 2.530 2.510 2.540 289,254 729,793 2.5230 1.893 1.885 1.900 1.885 1.908 385,161 1.8948 0.40%
2012-09-27 0 2.510 2.500 2.510 2.510 2.520 250,000 628,160 2.5126 1.885 1.877 1.885 1.885 1.893 332,891 1.8870 0.00%
2012-09-26 0 2.510 2.510 2.520 2.500 2.550 753,840 1,901,917 2.5230 1.885 1.885 1.893 1.877 1.915 1,003,788 1.8947 -0.79%
2012-09-25 0 2.530 2.520 2.540 2.520 2.580 513,000 1,304,800 2.5435 1.900 1.893 1.908 1.893 1.938 683,093 1.9101 -0.39%
2012-09-24 0 2.540 2.540 2.560 2.540 2.600 2,436,000 6,279,660 2.5779 1.908 1.908 1.923 1.908 1.953 3,243,694 1.9360 -1.17%
2012-09-21 0 2.570 2.560 2.580 2.510 2.590 2,140,652 5,476,209 2.5582 1.930 1.923 1.938 1.885 1.945 2,850,419 1.9212 3.63%
2012-09-20 0 2.480 2.460 2.500 2.480 2.520 458,150 1,144,646 2.4984 1.862 1.847 1.877 1.862 1.893 610,057 1.8763 -1.20%
2012-09-19 0 2.510 2.510 2.520 2.480 2.520 178,000 445,400 2.5022 1.885 1.885 1.893 1.862 1.893 237,019 1.8792 1.21%
2012-09-18 0 2.480 2.480 2.510 2.480 2.520 146,000 363,580 2.4903 1.862 1.862 1.885 1.862 1.893 194,409 1.8702 -0.80%
2012-09-17 0 2.500 2.490 2.500 2.500 2.530 804,075 2,012,144 2.5024 1.877 1.870 1.877 1.877 1.900 1,070,679 1.8793 -1.19%
2012-09-14 0 2.530 2.510 2.530 2.490 2.540 724,577 1,824,525 2.5181 1.900 1.885 1.900 1.870 1.908 964,822 1.8910 2.02%
2012-09-13 0 2.480 2.470 2.480 2.460 2.500 182,000 450,840 2.4771 1.862 1.855 1.862 1.847 1.877 242,345 1.8603 0.81%
2012-09-12 0 2.460 2.450 2.480 2.460 2.480 143,135 354,005 2.4732 1.847 1.840 1.862 1.847 1.862 190,594 1.8574 0.00%
2012-09-11 0 2.460 2.440 2.460 2.460 2.460 10,238 25,175 2.4590 1.847 1.832 1.847 1.847 1.847 13,633 1.8467 0.00%
2012-09-10 0 2.460 2.430 2.460 2.460 2.460 10,000 24,600 2.4600 1.847 1.825 1.847 1.847 1.847 13,316 1.8474 0.00%
2012-09-07 0 2.460 2.460 2.480 2.460 2.500 64,500 160,770 2.4926 1.847 1.847 1.862 1.847 1.877 85,886 1.8719 0.00%
2012-09-06 0 2.460 2.440 2.470 2.400 2.460 48,803 117,479 2.4072 1.847 1.832 1.855 1.802 1.847 64,984 1.8078 0.41%
2012-09-05 0 2.450 2.420 2.460 - - 0 0 - 1.840 1.817 1.847 - - 0 - 0.00%
2012-09-04 0 2.450 2.430 2.460 2.440 2.500 148,000 363,800 2.4581 1.840 1.825 1.847 1.832 1.877 197,072 1.8460 -0.41%
2012-09-03 0 2.460 2.450 2.480 2.450 2.490 130,005 320,751 2.4672 1.847 1.840 1.862 1.840 1.870 173,110 1.8529 0.41%
2012-08-31 0 2.450 2.440 2.470 2.450 2.480 33,016 80,960 2.4521 1.840 1.832 1.855 1.840 1.862 43,963 1.8415 -1.21%
2012-08-30 0 2.480 2.460 2.480 2.450 2.500 244,000 603,960 2.4752 1.862 1.847 1.862 1.840 1.877 324,902 1.8589 0.40%
2012-08-29 0 2.470 2.470 2.500 2.470 2.560 1,562,000 3,876,480 2.4817 1.855 1.855 1.877 1.855 1.923 2,079,906 1.8638 -3.14%
2012-08-28 0 2.550 2.520 2.550 2.520 2.570 370,260 947,012 2.5577 1.915 1.893 1.915 1.893 1.930 493,026 1.9208 2.00%
2012-08-27 0 2.500 2.470 2.540 2.500 2.500 94,000 235,000 2.5000 1.877 1.855 1.908 1.877 1.877 125,167 1.8775 -0.40%
2012-08-24 0 2.510 2.500 2.520 2.480 2.520 363,500 909,830 2.5030 1.885 1.877 1.893 1.862 1.893 484,024 1.8797 0.40%
2012-08-23 0 2.500 2.500 2.510 2.500 2.520 327,000 819,080 2.5048 1.877 1.877 1.885 1.877 1.893 435,422 1.8811 0.00%
2012-08-22 0 2.500 2.480 2.510 2.430 2.520 564,000 1,400,520 2.4832 1.877 1.862 1.885 1.825 1.893 751,003 1.8649 3.31%
2012-08-21 0 2.420 2.380 2.420 2.370 2.420 250,000 595,540 2.3822 1.817 1.787 1.817 1.780 1.817 332,891 1.7890 2.11%
2012-08-20 0 2.370 2.350 2.380 2.360 2.380 24,950 59,079 2.3679 1.780 1.765 1.787 1.772 1.787 33,223 1.7783 -0.84%
2012-08-17 0 2.390 2.360 2.390 2.350 2.390 18,000 42,480 2.3600 1.795 1.772 1.795 1.765 1.795 23,968 1.7723 2.14%
2012-08-16 0 2.340 2.340 2.360 2.340 2.340 39,050 91,303 2.3381 1.757 1.757 1.772 1.757 1.757 51,998 1.7559 0.00%
2012-08-15 0 2.340 2.340 2.360 2.340 2.350 108,103 254,016 2.3498 1.757 1.757 1.772 1.757 1.765 143,946 1.7647 -0.85%
2012-08-14 0 2.360 2.340 2.370 2.280 2.360 661,618 1,555,319 2.3508 1.772 1.757 1.780 1.712 1.772 880,988 1.7654 0.43%
2012-08-13 0 2.350 2.350 2.360 2.350 2.350 352,625 828,643 2.3499 1.765 1.765 1.772 1.765 1.765 469,543 1.7648 0.00%
2012-08-10 0 2.350 2.340 2.370 2.340 2.380 120,531 283,626 2.3531 1.765 1.757 1.780 1.757 1.787 160,495 1.7672 -0.84%
2012-08-09 0 2.370 2.350 2.380 2.360 2.390 46,000 109,360 2.3774 1.780 1.765 1.787 1.772 1.795 61,252 1.7854 0.42%
2012-08-08 0 2.360 2.340 2.380 2.350 2.380 58,000 137,080 2.3634 1.772 1.757 1.787 1.765 1.787 77,231 1.7749 0.43%
2012-08-07 0 2.350 2.340 2.360 2.350 2.390 136,500 323,665 2.3712 1.765 1.757 1.772 1.765 1.795 181,759 1.7807 -0.42%
2012-08-06 0 2.360 2.350 2.390 2.360 2.370 425,300 1,003,688 2.3600 1.772 1.765 1.795 1.772 1.780 566,315 1.7723 0.43%
2012-08-03 0 2.350 2.340 2.350 2.350 2.370 614,505 1,444,226 2.3502 1.765 1.757 1.765 1.765 1.780 818,254 1.7650 0.00%
2012-08-02 0 2.350 2.340 2.360 2.350 2.350 272,711 640,906 2.3501 1.765 1.757 1.772 1.765 1.765 363,133 1.7649 0.00%
2012-08-01 0 2.350 2.340 2.370 2.350 2.360 515,985 1,212,479 2.3498 1.765 1.757 1.780 1.765 1.772 687,068 1.7647 -1.26%
2012-07-31 0 2.380 2.340 2.380 - - 0 0 - 1.787 1.757 1.787 - - 0 - 0.00%
2012-07-30 0 2.380 2.340 2.380 2.350 2.380 135,134 319,479 2.3642 1.787 1.757 1.787 1.765 1.787 179,940 1.7755 2.59%
2012-07-27 0 2.320 2.320 2.360 2.320 2.330 52,000 120,840 2.3238 1.742 1.742 1.772 1.742 1.750 69,241 1.7452 1.31%
2012-07-26 0 2.290 2.280 2.350 2.290 2.330 130,000 299,820 2.3063 1.720 1.712 1.765 1.720 1.750 173,104 1.7320 -2.97%
2012-07-25 0 2.360 2.340 2.360 2.360 2.360 28,000 66,080 2.3600 1.772 1.757 1.772 1.772 1.772 37,284 1.7723 -0.42%
2012-07-24 0 2.370 2.350 2.390 - - 0 0 - 1.780 1.765 1.795 - - 0 - 0.00%
2012-07-23 0 2.370 2.370 2.390 2.370 2.370 120,000 284,400 2.3700 1.780 1.780 1.795 1.780 1.780 159,788 1.7799 -1.25%
2012-07-20 0 2.400 2.390 2.410 2.350 2.400 812,285 1,941,168 2.3898 1.802 1.795 1.810 1.765 1.802 1,081,611 1.7947 0.42%
2012-07-19 0 2.390 2.380 2.400 2.360 2.390 1,024,000 2,437,940 2.3808 1.795 1.787 1.802 1.772 1.795 1,363,523 1.7880 1.70%
2012-07-18 0 2.350 2.340 2.350 2.330 2.360 230,000 538,800 2.3426 1.765 1.757 1.765 1.750 1.772 306,260 1.7593 -0.84%
2012-07-17 0 2.370 2.350 2.380 2.310 2.370 1,128,000 2,630,800 2.3323 1.780 1.765 1.787 1.735 1.780 1,502,006 1.7515 1.28%
2012-07-16 0 2.340 2.330 2.340 2.310 2.350 524,000 1,224,380 2.3366 1.757 1.750 1.757 1.735 1.765 697,741 1.7548 0.43%
2012-07-13 0 2.330 2.300 2.330 2.300 2.330 782,855 1,810,992 2.3133 1.750 1.727 1.750 1.727 1.750 1,042,423 1.7373 1.30%
2012-07-12 0 2.300 2.300 2.310 2.290 2.290 10,475 23,954 2.2868 1.727 1.727 1.735 1.720 1.720 13,948 1.7174 0.44%
2012-07-11 0 2.290 2.270 2.290 2.280 2.300 232,000 529,460 2.2822 1.720 1.705 1.720 1.712 1.727 308,923 1.7139 -0.43%
2012-07-10 0 2.300 2.280 2.300 2.280 2.330 367,939 843,696 2.2930 1.727 1.712 1.727 1.712 1.750 489,935 1.7221 -0.86%
2012-07-09 0 2.320 2.290 2.320 2.290 2.330 287,021 662,249 2.3073 1.742 1.720 1.742 1.720 1.750 382,187 1.7328 -0.85%
2012-07-06 0 2.340 2.310 2.340 2.310 2.350 245,923 572,916 2.3297 1.757 1.735 1.757 1.735 1.765 327,463 1.7496 -0.43%
2012-07-05 0 2.350 2.340 2.350 2.340 2.350 116,000 272,260 2.3471 1.765 1.757 1.765 1.757 1.765 154,462 1.7626 -0.42%
2012-07-04 0 2.360 2.350 2.360 2.330 2.360 104,000 244,380 2.3498 1.772 1.765 1.772 1.750 1.772 138,483 1.7647 0.43%
2012-07-03 0 2.350 2.330 2.350 2.310 2.350 192,000 449,340 2.3403 1.765 1.750 1.765 1.735 1.765 255,661 1.7576 0.86%
2012-06-29 0 2.330 2.310 2.340 2.310 2.340 158,203 368,566 2.3297 1.750 1.735 1.757 1.735 1.757 210,658 1.7496 -0.43%
2012-06-28 0 2.340 2.320 2.340 2.320 2.370 221,150 517,993 2.3423 1.757 1.742 1.757 1.742 1.780 294,476 1.7590 -0.43%
2012-06-27 0 2.350 2.350 2.360 2.350 2.350 30,000 70,500 2.3500 1.765 1.765 1.772 1.765 1.765 39,947 1.7648 0.00%
2012-06-26 0 2.350 2.320 2.350 2.320 2.360 232,000 541,140 2.3325 1.765 1.742 1.765 1.742 1.772 308,923 1.7517 0.00%
2012-06-25 0 2.350 2.330 2.360 2.330 2.360 220,260 515,191 2.3390 1.765 1.750 1.772 1.750 1.772 293,291 1.7566 -0.42%
2012-06-22 0 2.360 2.330 2.360 2.330 2.360 208,004 487,329 2.3429 1.772 1.750 1.772 1.750 1.772 276,971 1.7595 -0.42%
2012-06-21 0 2.370 2.350 2.380 2.350 2.380 88,000 207,380 2.3566 1.780 1.765 1.787 1.765 1.787 117,178 1.7698 -0.42%
2012-06-20 0 2.380 2.370 2.380 2.360 2.380 481,304 1,143,297 2.3754 1.787 1.780 1.787 1.772 1.787 640,888 1.7839 0.00%
2012-06-19 0 2.380 2.350 2.380 2.350 2.380 282,817 669,622 2.3677 1.787 1.765 1.787 1.765 1.787 376,589 1.7781 0.42%
2012-06-18 0 2.370 2.360 2.370 2.340 2.380 649,796 1,536,928 2.3652 1.780 1.772 1.780 1.757 1.787 865,246 1.7763 0.42%
2012-06-15 0 2.360 2.330 2.360 2.330 2.360 1,544,003 3,623,227 2.3466 1.772 1.750 1.772 1.750 1.772 2,055,942 1.7623 0.85%
2012-06-14 0 2.340 2.320 2.340 2.320 2.350 1,506,237 3,516,085 2.3344 1.757 1.742 1.757 1.742 1.765 2,005,654 1.7531 0.43%
2012-06-13 0 2.330 2.320 2.330 2.280 2.330 2,444,010 5,664,303 2.3176 1.750 1.742 1.750 1.712 1.750 3,254,360 1.7405 0.87%
2012-06-12 0 2.310 2.300 2.310 2.270 2.310 2,996,831 6,865,118 2.2908 1.735 1.727 1.735 1.705 1.735 3,990,478 1.7204 1.32%
2012-06-11 0 2.280 2.260 2.280 2.260 2.290 2,688,107 6,128,339 2.2798 1.712 1.697 1.712 1.697 1.720 3,579,392 1.7121 0.44%
2012-06-08 0 2.270 2.250 2.270 2.230 2.270 2,648,425 5,987,775 2.2609 1.705 1.690 1.705 1.675 1.705 3,526,552 1.6979 1.34%
2012-06-07 0 2.240 2.230 2.240 2.230 2.260 1,462,002 3,274,244 2.2396 1.682 1.675 1.682 1.675 1.697 1,946,752 1.6819 0.00%
2012-06-06 0 2.240 2.200 2.240 2.200 2.250 3,988,375 8,883,297 2.2273 1.682 1.652 1.682 1.652 1.690 5,310,784 1.6727 1.36%
2012-06-05 0 2.210 2.190 2.210 2.190 2.230 2,444,134 5,395,304 2.2075 1.660 1.645 1.660 1.645 1.675 3,254,525 1.6578 0.00%
2012-06-04 0 2.210 2.190 2.210 2.190 2.230 1,338,000 2,958,860 2.2114 1.660 1.645 1.660 1.645 1.675 1,781,635 1.6608 -1.78%
2012-06-01 0 2.330 2.320 2.340 2.300 2.340 480,625 1,113,818 2.3174 1.690 1.682 1.697 1.668 1.697 662,739 1.6806 0.00%
2012-05-31 0 2.330 2.310 2.360 2.310 2.360 410,003 959,187 2.3395 1.690 1.675 1.711 1.675 1.711 565,357 1.6966 -0.85%
2012-05-30 0 2.350 2.330 2.340 2.320 2.350 378,000 882,140 2.3337 1.704 1.690 1.697 1.682 1.704 521,228 1.6924 -0.84%
2012-05-29 0 2.370 2.350 2.370 2.320 2.370 110,001 259,302 2.3573 1.719 1.704 1.719 1.682 1.719 151,682 1.7095 0.42%
2012-05-28 0 2.360 2.330 2.360 2.320 2.370 1,361,170 3,181,859 2.3376 1.711 1.690 1.711 1.682 1.719 1,876,932 1.6952 -0.42%
2012-05-25 0 2.370 2.350 2.370 2.340 2.380 872,000 2,051,700 2.3529 1.719 1.704 1.719 1.697 1.726 1,202,410 1.7063 -0.42%
2012-05-24 0 2.380 2.360 2.380 2.350 2.380 510,013 1,210,510 2.3735 1.726 1.711 1.726 1.704 1.726 703,262 1.7213 -0.83%
2012-05-23 0 2.400 2.370 2.400 2.350 2.400 768,957 1,821,902 2.3693 1.741 1.719 1.741 1.704 1.741 1,060,323 1.7183 -0.41%
2012-05-22 0 2.410 2.390 2.410 2.380 2.410 1,106,477 2,649,913 2.3949 1.748 1.733 1.748 1.726 1.748 1,525,733 1.7368 0.00%
2012-05-21 0 2.410 2.350 2.420 2.210 2.410 2,732,824 6,346,771 2.3224 1.748 1.704 1.755 1.603 1.748 3,768,320 1.6842 0.42%
2012-05-18 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2012-05-07 0 2.400 2.390 2.410 2.390 2.480 253,820 609,377 2.4008 1.741 1.733 1.748 1.733 1.799 349,995 1.7411 -1.23%
2012-05-04 0 2.430 2.430 2.440 2.410 2.450 546,000 1,328,120 2.4325 1.762 1.762 1.770 1.748 1.777 752,885 1.7640 1.67%
2012-05-03 0 2.390 2.370 2.390 2.360 2.400 393,004 934,519 2.3779 1.733 1.719 1.733 1.711 1.741 541,917 1.7245 1.70%
2012-05-02 0 2.350 2.340 2.360 2.330 2.360 673,026 1,579,401 2.3467 1.704 1.697 1.711 1.690 1.711 928,043 1.7019 2.62%
2012-04-30 0 2.290 2.290 2.310 2.290 2.340 736,000 1,697,680 2.3066 1.661 1.661 1.675 1.661 1.697 1,014,878 1.6728 0.44%
2012-04-27 0 2.280 2.270 2.300 2.270 2.300 615,800 1,407,116 2.2850 1.653 1.646 1.668 1.646 1.668 849,133 1.6571 0.44%
2012-04-26 0 2.270 2.260 2.300 2.260 2.310 389,522 885,874 2.2743 1.646 1.639 1.668 1.639 1.675 537,116 1.6493 0.00%
2012-04-25 0 2.270 2.260 2.290 2.270 2.330 379,776 873,247 2.2994 1.646 1.639 1.661 1.646 1.690 523,677 1.6675 0.00%
2012-04-24 0 2.270 2.270 2.290 2.270 2.300 192,820 441,667 2.2906 1.646 1.646 1.661 1.646 1.668 265,882 1.6611 -1.30%
2012-04-23 0 2.300 2.300 2.310 2.220 2.340 1,387,019 3,193,506 2.3024 1.668 1.668 1.675 1.610 1.697 1,912,575 1.6697 4.07%
2012-04-20 0 2.210 2.200 2.230 2.200 2.220 308,011 681,163 2.2115 1.603 1.595 1.617 1.595 1.610 424,720 1.6038 -0.45%
2012-04-19 0 2.220 2.200 2.230 2.200 2.270 286,010 635,822 2.2231 1.610 1.595 1.617 1.595 1.646 394,382 1.6122 0.91%
2012-04-18 0 2.200 2.180 2.200 2.180 2.200 275,264 602,614 2.1892 1.595 1.581 1.595 1.581 1.595 379,564 1.5876 0.92%
2012-04-17 0 2.180 2.170 2.200 2.180 2.180 162,017 353,198 2.1800 1.581 1.574 1.595 1.581 1.581 223,407 1.5810 0.46%
2012-04-16 0 2.170 2.170 2.190 2.170 2.190 487,275 1,062,455 2.1804 1.574 1.574 1.588 1.574 1.588 671,909 1.5812 -0.91%
2012-04-13 0 2.190 2.190 2.200 2.190 2.210 644,000 1,416,320 2.1993 1.588 1.588 1.595 1.588 1.603 888,018 1.5949 0.46%
2012-04-12 0 2.180 2.170 2.180 2.170 2.190 466,182 1,015,789 2.1790 1.581 1.574 1.581 1.574 1.588 642,823 1.5802 0.00%
2012-04-11 0 2.180 2.180 2.190 2.170 2.220 182,000 399,180 2.1933 1.581 1.581 1.588 1.574 1.610 250,962 1.5906 -0.91%
2012-04-10 0 2.200 2.200 2.230 2.200 2.240 151,001 334,082 2.2124 1.595 1.595 1.617 1.595 1.624 208,217 1.6045 -1.35%
2012-04-05 0 2.230 2.200 2.230 2.180 2.230 424,018 933,920 2.2025 1.617 1.595 1.617 1.581 1.617 584,683 1.5973 0.90%
2012-04-03 0 2.210 2.200 2.210 2.180 2.230 1,224,000 2,689,140 2.1970 1.603 1.595 1.603 1.581 1.617 1,687,786 1.5933 -0.45%
2012-04-02 0 2.220 2.220 2.230 2.210 2.240 610,000 1,354,100 2.2198 1.610 1.610 1.617 1.603 1.624 841,135 1.6098 -2.20%
2012-03-30 0 2.270 2.250 2.270 2.260 2.290 906,044 2,058,263 2.2717 1.646 1.632 1.646 1.639 1.661 1,249,354 1.6475 -1.30%
2012-03-29 0 2.300 2.300 2.310 2.300 2.340 644,000 1,492,860 2.3181 1.668 1.668 1.675 1.668 1.697 888,018 1.6811 -1.71%
2012-03-28 0 2.340 2.330 2.350 2.340 2.360 60,000 140,900 2.3483 1.697 1.690 1.704 1.697 1.711 82,735 1.7030 -0.43%
2012-03-27 0 2.350 2.350 2.380 2.350 2.400 376,000 890,040 2.3671 1.704 1.704 1.726 1.704 1.741 518,470 1.7167 0.00%
2012-03-26 0 2.350 2.340 2.350 2.340 2.350 172,000 403,700 2.3471 1.704 1.697 1.704 1.697 1.704 237,173 1.7021 0.43%
2012-03-23 0 2.340 2.340 2.360 2.340 2.400 394,785 937,303 2.3742 1.697 1.697 1.711 1.697 1.741 544,373 1.7218 -2.50%
2012-03-22 0 2.400 2.400 2.410 2.370 2.480 733,400 1,764,318 2.4057 1.741 1.741 1.748 1.719 1.799 1,011,293 1.7446 -3.61%
2012-03-21 0 2.490 2.460 2.500 2.400 2.510 313,000 770,360 2.4612 1.806 1.784 1.813 1.741 1.820 431,599 1.7849 2.05%
2012-03-20 0 2.440 2.440 2.470 2.440 2.440 4,000 9,760 2.4400 1.770 1.770 1.791 1.770 1.770 5,516 1.7695 -1.61%
2012-03-19 0 2.480 2.470 2.480 2.460 2.510 192,000 478,880 2.4942 1.799 1.791 1.799 1.784 1.820 264,751 1.8088 -0.80%
2012-03-16 0 2.500 2.480 2.510 2.460 2.500 36,750 91,382 2.4866 1.813 1.799 1.820 1.784 1.813 50,675 1.8033 0.00%
2012-03-15 0 2.500 2.480 2.510 - - 0 0 - 1.813 1.799 1.820 - - 0 - 0.00%
2012-03-14 0 2.500 2.490 2.500 2.500 2.570 478,000 1,205,280 2.5215 1.813 1.806 1.813 1.813 1.864 659,119 1.8286 0.40%
2012-03-13 0 2.490 2.490 2.500 2.490 2.500 356,140 889,283 2.4970 1.806 1.806 1.813 1.806 1.813 491,085 1.8109 0.81%
2012-03-12 0 2.470 2.460 2.470 2.460 2.480 206,000 509,720 2.4744 1.791 1.784 1.791 1.784 1.799 284,056 1.7944 -1.59%
2012-03-09 0 2.510 2.500 2.510 2.480 2.510 424,000 1,058,260 2.4959 1.820 1.813 1.820 1.799 1.820 584,658 1.8100 1.62%
2012-03-08 0 2.470 2.460 2.470 2.420 2.480 5,584,000 13,518,700 2.4210 1.791 1.784 1.791 1.755 1.799 7,699,836 1.7557 2.07%
2012-03-07 0 2.420 2.410 2.420 2.410 2.420 120,000 290,120 2.4177 1.755 1.748 1.755 1.748 1.755 165,469 1.7533 -0.41%
2012-03-06 0 2.430 2.430 2.450 2.430 2.450 102,000 249,200 2.4431 1.762 1.762 1.777 1.762 1.777 140,649 1.7718 -2.02%
2012-03-05 0 2.480 2.480 2.500 2.470 2.510 448,000 1,114,800 2.4884 1.799 1.799 1.813 1.791 1.820 617,752 1.8046 -1.59%
2012-03-02 0 2.520 2.490 2.520 2.460 2.530 111,216 278,034 2.4999 1.828 1.806 1.828 1.784 1.835 153,357 1.8130 2.86%
2012-03-01 0 2.450 2.440 2.460 2.450 2.470 96,000 235,400 2.4521 1.777 1.770 1.784 1.777 1.791 132,375 1.7783 -1.21%
2012-02-29 0 2.480 2.470 2.480 2.450 2.520 400,000 992,830 2.4821 1.799 1.791 1.799 1.777 1.828 551,564 1.8000 1.22%
2012-02-28 0 2.450 2.450 2.480 2.440 2.480 220,000 540,460 2.4566 1.777 1.777 1.799 1.770 1.799 303,360 1.7816 -0.41%
2012-02-27 0 2.460 2.450 2.460 2.470 2.490 186,000 461,020 2.4786 1.784 1.777 1.784 1.791 1.806 256,477 1.7975 -0.81%
2012-02-24 0 2.480 2.470 2.480 2.460 2.480 297,000 734,190 2.4720 1.799 1.791 1.799 1.784 1.799 409,536 1.7927 0.00%
2012-02-23 0 2.480 2.440 2.480 2.460 2.480 100,000 246,220 2.4622 1.799 1.770 1.799 1.784 1.799 137,891 1.7856 0.81%
2012-02-22 0 2.460 2.460 2.470 2.400 2.470 591,125 1,441,111 2.4379 1.784 1.784 1.791 1.741 1.791 815,108 1.7680 1.65%
2012-02-21 0 2.420 2.420 2.430 2.420 2.450 838,000 2,041,980 2.4367 1.755 1.755 1.762 1.755 1.777 1,155,527 1.7671 -1.63%
2012-02-20 0 2.460 2.450 2.460 2.450 2.500 888,000 2,208,220 2.4867 1.784 1.777 1.784 1.777 1.813 1,224,472 1.8034 0.41%
2012-02-17 0 2.450 2.430 2.450 2.430 2.480 724,000 1,774,400 2.4508 1.777 1.762 1.777 1.762 1.799 998,331 1.7774 0.82%
2012-02-16 0 2.430 2.420 2.440 2.430 2.440 274,500 667,880 2.4331 1.762 1.755 1.770 1.762 1.770 378,511 1.7645 0.00%
2012-02-15 0 2.430 2.430 2.460 2.410 2.480 994,375 2,434,260 2.4480 1.762 1.762 1.784 1.748 1.799 1,371,154 1.7753 1.25%
2012-02-14 0 2.400 2.400 2.420 2.370 2.410 799,000 1,915,180 2.3970 1.741 1.741 1.755 1.719 1.748 1,101,749 1.7383 0.84%
2012-02-13 0 2.380 2.380 2.390 2.370 2.400 174,000 414,440 2.3818 1.726 1.726 1.733 1.719 1.741 239,930 1.7273 0.00%
2012-02-10 0 2.380 2.360 2.390 2.370 2.410 499,414 1,191,854 2.3865 1.726 1.711 1.733 1.719 1.748 688,647 1.7307 -1.65%
2012-02-09 0 2.420 2.410 2.420 2.390 2.440 603,000 1,451,480 2.4071 1.755 1.748 1.755 1.733 1.770 831,483 1.7457 0.83%
2012-02-08 0 2.400 2.390 2.400 2.390 2.400 698,000 1,669,720 2.3921 1.741 1.733 1.741 1.733 1.741 962,479 1.7348 1.27%
2012-02-07 0 2.370 2.360 2.380 2.370 2.400 310,000 738,500 2.3823 1.719 1.711 1.726 1.719 1.741 427,462 1.7276 -0.42%
2012-02-06 0 2.380 2.370 2.380 2.370 2.380 566,402 1,345,352 2.3753 1.726 1.719 1.726 1.719 1.726 781,018 1.7226 0.85%
2012-02-03 0 2.360 2.350 2.360 2.320 2.370 666,000 1,565,600 2.3508 1.711 1.704 1.711 1.682 1.719 918,354 1.7048 1.72%
2012-02-02 0 2.320 2.310 2.330 2.300 2.350 418,250 967,505 2.3132 1.682 1.675 1.690 1.668 1.704 576,729 1.6776 -0.43%
2012-02-01 0 2.330 2.290 2.340 2.290 2.330 92,654 214,531 2.3154 1.690 1.661 1.697 1.661 1.690 127,762 1.6792 0.87%
2012-01-31 0 2.310 2.310 2.320 2.280 2.320 202,000 465,890 2.3064 1.675 1.675 1.682 1.653 1.682 278,540 1.6726 0.87%
2012-01-30 0 2.290 2.260 2.310 2.290 2.330 116,000 268,320 2.3131 1.661 1.639 1.675 1.661 1.690 159,954 1.6775 -1.29%
2012-01-27 0 2.320 2.310 2.330 2.310 2.330 404,000 934,560 2.3133 1.682 1.675 1.690 1.675 1.690 557,080 1.6776 0.00%
2012-01-26 0 2.320 2.320 2.330 2.290 2.370 298,670 692,454 2.3185 1.682 1.682 1.690 1.661 1.719 411,839 1.6814 -0.43%
2012-01-20 0 2.330 2.320 2.340 2.300 2.350 238,900 554,845 2.3225 1.690 1.682 1.697 1.668 1.704 329,422 1.6843 -0.43%
2012-01-19 0 2.340 2.320 2.340 2.300 2.340 209,500 485,615 2.3180 1.697 1.682 1.697 1.668 1.697 288,882 1.6810 2.18%
2012-01-18 0 2.290 2.270 2.290 2.270 2.290 240,200 547,148 2.2779 1.661 1.646 1.661 1.646 1.661 331,214 1.6519 0.00%
2012-01-17 0 2.290 2.280 2.290 2.230 2.290 518,000 1,177,280 2.2727 1.661 1.653 1.661 1.617 1.661 714,276 1.6482 1.78%
2012-01-16 0 2.250 2.240 2.250 2.240 2.250 248,337 558,281 2.2481 1.632 1.624 1.632 1.624 1.632 342,434 1.6303 0.00%
2012-01-13 0 2.250 2.230 2.250 2.240 2.250 592,000 1,329,520 2.2458 1.632 1.617 1.632 1.624 1.632 816,315 1.6287 0.45%
2012-01-12 0 2.240 2.220 2.240 2.200 2.240 78,000 173,940 2.2300 1.624 1.610 1.624 1.595 1.624 107,555 1.6172 0.45%
2012-01-11 0 2.230 2.220 2.230 2.200 2.250 396,402 882,700 2.2268 1.617 1.610 1.617 1.595 1.632 546,603 1.6149 0.90%
2012-01-10 0 2.210 2.210 2.230 2.200 2.240 402,000 890,400 2.2149 1.603 1.603 1.617 1.595 1.624 554,322 1.6063 1.38%
2012-01-09 0 2.180 2.170 2.180 2.160 2.180 158,000 342,300 2.1665 1.581 1.574 1.581 1.566 1.581 217,868 1.5711 0.00%
2012-01-06 0 2.180 2.170 2.180 2.170 2.200 242,000 527,360 2.1792 1.581 1.574 1.581 1.574 1.595 333,696 1.5804 0.46%
2012-01-05 0 2.170 2.160 2.170 2.160 2.210 784,000 1,714,660 2.1871 1.574 1.566 1.574 1.566 1.603 1,081,066 1.5861 -2.25%
2012-01-04 0 2.220 2.200 2.220 2.210 2.240 226,451 503,478 2.2233 1.610 1.595 1.610 1.603 1.624 312,256 1.6124 -0.45%
2012-01-03 0 2.230 2.210 2.230 2.200 2.260 352,000 779,680 2.2150 1.617 1.603 1.617 1.595 1.639 485,376 1.6063 -0.45%
2011-12-30 0 2.240 2.220 2.240 2.210 2.240 160,000 354,900 2.2181 1.624 1.610 1.624 1.603 1.624 220,626 1.6086 0.90%
2011-12-29 0 2.220 2.210 2.220 2.210 2.250 234,000 518,480 2.2157 1.610 1.603 1.610 1.603 1.632 322,665 1.6069 -0.89%
2011-12-28 0 2.240 2.250 2.270 2.210 2.240 40,000 88,640 2.2160 1.624 1.632 1.646 1.603 1.624 55,156 1.6071 0.00%
2011-12-23 0 2.240 2.220 2.240 2.220 2.270 424,000 946,380 2.2320 1.624 1.610 1.624 1.610 1.646 584,658 1.6187 -0.88%
2011-12-22 0 2.260 2.230 2.260 2.230 2.260 60,000 134,600 2.2433 1.639 1.617 1.639 1.617 1.639 82,735 1.6269 0.00%
2011-12-21 0 2.260 2.230 2.260 2.230 2.300 276,000 619,395 2.2442 1.639 1.617 1.639 1.617 1.668 380,579 1.6275 -0.88%
2011-12-20 0 2.280 2.230 2.280 2.230 2.280 238,497 536,693 2.2503 1.653 1.617 1.653 1.617 1.653 328,866 1.6320 -0.44%
2011-12-19 0 2.290 2.260 2.300 2.230 2.290 39,000 88,520 2.2697 1.661 1.639 1.668 1.617 1.661 53,778 1.6460 1.33%
2011-12-16 0 2.260 2.240 2.260 2.230 2.260 85,200 191,456 2.2471 1.639 1.624 1.639 1.617 1.639 117,483 1.6296 0.89%
2011-12-15 0 2.240 2.180 2.240 2.180 2.240 98,000 216,460 2.2088 1.624 1.581 1.624 1.581 1.624 135,133 1.6018 -0.44%
2011-12-14 0 2.250 2.210 2.250 2.160 2.250 508,000 1,119,980 2.2047 1.632 1.603 1.632 1.566 1.632 700,486 1.5989 4.17%
2011-12-13 0 2.160 2.150 2.160 2.120 2.200 1,060,000 2,289,600 2.1600 1.566 1.559 1.566 1.537 1.595 1,461,645 1.5665 -1.82%
2011-12-12 0 2.200 2.180 2.200 2.180 2.250 366,750 802,575 2.1883 1.595 1.581 1.595 1.581 1.632 505,715 1.5870 -1.35%
2011-12-09 0 2.230 2.200 2.230 2.200 2.230 142,000 313,580 2.2083 1.617 1.595 1.617 1.595 1.617 195,805 1.6015 0.00%
2011-12-08 0 2.230 2.210 2.230 2.220 2.230 374,004 831,168 2.2224 1.617 1.603 1.617 1.610 1.617 515,718 1.6117 0.00%
2011-12-07 0 2.230 2.220 2.230 2.220 2.250 625,000 1,392,440 2.2279 1.617 1.610 1.617 1.610 1.632 861,819 1.6157 -0.45%
2011-12-06 0 2.240 2.230 2.240 2.230 2.270 271,583 611,727 2.2524 1.624 1.617 1.624 1.617 1.646 374,489 1.6335 -2.18%
2011-12-05 0 2.290 2.280 2.290 2.280 2.330 132,000 303,100 2.2962 1.661 1.653 1.661 1.653 1.690 182,016 1.6652 -0.43%
2011-12-02 0 2.300 2.290 2.300 2.290 2.300 140,000 321,900 2.2993 1.668 1.661 1.668 1.661 1.668 193,047 1.6675 0.00%
2011-12-01 0 2.300 2.290 2.300 2.290 2.300 1,075,783 2,473,384 2.2991 1.668 1.661 1.668 1.661 1.668 1,483,408 1.6674 0.88%
2011-11-30 0 2.280 2.260 2.290 2.260 2.300 64,843 147,734 2.2783 1.653 1.639 1.661 1.639 1.668 89,413 1.6523 -0.87%
2011-11-29 0 2.300 2.270 2.300 2.270 2.300 86,000 196,700 2.2872 1.668 1.646 1.668 1.646 1.668 118,586 1.6587 2.22%
2011-11-28 0 2.250 2.230 2.250 2.230 2.260 273,000 610,840 2.2375 1.632 1.617 1.632 1.617 1.639 376,443 1.6227 0.45%
2011-11-25 0 2.240 2.220 2.240 2.230 2.250 489,000 1,095,760 2.2408 1.624 1.610 1.624 1.617 1.632 674,287 1.6251 -1.75%
2011-11-24 0 2.280 2.240 2.280 2.240 2.290 897,608 2,025,866 2.2570 1.653 1.624 1.653 1.624 1.661 1,237,721 1.6368 -0.87%
2011-11-23 0 2.300 2.270 2.300 2.270 2.320 146,000 333,760 2.2860 1.668 1.646 1.668 1.646 1.682 201,321 1.6579 -1.29%
2011-11-22 0 2.330 2.310 2.330 2.310 2.330 86,245 199,789 2.3165 1.690 1.675 1.690 1.675 1.690 118,924 1.6800 0.00%
2011-11-21 0 2.330 2.310 2.330 2.300 2.330 226,000 521,840 2.3090 1.690 1.675 1.690 1.668 1.690 311,634 1.6745 -1.27%
2011-11-18 0 2.360 2.340 2.360 2.330 2.370 118,000 276,760 2.3454 1.711 1.697 1.711 1.690 1.719 162,711 1.7009 -1.67%
2011-11-17 0 2.400 2.400 2.410 2.380 2.400 90,000 214,920 2.3880 1.741 1.741 1.748 1.726 1.741 124,102 1.7318 1.27%
2011-11-16 0 2.370 2.360 2.370 2.340 2.380 486,000 1,142,940 2.3517 1.719 1.711 1.719 1.697 1.726 670,150 1.7055 -0.84%
2011-11-15 0 2.390 2.370 2.390 2.360 2.400 402,000 957,700 2.3823 1.733 1.719 1.733 1.711 1.741 554,322 1.7277 -1.65%
2011-11-14 0 2.430 2.390 2.430 2.390 2.440 401,565 966,042 2.4057 1.762 1.733 1.762 1.733 1.770 553,722 1.7446 0.00%
2011-11-11 0 2.430 2.380 2.430 2.350 2.430 272,000 650,340 2.3910 1.762 1.726 1.762 1.704 1.762 375,064 1.7339 2.97%
2011-11-10 0 2.360 2.330 2.360 2.310 2.360 74,000 172,760 2.3346 1.711 1.690 1.711 1.675 1.711 102,039 1.6931 -2.48%
2011-11-09 0 2.420 2.400 2.420 2.410 2.460 466,000 1,131,820 2.4288 1.755 1.741 1.755 1.748 1.784 642,572 1.7614 -0.82%
2011-11-08 0 2.440 2.410 2.440 2.410 2.440 74,000 179,560 2.4265 1.770 1.748 1.770 1.748 1.770 102,039 1.7597 0.41%
2011-11-07 0 2.430 2.410 2.440 2.400 2.440 160,000 387,300 2.4206 1.762 1.748 1.770 1.741 1.770 220,626 1.7555 -1.22%
2011-11-04 0 2.460 2.440 2.460 2.450 2.470 264,000 647,360 2.4521 1.784 1.770 1.784 1.777 1.791 364,032 1.7783 0.41%
2011-11-03 0 2.450 2.430 2.450 2.430 2.460 36,000 88,240 2.4511 1.777 1.762 1.777 1.762 1.784 49,641 1.7776 -0.41%
2011-11-02 0 2.460 2.430 2.480 2.410 2.470 208,000 504,920 2.4275 1.784 1.762 1.799 1.748 1.791 286,813 1.7604 0.41%
2011-11-01 0 2.450 2.420 2.450 2.420 2.450 52,104 126,388 2.4257 1.777 1.755 1.777 1.755 1.777 71,847 1.7591 -0.81%
2011-10-31 0 2.470 2.440 2.470 2.400 2.500 213,355 521,839 2.4459 1.791 1.770 1.791 1.741 1.813 294,197 1.7738 -1.20%
2011-10-28 0 2.500 2.490 2.500 2.480 2.530 646,600 1,626,602 2.5156 1.813 1.806 1.813 1.799 1.835 891,603 1.8244 2.04%
2011-10-27 0 2.450 2.430 2.450 2.400 2.450 564,625 1,370,228 2.4268 1.777 1.762 1.777 1.741 1.777 778,567 1.7599 2.08%
2011-10-26 0 2.400 2.400 2.410 2.380 2.400 90,000 215,120 2.3902 1.741 1.741 1.748 1.726 1.741 124,102 1.7334 0.00%
2011-10-25 0 2.400 2.380 2.400 2.350 2.400 88,186 209,147 2.3717 1.741 1.726 1.741 1.704 1.741 121,601 1.7200 1.27%
2011-10-24 0 2.370 2.340 2.370 2.330 2.400 104,000 244,240 2.3485 1.719 1.697 1.719 1.690 1.741 143,407 1.7031 2.60%
2011-10-21 0 2.310 2.280 2.320 2.290 2.310 206,000 474,100 2.3015 1.675 1.653 1.682 1.661 1.675 284,056 1.6690 -0.86%
2011-10-20 0 2.330 2.290 2.330 2.290 2.350 98,000 225,240 2.2984 1.690 1.661 1.690 1.661 1.704 135,133 1.6668 -1.69%
2011-10-19 0 2.370 2.300 2.370 2.300 2.370 42,083 97,965 2.3279 1.719 1.668 1.719 1.668 1.719 58,029 1.6882 2.16%
2011-10-18 0 2.320 2.270 2.320 2.280 2.340 224,000 516,740 2.3069 1.682 1.646 1.682 1.653 1.697 308,876 1.6730 -2.93%
2011-10-17 0 2.390 2.370 2.390 2.370 2.410 114,722 273,746 2.3862 1.733 1.719 1.733 1.719 1.748 158,191 1.7305 0.42%
2011-10-14 0 2.380 2.360 2.380 2.350 2.390 116,063 275,004 2.3694 1.726 1.711 1.726 1.704 1.733 160,040 1.7183 -0.83%
2011-10-13 0 2.400 2.380 2.400 2.360 2.400 209,842 500,263 2.3840 1.741 1.726 1.741 1.711 1.741 289,353 1.7289 1.27%
2011-10-12 0 2.370 2.340 2.370 2.290 2.370 448,000 1,044,340 2.3311 1.719 1.697 1.719 1.661 1.719 617,752 1.6905 0.00%
2011-10-11 0 2.370 2.350 2.370 2.350 2.400 218,000 515,160 2.3631 1.719 1.704 1.719 1.704 1.741 300,602 1.7138 2.16%
2011-10-10 0 2.320 2.310 2.330 2.270 2.330 55,062 126,818 2.3032 1.682 1.675 1.690 1.646 1.690 75,926 1.6703 0.43%
2011-10-07 0 2.310 2.290 2.330 2.220 2.310 344,642 784,258 2.2756 1.675 1.661 1.690 1.610 1.675 475,230 1.6503 1.76%
2011-10-06 0 2.270 2.250 2.270 2.170 2.270 447,400 995,828 2.2258 1.646 1.632 1.646 1.574 1.646 616,925 1.6142 4.61%
2011-10-04 0 2.170 2.100 2.170 2.120 2.280 689,400 1,488,792 2.1595 1.574 1.523 1.574 1.537 1.653 950,621 1.5661 -4.91%
2011-10-03 0 2.400 2.340 2.400 2.330 2.400 202,000 479,580 2.3742 1.655 1.614 1.655 1.607 1.655 292,943 1.6371 -3.23%
2011-09-30 0 2.480 2.410 2.470 2.390 2.490 245,200 601,398 2.4527 1.710 1.662 1.703 1.648 1.717 355,592 1.6913 -1.59%
2011-09-28 0 2.520 2.470 2.520 2.480 2.520 98,000 245,080 2.5008 1.738 1.703 1.738 1.710 1.738 142,121 1.7244 0.00%
2011-09-27 0 2.520 2.500 2.520 2.420 2.520 1,284,000 3,149,960 2.4532 1.738 1.724 1.738 1.669 1.738 1,862,073 1.6916 4.13%
2011-09-26 0 2.420 2.380 2.430 2.370 2.430 507,000 1,215,430 2.3973 1.669 1.641 1.676 1.634 1.676 735,258 1.6531 -3.20%
2011-09-23 0 2.500 2.470 2.500 2.360 2.510 5,584,000 13,531,060 2.4232 1.724 1.703 1.724 1.627 1.731 8,097,987 1.6709 -1.57%
2011-09-22 0 2.540 2.500 2.550 2.500 2.610 1,175,000 2,995,490 2.5494 1.751 1.724 1.758 1.724 1.800 1,704,000 1.7579 -5.22%
2011-09-21 0 2.680 2.630 2.680 2.640 2.680 173,222 460,152 2.6564 1.848 1.814 1.848 1.820 1.848 251,209 1.8318 -0.37%
2011-09-20 0 2.690 2.660 2.690 2.630 2.690 820,500 2,174,440 2.6501 1.855 1.834 1.855 1.814 1.855 1,189,899 1.8274 -0.74%
2011-09-19 0 2.710 2.650 2.660 2.660 2.710 354,000 949,620 2.6825 1.869 1.827 1.834 1.834 1.869 513,375 1.8498 -1.81%
2011-09-16 0 2.760 2.740 2.750 2.750 2.790 261,750 722,445 2.7601 1.903 1.889 1.896 1.896 1.924 379,593 1.9032 0.00%
2011-09-15 0 2.760 2.730 2.750 2.740 2.760 214,000 586,920 2.7426 1.903 1.882 1.896 1.889 1.903 310,345 1.8912 0.00%
2011-09-14 0 2.760 2.700 2.760 2.680 2.790 644,869 1,748,578 2.7115 1.903 1.862 1.903 1.848 1.924 935,197 1.8697 -1.43%
2011-09-12 0 2.800 2.770 2.800 2.770 2.850 404,000 1,123,840 2.7818 1.931 1.910 1.931 1.910 1.965 585,886 1.9182 -2.44%
2011-09-09 0 2.870 2.860 2.870 2.850 2.870 454,075 1,298,730 2.8602 1.979 1.972 1.979 1.965 1.979 658,505 1.9722 0.00%
2011-09-08 0 2.870 2.840 2.870 2.800 2.870 3,942,000 11,058,540 2.8053 1.979 1.958 1.979 1.931 1.979 5,716,738 1.9344 0.00%
2011-09-07 0 2.870 2.860 2.870 2.820 2.890 3,070,000 8,692,300 2.8314 1.979 1.972 1.979 1.945 1.993 4,452,153 1.9524 0.35%
2011-09-06 0 2.860 2.800 2.860 2.770 2.860 832,000 2,316,520 2.7843 1.972 1.931 1.972 1.910 1.972 1,206,577 1.9199 0.35%
2011-09-05 0 2.850 2.810 2.850 2.820 2.860 630,000 1,785,660 2.8344 1.965 1.938 1.965 1.945 1.972 913,634 1.9545 -1.72%
2011-09-02 0 2.900 2.870 2.890 2.840 2.900 580,000 1,669,640 2.8787 2.000 1.979 1.993 1.958 2.000 841,123 1.9850 0.00%
2011-09-01 0 2.900 2.850 2.900 2.830 2.900 760,300 2,184,740 2.8735 2.000 1.965 2.000 1.951 2.000 1,102,597 1.9814 1.05%
2011-08-31 0 2.870 2.860 2.880 2.780 2.880 948,750 2,681,670 2.8265 1.979 1.972 1.986 1.917 1.986 1,375,889 1.9490 2.87%
2011-08-30 0 2.790 2.780 2.790 2.730 2.810 368,425 1,019,131 2.7662 1.924 1.917 1.924 1.882 1.938 534,295 1.9074 1.09%
2011-08-29 0 2.760 2.740 2.760 2.710 2.770 386,000 1,057,300 2.7391 1.903 1.889 1.903 1.869 1.910 559,782 1.8888 0.73%
2011-08-26 0 2.740 2.720 2.740 2.650 2.900 1,453,200 3,974,096 2.7347 1.889 1.876 1.889 1.827 2.000 2,107,449 1.8857 -2.49%
2011-08-25 0 2.810 2.810 2.820 2.790 2.830 662,000 1,860,680 2.8107 1.938 1.938 1.945 1.924 1.951 960,041 1.9381 0.72%
2011-08-24 0 2.790 2.740 2.790 2.720 2.850 261,551 725,370 2.7733 1.924 1.889 1.924 1.876 1.965 379,305 1.9124 2.20%
2011-08-23 0 2.730 2.740 2.750 2.550 2.770 128,680 342,466 2.6614 1.882 1.889 1.896 1.758 1.910 186,613 1.8352 5.81%
2011-08-22 0 2.580 2.590 2.600 2.510 2.660 200,000 515,920 2.5796 1.779 1.786 1.793 1.731 1.834 290,043 1.7788 -3.01%
2011-08-19 0 2.660 2.640 2.670 2.660 2.720 210,000 562,940 2.6807 1.834 1.820 1.841 1.834 1.876 304,545 1.8485 -4.66%
2011-08-18 0 2.790 2.760 2.790 2.780 2.840 150,000 419,360 2.7957 1.924 1.903 1.924 1.917 1.958 217,532 1.9278 0.72%
2011-08-17 0 2.770 2.700 2.770 2.700 2.790 330,000 902,220 2.7340 1.910 1.862 1.910 1.862 1.924 478,570 1.8852 3.36%
2011-08-16 0 2.680 2.640 2.670 2.630 2.700 376,000 1,001,880 2.6646 1.848 1.820 1.841 1.814 1.862 545,280 1.8374 2.29%
2011-08-15 0 2.620 2.590 2.620 2.530 2.620 306,219 788,544 2.5751 1.807 1.786 1.807 1.745 1.807 444,083 1.7757 4.80%
2011-08-12 0 2.500 2.500 2.520 2.490 2.520 170,000 426,700 2.5100 1.724 1.724 1.738 1.717 1.738 246,536 1.7308 1.21%
2011-08-11 0 2.470 2.450 2.470 2.350 2.480 420,000 1,014,500 2.4155 1.703 1.689 1.703 1.620 1.710 609,089 1.6656 2.92%
2011-08-10 0 2.400 2.400 2.440 2.400 2.450 476,260 1,154,473 2.4240 1.655 1.655 1.683 1.655 1.689 690,678 1.6715 0.00%
2011-08-09 0 2.400 2.390 2.410 2.360 2.470 1,313,000 3,165,180 2.4106 1.655 1.648 1.662 1.627 1.703 1,904,129 1.6623 -6.61%
2011-08-08 0 2.570 2.550 2.610 2.470 2.600 909,000 2,296,640 2.5266 1.772 1.758 1.800 1.703 1.793 1,318,243 1.7422 -4.10%
2011-08-05 0 2.680 2.670 2.690 2.660 2.770 815,395 2,207,055 2.7067 1.848 1.841 1.855 1.834 1.910 1,182,496 1.8664 -6.62%
2011-08-04 0 2.870 2.850 2.890 2.840 2.870 360,000 1,029,600 2.8600 1.979 1.965 1.993 1.958 1.979 522,077 1.9721 0.00%
2011-08-03 0 2.870 2.860 2.870 2.860 2.920 596,000 1,724,380 2.8933 1.979 1.972 1.979 1.972 2.013 864,327 1.9951 -2.05%
2011-08-02 0 2.930 2.930 2.940 2.930 2.950 120,000 353,380 2.9448 2.020 2.020 2.027 2.020 2.034 174,026 2.0306 -0.34%
2011-08-01 0 2.940 2.930 2.940 2.940 2.950 137,125 404,180 2.9475 2.027 2.020 2.027 2.027 2.034 198,860 2.0325 0.00%
2011-07-29 0 2.940 2.920 2.940 2.910 2.940 324,000 948,580 2.9277 2.027 2.013 2.027 2.007 2.027 469,869 2.0188 -0.34%
2011-07-28 0 2.950 2.940 2.950 2.940 2.990 206,000 607,300 2.9481 2.034 2.027 2.034 2.027 2.062 298,744 2.0328 -0.34%
2011-07-27 0 2.960 2.950 2.970 2.950 2.980 839,000 2,482,400 2.9588 2.041 2.034 2.048 2.034 2.055 1,216,728 2.0402 0.34%
2011-07-26 0 2.950 2.940 2.950 2.920 2.960 46,000 135,620 2.9483 2.034 2.027 2.034 2.013 2.041 66,710 2.0330 0.34%
2011-07-25 0 2.940 2.940 2.950 2.920 2.950 463,804 1,359,388 2.9310 2.027 2.027 2.034 2.013 2.034 672,614 2.0211 -0.34%
2011-07-22 0 2.950 2.950 2.970 2.940 3.000 478,467 1,419,558 2.9669 2.034 2.034 2.048 2.027 2.069 693,879 2.0458 -0.34%
2011-07-21 0 2.960 2.960 2.990 2.960 2.960 328,000 979,880 2.9874 2.041 2.041 2.062 2.041 2.041 475,670 2.0600 -0.67%
2011-07-20 0 2.980 2.970 2.980 2.900 3.000 1,480,000 4,426,120 2.9906 2.055 2.048 2.055 2.000 2.069 2,146,315 2.0622 -0.67%
2011-07-19 0 3.000 2.980 3.000 2.980 3.000 2,933,000 8,782,240 2.9943 2.069 2.055 2.069 2.055 2.069 4,253,473 2.0647 0.33%
2011-07-18 0 2.990 2.990 3.000 2.960 3.000 1,530,000 4,585,120 2.9968 2.062 2.062 2.069 2.041 2.069 2,218,825 2.0665 0.34%
2011-07-15 0 2.980 2.980 2.990 2.970 2.990 172,000 512,520 2.9798 2.055 2.055 2.062 2.048 2.062 249,437 2.0547 0.68%
2011-07-14 0 2.960 2.950 2.960 2.940 2.980 666,000 1,969,560 2.9573 2.041 2.034 2.041 2.027 2.055 965,842 2.0392 -0.67%
2011-07-13 0 2.980 2.970 3.000 2.980 3.000 2,507,000 7,482,920 2.9848 2.055 2.048 2.069 2.055 2.069 3,635,683 2.0582 0.34%
2011-07-12 0 2.970 2.960 2.990 2.970 3.030 1,326,924 3,986,476 3.0043 2.048 2.041 2.062 2.048 2.089 1,924,322 2.0716 -2.30%
2011-07-11 0 3.040 3.040 3.050 3.040 3.080 581,500 1,781,460 3.0636 2.096 2.096 2.103 2.096 2.124 843,299 2.1125 -0.98%
2011-07-08 0 3.070 3.070 3.080 3.070 3.080 431,025 1,323,815 3.0713 2.117 2.117 2.124 2.117 2.124 625,078 2.1178 0.33%
2011-07-07 0 3.060 3.060 3.070 3.060 3.080 470,120 1,440,562 3.0642 2.110 2.110 2.117 2.110 2.124 681,774 2.1130 0.00%
2011-07-06 0 3.060 3.050 3.060 3.050 3.060 615,954 1,879,002 3.0506 2.110 2.103 2.110 2.103 2.110 893,264 2.1035 0.33%
2011-07-05 0 3.050 3.040 3.050 3.050 3.050 282,500 861,600 3.0499 2.103 2.096 2.103 2.103 2.103 409,685 2.1031 0.00%
2011-07-04 0 3.050 3.040 3.050 3.040 3.060 370,299 1,129,677 3.0507 2.103 2.096 2.103 2.096 2.110 537,012 2.1036 0.33%
2011-06-30 0 3.040 3.040 3.060 3.030 3.060 675,527 2,057,340 3.0455 2.096 2.096 2.110 2.089 2.110 979,658 2.1001 0.33%
2011-06-29 0 3.030 3.030 3.040 3.030 3.040 355,000 1,077,100 3.0341 2.089 2.089 2.096 2.089 2.096 514,825 2.0922 0.00%
2011-06-28 0 3.030 3.020 3.030 3.020 3.030 220,153 666,194 3.0261 2.089 2.082 2.089 2.082 2.089 319,269 2.0866 0.00%
2011-06-27 0 3.030 3.020 3.030 3.020 3.040 312,000 945,240 3.0296 2.089 2.082 2.089 2.082 2.096 452,466 2.0891 -0.33%
2011-06-24 0 3.040 3.030 3.040 3.030 3.050 643,600 1,953,700 3.0356 2.096 2.089 2.096 2.089 2.103 933,357 2.0932 0.66%
2011-06-23 0 3.020 3.020 3.040 3.020 3.030 213,418 646,113 3.0275 2.082 2.082 2.096 2.082 2.089 309,501 2.0876 -0.66%
2011-06-22 0 3.040 3.040 3.050 3.040 3.070 94,025 286,855 3.0508 2.096 2.096 2.103 2.096 2.117 136,356 2.1037 -0.33%
2011-06-21 0 3.050 3.050 3.060 3.040 3.060 396,700 1,207,266 3.0433 2.103 2.103 2.110 2.096 2.110 575,299 2.0985 0.33%
2011-06-20 0 3.040 3.030 3.050 3.040 3.100 383,500 1,178,385 3.0727 2.096 2.089 2.103 2.096 2.138 556,157 2.1188 -1.30%
2011-06-17 0 3.080 3.080 3.100 3.080 3.160 642,584 1,993,632 3.1025 2.124 2.124 2.138 2.124 2.179 931,883 2.1394 -2.22%
2011-06-16 0 3.150 3.090 3.140 3.060 3.160 2,376,900 7,395,232 3.1113 2.172 2.131 2.165 2.110 2.179 3,447,010 2.1454 1.94%
2011-06-15 0 3.090 3.060 3.090 3.060 3.090 272,125 836,736 3.0748 2.131 2.110 2.131 2.110 2.131 394,639 2.1203 0.65%
2011-06-14 0 3.070 3.060 3.070 3.020 3.070 1,658,800 5,063,396 3.0524 2.117 2.110 2.117 2.082 2.117 2,405,613 2.1048 1.66%
2011-06-13 0 3.020 3.030 3.040 3.010 3.040 914,000 2,761,000 3.0208 2.082 2.089 2.096 2.076 2.096 1,325,494 2.0830 -0.33%
2011-06-10 0 3.030 3.030 3.040 3.020 3.040 464,095 1,405,140 3.0277 2.089 2.089 2.096 2.082 2.096 673,036 2.0878 0.33%
2011-06-09 0 3.020 3.020 3.030 3.000 3.030 1,235,350 3,725,576 3.0158 2.082 2.082 2.089 2.069 2.089 1,791,520 2.0796 -0.66%
2011-06-08 0 3.040 3.030 3.050 3.030 3.050 366,800 1,114,964 3.0397 2.096 2.089 2.103 2.089 2.103 531,938 2.0960 -0.33%
2011-06-07 0 3.050 3.040 3.060 3.020 3.050 247,170 749,286 3.0315 2.103 2.096 2.110 2.082 2.103 358,449 2.0904 0.33%
2011-06-03 0 3.040 3.030 3.060 3.010 3.060 206,371 628,057 3.0433 2.096 2.089 2.110 2.076 2.110 299,282 2.0985 0.33%
2011-06-02 0 3.030 3.030 3.050 3.010 3.060 180,640 545,887 3.0220 2.089 2.089 2.103 2.076 2.110 261,966 2.0838 0.00%
2011-06-01 0 3.030 3.020 3.040 3.020 3.050 277,000 838,640 3.0276 2.089 2.082 2.096 2.082 2.103 401,709 2.0877 0.66%
2011-05-31 0 3.010 3.010 3.040 3.000 3.040 645,125 1,946,613 3.0174 2.076 2.076 2.096 2.069 2.096 935,568 2.0807 0.33%
2011-05-30 0 3.000 3.000 3.020 3.000 3.020 198,760 596,554 3.0014 2.069 2.069 2.082 2.069 2.082 288,244 2.0696 0.00%
2011-05-27 0 3.000 2.990 3.000 2.970 3.000 707,782 2,112,069 2.9841 2.069 2.062 2.069 2.048 2.069 1,026,434 2.0577 0.67%
2011-05-26 0 2.980 2.970 2.980 2.960 2.990 170,575 506,679 2.9704 2.055 2.048 2.055 2.041 2.062 247,370 2.0483 0.00%
2011-05-25 0 2.980 2.970 2.980 2.960 3.000 106,000 314,920 2.9709 2.055 2.048 2.055 2.041 2.069 153,723 2.0486 -0.17%
2011-05-24 0 3.060 3.050 3.060 3.020 3.060 1,118,500 3,420,960 3.0585 2.058 2.052 2.058 2.031 2.058 1,662,818 2.0573 0.99%
2011-05-23 0 3.030 3.030 3.050 3.030 3.050 484,175 1,471,121 3.0384 2.038 2.038 2.052 2.038 2.052 719,799 2.0438 -0.66%
2011-05-20 0 3.050 3.050 3.060 3.030 3.070 138,600 422,735 3.0500 2.052 2.052 2.058 2.038 2.065 206,050 2.0516 0.00%
2011-05-19 0 3.050 3.040 3.060 3.020 3.080 821,475 2,510,982 3.0567 2.052 2.045 2.058 2.031 2.072 1,221,246 2.0561 0.66%
2011-05-18 0 3.030 3.010 3.030 3.010 3.030 28,000 84,500 3.0179 2.038 2.025 2.038 2.025 2.038 41,626 2.0300 0.00%
2011-05-17 0 3.030 3.020 3.050 3.000 3.040 221,298 668,028 3.0187 2.038 2.031 2.052 2.018 2.045 328,993 2.0305 0.66%
2011-05-16 0 3.010 3.010 3.030 3.010 3.070 575,569 1,748,065 3.0371 2.025 2.025 2.038 2.025 2.065 855,670 2.0429 -0.99%
2011-05-13 0 3.040 3.040 3.060 3.040 3.050 178,000 541,780 3.0437 2.045 2.045 2.058 2.045 2.052 264,624 2.0474 0.00%
2011-05-12 0 3.040 3.040 3.050 3.030 3.050 262,950 798,630 3.0372 2.045 2.045 2.052 2.038 2.052 390,915 2.0430 0.00%
2011-05-11 0 3.040 3.040 3.050 3.030 3.050 88,000 267,260 3.0370 2.045 2.045 2.052 2.038 2.052 130,825 2.0429 0.00%
2011-05-09 0 3.040 3.040 3.060 3.030 3.060 491,000 1,498,590 3.0521 2.045 2.045 2.058 2.038 2.058 729,945 2.0530 0.33%
2011-05-06 0 3.030 3.030 3.060 3.030 3.040 134,000 406,540 3.0339 2.038 2.038 2.058 2.038 2.045 199,211 2.0407 -0.33%
2011-05-05 0 3.040 3.030 3.050 3.040 3.050 60,425 183,682 3.0398 2.045 2.038 2.052 2.045 2.052 89,831 2.0448 -0.65%
2011-05-04 0 3.060 3.030 3.060 3.020 3.060 468,468 1,421,342 3.0340 2.058 2.038 2.058 2.031 2.058 696,448 2.0408 0.33%
2011-05-03 0 3.050 3.050 3.060 3.050 3.070 110,000 336,580 3.0598 2.052 2.052 2.058 2.052 2.065 163,532 2.0582 0.00%
2011-04-29 0 3.050 3.050 3.070 3.050 3.070 154,700 472,340 3.0533 2.052 2.052 2.065 2.052 2.065 229,985 2.0538 -0.33%
2011-04-28 0 3.060 3.050 3.060 3.050 3.070 224,000 685,300 3.0594 2.058 2.052 2.058 2.052 2.065 333,010 2.0579 0.00%
2011-04-27 0 3.060 3.060 3.080 3.050 3.080 376,450 1,154,513 3.0668 2.058 2.058 2.072 2.052 2.072 559,649 2.0629 -0.33%
2011-04-26 0 3.070 3.070 3.080 3.060 3.080 60,000 184,140 3.0690 2.065 2.065 2.072 2.058 2.072 89,199 2.0644 -0.32%
2011-04-21 0 3.080 3.070 3.090 3.070 3.090 328,000 1,010,760 3.0816 2.072 2.065 2.078 2.065 2.078 487,621 2.0728 -0.32%
2011-04-20 0 3.090 3.080 3.090 3.070 3.090 270,000 833,500 3.0870 2.078 2.072 2.078 2.065 2.078 401,396 2.0765 0.65%
2011-04-19 0 3.070 3.060 3.080 3.050 3.090 176,000 539,460 3.0651 2.065 2.058 2.072 2.052 2.078 261,650 2.0618 -0.65%
2011-04-18 0 3.090 3.080 3.090 3.070 3.100 773,225 2,383,570 3.0826 2.078 2.072 2.078 2.065 2.085 1,149,515 2.0735 0.00%
2011-04-15 0 3.090 3.080 3.090 3.080 3.130 257,000 794,410 3.0911 2.078 2.072 2.078 2.072 2.105 382,069 2.0792 -0.32%
2011-04-14 0 3.100 3.090 3.110 3.080 3.120 110,000 340,600 3.0964 2.085 2.078 2.092 2.072 2.099 163,532 2.0828 -0.64%
2011-04-13 0 3.120 3.100 3.130 3.070 3.130 269,200 831,960 3.0905 2.099 2.085 2.105 2.065 2.105 400,206 2.0788 0.97%
2011-04-12 0 3.090 3.090 3.110 3.090 3.130 196,000 607,400 3.0990 2.078 2.078 2.092 2.078 2.105 291,383 2.0845 -1.28%
2011-04-11 0 3.130 3.110 3.130 3.100 3.140 108,062 336,989 3.1185 2.105 2.092 2.105 2.085 2.112 160,650 2.0977 0.32%
2011-04-08 0 3.120 3.120 3.130 3.110 3.140 251,000 782,890 3.1191 2.099 2.099 2.105 2.092 2.112 373,149 2.0981 -0.32%
2011-04-07 0 3.130 3.110 3.130 3.100 3.150 367,001 1,148,288 3.1288 2.105 2.092 2.105 2.085 2.119 545,602 2.1046 -0.32%
2011-04-06 0 3.140 3.120 3.150 3.100 3.140 319,000 997,710 3.1276 2.112 2.099 2.119 2.085 2.112 474,241 2.1038 0.32%
2011-04-04 0 3.130 3.120 3.130 3.100 3.130 539,734 1,682,003 3.1164 2.105 2.099 2.105 2.085 2.105 802,396 2.0962 0.97%
2011-04-01 0 3.100 3.090 3.110 3.080 3.120 281,000 869,430 3.0941 2.085 2.078 2.092 2.072 2.099 417,749 2.0812 0.00%
2011-03-31 0 3.100 3.100 3.110 3.090 3.140 765,652 2,373,536 3.1000 2.085 2.085 2.092 2.078 2.112 1,138,257 2.0852 -0.64%
2011-03-30 0 3.120 3.120 3.140 3.090 3.160 708,500 2,217,270 3.1295 2.099 2.099 2.112 2.078 2.126 1,053,292 2.1051 0.97%
2011-03-29 0 3.090 3.080 3.090 3.060 3.100 588,000 1,811,180 3.0802 2.078 2.072 2.078 2.058 2.085 874,150 2.0719 0.32%
2011-03-28 0 3.080 3.070 3.080 3.040 3.110 1,454,000 4,452,580 3.0623 2.072 2.065 2.072 2.045 2.092 2,161,589 2.0599 -0.32%
2011-03-25 0 3.090 3.090 3.100 3.080 3.330 6,688,505 21,144,300 3.1613 2.078 2.078 2.085 2.072 2.240 9,943,466 2.1265 -5.79%
2011-03-24 0 3.280 3.280 3.290 3.190 3.340 3,251,042 10,662,648 3.2798 2.206 2.206 2.213 2.146 2.247 4,833,162 2.2061 4.46%
2011-03-23 0 3.140 3.130 3.150 3.120 3.150 1,017,055 3,191,152 3.1376 2.112 2.105 2.119 2.099 2.119 1,512,005 2.1105 0.96%
2011-03-22 0 3.110 3.110 3.120 3.080 3.110 675,300 2,093,512 3.1001 2.092 2.092 2.099 2.072 2.092 1,003,935 2.0853 1.30%
2011-03-21 0 3.070 3.070 3.080 3.040 3.090 1,060,300 3,248,276 3.0635 2.065 2.065 2.072 2.045 2.078 1,576,295 2.0607 1.66%
2011-03-18 0 3.020 2.980 3.020 2.930 3.020 699,500 2,072,790 2.9632 2.031 2.005 2.031 1.971 2.031 1,039,912 1.9932 3.42%
2011-03-17 0 2.920 2.920 2.950 2.920 2.980 724,000 2,131,220 2.9437 1.964 1.964 1.984 1.964 2.005 1,076,335 1.9801 -2.34%
2011-03-16 0 2.990 2.990 3.000 2.950 3.000 411,000 1,226,860 2.9851 2.011 2.011 2.018 1.984 2.018 611,013 2.0079 0.67%
2011-03-15 0 2.970 2.950 2.970 2.940 3.040 1,462,738 4,365,670 2.9846 1.998 1.984 1.998 1.978 2.045 2,174,580 2.0076 -2.30%
2011-03-14 0 3.040 3.040 3.070 3.030 3.070 380,000 1,158,700 3.0492 2.045 2.045 2.065 2.038 2.065 564,927 2.0511 0.00%
2011-03-11 0 3.040 3.060 3.070 3.040 3.080 602,062 1,841,247 3.0582 2.045 2.058 2.065 2.045 2.072 895,055 2.0571 -1.30%
2011-03-10 0 3.080 3.070 3.080 3.080 3.100 103,374 318,743 3.0834 2.072 2.065 2.072 2.072 2.085 153,681 2.0741 -0.65%
2011-03-09 0 3.100 3.080 3.100 3.080 3.110 392,250 1,210,105 3.0850 2.085 2.072 2.085 2.072 2.092 583,138 2.0752 0.65%
2011-03-08 0 3.080 3.070 3.080 3.020 3.100 590,120 1,805,540 3.0596 2.072 2.065 2.072 2.031 2.085 877,302 2.0581 0.33%
2011-03-07 0 3.070 3.070 3.080 3.070 3.110 1,313,100 4,042,229 3.0784 2.065 2.065 2.072 2.065 2.092 1,952,120 2.0707 -0.65%
2011-03-04 0 3.090 3.080 3.090 3.070 3.090 302,600 930,458 3.0749 2.078 2.072 2.078 2.065 2.078 449,860 2.0683 0.98%
2011-03-03 0 3.060 3.060 3.100 3.040 3.090 389,500 1,193,970 3.0654 2.058 2.058 2.085 2.045 2.078 579,050 2.0619 0.66%
2011-03-02 0 3.040 3.040 3.060 3.010 3.060 783,700 2,381,137 3.0383 2.045 2.045 2.058 2.025 2.058 1,165,088 2.0437 0.00%
2011-03-01 0 3.040 3.040 3.050 3.010 3.060 608,850 1,852,308 3.0423 2.045 2.045 2.052 2.025 2.058 905,147 2.0464 1.67%
2011-02-28 0 2.990 2.980 2.990 2.900 2.990 184,000 545,140 2.9627 2.011 2.005 2.011 1.951 2.011 273,544 1.9929 2.05%
2011-02-25 0 2.930 2.920 2.930 2.840 2.940 228,600 662,510 2.8981 1.971 1.964 1.971 1.910 1.978 339,848 1.9494 1.03%
2011-02-24 0 2.900 2.860 2.900 2.880 2.970 296,000 866,700 2.9280 1.951 1.924 1.951 1.937 1.998 440,048 1.9696 -1.36%
2011-02-23 0 2.940 2.930 2.950 2.910 2.980 874,553 2,574,323 2.9436 1.978 1.971 1.984 1.957 2.005 1,300,154 1.9800 0.68%
2011-02-22 0 2.920 2.920 2.940 2.910 2.980 292,268 863,040 2.9529 1.964 1.964 1.978 1.957 2.005 434,500 1.9863 -2.67%
2011-02-21 0 3.000 3.000 3.020 2.990 3.020 100,000 300,480 3.0048 2.018 2.018 2.031 2.011 2.031 148,665 2.0212 -0.66%
2011-02-18 0 3.020 3.020 3.040 3.010 3.060 86,600 262,316 3.0291 2.031 2.031 2.045 2.025 2.058 128,744 2.0375 0.67%
2011-02-17 0 3.000 3.000 3.040 3.000 3.070 93,143 280,152 3.0078 2.018 2.018 2.045 2.018 2.065 138,471 2.0232 -0.66%
2011-02-16 0 3.020 3.000 3.020 3.000 3.020 30,000 90,520 3.0173 2.031 2.018 2.031 2.018 2.031 44,600 2.0296 0.67%
2011-02-15 0 3.000 2.980 3.010 2.980 3.020 282,266 846,191 2.9978 2.018 2.005 2.025 2.005 2.031 419,631 2.0165 -0.66%
2011-02-14 0 3.020 2.980 3.030 2.940 3.070 920,000 2,755,380 2.9950 2.031 2.005 2.038 1.978 2.065 1,367,718 2.0146 2.72%
2011-02-11 0 2.940 2.940 2.960 2.930 2.980 306,000 903,860 2.9538 1.978 1.978 1.991 1.971 2.005 454,915 1.9869 -1.01%
2011-02-10 0 2.970 2.960 2.980 2.970 3.030 577,000 1,730,940 2.9999 1.998 1.991 2.005 1.998 2.038 857,797 2.0179 -2.62%
2011-02-09 0 3.050 3.030 3.080 3.030 3.130 328,400 1,007,296 3.0673 2.052 2.038 2.072 2.038 2.105 488,216 2.0632 -2.24%
2011-02-08 0 3.120 3.110 3.150 3.120 3.150 126,000 394,940 3.1344 2.099 2.092 2.119 2.099 2.119 187,318 2.1084 -0.95%
2011-02-07 0 3.150 3.140 3.160 3.120 3.180 703,565 2,219,005 3.1539 2.119 2.112 2.126 2.099 2.139 1,045,955 2.1215 0.32%
2011-02-02 0 3.140 3.130 3.150 3.070 3.150 917,000 2,866,950 3.1264 2.112 2.105 2.119 2.065 2.119 1,363,258 2.1030 2.28%
2011-02-01 0 3.070 3.060 3.070 3.000 3.080 526,000 1,596,740 3.0356 2.065 2.058 2.065 2.018 2.072 781,978 2.0419 3.02%
2011-01-31 0 2.980 2.970 2.990 2.960 3.000 176,000 523,580 2.9749 2.005 1.998 2.011 1.991 2.018 261,650 2.0011 0.00%
2011-01-28 0 2.980 3.000 3.010 2.980 3.020 423,501 1,272,613 3.0050 2.005 2.018 2.025 2.005 2.031 629,598 2.0213 -0.67%
2011-01-27 0 3.000 2.990 3.010 3.000 3.030 447,550 1,347,035 3.0098 2.018 2.011 2.025 2.018 2.038 665,350 2.0246 -0.33%
2011-01-26 0 3.010 3.010 3.030 2.980 3.040 442,000 1,332,020 3.0136 2.025 2.025 2.038 2.005 2.045 657,099 2.0271 -1.31%
2011-01-25 0 3.050 3.030 3.060 3.040 3.120 310,300 950,120 3.0619 2.052 2.038 2.058 2.045 2.099 461,308 2.0596 -0.97%
2011-01-24 0 3.080 3.060 3.080 3.060 3.090 194,000 597,680 3.0808 2.072 2.058 2.072 2.058 2.078 288,410 2.0723 -1.28%
2011-01-21 0 3.120 3.090 3.120 3.080 3.150 1,195,073 3,732,121 3.1229 2.099 2.078 2.099 2.072 2.119 1,776,655 2.1006 -1.27%
2011-01-20 0 3.160 3.140 3.160 3.140 3.170 488,000 1,537,000 3.1496 2.126 2.112 2.126 2.112 2.132 725,485 2.1186 -0.63%
2011-01-19 0 3.180 3.160 3.180 3.140 3.180 618,353 1,952,108 3.1569 2.139 2.126 2.139 2.112 2.139 919,275 2.1235 0.63%
2011-01-18 0 3.160 3.150 3.160 3.130 3.160 648,250 2,035,940 3.1407 2.126 2.119 2.126 2.105 2.126 963,721 2.1126 0.00%
2011-01-17 0 3.160 3.140 3.160 3.110 3.170 705,120 2,215,390 3.1419 2.126 2.112 2.126 2.092 2.132 1,048,267 2.1134 -0.32%
2011-01-14 0 3.170 3.160 3.170 3.130 3.180 1,009,250 3,189,982 3.1607 2.132 2.126 2.132 2.105 2.139 1,500,402 2.1261 0.00%
2011-01-13 0 3.170 3.150 3.170 3.110 3.190 1,678,762 5,288,779 3.1504 2.132 2.119 2.132 2.092 2.146 2,495,732 2.1191 1.28%
2011-01-12 0 3.130 3.110 3.130 3.080 3.130 1,136,446 3,528,152 3.1045 2.105 2.092 2.105 2.072 2.105 1,689,497 2.0883 0.32%
2011-01-11 0 3.120 3.100 3.120 3.040 3.140 3,755,000 11,541,420 3.0736 2.099 2.085 2.099 2.045 2.112 5,582,371 2.0675 0.00%
2011-01-10 0 3.120 3.110 3.120 3.090 3.170 760,750 2,368,238 3.1130 2.099 2.092 2.099 2.078 2.132 1,130,969 2.0940 0.65%
2011-01-07 0 3.100 3.090 3.100 3.060 3.100 582,538 1,794,264 3.0801 2.085 2.078 2.085 2.058 2.085 866,030 2.0718 0.00%
2011-01-06 0 3.100 3.060 3.100 3.040 3.100 757,862 2,325,842 3.0690 2.085 2.058 2.085 2.045 2.085 1,126,676 2.0643 0.32%
2011-01-05 0 3.090 3.060 3.090 3.040 3.090 812,600 2,488,270 3.0621 2.078 2.058 2.078 2.045 2.078 1,208,052 2.0597 0.32%
2011-01-04 0 3.080 3.050 3.080 2.990 3.080 911,603 2,769,668 3.0382 2.072 2.052 2.072 2.011 2.072 1,355,235 2.0437 1.32%
2011-01-03 0 3.040 3.000 3.040 2.970 3.090 2,680,696 8,127,022 3.0317 2.045 2.018 2.045 1.998 2.078 3,985,257 2.0393 0.00%
2010-12-31 0 3.040 3.040 3.080 2.880 3.080 3,236,510 9,619,134 2.9721 2.045 2.045 2.072 1.937 2.072 4,811,558 1.9992 4.83%
2010-12-30 0 2.900 2.900 2.910 2.740 2.910 1,945,681 5,546,149 2.8505 1.951 1.951 1.957 1.843 1.957 2,892,547 1.9174 5.84%
2010-12-29 0 2.740 2.720 2.740 2.730 2.750 206,000 564,700 2.7413 1.843 1.830 1.843 1.836 1.850 306,250 1.8439 0.37%
2010-12-28 0 2.730 2.720 2.740 2.720 2.750 35,500 97,285 2.7404 1.836 1.830 1.843 1.830 1.850 52,776 1.8434 -0.36%
2010-12-24 0 2.740 2.720 2.750 2.720 2.740 304,000 832,780 2.7394 1.843 1.830 1.850 1.830 1.843 451,942 1.8427 -0.72%
2010-12-23 0 2.760 2.740 2.770 2.730 2.760 138,543 382,059 2.7577 1.857 1.843 1.863 1.836 1.857 205,965 1.8550 0.00%
2010-12-22 0 2.760 2.710 2.760 2.720 2.760 156,950 429,955 2.7394 1.857 1.823 1.857 1.830 1.857 233,330 1.8427 0.73%
2010-12-21 0 2.740 2.740 2.750 2.700 2.740 264,125 720,311 2.7272 1.843 1.843 1.850 1.816 1.843 392,661 1.8344 1.48%
2010-12-20 0 2.700 2.690 2.700 2.690 2.740 225,900 613,376 2.7153 1.816 1.809 1.816 1.809 1.843 335,834 1.8264 -0.74%
2010-12-17 0 2.720 2.690 2.720 2.710 2.730 72,000 195,640 2.7172 1.830 1.809 1.830 1.823 1.836 107,039 1.8277 0.37%
2010-12-16 0 2.710 2.700 2.710 2.710 2.740 653,600 1,776,468 2.7180 1.823 1.816 1.823 1.823 1.843 971,674 1.8283 0.00%
2010-12-15 0 2.710 2.700 2.730 2.700 2.770 192,250 525,028 2.7310 1.823 1.816 1.836 1.816 1.863 285,808 1.8370 -1.81%
2010-12-14 0 2.760 2.740 2.760 2.760 2.770 140,000 386,480 2.7606 1.857 1.843 1.857 1.857 1.863 208,131 1.8569 0.36%
2010-12-13 0 2.750 2.710 2.750 2.680 2.770 357,625 976,623 2.7309 1.850 1.823 1.850 1.803 1.863 531,663 1.8369 0.73%
2010-12-10 0 2.730 2.750 2.760 2.700 2.750 11,441,923 30,900,293 2.7006 1.836 1.850 1.857 1.816 1.850 17,010,135 1.8166 1.11%
2010-12-09 0 2.700 2.700 2.720 2.700 2.740 90,685 245,444 2.7066 1.816 1.816 1.830 1.816 1.843 134,817 1.8206 0.00%
2010-12-08 0 2.700 2.700 2.710 2.690 2.730 148,500 401,925 2.7066 1.816 1.816 1.823 1.809 1.836 220,768 1.8206 -1.46%
2010-12-07 0 2.740 2.740 2.750 2.710 2.750 200,000 545,460 2.7273 1.843 1.843 1.850 1.823 1.850 297,330 1.8345 0.37%
2010-12-06 0 2.730 2.730 2.750 2.710 2.750 508,052 1,391,922 2.7397 1.836 1.836 1.850 1.823 1.850 755,296 1.8429 0.37%
2010-12-03 0 2.720 2.720 2.740 2.720 2.750 330,337 901,916 2.7303 1.830 1.830 1.843 1.830 1.850 491,096 1.8365 0.00%
2010-12-02 0 2.720 2.710 2.720 2.690 2.730 309,625 837,453 2.7047 1.830 1.823 1.830 1.809 1.836 460,304 1.8193 0.37%
2010-12-01 0 2.710 2.710 2.720 2.680 2.720 380,400 1,026,952 2.6997 1.823 1.823 1.830 1.803 1.830 565,522 1.8159 0.37%
2010-11-30 0 2.700 2.690 2.700 2.680 2.700 164,506 443,656 2.6969 1.816 1.809 1.816 1.803 1.816 244,563 1.8141 0.37%
2010-11-29 0 2.690 2.690 2.700 2.660 2.700 142,000 382,090 2.6908 1.809 1.809 1.816 1.789 1.816 211,104 1.8100 1.51%
2010-11-26 0 2.650 2.650 2.680 2.650 2.700 606,835 1,616,231 2.6634 1.783 1.783 1.803 1.783 1.816 902,151 1.7915 -1.85%
2010-11-25 0 2.700 2.700 2.710 2.690 2.720 250,000 675,100 2.7004 1.816 1.816 1.823 1.809 1.830 371,663 1.8164 0.75%
2010-11-24 0 2.680 2.680 2.700 2.670 2.720 490,320 1,315,528 2.6830 1.803 1.803 1.816 1.796 1.830 728,934 1.8047 -1.11%
2010-11-23 0 2.710 2.700 2.720 2.690 2.750 430,000 1,165,810 2.7112 1.823 1.816 1.830 1.809 1.850 639,260 1.8237 -0.73%
2010-11-22 0 2.730 2.730 2.750 2.700 2.780 339,750 930,305 2.7382 1.836 1.836 1.850 1.816 1.870 505,089 1.8419 -1.80%
2010-11-19 0 2.780 2.780 2.790 2.760 2.830 559,200 1,561,388 2.7922 1.870 1.870 1.877 1.857 1.904 831,335 1.8782 -0.71%
2010-11-18 0 2.800 2.800 2.810 2.760 2.810 439,717 1,226,686 2.7897 1.883 1.883 1.890 1.857 1.890 653,705 1.8765 1.82%
2010-11-17 0 2.750 2.750 2.770 2.750 2.800 525,250 1,456,978 2.7739 1.850 1.850 1.863 1.850 1.883 780,863 1.8659 -1.79%
2010-11-16 0 2.800 2.820 2.830 2.800 2.870 800,690 2,277,244 2.8441 1.883 1.897 1.904 1.883 1.931 1,190,346 1.9131 -1.06%
2010-11-15 0 2.830 2.830 2.850 2.790 2.850 1,175,700 3,322,109 2.8256 1.904 1.904 1.917 1.877 1.917 1,747,854 1.9007 1.43%
2010-11-12 0 2.790 2.760 2.790 2.760 2.840 558,702 1,557,238 2.7872 1.877 1.857 1.877 1.857 1.910 830,594 1.8748 -1.41%
2010-11-11 0 2.830 2.820 2.830 2.780 2.830 817,085 2,294,094 2.8077 1.904 1.897 1.904 1.870 1.904 1,214,719 1.8886 1.07%
2010-11-10 0 2.800 2.800 2.830 2.800 2.860 540,550 1,525,823 2.8227 1.883 1.883 1.904 1.883 1.924 803,609 1.8987 -1.41%
2010-11-09 0 2.840 2.830 2.840 2.820 2.860 1,122,157 3,185,107 2.8384 1.910 1.904 1.910 1.897 1.924 1,668,255 1.9092 0.35%
2010-11-08 0 2.830 2.820 2.830 2.820 2.860 471,771 1,339,767 2.8399 1.904 1.897 1.904 1.897 1.924 701,358 1.9102 0.00%
2010-11-05 0 2.830 2.830 2.860 2.820 2.880 604,000 1,718,100 2.8445 1.904 1.904 1.924 1.897 1.937 897,937 1.9134 -0.35%
2010-11-04 0 2.840 2.830 2.850 2.790 2.840 721,705 2,032,389 2.8161 1.910 1.904 1.917 1.877 1.910 1,072,923 1.8943 2.16%
2010-11-03 0 2.780 2.780 2.790 2.740 2.800 735,218 2,038,866 2.7731 1.870 1.870 1.877 1.843 1.883 1,093,012 1.8654 1.09%
2010-11-02 0 2.750 2.740 2.760 2.730 2.780 466,700 1,281,490 2.7459 1.850 1.843 1.857 1.836 1.870 693,820 1.8470 0.00%
2010-11-01 0 2.750 2.730 2.750 2.720 2.750 821,650 2,241,209 2.7277 1.850 1.836 1.850 1.830 1.850 1,221,506 1.8348 0.73%
2010-10-29 0 2.730 2.720 2.730 2.710 2.730 818,000 2,230,720 2.7270 1.836 1.830 1.836 1.823 1.836 1,216,080 1.8344 0.00%
2010-10-28 0 2.730 2.720 2.730 2.710 2.740 800,550 2,182,953 2.7268 1.836 1.830 1.836 1.823 1.843 1,190,138 1.8342 0.37%
2010-10-27 0 2.720 2.700 2.730 2.700 2.760 1,716,746 4,681,372 2.7269 1.830 1.816 1.836 1.816 1.857 2,552,201 1.8342 -1.81%
2010-10-26 0 2.770 2.750 2.770 2.750 2.780 920,100 2,545,014 2.7660 1.863 1.850 1.863 1.850 1.870 1,367,867 1.8606 -0.36%
2010-10-25 0 2.780 2.780 2.800 2.750 2.830 874,100 2,447,022 2.7995 1.870 1.870 1.883 1.850 1.904 1,299,481 1.8831 -1.42%
2010-10-22 0 2.820 2.820 2.840 2.820 2.890 727,175 2,077,418 2.8568 1.897 1.897 1.910 1.897 1.944 1,081,055 1.9217 -0.35%
2010-10-21 0 2.830 2.820 2.840 2.820 2.860 430,500 1,224,065 2.8434 1.904 1.897 1.910 1.897 1.924 640,003 1.9126 0.00%
2010-10-20 0 2.830 2.820 2.830 2.810 2.860 1,153,610 3,260,521 2.8264 1.904 1.897 1.904 1.890 1.924 1,715,014 1.9012 -1.39%
2010-10-19 0 2.870 2.870 2.890 2.850 2.900 704,150 2,023,103 2.8731 1.931 1.931 1.944 1.917 1.951 1,046,825 1.9326 -0.69%
2010-10-18 0 2.890 2.880 2.900 2.880 2.930 933,100 2,715,785 2.9105 1.944 1.937 1.951 1.937 1.971 1,387,193 1.9578 -1.70%
2010-10-15 0 2.940 2.940 2.950 2.940 2.960 339,360 999,364 2.9448 1.978 1.978 1.984 1.978 1.991 504,510 1.9809 -0.68%
2010-10-14 0 2.960 2.950 2.960 2.950 2.980 1,138,750 3,377,035 2.9656 1.991 1.984 1.991 1.984 2.005 1,692,923 1.9948 0.00%
2010-10-13 0 2.960 2.950 2.960 2.960 3.000 593,606 1,763,297 2.9705 1.991 1.984 1.991 1.991 2.018 882,484 1.9981 -1.33%
2010-10-12 0 3.000 2.990 3.000 2.990 3.050 544,624 1,636,877 3.0055 2.018 2.011 2.018 2.011 2.052 809,665 2.0217 -1.32%
2010-10-11 0 3.040 3.010 3.040 2.990 3.140 4,766,695 14,592,872 3.0614 2.045 2.025 2.045 2.011 2.112 7,086,407 2.0593 0.50%
2010-10-08 0 3.040 3.010 3.050 3.000 3.100 1,460,306 4,445,610 3.0443 2.035 2.015 2.041 2.008 2.075 2,181,729 2.0377 -0.65%
2010-10-07 0 3.060 3.060 3.080 3.060 3.130 715,827 2,210,178 3.0876 2.048 2.048 2.062 2.048 2.095 1,069,461 2.0666 -0.33%
2010-10-06 0 3.070 3.060 3.100 3.050 3.100 1,218,595 3,746,227 3.0742 2.055 2.048 2.075 2.041 2.075 1,820,608 2.0577 0.33%
2010-10-05 0 3.060 3.060 3.080 3.050 3.090 1,581,075 4,848,978 3.0669 2.048 2.048 2.062 2.041 2.068 2,362,161 2.0528 -1.92%
2010-10-04 0 3.120 3.110 3.120 3.070 3.160 1,542,569 4,826,656 3.1290 2.088 2.082 2.088 2.055 2.115 2,304,632 2.0943 1.63%
2010-09-30 0 3.070 3.050 3.070 2.980 3.080 1,694,350 5,125,188 3.0249 2.055 2.041 2.055 1.995 2.062 2,531,396 2.0246 1.32%
2010-09-29 0 3.030 3.020 3.040 3.000 3.040 1,294,087 3,903,391 3.0163 2.028 2.021 2.035 2.008 2.035 1,933,394 2.0189 0.66%
2010-09-28 0 3.010 2.980 3.010 2.970 3.020 1,309,700 3,922,648 2.9951 2.015 1.995 2.015 1.988 2.021 1,956,720 2.0047 0.67%
2010-09-27 0 2.990 2.980 3.000 2.980 3.020 1,440,700 4,308,964 2.9909 2.001 1.995 2.008 1.995 2.021 2,152,437 2.0019 1.01%
2010-09-24 0 2.960 2.960 2.970 2.930 2.960 648,191 1,910,512 2.9475 1.981 1.981 1.988 1.961 1.981 968,412 1.9728 0.00%
2010-09-22 0 2.960 2.950 2.960 2.940 2.970 733,206 2,167,913 2.9568 1.981 1.975 1.981 1.968 1.988 1,095,426 1.9791 -0.34%
2010-09-21 0 2.970 2.960 2.970 2.960 2.990 696,205 2,064,116 2.9648 1.988 1.981 1.988 1.981 2.001 1,040,145 1.9844 -0.34%
2010-09-20 0 2.980 2.960 2.980 2.920 2.980 1,312,450 3,893,186 2.9663 1.995 1.981 1.995 1.954 1.995 1,960,829 1.9855 0.68%
2010-09-17 0 2.960 2.950 2.960 2.890 2.960 818,550 2,389,348 2.9190 1.981 1.975 1.981 1.934 1.981 1,222,932 1.9538 1.37%
2010-09-16 0 2.920 2.900 2.920 2.870 2.920 433,375 1,255,098 2.8961 1.954 1.941 1.954 1.921 1.954 647,472 1.9385 0.34%
2010-09-15 0 2.910 2.900 2.910 2.850 2.910 740,600 2,135,152 2.8830 1.948 1.941 1.948 1.908 1.948 1,106,473 1.9297 -0.34%
2010-09-14 0 2.920 2.910 2.920 2.890 2.920 319,875 930,490 2.9089 1.954 1.948 1.954 1.934 1.954 477,900 1.9470 0.00%
2010-09-13 0 2.920 2.910 2.920 2.880 2.920 648,450 1,883,840 2.9051 1.954 1.948 1.954 1.928 1.954 968,798 1.9445 0.00%
2010-09-10 0 2.920 2.890 2.920 2.880 2.930 185,790 539,342 2.9030 1.954 1.934 1.954 1.928 1.961 277,574 1.9431 0.00%
2010-09-09 0 2.920 2.920 2.930 2.820 2.930 2,793,791 8,053,671 2.8827 1.954 1.954 1.961 1.888 1.961 4,173,985 1.9295 0.00%
2010-09-08 0 2.920 2.910 2.920 2.870 2.920 508,754 1,472,626 2.8946 1.954 1.948 1.954 1.921 1.954 760,090 1.9374 -0.34%
2010-09-07 0 2.930 2.900 2.930 2.810 2.930 2,338,041 6,708,234 2.8692 1.961 1.941 1.961 1.881 1.961 3,493,084 1.9204 0.00%
2010-09-06 0 2.930 2.920 2.930 2.820 2.940 1,262,075 3,650,133 2.8922 1.961 1.954 1.961 1.888 1.968 1,885,568 1.9358 0.34%
2010-09-03 0 2.920 2.910 2.920 2.880 2.920 544,000 1,579,220 2.9030 1.954 1.948 1.954 1.928 1.954 812,748 1.9431 0.34%
2010-09-02 0 2.910 2.900 2.910 2.880 2.930 555,500 1,612,960 2.9036 1.948 1.941 1.948 1.928 1.961 829,929 1.9435 0.00%
2010-09-01 0 2.910 2.900 2.910 2.860 2.910 792,903 2,291,907 2.8905 1.948 1.941 1.948 1.914 1.948 1,184,614 1.9347 0.69%
2010-08-31 0 2.890 2.870 2.900 2.830 2.950 1,659,050 4,752,500 2.8646 1.934 1.921 1.941 1.894 1.975 2,478,657 1.9174 -0.34%
2010-08-30 0 2.900 2.890 2.900 2.860 2.900 1,307,000 3,754,800 2.8728 1.941 1.934 1.941 1.914 1.941 1,952,687 1.9229 0.69%
2010-08-27 0 2.880 2.870 2.880 2.840 2.880 1,205,500 3,437,200 2.8513 1.928 1.921 1.928 1.901 1.928 1,801,043 1.9084 0.00%
2010-08-26 0 2.880 2.870 2.880 2.780 2.880 1,370,000 3,888,480 2.8383 1.928 1.921 1.928 1.861 1.928 2,046,810 1.8998 2.49%
2010-08-25 0 2.810 2.800 2.810 2.760 2.810 1,005,000 2,790,360 2.7765 1.881 1.874 1.881 1.847 1.881 1,501,492 1.8584 1.08%
2010-08-24 0 2.780 2.760 2.800 2.770 2.820 310,600 866,818 2.7908 1.861 1.847 1.874 1.854 1.888 464,043 1.8680 -0.71%
2010-08-23 0 2.800 2.800 2.830 2.800 2.880 375,000 1,067,320 2.8462 1.874 1.874 1.894 1.874 1.928 560,258 1.9051 -1.75%
2010-08-20 0 2.850 2.800 2.860 2.730 2.860 574,980 1,598,577 2.7802 1.908 1.874 1.914 1.827 1.914 859,033 1.8609 2.52%
2010-08-19 0 2.780 2.770 2.780 2.720 2.800 675,800 1,867,296 2.7631 1.861 1.854 1.861 1.821 1.874 1,009,660 1.8494 1.83%
2010-08-18 0 2.730 2.730 2.740 2.600 2.830 1,452,125 3,937,783 2.7117 1.827 1.827 1.834 1.740 1.894 2,169,506 1.8151 -0.73%
2010-08-17 0 2.750 2.750 2.790 2.720 2.790 311,736 857,123 2.7495 1.841 1.841 1.867 1.821 1.867 465,740 1.8403 -0.72%
2010-08-16 0 2.770 2.760 2.780 2.730 2.790 712,000 1,964,920 2.7597 1.854 1.847 1.861 1.827 1.867 1,063,744 1.8472 -1.07%
2010-08-13 0 2.800 2.800 2.820 2.800 2.850 266,604 752,579 2.8228 1.874 1.874 1.888 1.874 1.908 398,312 1.8894 -0.71%
2010-08-12 0 2.820 2.800 2.830 2.760 2.820 652,405 1,817,842 2.7864 1.888 1.874 1.894 1.847 1.888 974,707 1.8650 -0.35%
2010-08-11 0 2.830 2.830 2.850 2.820 2.900 401,000 1,141,590 2.8469 1.894 1.894 1.908 1.888 1.941 599,103 1.9055 -1.05%
2010-08-10 0 2.860 2.860 2.870 2.830 2.910 392,563 1,132,242 2.8842 1.914 1.914 1.921 1.894 1.948 586,498 1.9305 -1.72%
2010-08-09 0 2.910 2.900 2.920 2.910 2.970 358,206 1,046,609 2.9218 1.948 1.941 1.954 1.948 1.988 535,168 1.9557 -0.68%
2010-08-06 0 2.930 2.910 2.930 2.900 2.930 416,304 1,213,872 2.9158 1.961 1.948 1.961 1.941 1.961 621,967 1.9517 0.34%
2010-08-05 0 2.920 2.910 2.920 2.910 2.930 357,000 1,042,300 2.9196 1.954 1.948 1.954 1.948 1.961 533,366 1.9542 0.34%
2010-08-04 0 2.910 2.910 2.920 2.910 2.960 388,000 1,134,760 2.9246 1.948 1.948 1.954 1.948 1.981 579,680 1.9576 -1.69%
2010-08-03 0 2.960 2.940 2.950 2.930 3.000 528,293 1,558,036 2.9492 1.981 1.968 1.975 1.961 2.008 789,281 1.9740 -0.34%
2010-08-02 0 2.970 2.950 2.970 2.920 2.980 293,606 869,549 2.9616 1.988 1.975 1.988 1.954 1.995 438,654 1.9823 1.71%
2010-07-30 0 2.920 2.910 2.920 2.910 2.970 290,285 852,895 2.9381 1.954 1.948 1.954 1.948 1.988 433,692 1.9666 -0.34%
2010-07-29 0 2.930 2.930 2.940 2.920 2.960 676,560 1,989,304 2.9403 1.961 1.961 1.968 1.954 1.981 1,010,795 1.9681 -1.01%
2010-07-28 0 2.960 2.950 2.980 2.950 3.000 513,689 1,527,801 2.9742 1.981 1.975 1.995 1.975 2.008 767,463 1.9907 -0.67%
2010-07-27 0 2.980 2.970 2.990 2.900 3.030 358,000 1,062,300 2.9673 1.995 1.988 2.001 1.941 2.028 534,860 1.9861 0.00%
2010-07-26 0 2.980 2.970 2.980 2.970 3.070 1,085,365 3,264,890 3.0081 1.995 1.988 1.995 1.988 2.055 1,621,559 2.0134 -1.65%
2010-07-23 0 3.030 3.020 3.050 3.010 3.060 1,425,886 4,332,390 3.0384 2.028 2.021 2.041 2.015 2.048 2,130,305 2.0337 -0.66%
2010-07-22 0 3.050 3.040 3.050 2.960 3.050 1,213,025 3,645,972 3.0057 2.041 2.035 2.041 1.981 2.041 1,812,286 2.0118 0.99%
2010-07-21 0 3.020 3.010 3.020 2.950 3.050 1,209,313 3,633,455 3.0046 2.021 2.015 2.021 1.975 2.041 1,806,740 2.0111 0.33%
2010-07-20 0 3.010 3.000 3.010 2.940 3.010 1,311,350 3,895,688 2.9707 2.015 2.008 2.015 1.968 2.015 1,959,186 1.9884 1.69%
2010-07-19 0 2.960 2.940 2.960 2.920 2.980 878,125 2,590,913 2.9505 1.981 1.968 1.981 1.954 1.995 1,311,938 1.9749 -0.67%
2010-07-16 0 2.980 2.970 2.980 2.920 3.050 1,552,000 4,644,360 2.9925 1.995 1.988 1.995 1.954 2.041 2,318,722 2.0030 0.34%
2010-07-15 0 2.970 2.940 2.970 2.950 3.090 2,331,250 6,951,335 2.9818 1.988 1.968 1.988 1.975 2.068 3,482,938 1.9958 -3.57%
2010-07-14 0 3.080 3.070 3.080 3.000 3.140 4,936,304 15,132,440 3.0655 2.062 2.055 2.062 2.008 2.102 7,374,946 2.0519 3.36%
2010-07-13 0 2.980 2.970 2.980 2.920 3.040 5,056,200 15,081,418 2.9828 1.995 1.988 1.995 1.954 2.035 7,554,073 1.9965 2.76%
2010-07-12 0 2.900 2.900 2.910 2.880 2.930 1,485,885 4,316,852 2.9052 1.941 1.941 1.948 1.928 1.961 2,219,945 1.9446 1.40%
2010-07-09 0 2.860 2.860 2.880 2.830 2.870 961,738 2,743,210 2.8523 1.914 1.914 1.928 1.894 1.921 1,436,858 1.9092 1.42%
2010-07-08 0 2.820 2.810 2.820 2.810 2.840 471,825 1,331,522 2.8221 1.888 1.881 1.888 1.881 1.901 704,917 1.8889 0.71%
2010-07-07 0 2.800 2.790 2.800 2.800 2.840 351,000 987,540 2.8135 1.874 1.867 1.874 1.874 1.901 524,402 1.8832 -0.36%
2010-07-06 0 2.810 2.810 2.820 2.790 2.810 445,838 1,246,193 2.7952 1.881 1.881 1.888 1.867 1.881 666,092 1.8709 0.72%
2010-07-05 0 2.790 2.780 2.790 2.780 2.810 480,000 1,338,880 2.7893 1.867 1.861 1.867 1.861 1.881 717,130 1.8670 0.00%
2010-07-02 0 2.790 2.790 2.800 2.770 2.850 625,487 1,748,488 2.7954 1.867 1.867 1.874 1.854 1.908 934,491 1.8711 -1.76%
2010-06-30 0 2.840 2.830 2.840 2.770 2.840 812,150 2,284,163 2.8125 1.901 1.894 1.901 1.854 1.901 1,213,370 1.8825 1.43%
2010-06-29 0 2.800 2.800 2.810 2.700 2.900 2,298,841 6,432,982 2.7984 1.874 1.874 1.881 1.807 1.941 3,434,519 1.8730 4.48%
2010-06-28 0 2.680 2.670 2.690 2.670 2.680 318,814 853,971 2.6786 1.794 1.787 1.801 1.787 1.794 476,315 1.7929 1.13%
2010-06-25 0 2.650 2.590 2.660 2.590 2.650 262,000 685,800 2.6176 1.774 1.734 1.780 1.734 1.774 391,434 1.7520 0.76%
2010-06-24 0 2.630 2.580 2.630 2.590 2.630 182,000 474,200 2.6055 1.760 1.727 1.760 1.734 1.760 271,912 1.7439 1.15%
2010-06-23 0 2.600 2.580 2.600 2.580 2.610 322,400 838,196 2.5999 1.740 1.727 1.740 1.727 1.747 481,673 1.7402 -1.14%
2010-06-22 0 2.630 2.610 2.630 2.600 2.630 348,000 910,460 2.6163 1.760 1.747 1.760 1.740 1.760 519,920 1.7512 0.00%
2010-06-21 0 2.630 2.620 2.640 2.600 2.650 363,000 951,600 2.6215 1.760 1.754 1.767 1.740 1.774 542,330 1.7547 3.14%
2010-06-18 0 2.550 2.550 2.570 2.530 2.590 520,000 1,330,340 2.5583 1.707 1.707 1.720 1.693 1.734 776,891 1.7124 0.00%
2010-06-17 0 2.550 2.520 2.550 2.530 2.580 520,000 1,327,880 2.5536 1.707 1.687 1.707 1.693 1.727 776,891 1.7092 1.19%
2010-06-15 0 2.520 2.520 2.550 2.520 2.550 220,856 559,207 2.5320 1.687 1.687 1.707 1.687 1.707 329,964 1.6948 0.00%
2010-06-14 0 2.520 2.510 2.520 2.500 2.530 620,000 1,560,080 2.5163 1.687 1.680 1.687 1.673 1.693 926,294 1.6842 0.80%
2010-06-11 0 2.500 2.480 2.500 2.460 2.560 1,340,000 3,336,460 2.4899 1.673 1.660 1.673 1.647 1.713 2,001,989 1.6666 -0.79%
2010-06-10 0 2.520 2.490 2.530 2.480 2.530 310,000 776,580 2.5051 1.687 1.667 1.693 1.660 1.693 463,147 1.6767 1.61%
2010-06-09 0 2.480 2.450 2.480 2.450 2.490 222,000 546,700 2.4626 1.660 1.640 1.660 1.640 1.667 331,673 1.6483 -0.40%
2010-06-08 0 2.490 2.460 2.490 2.420 2.490 302,150 744,797 2.4650 1.667 1.647 1.667 1.620 1.667 451,419 1.6499 2.47%
2010-06-07 0 2.430 2.380 2.430 2.360 2.430 122,970 295,809 2.4055 1.626 1.593 1.626 1.580 1.626 183,720 1.6101 -0.41%
2010-06-04 0 2.440 2.440 2.460 2.430 2.460 137,093 334,421 2.4394 1.633 1.633 1.647 1.626 1.647 204,820 1.6328 -0.81%
2010-06-03 0 2.460 2.460 2.470 2.420 2.460 192,000 469,240 2.4440 1.647 1.647 1.653 1.620 1.647 286,852 1.6358 2.50%
2010-06-02 0 2.400 2.390 2.410 2.390 2.440 282,000 679,380 2.4091 1.606 1.600 1.613 1.600 1.633 421,314 1.6125 0.54%
2010-06-01 0 2.420 2.380 2.420 2.400 2.420 80,000 192,400 2.4050 1.598 1.571 1.598 1.584 1.598 121,174 1.5878 -1.22%
2010-05-31 0 2.450 2.400 2.450 2.400 2.450 346,400 840,596 2.4267 1.618 1.584 1.618 1.584 1.618 524,684 1.6021 1.66%
2010-05-28 0 2.410 2.380 2.410 2.380 2.460 599,000 1,448,660 2.4185 1.591 1.571 1.591 1.571 1.624 907,291 1.5967 1.26%
2010-05-27 0 2.380 2.360 2.380 2.300 2.380 374,000 878,580 2.3491 1.571 1.558 1.571 1.518 1.571 566,489 1.5509 2.59%
2010-05-26 0 2.320 2.300 2.310 2.300 2.430 984,564 2,312,223 2.3485 1.532 1.518 1.525 1.518 1.604 1,491,296 1.5505 -4.13%
2010-05-25 0 2.420 2.370 2.420 2.370 2.420 236,000 564,780 2.3931 1.598 1.565 1.598 1.565 1.598 357,464 1.5800 -2.42%
2010-05-24 0 2.480 2.430 2.480 2.410 2.480 144,000 352,140 2.4454 1.637 1.604 1.637 1.591 1.637 218,113 1.6145 0.40%
2010-05-20 0 2.470 2.450 2.460 2.350 2.520 792,884 1,912,533 2.4121 1.631 1.618 1.624 1.551 1.664 1,200,963 1.5925 -1.98%
2010-05-19 0 2.520 2.460 2.520 2.470 2.520 164,000 407,900 2.4872 1.664 1.624 1.664 1.631 1.664 248,407 1.6421 -0.79%
2010-05-18 0 2.540 2.530 2.540 2.500 2.540 269,857 680,997 2.5235 1.677 1.670 1.677 1.651 1.677 408,746 1.6661 0.79%
2010-05-17 0 2.520 2.470 2.520 2.480 2.540 271,000 679,920 2.5089 1.664 1.631 1.664 1.637 1.677 410,477 1.6564 -1.95%
2010-05-14 0 2.570 2.540 2.570 2.520 2.580 704,050 1,791,282 2.5443 1.697 1.677 1.697 1.664 1.703 1,066,408 1.6797 -0.77%
2010-05-13 0 2.590 2.550 2.590 2.530 2.600 669,650 1,713,223 2.5584 1.710 1.684 1.710 1.670 1.717 1,014,303 1.6891 0.39%
2010-05-12 0 2.580 2.530 2.580 2.530 2.580 575,600 1,463,624 2.5428 1.703 1.670 1.703 1.670 1.703 871,848 1.6788 0.39%
2010-05-11 0 2.570 2.530 2.570 2.530 2.600 490,000 1,252,500 2.5561 1.697 1.670 1.697 1.670 1.717 742,192 1.6876 -1.53%
2010-05-10 0 2.610 2.610 2.630 2.530 2.620 790,000 2,024,020 2.5621 1.723 1.723 1.736 1.670 1.730 1,196,594 1.6915 2.35%
2010-05-07 0 2.550 2.480 2.550 2.400 2.550 437,750 1,090,333 2.4908 1.684 1.637 1.684 1.584 1.684 663,050 1.6444 0.39%
2010-05-06 0 2.540 2.490 2.540 2.480 2.590 1,424,858 3,595,683 2.5235 1.677 1.644 1.677 1.637 1.710 2,158,199 1.6661 -2.31%
2010-05-05 0 2.600 2.510 2.610 2.440 2.620 2,730,576 6,894,628 2.5250 1.717 1.657 1.723 1.611 1.730 4,135,939 1.6670 -4.06%
2010-05-04 0 2.710 2.680 2.710 2.680 2.720 400,000 1,077,620 2.6941 1.789 1.769 1.789 1.769 1.796 605,871 1.7786 0.00%
2010-05-03 0 2.710 2.710 2.750 2.660 2.780 980,000 2,662,240 2.7166 1.789 1.789 1.816 1.756 1.835 1,484,383 1.7935 -3.21%
2010-04-30 0 2.800 2.780 2.800 2.770 2.800 398,925 1,110,042 2.7826 1.849 1.835 1.849 1.829 1.849 604,242 1.8371 0.72%
2010-04-29 0 2.780 2.750 2.780 2.750 2.790 192,000 530,620 2.7636 1.835 1.816 1.835 1.816 1.842 290,818 1.8246 0.00%
2010-04-28 0 2.780 2.770 2.780 2.760 2.790 406,000 1,125,340 2.7718 1.835 1.829 1.835 1.822 1.842 614,959 1.8299 -2.11%
2010-04-27 0 2.840 2.830 2.840 2.830 2.890 593,800 1,688,584 2.8437 1.875 1.868 1.875 1.868 1.908 899,415 1.8774 -1.73%
2010-04-26 0 2.890 2.890 2.900 2.880 2.910 802,585 2,320,861 2.8917 1.908 1.908 1.915 1.901 1.921 1,215,657 1.9091 0.00%
2010-04-23 0 2.890 2.880 2.900 2.870 2.900 647,750 1,866,955 2.8822 1.908 1.901 1.915 1.895 1.915 981,132 1.9029 -0.69%
2010-04-22 0 2.910 2.900 2.910 2.870 2.910 1,028,900 2,977,028 2.8934 1.921 1.915 1.921 1.895 1.921 1,558,451 1.9102 -0.34%
2010-04-21 0 2.920 2.910 2.920 2.910 2.930 842,843 2,457,671 2.9159 1.928 1.921 1.928 1.921 1.934 1,276,635 1.9251 -0.34%
2010-04-20 0 2.930 2.910 2.930 2.910 2.930 392,017 1,143,463 2.9169 1.934 1.921 1.934 1.921 1.934 593,779 1.9257 1.38%
2010-04-19 0 2.890 2.880 2.890 2.890 2.960 1,425,593 4,168,487 2.9240 1.908 1.901 1.908 1.908 1.954 2,159,312 1.9305 -3.67%
2010-04-16 0 3.000 2.990 3.000 2.970 3.030 1,001,400 3,001,670 2.9975 1.981 1.974 1.981 1.961 2.000 1,516,797 1.9790 -0.66%
2010-04-15 0 3.020 3.010 3.040 2.920 3.080 2,072,776 6,233,992 3.0076 1.994 1.987 2.007 1.928 2.033 3,139,585 1.9856 3.07%
2010-04-14 0 2.930 2.910 2.940 2.890 2.940 285,000 833,390 2.9242 1.934 1.921 1.941 1.908 1.941 431,683 1.9306 1.38%
2010-04-13 0 2.890 2.890 2.920 2.890 2.930 541,200 1,575,592 2.9113 1.908 1.908 1.928 1.908 1.934 819,743 1.9221 -1.37%
2010-04-12 0 2.930 2.920 2.950 2.920 2.970 1,403,400 4,135,286 2.9466 1.934 1.928 1.948 1.928 1.961 2,125,697 1.9454 -0.34%
2010-04-09 0 2.940 2.950 2.960 2.890 2.960 946,425 2,766,447 2.9230 1.941 1.948 1.954 1.908 1.954 1,433,528 1.9298 1.38%
2010-04-08 0 2.900 2.890 2.900 2.900 2.920 508,000 1,474,900 2.9033 1.915 1.908 1.915 1.915 1.928 769,456 1.9168 -0.68%
2010-04-07 0 2.920 2.910 2.920 2.900 2.950 823,500 2,411,105 2.9279 1.928 1.921 1.928 1.915 1.948 1,247,336 1.9330 -0.34%
2010-04-01 0 2.930 2.900 2.930 2.910 2.930 465,500 1,359,315 2.9201 1.934 1.915 1.934 1.921 1.934 705,082 1.9279 1.03%
2010-03-31 0 2.900 2.900 2.920 2.900 2.950 542,375 1,580,093 2.9133 1.915 1.915 1.928 1.915 1.948 821,523 1.9234 -1.02%
2010-03-30 0 2.930 2.910 2.930 2.910 2.950 305,501 893,225 2.9238 1.934 1.921 1.934 1.921 1.948 462,735 1.9303 0.00%
2010-03-29 0 2.930 2.910 2.930 2.870 2.970 771,362 2,242,879 2.9077 1.934 1.921 1.934 1.895 1.961 1,168,364 1.9197 1.03%
2010-03-26 0 2.900 2.860 2.900 2.850 2.910 330,975 948,350 2.8653 1.915 1.888 1.915 1.882 1.921 501,320 1.8917 1.05%
2010-03-25 0 2.870 2.850 2.860 2.850 2.870 474,500 1,358,360 2.8627 1.895 1.882 1.888 1.882 1.895 718,714 1.8900 0.00%
2010-03-24 0 2.870 2.870 2.880 2.860 2.910 990,400 2,845,492 2.8731 1.895 1.895 1.901 1.888 1.921 1,500,136 1.8968 0.35%
2010-03-23 0 2.860 2.850 2.860 2.860 3.000 1,727,770 5,010,160 2.8998 1.888 1.882 1.888 1.888 1.981 2,617,013 1.9145 -2.39%
2010-03-22 0 2.930 2.910 2.940 2.890 2.960 584,545 1,704,876 2.9166 1.934 1.921 1.941 1.908 1.954 885,397 1.9256 -0.68%
2010-03-19 0 2.950 2.930 2.950 2.910 3.000 2,427,653 7,128,658 2.9364 1.948 1.934 1.948 1.921 1.981 3,677,109 1.9387 -1.67%
2010-03-18 0 3.000 2.990 3.000 2.990 3.030 776,231 2,329,300 3.0008 1.981 1.974 1.981 1.974 2.000 1,175,739 1.9811 0.00%
2010-03-17 0 3.000 2.990 3.000 2.980 3.020 546,875 1,641,966 3.0025 1.981 1.974 1.981 1.967 1.994 828,339 1.9822 1.35%
2010-03-16 0 2.960 2.950 2.980 2.950 3.000 724,252 2,151,611 2.9708 1.954 1.948 1.967 1.948 1.981 1,097,008 1.9613 -1.33%
2010-03-15 0 3.000 2.990 3.000 2.970 3.020 836,482 2,496,739 2.9848 1.981 1.974 1.981 1.961 1.994 1,267,000 1.9706 1.35%
2010-03-12 0 2.960 2.940 2.960 2.900 2.960 1,009,186 2,960,425 2.9335 1.954 1.941 1.954 1.915 1.954 1,528,590 1.9367 2.42%
2010-03-11 0 2.890 2.890 2.920 2.890 2.940 238,674 693,562 2.9059 1.908 1.908 1.928 1.908 1.941 361,514 1.9185 -0.34%
2010-03-10 0 2.900 2.890 2.900 2.890 2.930 624,000 1,810,260 2.9011 1.915 1.908 1.915 1.908 1.934 945,158 1.9153 -0.34%
2010-03-09 0 2.910 2.900 2.910 2.880 2.920 472,027 1,366,203 2.8943 1.921 1.915 1.921 1.901 1.928 714,968 1.9109 -0.68%
2010-03-08 0 2.930 2.920 2.930 2.900 2.950 761,287 2,220,901 2.9173 1.934 1.928 1.934 1.915 1.948 1,153,104 1.9260 1.03%
2010-03-05 0 2.900 2.890 2.900 2.830 2.930 1,819,988 5,258,313 2.8892 1.915 1.908 1.915 1.868 1.934 2,756,693 1.9075 -0.34%
2010-03-04 0 2.910 2.900 2.910 2.870 2.970 1,418,656 4,143,262 2.9206 1.921 1.915 1.921 1.895 1.961 2,148,805 1.9282 -1.02%
2010-03-03 0 2.940 2.930 2.940 2.840 2.980 3,676,768 10,756,662 2.9256 1.941 1.934 1.941 1.875 1.967 5,569,114 1.9315 3.89%
2010-03-02 0 2.830 2.820 2.830 2.800 2.830 608,750 1,712,395 2.8130 1.868 1.862 1.868 1.849 1.868 922,059 1.8571 0.35%
2010-03-01 0 2.820 2.820 2.830 2.800 2.860 1,106,643 3,122,859 2.8219 1.862 1.862 1.868 1.849 1.888 1,676,206 1.8631 1.44%
2010-02-26 0 2.780 2.790 2.800 2.780 2.820 270,108 754,554 2.7935 1.835 1.842 1.849 1.835 1.862 409,126 1.8443 -0.36%
2010-02-25 0 2.790 2.790 2.800 2.790 2.830 570,750 1,599,770 2.8029 1.842 1.842 1.849 1.842 1.868 864,502 1.8505 -1.06%
2010-02-24 0 2.820 2.820 2.830 2.710 2.840 1,980,516 5,545,472 2.8000 1.862 1.862 1.868 1.789 1.875 2,999,841 1.8486 3.30%
2010-02-23 0 2.730 2.710 2.730 2.700 2.760 854,775 2,331,711 2.7279 1.802 1.789 1.802 1.783 1.822 1,294,708 1.8010 0.74%
2010-02-22 0 2.710 2.710 2.720 2.680 2.710 413,320 1,113,574 2.6942 1.789 1.789 1.796 1.769 1.789 626,046 1.7787 2.65%
2010-02-19 0 2.640 2.630 2.650 2.640 2.650 347,000 917,280 2.6435 1.743 1.736 1.750 1.743 1.750 525,593 1.7452 -1.86%
2010-02-18 0 2.690 2.670 2.690 2.660 2.700 280,800 751,140 2.6750 1.776 1.763 1.776 1.756 1.783 425,321 1.7661 -0.37%
2010-02-17 0 2.700 2.690 2.700 2.690 2.730 356,974 967,195 2.7094 1.783 1.776 1.783 1.776 1.802 540,700 1.7888 -0.37%
2010-02-12 0 2.710 2.690 2.710 2.690 2.710 1,058,000 2,857,220 2.7006 1.789 1.776 1.789 1.776 1.789 1,602,528 1.7829 0.74%
2010-02-11 0 2.690 2.680 2.700 2.650 2.720 1,786,000 4,799,240 2.6871 1.776 1.769 1.783 1.750 1.796 2,705,212 1.7741 2.28%
2010-02-10 0 2.630 2.620 2.630 2.600 2.630 966,000 2,532,840 2.6220 1.736 1.730 1.736 1.717 1.736 1,463,178 1.7311 0.77%
2010-02-09 0 2.610 2.590 2.610 2.580 2.640 1,102,007 2,869,576 2.6040 1.723 1.710 1.723 1.703 1.743 1,669,184 1.7191 0.00%
2010-02-08 0 2.610 2.600 2.610 2.580 2.650 937,030 2,439,558 2.6035 1.723 1.717 1.723 1.703 1.750 1,419,297 1.7188 1.56%
2010-02-05 0 2.570 2.570 2.590 2.570 2.610 484,250 1,252,955 2.5874 1.697 1.697 1.710 1.697 1.723 733,482 1.7082 -2.65%
2010-02-04 0 2.640 2.620 2.640 2.630 2.640 56,000 147,680 2.6371 1.743 1.730 1.743 1.736 1.743 84,822 1.7411 0.00%
2010-02-03 0 2.640 2.630 2.640 2.630 2.650 584,000 1,539,520 2.6362 1.743 1.736 1.743 1.736 1.750 884,571 1.7404 -0.38%
2010-02-02 0 2.650 2.610 2.650 2.600 2.670 298,000 782,540 2.6260 1.750 1.723 1.750 1.717 1.763 451,374 1.7337 0.76%
2010-02-01 0 2.630 2.550 2.630 2.490 2.630 216,000 556,040 2.5743 1.736 1.684 1.736 1.644 1.736 327,170 1.6995 3.95%
2010-01-29 0 2.530 2.500 2.530 2.510 2.560 320,200 811,294 2.5337 1.670 1.651 1.670 1.657 1.690 484,999 1.6728 -1.94%
2010-01-28 0 2.580 2.550 2.580 2.540 2.580 694,465 1,781,363 2.5651 1.703 1.684 1.703 1.677 1.703 1,051,890 1.6935 0.78%
2010-01-27 0 2.560 2.520 2.560 2.530 2.610 419,950 1,078,995 2.5693 1.690 1.664 1.690 1.670 1.723 636,088 1.6963 -1.54%
2010-01-26 0 2.600 2.570 2.580 2.580 2.680 938,000 2,464,620 2.6275 1.717 1.697 1.703 1.703 1.769 1,420,767 1.7347 -4.06%
2010-01-25 0 2.710 2.680 2.710 2.640 2.710 266,586 712,969 2.6744 1.789 1.769 1.789 1.743 1.789 403,792 1.7657 0.74%
2010-01-22 0 2.690 2.680 2.690 2.600 2.690 1,134,000 2,988,140 2.6350 1.776 1.769 1.776 1.717 1.776 1,717,643 1.7397 -1.10%
2010-01-21 0 2.720 2.690 2.720 2.680 2.750 707,051 1,915,338 2.7089 1.796 1.776 1.796 1.769 1.816 1,070,954 1.7884 -0.37%
2010-01-20 0 2.730 2.760 2.770 2.720 2.770 130,750 359,125 2.7467 1.802 1.822 1.829 1.796 1.829 198,044 1.8134 -1.80%
2010-01-19 0 2.780 2.770 2.780 2.750 2.810 413,625 1,149,728 2.7796 1.835 1.829 1.835 1.816 1.855 626,508 1.8351 -0.71%
2010-01-18 0 2.800 2.770 2.800 2.730 2.810 544,831 1,511,974 2.7751 1.849 1.829 1.849 1.802 1.855 825,243 1.8322 0.72%
2010-01-15 0 2.780 2.770 2.790 2.760 2.800 310,000 861,690 2.7796 1.835 1.829 1.842 1.822 1.849 469,550 1.8351 -0.71%
2010-01-14 0 2.800 2.780 2.800 2.770 2.800 139,600 388,278 2.7814 1.849 1.835 1.849 1.829 1.849 211,449 1.8363 0.00%
2010-01-13 0 2.800 2.780 2.800 2.760 2.820 548,000 1,527,920 2.7882 1.849 1.835 1.849 1.822 1.862 830,043 1.8408 -0.71%
2010-01-12 0 2.820 2.790 2.820 2.780 2.840 235,875 665,106 2.8197 1.862 1.842 1.862 1.835 1.875 357,274 1.8616 0.00%
2010-01-11 0 2.820 2.820 2.830 2.800 2.850 604,510 1,709,083 2.8272 1.862 1.862 1.868 1.849 1.882 915,637 1.8666 1.44%
2010-01-08 0 2.780 2.760 2.780 2.760 2.810 226,550 630,556 2.7833 1.835 1.822 1.835 1.822 1.855 343,150 1.8376 -0.71%
2010-01-07 0 2.800 2.770 2.800 2.770 2.850 498,050 1,392,257 2.7954 1.849 1.829 1.849 1.829 1.882 754,385 1.8456 -1.41%
2010-01-06 0 2.840 2.800 2.840 2.770 2.860 1,486,084 4,188,915 2.8188 1.875 1.849 1.875 1.829 1.888 2,250,937 1.8610 -0.70%
2010-01-05 0 2.860 2.830 2.860 2.810 2.930 1,662,975 4,784,256 2.8769 1.888 1.868 1.888 1.855 1.934 2,518,869 1.8994 -0.35%
2010-01-04 0 2.870 2.870 2.890 2.820 2.910 2,193,098 6,291,156 2.8686 1.895 1.895 1.908 1.862 1.921 3,321,834 1.8939 1.77%
2009-12-31 0 2.820 2.770 2.820 2.630 2.820 2,455,808 6,755,324 2.7508 1.862 1.829 1.862 1.736 1.862 3,719,755 1.8161 7.22%
2009-12-30 0 2.630 2.630 2.640 2.500 2.650 1,490,450 3,824,332 2.5659 1.736 1.736 1.743 1.651 1.750 2,257,550 1.6940 3.54%
2009-12-29 0 2.540 2.530 2.540 2.500 2.540 747,000 1,876,480 2.5120 1.677 1.670 1.677 1.651 1.677 1,131,463 1.6585 0.79%
2009-12-28 0 2.520 2.510 2.520 2.420 2.530 2,637,034 6,580,521 2.4954 1.664 1.657 1.664 1.598 1.670 3,994,254 1.6475 4.56%
2009-12-24 0 2.410 2.410 2.420 2.350 2.420 998,500 2,393,440 2.3970 1.591 1.591 1.598 1.551 1.598 1,512,405 1.5825 2.55%
2009-12-23 0 2.350 2.350 2.360 2.320 2.360 539,087 1,263,458 2.3437 1.551 1.551 1.558 1.532 1.558 816,542 1.5473 0.43%
2009-12-22 0 2.340 2.310 2.340 2.250 2.350 1,195,088 2,741,798 2.2942 1.545 1.525 1.545 1.485 1.551 1,810,172 1.5147 4.00%
2009-12-21 0 2.250 2.240 2.250 2.240 2.250 1,390,400 3,124,432 2.2471 1.485 1.479 1.485 1.479 1.485 2,106,006 1.4836 -0.44%
2009-12-18 0 2.260 2.240 2.250 2.230 2.260 1,031,500 2,312,115 2.2415 1.492 1.479 1.485 1.472 1.492 1,562,389 1.4799 -0.88%
2009-12-17 0 2.280 2.250 2.280 2.260 2.290 663,740 1,503,638 2.2654 1.505 1.485 1.505 1.492 1.512 1,005,351 1.4956 -0.44%
2009-12-16 0 2.290 2.270 2.290 2.260 2.290 707,199 1,605,942 2.2708 1.512 1.499 1.512 1.492 1.512 1,071,178 1.4992 -0.43%
2009-12-15 0 2.300 2.290 2.300 2.270 2.310 808,162 1,851,241 2.2907 1.518 1.512 1.518 1.499 1.525 1,224,104 1.5123 -0.43%
2009-12-14 0 2.310 2.290 2.310 2.290 2.310 279,385 642,955 2.3013 1.525 1.512 1.525 1.512 1.525 423,178 1.5193 0.00%
2009-12-11 0 2.310 2.300 2.310 2.280 2.310 1,371,665 3,149,965 2.2965 1.525 1.518 1.525 1.505 1.525 2,077,629 1.5161 0.87%
2009-12-10 0 2.290 2.260 2.290 2.260 2.300 3,950,382 9,023,178 2.2841 1.512 1.492 1.512 1.492 1.518 5,983,551 1.5080 2.23%
2009-12-09 0 2.240 2.210 2.240 2.210 2.250 921,400 2,048,424 2.2232 1.479 1.459 1.479 1.459 1.485 1,395,623 1.4677 -0.88%
2009-12-08 0 2.260 2.230 2.260 2.230 2.270 726,000 1,632,240 2.2483 1.492 1.472 1.492 1.472 1.499 1,099,655 1.4843 -0.44%
2009-12-07 0 2.270 2.250 2.270 2.250 2.300 482,560 1,094,812 2.2688 1.499 1.485 1.499 1.485 1.518 730,922 1.4979 -0.44%
2009-12-04 0 2.280 2.270 2.280 2.260 2.310 808,000 1,831,260 2.2664 1.505 1.499 1.505 1.492 1.525 1,223,859 1.4963 -0.44%
2009-12-03 0 2.290 2.270 2.290 2.260 2.300 842,450 1,923,406 2.2831 1.512 1.499 1.512 1.492 1.518 1,276,039 1.5073 0.00%
2009-12-02 0 2.290 2.270 2.290 2.270 2.290 1,311,000 2,984,520 2.2765 1.512 1.499 1.512 1.499 1.512 1,985,741 1.5030 -0.43%
2009-12-01 0 2.300 2.290 2.300 2.260 2.300 960,550 2,184,847 2.2746 1.518 1.512 1.518 1.492 1.518 1,454,923 1.5017 1.32%
2009-11-30 0 2.270 2.260 2.270 2.270 2.300 974,000 2,219,780 2.2790 1.499 1.492 1.499 1.499 1.518 1,475,295 1.5046 0.44%
2009-11-27 0 2.260 2.250 2.260 2.180 2.300 1,166,000 2,599,600 2.2295 1.492 1.485 1.492 1.439 1.518 1,766,113 1.4719 -4.64%
2009-11-26 0 2.370 2.350 2.370 2.340 2.420 602,125 1,428,710 2.3728 1.565 1.551 1.565 1.545 1.598 912,025 1.5665 -2.47%
2009-11-25 0 2.430 2.420 2.430 2.380 2.430 1,108,729 2,655,439 2.3950 1.604 1.598 1.604 1.571 1.604 1,679,366 1.5812 1.25%
2009-11-24 0 2.400 2.380 2.400 2.370 2.490 1,845,796 4,500,790 2.4384 1.584 1.571 1.584 1.565 1.644 2,795,784 1.6098 -2.04%
2009-11-23 0 2.450 2.440 2.450 2.400 2.460 936,855 2,286,578 2.4407 1.618 1.611 1.618 1.584 1.624 1,419,032 1.6114 1.66%
2009-11-20 0 2.410 2.400 2.410 2.380 2.410 409,564 980,520 2.3941 1.591 1.584 1.591 1.571 1.591 620,357 1.5806 0.00%
2009-11-19 0 2.410 2.390 2.410 2.350 2.420 658,390 1,577,697 2.3963 1.591 1.578 1.591 1.551 1.598 997,248 1.5821 1.69%
2009-11-18 0 2.370 2.360 2.370 2.350 2.370 1,302,077 3,082,897 2.3677 1.565 1.558 1.565 1.551 1.565 1,972,225 1.5632 0.00%
2009-11-17 0 2.370 2.350 2.380 2.340 2.380 902,031 2,122,768 2.3533 1.565 1.551 1.571 1.545 1.571 1,366,285 1.5537 -0.42%
2009-11-16 0 2.380 2.350 2.380 2.320 2.380 382,652 896,920 2.3440 1.571 1.551 1.571 1.532 1.571 579,594 1.5475 0.42%
2009-11-13 0 2.370 2.360 2.370 2.310 2.370 379,036 884,929 2.3347 1.565 1.558 1.565 1.525 1.565 574,117 1.5414 0.85%
2009-11-12 0 2.350 2.330 2.350 2.320 2.360 1,016,232 2,365,232 2.3275 1.551 1.538 1.551 1.532 1.558 1,539,263 1.5366 -0.84%
2009-11-11 0 2.370 2.350 2.360 2.330 2.370 696,300 1,641,750 2.3578 1.565 1.551 1.558 1.538 1.565 1,054,669 1.5566 0.00%
2009-11-10 0 2.370 2.360 2.370 2.310 2.400 2,430,366 5,687,511 2.3402 1.565 1.558 1.565 1.525 1.584 3,681,218 1.5450 0.00%
2009-11-09 0 2.370 2.340 2.370 2.320 2.370 382,625 901,123 2.3551 1.565 1.545 1.565 1.532 1.565 579,553 1.5549 0.85%
2009-11-06 0 2.350 2.330 2.350 2.320 2.350 2,797,360 6,530,461 2.3345 1.551 1.538 1.551 1.532 1.551 4,237,096 1.5413 1.29%
2009-11-05 0 2.320 2.270 2.320 2.270 2.320 508,500 1,173,454 2.3077 1.532 1.499 1.532 1.499 1.532 770,213 1.5235 -0.85%
2009-11-04 0 2.340 2.300 2.340 2.290 2.380 745,319 1,736,362 2.3297 1.545 1.518 1.545 1.512 1.571 1,128,917 1.5381 1.74%
2009-11-03 0 2.300 2.220 2.300 2.220 2.300 671,855 1,510,149 2.2477 1.518 1.466 1.518 1.466 1.518 1,017,643 1.4840 0.44%
2009-11-02 0 2.290 2.280 2.290 2.260 2.310 388,663 890,347 2.2908 1.512 1.505 1.512 1.492 1.525 588,699 1.5124 -1.29%
2009-10-30 0 2.320 2.300 2.320 2.300 2.340 1,733,125 4,009,956 2.3137 1.532 1.518 1.532 1.518 1.545 2,625,124 1.5275 1.31%
2009-10-29 0 2.290 2.270 2.280 2.230 2.290 1,675,521 3,770,326 2.2502 1.512 1.499 1.505 1.472 1.512 2,537,872 1.4856 -2.14%
2009-10-28 0 2.340 2.340 2.350 2.320 2.350 736,000 1,721,520 2.3390 1.545 1.545 1.551 1.532 1.551 1,114,802 1.5442 -1.68%
2009-10-27 0 2.380 2.370 2.390 2.300 2.390 1,133,200 2,670,964 2.3570 1.571 1.565 1.578 1.518 1.578 1,716,431 1.5561 0.00%
2009-10-23 0 2.380 2.360 2.370 2.250 2.380 1,357,566 3,194,835 2.3534 1.571 1.558 1.565 1.485 1.571 2,056,273 1.5537 4.39%
2009-10-22 0 2.280 2.280 2.290 2.200 2.290 998,900 2,251,868 2.2543 1.505 1.505 1.512 1.452 1.512 1,513,010 1.4883 1.79%
2009-10-21 0 2.240 2.240 2.250 2.140 2.250 2,049,784 4,503,254 2.1969 1.479 1.479 1.485 1.413 1.485 3,104,760 1.4504 2.28%
2009-10-20 0 2.190 2.170 2.190 2.070 2.190 2,041,934 4,372,432 2.1413 1.446 1.433 1.446 1.367 1.446 3,092,870 1.4137 5.29%
2009-10-19 0 2.080 2.050 2.080 1.930 2.090 1,308,942 2,641,948 2.0184 1.373 1.353 1.373 1.274 1.380 1,982,624 1.3326 5.05%
2009-10-16 0 1.980 1.950 2.000 1.940 2.000 828,000 1,627,180 1.9652 1.307 1.287 1.320 1.281 1.320 1,254,152 1.2974 0.51%
2009-10-15 0 1.970 1.960 1.990 1.960 2.000 900,961 1,786,764 1.9832 1.301 1.294 1.314 1.294 1.320 1,364,664 1.3093 0.00%
2009-10-14 0 1.970 1.960 1.970 1.940 1.980 870,203 1,704,378 1.9586 1.301 1.294 1.301 1.281 1.307 1,318,076 1.2931 1.03%
2009-10-13 0 1.950 1.920 1.950 1.920 1.950 442,000 852,930 1.9297 1.287 1.268 1.287 1.268 1.287 669,487 1.2740 1.56%
2009-10-12 0 1.920 1.900 1.920 1.900 1.930 467,000 891,670 1.9094 1.268 1.254 1.268 1.254 1.274 707,354 1.2606 0.52%
2009-10-09 0 1.910 1.890 1.910 1.850 1.910 480,975 905,464 1.8826 1.261 1.248 1.261 1.221 1.261 728,522 1.2429 0.00%
2009-10-08 0 1.920 1.910 1.920 1.880 1.920 467,100 887,082 1.8991 1.261 1.254 1.261 1.235 1.261 711,210 1.2473 0.00%
2009-10-07 0 1.920 1.910 1.920 1.900 1.930 641,939 1,231,860 1.9190 1.261 1.254 1.261 1.248 1.268 977,421 1.2603 1.59%
2009-10-06 0 1.890 1.870 1.890 1.850 1.890 554,500 1,038,468 1.8728 1.241 1.228 1.241 1.215 1.241 844,285 1.2300 0.53%
2009-10-05 0 1.880 1.840 1.880 1.830 1.880 597,337 1,113,656 1.8644 1.235 1.208 1.235 1.202 1.235 909,509 1.2245 0.53%
2009-10-02 0 1.870 1.820 1.870 1.800 1.880 1,020,212 1,895,983 1.8584 1.228 1.195 1.228 1.182 1.235 1,553,382 1.2206 0.00%
2009-09-30 0 1.870 1.850 1.880 1.720 1.880 1,487,800 2,704,410 1.8177 1.228 1.215 1.235 1.130 1.235 2,265,334 1.1938 3.89%
2009-09-29 0 1.800 1.750 1.800 1.680 1.800 1,296,800 2,271,662 1.7517 1.182 1.149 1.182 1.103 1.182 1,974,516 1.1505 8.43%
2009-09-28 0 1.660 1.660 1.690 1.660 1.680 145,373 241,914 1.6641 1.090 1.090 1.110 1.090 1.103 221,346 1.0929 -2.92%
2009-09-25 0 1.710 1.670 1.710 1.650 1.710 296,500 494,510 1.6678 1.123 1.097 1.123 1.084 1.123 451,453 1.0954 0.59%
2009-09-24 0 1.700 1.670 1.700 1.660 1.710 956,000 1,611,140 1.6853 1.117 1.097 1.117 1.090 1.123 1,455,612 1.1068 -1.73%
2009-09-23 0 1.730 1.710 1.730 1.710 1.740 231,125 397,828 1.7213 1.136 1.123 1.136 1.123 1.143 351,912 1.1305 -0.57%
2009-09-22 0 1.740 1.720 1.740 1.720 1.760 221,853 384,747 1.7342 1.143 1.130 1.143 1.130 1.156 337,795 1.1390 0.00%
2009-09-21 0 1.740 1.730 1.740 1.680 1.750 521,733 892,414 1.7105 1.143 1.136 1.143 1.103 1.149 794,394 1.1234 0.58%
2009-09-18 0 1.730 1.710 1.730 1.700 1.760 578,570 994,038 1.7181 1.136 1.123 1.136 1.117 1.156 880,935 1.1284 -0.57%
2009-09-17 0 1.740 1.730 1.740 1.730 1.750 1,040,324 1,810,456 1.7403 1.143 1.136 1.143 1.136 1.149 1,584,004 1.1430 0.00%
2009-09-16 0 1.740 1.720 1.740 1.700 1.740 464,000 797,540 1.7188 1.143 1.130 1.143 1.117 1.143 706,490 1.1289 2.35%
2009-09-15 0 1.700 1.670 1.700 1.700 1.700 66,093 112,353 1.6999 1.117 1.097 1.117 1.117 1.117 100,634 1.1165 0.00%
2009-09-14 0 1.700 1.680 1.700 1.660 1.700 392,890 660,651 1.6815 1.117 1.103 1.117 1.090 1.117 598,217 1.1044 -0.58%
2009-09-11 0 1.710 1.700 1.710 1.690 1.710 337,200 573,548 1.7009 1.123 1.117 1.123 1.110 1.123 513,423 1.1171 1.18%
2009-09-10 0 1.690 1.670 1.690 1.670 1.700 221,000 372,125 1.6838 1.110 1.097 1.110 1.097 1.117 336,496 1.1059 -1.17%
2009-09-09 0 1.710 1.690 1.710 1.690 1.710 204,713 347,716 1.6986 1.123 1.110 1.123 1.110 1.123 311,697 1.1156 -1.72%
2009-09-08 0 1.740 1.720 1.740 1.690 1.740 222,250 381,423 1.7162 1.143 1.130 1.143 1.110 1.143 338,399 1.1271 2.35%
2009-09-07 0 1.700 1.700 1.710 1.700 1.720 407,000 696,480 1.7113 1.117 1.117 1.123 1.117 1.130 619,701 1.1239 -0.58%
2009-09-04 0 1.710 1.690 1.710 1.660 1.730 106,000 179,980 1.6979 1.123 1.110 1.123 1.090 1.136 161,396 1.1151 0.59%
2009-09-03 0 1.700 1.670 1.700 1.650 1.700 277,000 458,670 1.6558 1.117 1.097 1.117 1.084 1.117 421,762 1.0875 2.41%
2009-09-02 0 1.660 1.630 1.660 1.630 1.680 23,343 38,629 1.6548 1.090 1.071 1.090 1.071 1.103 35,542 1.0868 -0.60%
2009-09-01 0 1.670 1.670 1.680 1.650 1.690 68,600 113,492 1.6544 1.097 1.097 1.103 1.084 1.110 104,451 1.0866 1.21%
2009-08-31 0 1.650 1.630 1.650 1.630 1.650 440,000 718,880 1.6338 1.084 1.071 1.084 1.071 1.084 669,947 1.0730 -1.79%
2009-08-28 0 1.680 1.660 1.700 1.680 1.700 218,100 367,087 1.6831 1.103 1.090 1.117 1.103 1.117 332,081 1.1054 -2.33%
2009-08-27 0 1.720 1.700 1.720 1.690 1.720 114,392 195,010 1.7048 1.130 1.117 1.130 1.110 1.130 174,174 1.1196 -1.15%
2009-08-26 0 1.740 1.710 1.740 1.710 1.750 129,175 222,884 1.7254 1.143 1.123 1.143 1.123 1.149 196,683 1.1332 0.00%
2009-08-25 0 1.740 1.720 1.740 1.680 1.750 406,400 694,756 1.7095 1.143 1.130 1.143 1.103 1.149 618,787 1.1228 2.35%
2009-08-24 0 1.700 1.670 1.700 1.670 1.720 242,000 409,600 1.6926 1.117 1.097 1.117 1.097 1.130 368,471 1.1116 3.03%
2009-08-21 0 1.650 1.610 1.660 1.590 1.650 80,950 130,537 1.6126 1.084 1.057 1.090 1.044 1.084 123,255 1.0591 1.23%
2009-08-20 0 1.630 1.600 1.630 1.600 1.650 102,000 165,380 1.6214 1.071 1.051 1.071 1.051 1.084 155,306 1.0649 1.24%
2009-08-19 0 1.610 1.560 1.610 1.610 1.610 72,000 115,920 1.6100 1.057 1.025 1.057 1.057 1.057 109,628 1.0574 -1.23%
2009-08-18 0 1.630 1.590 1.630 1.550 1.640 226,000 353,860 1.5658 1.071 1.044 1.071 1.018 1.077 344,109 1.0283 -0.61%
2009-08-17 0 1.640 1.600 1.640 1.610 1.660 170,000 278,620 1.6389 1.077 1.051 1.077 1.057 1.090 258,843 1.0764 -4.09%
2009-08-14 0 1.710 1.680 1.710 1.660 1.710 351,587 588,947 1.6751 1.123 1.103 1.123 1.090 1.123 535,329 1.1002 0.00%
2009-08-13 0 1.710 1.690 1.710 1.690 1.730 204,942 349,854 1.7071 1.123 1.110 1.123 1.110 1.136 312,046 1.1212 0.59%
2009-08-12 0 1.700 1.670 1.700 1.640 1.700 160,414 264,551 1.6492 1.117 1.097 1.117 1.077 1.117 244,247 1.0831 -0.58%
2009-08-11 0 1.710 1.700 1.710 1.670 1.730 435,000 737,110 1.6945 1.123 1.117 1.123 1.097 1.136 662,334 1.1129 0.00%
2009-08-10 0 1.710 1.690 1.710 1.670 1.710 948,600 1,601,366 1.6881 1.123 1.110 1.123 1.097 1.123 1,444,345 1.1087 3.64%
2009-08-07 0 1.650 1.650 1.680 1.650 1.680 169,800 282,060 1.6611 1.084 1.084 1.103 1.084 1.103 258,539 1.0910 -4.07%
2009-08-06 0 1.720 1.730 1.740 1.650 1.720 336,900 563,946 1.6739 1.130 1.136 1.143 1.084 1.130 512,966 1.0994 0.58%
2009-08-05 0 1.710 1.680 1.710 1.690 1.760 1,114,006 1,912,590 1.7169 1.123 1.103 1.123 1.110 1.156 1,696,193 1.1276 -2.84%
2009-08-04 0 1.760 1.750 1.760 1.740 1.830 1,029,630 1,819,310 1.7670 1.156 1.149 1.156 1.143 1.202 1,567,722 1.1605 -2.22%
2009-08-03 0 1.800 1.760 1.800 1.680 1.820 2,528,239 4,477,795 1.7711 1.182 1.156 1.182 1.103 1.195 3,849,514 1.1632 8.43%
2009-07-31 0 1.660 1.630 1.660 1.580 1.680 2,340,522 3,829,094 1.6360 1.090 1.071 1.090 1.038 1.103 3,563,695 1.0745 5.73%
2009-07-30 0 1.570 1.550 1.570 1.520 1.580 460,061 714,395 1.5528 1.031 1.018 1.031 0.998 1.038 700,492 1.0198 1.29%
2009-07-29 0 1.550 1.540 1.580 1.520 1.600 663,000 1,024,350 1.5450 1.018 1.011 1.038 0.998 1.051 1,009,488 1.0147 -2.52%
2009-07-28 0 1.590 1.580 1.600 1.540 1.590 479,150 750,515 1.5663 1.044 1.038 1.051 1.011 1.044 729,557 1.0287 1.27%
2009-07-27 0 1.570 1.550 1.570 1.500 1.580 848,062 1,314,181 1.5496 1.031 1.018 1.031 0.985 1.038 1,291,265 1.0177 2.61%
2009-07-24 0 1.530 1.500 1.520 1.420 1.530 1,383,760 2,009,260 1.4520 1.005 0.985 0.998 0.933 1.005 2,106,922 0.9536 9.29%
2009-07-23 0 1.400 1.400 1.420 1.400 1.430 188,836 268,494 1.4218 0.919 0.919 0.933 0.919 0.939 287,523 0.9338 0.00%
2009-07-22 0 1.400 1.400 1.420 1.400 1.420 333,200 468,708 1.4067 0.919 0.919 0.933 0.919 0.933 507,333 0.9239 0.72%
2009-07-21 0 1.390 1.390 1.400 1.370 1.410 594,567 830,987 1.3976 0.913 0.913 0.919 0.900 0.926 905,292 0.9179 1.46%
2009-07-20 0 1.370 1.360 1.390 1.360 1.390 280,500 383,780 1.3682 0.900 0.893 0.913 0.893 0.913 427,091 0.8986 1.48%
2009-07-17 0 1.350 1.350 1.360 1.340 1.350 382,820 514,766 1.3447 0.887 0.887 0.893 0.880 0.887 582,884 0.8831 0.75%
2009-07-16 0 1.340 1.320 1.350 1.340 1.390 985,510 1,342,729 1.3625 0.880 0.867 0.887 0.880 0.913 1,500,544 0.8948 -0.74%
2009-07-15 0 1.350 1.340 1.370 1.310 1.370 314,525 419,587 1.3340 0.887 0.880 0.900 0.860 0.900 478,898 0.8762 3.05%
2009-07-14 0 1.310 1.300 1.310 1.300 1.310 206,860 269,655 1.3036 0.860 0.854 0.860 0.854 0.860 314,966 0.8561 2.34%
2009-07-13 0 1.280 1.280 1.310 1.270 1.310 318,125 410,856 1.2915 0.841 0.841 0.860 0.834 0.860 484,379 0.8482 -2.29%
2009-07-10 0 1.310 1.290 1.310 1.270 1.310 208,125 267,779 1.2866 0.860 0.847 0.860 0.834 0.860 316,893 0.8450 2.34%
2009-07-09 0 1.280 1.270 1.320 1.250 1.280 134,000 169,080 1.2618 0.841 0.834 0.867 0.821 0.841 204,029 0.8287 2.40%
2009-07-08 0 1.250 1.250 1.260 1.250 1.280 621,500 783,330 1.2604 0.821 0.821 0.828 0.821 0.841 946,300 0.8278 -2.34%
2009-07-07 0 1.280 1.270 1.290 1.280 1.310 1,003,303 1,303,589 1.2993 0.841 0.834 0.847 0.841 0.860 1,527,636 0.8533 -2.29%
2009-07-06 0 1.310 1.300 1.310 1.300 1.330 429,425 563,706 1.3127 0.860 0.854 0.860 0.854 0.874 653,845 0.8621 0.00%
2009-07-03 0 1.310 1.310 1.330 1.300 1.330 543,390 718,379 1.3220 0.860 0.860 0.874 0.854 0.874 827,369 0.8683 -2.96%
2009-07-02 0 1.350 1.350 1.360 1.330 1.390 165,500 224,830 1.3585 0.887 0.887 0.893 0.874 0.913 251,991 0.8922 4.65%
2009-06-30 0 1.290 1.120 1.420 1.100 1.420 429,000 581,160 1.3547 0.847 0.736 0.933 0.722 0.933 653,198 0.8897 -6.52%
2009-06-29 0 1.380 1.380 1.400 1.380 1.380 49,875 68,765 1.3787 0.906 0.906 0.919 0.906 0.906 75,940 0.9055 -2.82%
2009-06-26 0 1.420 1.400 1.420 1.380 1.420 497,825 696,724 1.3995 0.933 0.919 0.933 0.906 0.933 757,992 0.9192 2.16%
2009-06-25 0 1.390 1.370 1.400 1.390 1.420 106,500 149,065 1.3997 0.913 0.900 0.919 0.913 0.933 162,158 0.9193 3.73%
2009-06-24 0 1.340 1.340 1.370 1.330 1.360 158,200 212,640 1.3441 0.880 0.880 0.900 0.874 0.893 240,876 0.8828 -2.19%
2009-06-23 0 1.370 1.360 1.370 1.320 1.370 380,880 513,166 1.3473 0.900 0.893 0.900 0.867 0.900 579,930 0.8849 0.74%
2009-06-22 0 1.360 1.360 1.400 1.360 1.410 361,955 505,133 1.3956 0.893 0.893 0.919 0.893 0.926 551,115 0.9166 1.49%
2009-06-19 0 1.340 1.340 1.390 1.340 1.390 633,150 866,261 1.3682 0.880 0.880 0.913 0.880 0.913 964,038 0.8986 0.00%
2009-06-18 0 1.340 1.340 1.370 1.340 1.360 195,650 263,662 1.3476 0.880 0.880 0.900 0.880 0.893 297,898 0.8851 -1.47%
2009-06-17 0 1.360 1.360 1.380 1.350 1.370 618,367 839,132 1.3570 0.893 0.893 0.906 0.887 0.900 941,530 0.8912 -0.73%
2009-06-16 0 1.370 1.370 1.390 1.360 1.410 418,000 576,960 1.3803 0.900 0.900 0.913 0.893 0.926 636,450 0.9065 -3.52%
2009-06-15 0 1.420 1.420 1.450 1.420 1.480 290,000 419,500 1.4466 0.933 0.933 0.952 0.933 0.972 441,556 0.9500 -3.40%
2009-06-12 0 1.470 1.430 1.490 1.470 1.560 854,261 1,299,160 1.5208 0.965 0.939 0.979 0.965 1.025 1,300,704 0.9988 -4.55%
2009-06-11 0 1.540 1.510 1.540 1.510 1.580 1,074,875 1,651,954 1.5369 1.011 0.992 1.011 0.992 1.038 1,636,612 1.0094 1.32%
2009-06-10 0 1.520 1.500 1.520 1.480 1.540 563,586 846,818 1.5026 0.998 0.985 0.998 0.972 1.011 858,120 0.9868 3.40%
2009-06-09 0 1.470 1.470 1.500 1.390 1.580 649,300 949,946 1.4630 0.965 0.965 0.985 0.913 1.038 988,629 0.9609 -2.00%
2009-06-08 0 1.500 1.500 1.510 1.440 1.520 1,154,255 1,722,264 1.4921 0.985 0.985 0.992 0.946 0.998 1,757,476 0.9800 4.17%
2009-06-05 0 1.440 1.420 1.440 1.390 1.440 496,287 698,692 1.4078 0.946 0.933 0.946 0.913 0.946 755,650 0.9246 2.86%
2009-06-04 0 1.400 1.380 1.400 1.380 1.420 403,300 561,009 1.3910 0.919 0.906 0.919 0.906 0.933 614,067 0.9136 -1.41%
2009-06-03 0 1.420 1.410 1.430 1.400 1.440 833,600 1,173,788 1.4081 0.933 0.926 0.939 0.919 0.946 1,269,245 0.9248 1.43%
2009-06-02 0 1.400 1.390 1.400 1.400 1.490 457,750 670,350 1.4644 0.919 0.913 0.919 0.919 0.979 696,973 0.9618 -5.41%
2009-06-01 0 1.500 1.490 1.500 1.470 1.510 1,086,148 1,615,113 1.4870 0.972 0.966 0.972 0.953 0.978 1,676,125 0.9636 1.35%
2009-05-29 0 1.480 1.450 1.480 1.420 1.480 849,422 1,237,142 1.4565 0.959 0.940 0.959 0.920 0.959 1,310,813 0.9438 2.78%
2009-05-27 0 1.440 1.440 1.450 1.420 1.480 1,109,750 1,604,480 1.4458 0.933 0.933 0.940 0.920 0.959 1,712,547 0.9369 1.41%
2009-05-26 0 1.420 1.420 1.440 1.380 1.490 915,000 1,294,200 1.4144 0.920 0.920 0.933 0.894 0.966 1,412,012 0.9166 4.41%
2009-05-25 0 1.360 1.360 1.400 1.300 1.440 498,039 662,745 1.3307 0.881 0.881 0.907 0.842 0.933 768,565 0.8623 4.62%
2009-05-22 0 1.300 1.280 1.310 1.260 1.320 943,500 1,216,460 1.2893 0.842 0.829 0.849 0.816 0.855 1,455,993 0.8355 -0.76%
2009-05-21 0 1.310 1.300 1.310 1.300 1.320 456,000 595,100 1.3050 0.849 0.842 0.849 0.842 0.855 703,691 0.8457 -0.76%
2009-05-20 0 1.320 1.300 1.320 1.290 1.330 565,100 739,715 1.3090 0.855 0.842 0.855 0.836 0.862 872,052 0.8482 -1.49%
2009-05-19 0 1.340 1.310 1.340 1.300 1.360 721,200 964,468 1.3373 0.868 0.849 0.868 0.842 0.881 1,112,943 0.8666 1.52%
2009-05-18 0 1.320 1.310 1.320 1.270 1.320 168,000 216,660 1.2896 0.855 0.849 0.855 0.823 0.855 259,255 0.8357 0.76%
2009-05-15 0 1.310 1.270 1.320 1.260 1.340 666,800 867,482 1.3010 0.849 0.823 0.855 0.816 0.868 1,028,994 0.8430 6.50%
2009-05-14 0 1.230 1.220 1.230 1.210 1.240 250,000 306,560 1.2262 0.797 0.791 0.797 0.784 0.804 385,796 0.7946 -2.38%
2009-05-13 0 1.260 1.250 1.260 1.250 1.290 286,490 363,392 1.2684 0.816 0.810 0.816 0.810 0.836 442,106 0.8220 -1.56%
2009-05-12 0 1.280 1.280 1.290 1.250 1.310 328,800 417,633 1.2702 0.829 0.829 0.836 0.810 0.849 507,398 0.8231 -3.76%
2009-05-11 0 1.330 1.270 1.330 1.240 1.420 1,068,600 1,434,080 1.3420 0.862 0.823 0.862 0.804 0.920 1,649,045 0.8696 -3.62%
2009-05-08 0 1.380 1.380 1.390 1.230 1.390 1,679,792 2,163,390 1.2879 0.894 0.894 0.901 0.797 0.901 2,592,226 0.8346 9.52%
2009-05-07 0 1.260 1.230 1.240 1.140 1.260 2,533,300 3,079,255 1.2155 0.816 0.797 0.804 0.739 0.816 3,909,344 0.7877 11.50%
2009-05-06 0 1.130 1.130 1.140 1.080 1.160 689,165 774,907 1.1244 0.732 0.732 0.739 0.700 0.752 1,063,507 0.7286 5.61%
2009-05-05 0 1.070 1.070 1.080 1.060 1.090 333,269 359,368 1.0783 0.693 0.693 0.700 0.687 0.706 514,295 0.6988 0.94%
2009-05-04 0 1.060 1.050 1.060 1.030 1.070 1,021,015 1,070,848 1.0488 0.687 0.680 0.687 0.667 0.693 1,575,613 0.6796 6.00%
2009-04-30 0 1.000 1.000 1.030 1.000 1.060 374,852 381,829 1.0186 0.648 0.648 0.667 0.648 0.687 578,465 0.6601 0.00%
2009-04-29 0 1.000 0.980 1.000 0.990 1.040 520,499 521,554 1.0020 0.648 0.635 0.648 0.642 0.674 803,225 0.6493 0.00%
2009-04-28 0 1.000 0.980 1.000 0.980 1.010 297,000 296,750 0.9992 0.648 0.635 0.648 0.635 0.654 458,325 0.6475 -1.96%
2009-04-27 0 1.020 1.020 1.030 1.000 1.120 202,000 206,340 1.0215 0.661 0.661 0.667 0.648 0.726 311,723 0.6619 -6.42%
2009-04-24 0 1.090 1.070 1.090 1.050 1.090 88,525 93,585 1.0572 0.706 0.693 0.706 0.680 0.706 136,610 0.6851 0.93%
2009-04-23 0 1.080 1.050 1.080 1.040 1.080 73,000 76,570 1.0489 0.700 0.680 0.700 0.674 0.700 112,652 0.6797 0.00%
2009-04-22 0 1.080 1.060 1.080 1.050 1.100 352,717 375,271 1.0639 0.700 0.687 0.700 0.680 0.713 544,307 0.6894 0.00%
2009-04-21 0 1.080 1.060 1.080 1.060 1.080 355,500 376,885 1.0602 0.700 0.687 0.700 0.687 0.700 548,601 0.6870 -2.70%
2009-04-20 0 1.110 1.090 1.110 1.090 1.120 288,000 317,840 1.1036 0.719 0.706 0.719 0.706 0.726 444,437 0.7152 -0.89%
2009-04-17 0 1.120 1.080 1.120 1.080 1.130 1,092,970 1,206,468 1.1038 0.726 0.700 0.726 0.700 0.732 1,686,652 0.7153 1.82%
2009-04-16 0 1.100 1.080 1.130 1.060 1.110 500,375 546,796 1.0928 0.713 0.700 0.732 0.687 0.719 772,170 0.7081 0.00%
2009-04-15 0 1.100 1.030 1.100 1.010 1.100 261,700 268,495 1.0260 0.713 0.667 0.713 0.654 0.713 403,851 0.6648 7.84%
2009-04-14 0 1.020 1.010 1.020 0.980 1.020 682,100 688,391 1.0092 0.661 0.654 0.661 0.635 0.661 1,052,605 0.6540 5.15%
2009-04-09 0 0.970 0.970 0.990 0.970 0.990 27,000 26,590 0.9848 0.629 0.629 0.642 0.629 0.642 41,666 0.6382 0.00%
2009-04-08 0 0.970 0.970 1.000 0.960 1.000 157,000 153,730 0.9792 0.629 0.629 0.648 0.622 0.648 242,280 0.6345 -3.96%
2009-04-07 0 1.010 1.000 1.020 1.000 1.030 201,750 205,475 1.0185 0.654 0.648 0.661 0.648 0.667 311,337 0.6600 -0.98%
2009-04-06 0 1.020 0.980 1.020 0.970 1.040 975,946 975,334 0.9994 0.661 0.635 0.661 0.629 0.674 1,506,063 0.6476 4.08%
2009-04-03 0 0.980 0.970 0.980 0.980 1.080 477,600 477,348 0.9995 0.635 0.629 0.635 0.635 0.700 737,024 0.6477 -3.92%
2009-04-02 0 1.020 0.970 1.020 0.960 1.020 625,579 616,848 0.9860 0.661 0.629 0.661 0.622 0.661 965,383 0.6390 2.00%
2009-04-01 0 1.000 0.970 1.000 0.960 1.000 152,506 147,971 0.9703 0.648 0.629 0.648 0.622 0.648 235,345 0.6287 0.00%
2009-03-31 0 1.000 0.970 1.000 1.020 1.040 441,000 454,450 1.0305 0.648 0.629 0.648 0.661 0.674 680,544 0.6678 1.01%
2009-03-30 0 0.990 0.950 0.990 0.990 1.000 120,378 119,184 0.9901 0.642 0.616 0.642 0.642 0.648 185,765 0.6416 1.02%
2009-03-27 0 0.980 0.980 1.020 0.980 1.050 72,840 75,681 1.0390 0.635 0.635 0.661 0.635 0.680 112,405 0.6733 -3.92%
2009-03-26 0 1.020 0.980 - 0.960 1.020 345,000 334,910 0.9708 0.661 0.635 - 0.622 0.661 532,398 0.6291 7.37%
2009-03-25 0 0.950 0.930 0.950 0.930 0.960 241,370 224,743 0.9311 0.616 0.603 0.616 0.603 0.622 372,478 0.6034 0.00%
2009-03-24 0 0.950 0.940 0.950 0.910 0.970 1,070,783 996,135 0.9303 0.616 0.609 0.616 0.590 0.629 1,652,414 0.6028 3.26%
2009-03-23 0 0.920 0.900 0.920 0.890 0.920 715,059 642,296 0.8982 0.596 0.583 0.596 0.577 0.596 1,103,467 0.5821 3.37%
2009-03-20 0 0.890 0.890 0.910 0.860 0.870 31,700 27,314 0.8616 0.577 0.577 0.590 0.557 0.564 48,919 0.5584 2.30%
2009-03-19 0 0.870 0.870 0.880 0.860 0.890 330,600 287,024 0.8682 0.564 0.564 0.570 0.557 0.577 510,176 0.5626 0.00%
2009-03-18 0 0.870 0.860 0.880 0.850 0.900 502,000 435,120 0.8668 0.564 0.557 0.570 0.551 0.583 774,678 0.5617 -3.33%
2009-03-17 0 0.900 0.890 0.900 0.900 0.920 327,000 297,520 0.9098 0.583 0.577 0.583 0.583 0.596 504,621 0.5896 -3.23%
2009-03-16 0 0.930 0.930 0.950 0.900 0.940 496,000 454,840 0.9170 0.603 0.603 0.616 0.583 0.609 765,419 0.5942 0.00%
2009-03-13 0 0.930 0.920 0.930 0.910 0.940 108,000 100,100 0.9269 0.603 0.596 0.603 0.590 0.609 166,664 0.6006 0.00%
2009-03-12 0 0.930 0.910 0.930 0.930 0.930 112,000 104,160 0.9300 0.603 0.590 0.603 0.603 0.603 172,836 0.6027 -2.11%
2009-03-11 0 0.950 0.920 0.950 0.940 0.970 282,100 272,089 0.9645 0.616 0.596 0.616 0.609 0.629 435,332 0.6250 3.26%
2009-03-10 0 0.920 0.890 0.950 0.900 0.920 15,130 13,623 0.9004 0.596 0.577 0.616 0.583 0.596 23,348 0.5835 -4.17%
2009-03-09 0 0.960 0.900 0.960 0.860 1.010 89,750 81,948 0.9131 0.622 0.583 0.622 0.557 0.654 138,501 0.5917 -2.04%
2009-03-06 0 0.980 0.920 0.990 - - 0 0 - 0.635 0.596 0.642 - - 0 - 0.00%
2009-03-05 0 0.980 0.900 1.010 - - 0 0 - 0.635 0.583 0.654 - - 0 - 0.00%
2009-03-04 0 0.980 0.900 0.980 0.920 0.980 64,000 60,680 0.9481 0.635 0.583 0.635 0.596 0.635 98,764 0.6144 11.36%
2009-03-03 0 0.880 0.860 0.920 0.860 0.880 262,500 225,779 0.8601 0.570 0.557 0.596 0.557 0.570 405,085 0.5574 -3.30%
2009-03-02 0 0.910 0.910 0.950 0.910 0.970 191,871 182,916 0.9533 0.590 0.590 0.616 0.590 0.629 296,092 0.6178 -6.19%
2009-02-27 0 0.970 0.950 1.000 0.970 0.970 4,000 3,880 0.9700 0.629 0.616 0.648 0.629 0.629 6,173 0.6286 -1.02%
2009-02-26 0 0.980 0.970 1.000 0.980 1.000 170,000 169,200 0.9953 0.635 0.629 0.648 0.635 0.648 262,341 0.6450 -3.92%
2009-02-25 0 1.020 1.000 1.020 0.960 1.020 32,000 32,320 1.0100 0.661 0.648 0.661 0.622 0.661 49,382 0.6545 2.00%
2009-02-24 0 1.000 0.970 1.020 0.960 1.050 567,400 580,316 1.0228 0.648 0.629 0.661 0.622 0.680 875,602 0.6628 1.01%
2009-02-23 0 0.990 0.990 1.000 0.990 1.010 183,000 183,450 1.0025 0.642 0.642 0.648 0.642 0.654 282,402 0.6496 -1.00%
2009-02-20 0 1.000 0.990 1.000 1.000 1.000 110,000 110,000 1.0000 0.648 0.642 0.648 0.648 0.648 169,750 0.6480 -2.91%
2009-02-19 0 1.030 1.000 1.030 0.990 1.030 408,200 409,660 1.0036 0.667 0.648 0.667 0.642 0.667 629,927 0.6503 0.98%
2009-02-18 0 1.020 0.990 1.020 1.000 1.030 456,000 462,880 1.0151 0.661 0.642 0.661 0.648 0.667 703,691 0.6578 -0.97%
2009-02-17 0 1.030 1.030 1.040 1.020 1.050 128,369 131,785 1.0266 0.667 0.667 0.674 0.661 0.680 198,097 0.6653 -1.90%
2009-02-16 0 1.050 1.030 1.050 1.020 1.050 68,100 70,860 1.0405 0.680 0.667 0.680 0.661 0.680 105,091 0.6743 0.00%
2009-02-13 0 1.050 1.040 1.050 1.030 1.070 119,458 125,458 1.0502 0.680 0.674 0.680 0.667 0.693 184,346 0.6806 1.94%
2009-02-12 0 1.030 1.030 1.060 1.030 1.040 48,000 49,840 1.0383 0.667 0.667 0.687 0.667 0.674 74,073 0.6729 -1.90%
2009-02-11 0 1.050 1.040 1.080 1.010 1.050 164,000 171,220 1.0440 0.680 0.674 0.700 0.654 0.680 253,082 0.6765 0.00%
2009-02-10 0 1.050 1.050 1.060 1.050 1.050 72,237 75,837 1.0498 0.680 0.680 0.687 0.680 0.680 111,475 0.6803 -0.94%
2009-02-09 0 1.060 1.030 1.060 1.040 1.060 71,062 74,482 1.0481 0.687 0.667 0.687 0.674 0.687 109,662 0.6792 -1.85%
2009-02-06 0 1.080 1.040 1.080 1.020 1.080 137,368 144,201 1.0497 0.700 0.674 0.700 0.661 0.700 211,984 0.6802 2.86%
2009-02-05 0 1.050 1.030 1.050 1.040 1.070 224,725 237,265 1.0558 0.680 0.667 0.680 0.674 0.693 346,792 0.6842 0.00%
2009-02-04 0 1.050 1.020 1.050 1.010 1.070 44,000 45,380 1.0314 0.680 0.661 0.680 0.654 0.693 67,900 0.6683 0.00%
2009-02-03 0 1.050 1.050 1.060 1.050 1.050 40,000 42,000 1.0500 0.680 0.680 0.687 0.680 0.680 61,727 0.6804 -0.94%
2009-02-02 0 1.060 1.010 1.060 - - 0 0 - 0.687 0.654 0.687 - - 0 - -1.85%
2009-01-30 0 1.080 1.050 1.080 1.050 1.090 226,000 241,600 1.0690 0.700 0.680 0.700 0.680 0.706 348,759 0.6927 -1.82%
2009-01-29 0 1.100 1.070 1.100 1.050 1.100 153,000 164,940 1.0780 0.713 0.693 0.713 0.680 0.713 236,107 0.6986 4.76%
2009-01-23 0 1.050 1.020 1.060 1.000 1.050 172,000 176,120 1.0240 0.680 0.661 0.687 0.648 0.680 265,427 0.6635 0.00%
2009-01-22 0 1.050 1.010 1.050 1.000 1.060 393,088 401,508 1.0214 0.680 0.654 0.680 0.648 0.687 606,607 0.6619 -0.94%
2009-01-21 0 1.060 1.030 1.060 1.030 1.070 236,000 248,260 1.0519 0.687 0.667 0.687 0.667 0.693 364,191 0.6817 -0.93%
2009-01-20 0 1.070 1.040 1.070 1.040 1.070 227,000 239,140 1.0535 0.693 0.674 0.693 0.674 0.693 350,302 0.6827 -2.73%
2009-01-19 0 1.100 1.050 1.100 1.070 1.100 43,000 47,180 1.0972 0.713 0.680 0.713 0.693 0.713 66,357 0.7110 -0.90%
2009-01-16 0 1.110 1.070 1.100 1.060 1.100 414,000 446,600 1.0787 0.719 0.693 0.713 0.687 0.713 638,878 0.6990 0.91%
2009-01-15 0 1.100 1.040 1.100 1.040 1.100 96,200 103,520 1.0761 0.713 0.674 0.713 0.674 0.713 148,454 0.6973 -4.35%
2009-01-14 0 1.150 1.100 1.150 1.100 1.200 312,000 351,300 1.1260 0.745 0.713 0.745 0.713 0.778 481,473 0.7296 0.00%
2009-01-13 0 1.150 1.110 1.150 1.100 1.150 101,023 114,134 1.1298 0.745 0.719 0.745 0.713 0.745 155,897 0.7321 0.00%
2009-01-12 0 1.150 1.100 1.150 1.090 1.150 118,000 132,560 1.1234 0.745 0.713 0.745 0.706 0.745 182,096 0.7280 -2.54%
2009-01-09 0 1.180 1.160 1.180 1.140 1.180 235,000 269,030 1.1448 0.765 0.752 0.765 0.739 0.765 362,648 0.7418 0.00%
2009-01-08 0 1.180 1.140 1.180 1.130 1.200 362,165 418,946 1.1568 0.765 0.739 0.765 0.732 0.778 558,887 0.7496 -2.48%
2009-01-07 0 1.210 1.200 1.210 1.200 1.240 714,625 867,818 1.2144 0.784 0.778 0.784 0.778 0.804 1,102,797 0.7869 -3.20%
2009-01-06 0 1.250 1.220 1.250 1.200 1.260 517,500 638,160 1.2332 0.810 0.791 0.810 0.778 0.816 798,597 0.7991 0.81%
2009-01-05 0 1.240 1.220 1.240 1.140 1.240 623,499 748,519 1.2005 0.804 0.791 0.804 0.739 0.804 962,173 0.7779 3.33%
2009-01-02 0 1.200 1.200 1.240 1.150 1.250 1,665,320 2,012,938 1.2087 0.778 0.778 0.804 0.745 0.810 2,569,893 0.7833 -3.23%
2008-12-31 0 1.240 1.170 1.240 1.080 1.240 1,384,250 1,596,798 1.1535 0.804 0.758 0.804 0.700 0.804 2,136,150 0.7475 10.71%
2008-12-30 0 1.120 1.090 1.120 1.070 1.150 436,504 477,782 1.0946 0.726 0.706 0.726 0.693 0.745 673,605 0.7093 -3.45%
2008-12-29 0 1.160 1.130 1.150 1.050 1.180 1,054,800 1,188,985 1.1272 0.752 0.732 0.745 0.680 0.765 1,627,749 0.7304 9.43%
2008-12-24 0 1.060 1.060 1.070 1.000 1.060 186,000 193,100 1.0382 0.687 0.687 0.693 0.648 0.687 287,032 0.6727 0.95%
2008-12-23 0 1.050 0.980 1.050 0.930 1.060 917,000 912,220 0.9948 0.680 0.635 0.680 0.603 0.687 1,415,098 0.6446 -4.55%
2008-12-22 0 1.100 1.030 1.100 1.020 1.130 1,242,069 1,317,830 1.0610 0.713 0.667 0.713 0.661 0.732 1,916,739 0.6875 0.00%
2008-12-19 0 1.100 0.970 1.100 0.910 1.100 2,405,600 2,349,052 0.9765 0.713 0.629 0.713 0.590 0.713 3,712,280 0.6328 18.28%
2008-12-18 0 0.930 0.920 0.930 0.870 0.930 1,250,000 1,124,460 0.8996 0.603 0.596 0.603 0.564 0.603 1,928,978 0.5829 6.90%
2008-12-17 0 0.870 0.860 0.870 0.830 0.880 1,448,000 1,235,740 0.8534 0.564 0.557 0.564 0.538 0.570 2,234,528 0.5530 4.82%
2008-12-16 0 0.830 0.810 0.830 0.790 0.830 1,293,000 1,054,030 0.8152 0.538 0.525 0.538 0.512 0.538 1,995,335 0.5282 2.47%
2008-12-15 0 0.810 0.790 0.810 0.790 0.810 722,000 573,460 0.7943 0.525 0.512 0.525 0.512 0.525 1,114,178 0.5147 2.53%
2008-12-12 0 0.790 0.780 0.790 0.760 0.820 3,862,200 2,996,986 0.7760 0.512 0.505 0.512 0.492 0.531 5,960,080 0.5028 -3.66%
2008-12-11 0 0.820 0.800 0.820 0.760 0.820 3,210,025 2,549,153 0.7941 0.531 0.518 0.531 0.492 0.531 4,953,655 0.5146 6.49%
2008-12-10 0 0.770 0.760 0.770 0.740 0.770 4,810,042 3,619,609 0.7525 0.499 0.492 0.499 0.480 0.499 7,422,773 0.4876 2.67%
2008-12-09 0 0.750 0.730 0.750 0.730 0.760 2,355,500 1,748,560 0.7423 0.486 0.473 0.486 0.473 0.492 3,634,967 0.4810 2.74%
2008-12-08 0 0.730 0.720 0.730 0.690 0.730 2,984,490 2,115,373 0.7088 0.473 0.467 0.473 0.447 0.473 4,605,613 0.4593 4.29%
2008-12-05 0 0.700 0.690 0.700 0.690 0.700 1,636,750 1,141,948 0.6977 0.454 0.447 0.454 0.447 0.454 2,525,804 0.4521 0.00%
2008-12-04 0 0.700 0.700 0.710 0.700 0.720 1,471,353 1,040,948 0.7075 0.454 0.454 0.460 0.454 0.467 2,270,566 0.4585 -2.78%
2008-12-03 0 0.720 0.710 0.720 0.710 0.720 583,400 417,130 0.7150 0.467 0.460 0.467 0.460 0.467 900,293 0.4633 0.00%
2008-12-02 0 0.720 0.710 0.720 0.700 0.720 602,000 424,480 0.7051 0.467 0.460 0.467 0.454 0.467 928,996 0.4569 -1.37%
2008-12-01 0 0.730 0.720 0.730 0.710 0.730 3,528,000 2,532,460 0.7178 0.473 0.467 0.473 0.460 0.473 5,444,348 0.4652 0.00%
2008-11-28 0 0.730 0.710 0.730 0.720 0.730 599,000 432,230 0.7216 0.473 0.460 0.473 0.467 0.473 924,366 0.4676 -1.35%
2008-11-27 0 0.740 0.720 0.740 0.720 0.770 664,250 485,630 0.7311 0.480 0.467 0.480 0.467 0.499 1,025,059 0.4738 1.37%
2008-11-26 0 0.730 0.710 0.730 0.700 0.730 1,261,000 900,500 0.7141 0.473 0.460 0.473 0.454 0.473 1,945,953 0.4628 2.82%
2008-11-25 0 0.710 0.710 0.720 0.710 0.720 1,219,500 867,785 0.7116 0.460 0.460 0.467 0.460 0.467 1,881,911 0.4611 0.00%
2008-11-24 0 0.710 0.680 0.710 0.680 0.710 850,150 584,595 0.6876 0.460 0.441 0.460 0.441 0.460 1,311,937 0.4456 -1.39%
2008-11-21 0 0.720 0.700 0.720 0.680 0.720 1,724,000 1,210,640 0.7022 0.467 0.454 0.467 0.441 0.467 2,660,447 0.4551 -1.37%
2008-11-20 0 0.730 0.710 0.730 0.720 0.730 210,200 151,430 0.7204 0.473 0.460 0.473 0.467 0.473 324,377 0.4668 -2.67%
2008-11-19 0 0.750 0.730 0.750 0.660 0.750 594,500 434,420 0.7307 0.486 0.473 0.486 0.428 0.486 917,422 0.4735 0.00%
2008-11-18 0 0.750 0.690 0.750 0.720 0.770 1,480,000 1,116,100 0.7541 0.486 0.447 0.486 0.467 0.499 2,283,910 0.4887 -1.32%
2008-11-17 0 0.760 0.750 0.760 0.750 0.780 1,587,565 1,206,714 0.7601 0.492 0.486 0.492 0.486 0.505 2,449,903 0.4926 -3.80%
2008-11-14 0 0.790 0.760 0.780 0.750 0.790 1,753,000 1,335,410 0.7618 0.512 0.492 0.505 0.486 0.512 2,705,199 0.4936 -1.25%
2008-11-13 0 0.800 0.760 0.800 0.750 0.800 306,000 232,840 0.7609 0.518 0.492 0.518 0.486 0.518 472,214 0.4931 0.00%
2008-11-12 0 0.800 0.700 0.800 0.720 0.800 845,145 624,907 0.7394 0.518 0.454 0.518 0.467 0.518 1,304,213 0.4791 9.59%
2008-11-11 0 0.730 0.690 0.730 0.680 0.730 368,267 261,958 0.7113 0.473 0.447 0.473 0.441 0.473 568,303 0.4609 0.00%
2008-11-10 0 0.730 0.710 0.730 0.670 0.730 614,270 434,150 0.7068 0.473 0.460 0.473 0.434 0.473 947,931 0.4580 2.82%
2008-11-07 0 0.710 0.690 0.710 0.610 0.710 89,625 60,405 0.6740 0.460 0.447 0.460 0.395 0.460 138,308 0.4367 5.97%
2008-11-06 0 0.670 0.680 0.730 0.650 0.680 53,000 35,010 0.6606 0.434 0.441 0.473 0.421 0.441 81,789 0.4281 -8.22%
2008-11-05 0 0.730 0.690 0.730 0.650 0.730 1,139,000 778,354 0.6834 0.473 0.447 0.473 0.421 0.473 1,757,685 0.4428 7.35%
2008-11-04 0 0.680 0.650 0.680 0.640 0.680 340,100 222,492 0.6542 0.441 0.421 0.441 0.415 0.441 524,836 0.4239 4.62%
2008-11-03 0 0.650 0.620 0.650 0.550 0.650 1,416,200 825,190 0.5827 0.421 0.402 0.421 0.356 0.421 2,185,455 0.3776 18.18%
2008-10-31 0 0.550 0.520 0.550 0.490 0.550 1,045,515 546,596 0.5228 0.356 0.337 0.356 0.318 0.356 1,613,421 0.3388 5.77%
2008-10-30 0 0.520 0.495 0.520 0.485 0.530 1,456,902 744,523 0.5110 0.337 0.321 0.337 0.314 0.343 2,248,266 0.3312 5.05%
2008-10-29 0 0.495 0.485 0.495 0.490 0.530 1,516,004 776,102 0.5119 0.321 0.314 0.321 0.318 0.343 2,339,471 0.3317 -6.60%
2008-10-28 0 0.530 0.520 0.530 0.495 0.530 348,513 175,633 0.5039 0.343 0.337 0.343 0.321 0.343 537,819 0.3266 -3.64%
2008-10-27 0 0.550 0.550 0.590 0.450 0.550 1,583,800 782,276 0.4939 0.356 0.356 0.382 0.292 0.356 2,444,093 0.3201 -8.33%
2008-10-24 0 0.600 - 0.570 0.590 0.630 647,982 397,922 0.6141 0.389 - 0.369 0.382 0.408 999,955 0.3979 -13.04%
2008-10-23 0 0.690 0.690 0.740 0.640 0.690 478,221 312,215 0.6529 0.447 0.447 0.480 0.415 0.447 737,982 0.4231 1.47%
2008-10-22 0 0.068 0.067 0.068 0.068 0.072 5,298,402 365,080 0.0689 0.441 0.434 0.441 0.441 0.467 817,640 0.4465 -8.11%
2008-10-21 0 0.074 0.070 0.074 0.070 0.074 10,023,253 714,737 0.0713 0.480 0.454 0.480 0.454 0.480 1,546,771 0.4621 -3.90%
2008-10-20 0 0.077 0.075 0.077 0.072 0.083 7,457,437 550,518 0.0738 0.499 0.486 0.499 0.467 0.538 1,150,819 0.4784 0.00%
2008-10-17 0 0.077 0.075 0.077 0.073 0.077 5,071,463 374,996 0.0739 0.499 0.486 0.499 0.473 0.499 782,619 0.4792 -1.28%
2008-10-16 0 0.078 0.076 0.078 0.074 0.080 4,116,130 317,923 0.0772 0.505 0.492 0.505 0.480 0.518 635,194 0.5005 -6.02%
2008-10-15 0 0.083 0.080 0.083 0.077 0.085 2,488,964 199,981 0.0803 0.538 0.518 0.538 0.499 0.551 384,093 0.5207 -2.35%
2008-10-14 0 0.085 0.085 0.089 0.083 0.090 8,129,000 683,048 0.0840 0.551 0.551 0.577 0.538 0.583 1,254,453 0.5445 0.00%
2008-10-13 0 0.085 0.083 0.085 0.070 0.085 8,626,199 674,220 0.0782 0.551 0.538 0.551 0.454 0.551 1,331,180 0.5065 4.94%
2008-10-10 0 0.081 0.080 0.081 0.078 0.084 8,516,351 682,973 0.0802 0.525 0.518 0.525 0.505 0.544 1,314,228 0.5197 -10.00%
2008-10-09 0 0.090 0.088 0.090 0.088 0.091 12,222,750 1,081,900 0.0885 0.583 0.570 0.583 0.570 0.590 1,886,193 0.5736 0.00%
2008-10-08 0 0.090 0.088 0.090 0.087 0.095 21,523,000 1,918,981 0.0892 0.583 0.570 0.583 0.564 0.616 3,321,392 0.5778 -11.76%
2008-10-06 0 0.102 0.100 0.102 0.098 0.105 7,023,043 710,215 0.1011 0.661 0.648 0.661 0.635 0.680 1,083,784 0.6553 -6.42%
2008-10-03 0 0.109 0.106 0.109 0.106 0.109 4,429,250 476,760 0.1076 0.706 0.687 0.706 0.687 0.706 683,514 0.6975 -3.71%
2008-10-02 0 0.115 0.113 0.115 0.106 0.115 8,780,500 971,256 0.1106 0.734 0.721 0.734 0.676 0.734 1,376,537 0.7056 0.00%
2008-09-30 0 0.115 0.113 0.115 0.108 0.115 5,262,000 587,100 0.1116 0.734 0.721 0.734 0.689 0.734 824,935 0.7117 0.00%
2008-09-29 0 0.115 0.114 0.115 0.111 0.115 9,250,000 1,034,110 0.1118 0.734 0.727 0.734 0.708 0.734 1,450,142 0.7131 -2.54%
2008-09-26 0 0.118 0.116 0.118 0.110 0.118 8,836,500 1,001,052 0.1133 0.753 0.740 0.753 0.702 0.753 1,385,316 0.7226 0.00%
2008-09-25 0 0.118 0.117 0.118 0.112 0.118 3,827,264 435,739 0.1139 0.753 0.746 0.753 0.714 0.753 600,008 0.7262 1.72%
2008-09-24 0 0.116 0.114 0.116 0.109 0.116 7,528,500 832,287 0.1106 0.740 0.727 0.740 0.695 0.740 1,180,259 0.7052 2.65%
2008-09-23 0 0.113 0.113 0.115 0.110 0.118 4,605,402 524,287 0.1138 0.721 0.721 0.734 0.702 0.753 721,998 0.7262 -5.04%
2008-09-22 0 0.119 0.117 0.119 0.112 0.119 5,789,347 672,677 0.1162 0.759 0.746 0.759 0.714 0.759 907,608 0.7412 -2.46%
2008-09-19 0 0.122 0.118 0.122 0.110 0.128 8,092,875 921,475 0.1139 0.778 0.753 0.778 0.702 0.816 1,268,737 0.7263 10.91%
2008-09-18 0 0.110 0.109 0.110 0.088 0.110 7,599,626 785,508 0.1034 0.702 0.695 0.702 0.561 0.702 1,191,409 0.6593 -5.17%
2008-09-17 0 0.116 0.110 0.116 0.109 0.117 17,865,000 1,985,905 0.1112 0.740 0.702 0.740 0.695 0.746 2,800,733 0.7091 -1.69%
2008-09-16 0 0.118 0.113 0.119 0.105 0.120 7,783,330 880,958 0.1132 0.753 0.721 0.759 0.670 0.765 1,220,209 0.7220 -5.60%
2008-09-12 0 0.125 0.122 0.125 0.120 0.128 13,494,897 1,651,116 0.1224 0.797 0.778 0.797 0.765 0.816 2,115,623 0.7804 -3.85%
2008-09-11 0 0.130 0.128 0.130 0.108 0.140 19,029,015 2,336,248 0.1228 0.829 0.816 0.829 0.689 0.893 2,983,218 0.7831 -3.70%
2008-09-10 0 0.135 0.134 0.135 0.130 0.142 4,209,000 583,036 0.1385 0.861 0.855 0.861 0.829 0.906 659,854 0.8836 -5.59%
2008-09-09 0 0.143 0.142 0.143 0.142 0.143 1,001,000 142,925 0.1428 0.912 0.906 0.912 0.906 0.912 156,929 0.9108 -1.38%
2008-09-08 0 0.145 0.145 0.146 0.143 0.145 1,769,500 255,871 0.1446 0.925 0.925 0.931 0.912 0.925 277,408 0.9224 0.69%
2008-09-05 0 0.144 0.142 0.144 0.142 0.144 971,301 138,871 0.1430 0.919 0.906 0.919 0.906 0.919 152,273 0.9120 -2.70%
2008-09-04 0 0.148 0.146 0.148 0.141 0.149 2,837,500 415,817 0.1465 0.944 0.931 0.944 0.899 0.950 444,841 0.9348 -0.67%
2008-09-03 0 0.149 0.148 0.150 0.148 0.150 1,748,000 259,966 0.1487 0.950 0.944 0.957 0.944 0.957 274,038 0.9487 0.00%
2008-09-02 0 0.149 0.149 0.150 0.148 0.150 1,540,868 229,552 0.1490 0.950 0.950 0.957 0.944 0.957 241,565 0.9503 -0.67%
2008-09-01 0 0.150 0.149 0.150 0.149 0.150 852,000 127,408 0.1495 0.957 0.950 0.957 0.950 0.957 133,570 0.9539 0.00%
2008-08-29 0 0.150 0.150 0.152 0.150 0.152 1,412,000 213,590 0.1513 0.957 0.957 0.970 0.957 0.970 221,362 0.9649 0.67%
2008-08-28 0 0.149 0.149 0.152 0.149 0.151 2,132,000 319,580 0.1499 0.950 0.950 0.970 0.950 0.963 334,238 0.9561 -1.32%
2008-08-27 0 0.151 0.150 0.152 0.147 0.160 688,000 103,122 0.1499 0.963 0.957 0.970 0.938 1.021 107,859 0.9561 1.34%
2008-08-26 0 0.149 0.148 0.149 0.146 0.149 2,102,000 310,072 0.1475 0.950 0.944 0.950 0.931 0.950 329,535 0.9409 0.00%
2008-08-25 0 0.149 0.149 0.150 0.147 0.166 1,308,000 194,808 0.1489 0.950 0.950 0.957 0.938 1.059 205,058 0.9500 -0.67%
2008-08-21 0 0.150 0.147 0.154 0.147 0.155 984,000 145,380 0.1477 0.957 0.938 0.982 0.938 0.989 154,264 0.9424 -3.23%
2008-08-20 0 0.155 0.150 0.155 0.148 0.155 1,776,250 266,920 0.1503 0.989 0.957 0.989 0.944 0.989 278,466 0.9585 4.03%
2008-08-19 0 0.149 0.148 0.149 0.148 0.150 2,378,000 354,644 0.1491 0.950 0.944 0.950 0.944 0.957 372,804 0.9513 -1.97%
2008-08-18 0 0.152 0.150 0.152 0.146 0.157 3,528,000 546,862 0.1550 0.970 0.957 0.970 0.931 1.001 553,092 0.9887 -3.80%
2008-08-15 0 0.158 0.158 0.160 0.157 0.163 5,265,989 838,188 0.1592 1.008 1.008 1.021 1.001 1.040 825,560 1.0153 -1.86%
2008-08-14 0 0.161 0.161 0.164 0.159 0.161 1,312,000 210,388 0.1604 1.027 1.027 1.046 1.014 1.027 205,685 1.0229 -4.17%
2008-08-13 0 0.168 0.160 0.167 0.159 0.169 3,825,000 623,768 0.1631 1.072 1.021 1.065 1.014 1.078 599,653 1.0402 1.82%
2008-08-12 0 0.165 0.165 0.168 0.163 0.180 1,977,000 332,770 0.1683 1.052 1.052 1.072 1.040 1.148 309,938 1.0737 -1.79%
2008-08-11 0 0.168 0.167 0.168 0.161 0.169 2,984,000 489,908 0.1642 1.072 1.065 1.072 1.027 1.078 467,808 1.0472 0.60%
2008-08-08 0 0.167 0.162 0.167 0.159 0.168 2,958,500 482,311 0.1630 1.065 1.033 1.065 1.014 1.072 463,810 1.0399 0.00%
2008-08-07 0 0.167 0.161 0.167 0.163 0.178 2,484,375 411,149 0.1655 1.065 1.027 1.065 1.040 1.135 389,481 1.0556 -1.18%
2008-08-05 0 0.169 0.167 0.169 0.165 0.171 2,850,000 482,188 0.1692 1.078 1.065 1.078 1.052 1.091 446,800 1.0792 -1.74%
2008-08-04 0 0.172 0.170 0.172 0.165 0.172 1,005,500 171,012 0.1701 1.097 1.084 1.097 1.052 1.097 157,634 1.0849 -1.71%
2008-08-01 0 0.175 0.173 0.175 0.171 0.176 237,000 41,355 0.1745 1.116 1.104 1.116 1.091 1.123 37,155 1.1130 -0.57%
2008-07-31 0 0.176 0.174 0.176 0.174 0.176 2,038,000 357,118 0.1752 1.123 1.110 1.123 1.110 1.123 319,501 1.1177 0.00%
2008-07-30 0 0.176 0.175 0.176 0.176 0.182 4,556,000 810,778 0.1780 1.123 1.116 1.123 1.123 1.161 714,254 1.1351 0.00%
2008-07-29 0 0.176 0.175 0.176 0.173 0.177 612,000 107,008 0.1748 1.123 1.116 1.123 1.104 1.129 95,945 1.1153 -2.76%
2008-07-28 0 0.181 0.179 0.181 0.178 0.181 797,000 142,524 0.1788 1.155 1.142 1.155 1.135 1.155 124,947 1.1407 0.56%
2008-07-25 0 0.180 0.178 0.180 0.174 0.181 1,637,038 292,937 0.1789 1.148 1.135 1.148 1.110 1.155 256,642 1.1414 0.00%
2008-07-24 0 0.180 0.178 0.180 0.178 0.183 2,674,000 480,662 0.1798 1.148 1.135 1.148 1.135 1.167 419,209 1.1466 -1.10%
2008-07-23 0 0.182 0.180 0.182 0.173 0.184 5,216,200 943,024 0.1808 1.161 1.148 1.161 1.104 1.174 817,755 1.1532 2.25%
2008-07-22 0 0.178 0.176 0.178 0.175 0.178 3,355,217 591,802 0.1764 1.135 1.123 1.135 1.116 1.135 526,004 1.1251 1.14%
2008-07-21 0 0.176 0.175 0.176 0.173 0.177 3,345,000 585,099 0.1749 1.123 1.116 1.123 1.104 1.129 524,403 1.1157 1.15%
2008-07-18 0 0.174 0.173 0.174 0.171 0.174 3,056,000 527,088 0.1725 1.110 1.104 1.110 1.091 1.110 479,095 1.1002 0.00%
2008-07-17 0 0.174 0.173 0.174 0.172 0.178 3,376,600 585,089 0.1733 1.110 1.104 1.110 1.097 1.135 529,357 1.1053 0.58%
2008-07-16 0 0.173 0.172 0.173 0.169 0.173 3,066,000 522,354 0.1704 1.104 1.097 1.104 1.078 1.104 480,663 1.0867 0.00%
2008-07-15 0 0.173 0.172 0.173 0.169 0.174 4,950,000 847,876 0.1713 1.104 1.097 1.104 1.078 1.110 776,022 1.0926 -1.70%
2008-07-14 0 0.176 0.176 0.177 0.172 0.178 2,314,000 401,216 0.1734 1.123 1.123 1.129 1.097 1.135 362,771 1.1060 0.57%
2008-07-11 0 0.175 0.173 0.175 0.167 0.175 5,335,446 914,869 0.1715 1.116 1.104 1.116 1.065 1.116 836,449 1.0938 1.74%
2008-07-10 0 0.172 0.171 0.172 0.165 0.172 3,735,000 634,716 0.1699 1.097 1.091 1.097 1.052 1.097 585,544 1.0840 1.18%
2008-07-09 0 0.170 0.169 0.170 0.164 0.170 3,019,750 504,447 0.1670 1.084 1.078 1.084 1.046 1.084 473,412 1.0656 4.29%
2008-07-08 0 0.163 0.161 0.163 0.159 0.166 16,110,543 2,577,397 0.1600 1.040 1.027 1.040 1.014 1.059 2,525,683 1.0205 -2.98%
2008-07-07 0 0.168 0.167 0.168 0.159 0.169 2,364,000 389,330 0.1647 1.072 1.065 1.072 1.014 1.078 370,609 1.0505 4.35%
2008-07-04 0 0.161 0.160 0.161 0.159 0.163 5,026,000 808,038 0.1608 1.027 1.021 1.027 1.014 1.040 787,936 1.0255 -0.62%
2008-07-03 0 0.162 0.160 0.162 0.158 0.164 16,306,000 2,628,276 0.1612 1.033 1.021 1.033 1.008 1.046 2,556,326 1.0281 -4.14%
2008-07-02 0 0.169 0.167 0.169 0.163 0.169 4,734,000 782,618 0.1653 1.078 1.065 1.078 1.040 1.078 742,159 1.0545 -0.59%
2008-06-30 0 0.170 0.169 0.170 0.167 0.171 2,956,500 497,750 0.1684 1.084 1.078 1.084 1.065 1.091 463,497 1.0739 0.59%
2008-06-27 0 0.169 0.168 0.169 0.165 0.170 8,784,000 1,480,292 0.1685 1.078 1.072 1.078 1.052 1.084 1,377,086 1.0749 -1.17%
2008-06-26 0 0.171 0.170 0.171 0.169 0.177 9,554,000 1,635,044 0.1711 1.091 1.084 1.091 1.078 1.129 1,497,800 1.0916 -1.16%
2008-06-25 0 0.173 0.170 0.173 0.167 0.180 2,866,000 489,304 0.1707 1.104 1.084 1.104 1.065 1.148 449,309 1.0890 3.59%
2008-06-24 0 0.167 0.167 0.168 0.155 0.170 20,406,000 3,362,998 0.1648 1.065 1.065 1.072 0.989 1.084 3,199,091 1.0512 -1.76%
2008-06-23 0 0.170 0.169 0.170 0.165 0.180 40,756,000 6,982,970 0.1713 1.084 1.078 1.084 1.052 1.148 6,389,403 1.0929 -5.56%
2008-06-20 0 0.180 0.179 0.180 0.178 0.185 18,572,000 3,343,490 0.1800 1.148 1.142 1.148 1.135 1.180 2,911,571 1.1483 -2.17%
2008-06-19 0 0.184 0.182 0.184 0.181 0.187 3,140,000 573,556 0.1827 1.174 1.161 1.174 1.155 1.193 492,264 1.1651 -1.08%
2008-06-18 0 0.186 0.184 0.186 0.181 0.188 13,090,000 2,418,504 0.1848 1.186 1.174 1.186 1.155 1.199 2,052,147 1.1785 1.09%
2008-06-17 0 0.184 0.183 0.184 0.180 0.184 6,366,769 1,153,386 0.1812 1.174 1.167 1.174 1.148 1.174 998,132 1.1555 -0.54%
2008-06-16 0 0.185 0.182 0.185 0.180 0.187 13,422,000 2,443,660 0.1821 1.180 1.161 1.180 1.148 1.193 2,104,195 1.1613 1.09%
2008-06-13 0 0.183 0.182 0.183 0.177 0.185 4,537,107 818,086 0.1803 1.167 1.161 1.167 1.129 1.180 711,292 1.1501 0.55%
2008-06-12 0 0.182 0.180 0.182 0.171 0.182 7,076,000 1,251,652 0.1769 1.161 1.148 1.161 1.091 1.161 1,109,319 1.1283 1.11%
2008-06-11 0 0.180 0.178 0.180 0.176 0.190 6,490,000 1,158,348 0.1785 1.148 1.135 1.148 1.123 1.212 1,017,451 1.1385 0.00%
2008-06-10 0 0.180 0.178 0.180 0.176 0.188 19,128,000 3,419,458 0.1788 1.148 1.135 1.148 1.123 1.199 2,998,736 1.1403 -4.26%
2008-06-06 0 0.188 0.186 0.188 0.186 0.195 33,041,613 6,198,136 0.1876 1.199 1.186 1.199 1.186 1.244 5,180,002 1.1966 -2.59%
2008-06-05 0 0.193 0.191 0.193 0.190 0.198 39,316,000 7,588,910 0.1930 1.231 1.218 1.231 1.212 1.263 6,163,651 1.2312 -2.03%
2008-06-04 0 0.197 0.196 0.197 0.195 0.201 86,744,000 17,063,084 0.1967 1.257 1.250 1.257 1.244 1.282 13,599,037 1.2547 -1.50%
2008-06-03 0 0.200 0.197 0.200 0.196 0.203 28,198,000 5,587,780 0.1982 1.276 1.257 1.276 1.250 1.295 4,420,659 1.2640 -2.44%
2008-06-02 0 0.205 0.205 0.206 0.202 0.207 3,917,000 801,272 0.2046 1.308 1.308 1.314 1.288 1.320 614,076 1.3048 -0.49%
2008-05-30 0 0.206 0.204 0.206 0.201 0.206 6,282,000 1,278,244 0.2035 1.314 1.301 1.314 1.282 1.314 984,842 1.2979 1.48%
2008-05-29 0 0.203 0.202 0.203 0.202 0.203 4,078,000 824,550 0.2022 1.295 1.288 1.295 1.288 1.295 639,317 1.2897 1.00%
2008-05-28 0 0.205 0.204 0.205 0.201 0.206 5,200,000 1,057,978 0.2035 1.282 1.276 1.282 1.257 1.288 831,438 1.2725 0.49%
2008-05-27 0 0.204 0.204 0.205 0.199 0.204 67,035,243 13,467,230 0.2009 1.276 1.276 1.282 1.245 1.276 10,718,394 1.2565 0.00%
2008-05-26 0 0.204 0.204 0.208 0.202 0.207 5,270,500 1,076,842 0.2043 1.276 1.276 1.301 1.263 1.295 842,710 1.2778 -3.77%
2008-05-23 0 0.212 0.211 0.212 0.207 0.213 4,221,855 883,611 0.2093 1.326 1.320 1.326 1.295 1.332 675,041 1.3090 0.47%
2008-05-22 0 0.211 0.211 0.212 0.208 0.211 1,593,250 334,182 0.2097 1.320 1.320 1.326 1.301 1.320 254,748 1.3118 -0.94%
2008-05-21 0 0.213 0.217 0.218 0.206 0.218 2,978,000 628,206 0.2109 1.332 1.357 1.363 1.288 1.363 476,158 1.3193 0.00%
2008-05-20 0 0.213 0.213 0.217 0.212 0.215 2,030,000 434,516 0.2140 1.332 1.332 1.357 1.326 1.345 324,581 1.3387 -0.93%
2008-05-19 0 0.215 0.214 0.217 0.213 0.215 501,000 107,387 0.2143 1.345 1.338 1.357 1.332 1.345 80,106 1.3406 0.00%
2008-05-16 0 0.215 0.215 0.216 0.215 0.218 1,520,000 328,176 0.2159 1.345 1.345 1.351 1.345 1.363 243,036 1.3503 -0.46%
2008-05-15 0 0.216 0.215 0.216 0.215 0.217 869,406 187,862 0.2161 1.351 1.345 1.351 1.345 1.357 139,011 1.3514 0.47%
2008-05-14 0 0.215 0.215 0.218 0.215 0.218 906,000 195,350 0.2156 1.345 1.345 1.363 1.345 1.363 144,862 1.3485 -1.38%
2008-05-13 0 0.218 0.217 0.218 0.210 0.218 1,870,000 402,466 0.2152 1.363 1.357 1.363 1.313 1.363 298,998 1.3460 3.32%
2008-05-09 0 0.211 0.211 0.212 0.210 0.216 2,200,000 467,410 0.2125 1.320 1.320 1.326 1.313 1.351 351,762 1.3288 -1.86%
2008-05-08 0 0.215 0.215 0.217 0.212 0.215 2,216,000 471,612 0.2128 1.345 1.345 1.357 1.326 1.345 354,320 1.3310 0.47%
2008-05-07 0 0.214 0.213 0.215 0.213 0.223 7,091,500 1,546,709 0.2181 1.338 1.332 1.345 1.332 1.395 1,133,874 1.3641 -3.17%
2008-05-06 0 0.221 0.220 0.221 0.220 0.225 5,250,340 1,168,058 0.2225 1.382 1.376 1.382 1.376 1.407 839,487 1.3914 -1.34%
2008-05-05 0 0.224 0.224 0.225 0.219 0.225 11,385,231 2,530,152 0.2222 1.401 1.401 1.407 1.370 1.407 1,820,406 1.3899 1.82%
2008-05-02 0 0.220 0.219 0.220 0.217 0.222 7,503,000 1,647,323 0.2196 1.376 1.370 1.376 1.357 1.388 1,199,669 1.3731 0.92%
2008-04-30 0 0.218 0.217 0.218 0.216 0.219 23,682,000 5,128,992 0.2166 1.363 1.357 1.363 1.351 1.370 3,786,560 1.3545 -0.46%
2008-04-29 0 0.219 0.218 0.219 0.217 0.219 3,289,000 715,978 0.2177 1.370 1.363 1.370 1.357 1.370 525,885 1.3615 1.39%
2008-04-28 0 0.216 0.215 0.216 0.216 0.218 3,671,412 796,095 0.2168 1.351 1.345 1.351 1.351 1.363 587,029 1.3561 -0.92%
2008-04-25 0 0.218 0.218 0.219 0.215 0.220 7,195,000 1,559,938 0.2168 1.363 1.363 1.370 1.345 1.376 1,150,422 1.3560 1.87%
2008-04-24 0 0.214 0.214 0.215 0.212 0.216 13,908,000 2,964,196 0.2131 1.338 1.338 1.345 1.326 1.351 2,223,777 1.3330 0.47%
2008-04-23 0 0.213 0.211 0.215 0.210 0.213 1,890,000 398,650 0.2109 1.332 1.320 1.345 1.313 1.332 302,196 1.3192 1.43%
2008-04-22 0 0.210 0.210 0.211 0.207 0.209 4,870,000 1,015,730 0.2086 1.313 1.313 1.320 1.295 1.307 778,674 1.3044 0.48%
2008-04-21 0 0.209 0.208 0.209 0.205 0.218 14,645,998 3,032,178 0.2070 1.307 1.301 1.307 1.282 1.363 2,341,777 1.2948 0.48%
2008-04-18 0 0.208 0.206 0.209 0.205 0.213 11,598,000 2,402,044 0.2071 1.301 1.288 1.307 1.282 1.332 1,854,427 1.2953 -3.70%
2008-04-17 0 0.216 0.214 0.215 0.214 0.217 10,412,000 2,238,530 0.2150 1.351 1.338 1.345 1.338 1.357 1,664,795 1.3446 0.47%
2008-04-16 0 0.215 0.214 0.215 0.213 0.215 20,926,000 4,478,384 0.2140 1.345 1.338 1.345 1.332 1.345 3,345,898 1.3385 -0.92%
2008-04-15 0 0.217 0.217 0.219 0.212 0.217 13,076,759 2,814,116 0.2152 1.357 1.357 1.370 1.326 1.357 2,090,868 1.3459 0.00%
2008-04-14 0 0.217 0.214 0.217 0.210 0.217 4,101,000 875,382 0.2135 1.357 1.338 1.357 1.313 1.357 655,717 1.3350 -0.46%
2008-04-11 0 0.218 0.217 0.219 0.213 0.218 34,123,000 7,323,738 0.2146 1.363 1.357 1.370 1.332 1.363 5,455,992 1.3423 0.46%
2008-04-10 0 0.217 0.216 0.217 0.213 0.217 11,969,000 2,580,051 0.2156 1.357 1.351 1.357 1.332 1.357 1,913,746 1.3482 -0.91%
2008-04-09 0 0.219 0.218 0.220 0.215 0.219 9,400,000 2,037,890 0.2168 1.370 1.363 1.376 1.345 1.370 1,502,984 1.3559 -0.45%
2008-04-08 0 0.220 0.219 0.220 0.216 0.220 26,454,509 5,769,748 0.2181 1.376 1.370 1.376 1.351 1.376 4,229,862 1.3641 -0.45%
2008-04-07 0 0.221 0.221 0.222 0.218 0.222 4,551,571 997,676 0.2192 1.382 1.382 1.388 1.363 1.388 727,759 1.3709 0.00%
2008-04-03 0 0.221 0.219 0.221 0.216 0.221 16,103,000 3,532,110 0.2193 1.382 1.370 1.382 1.351 1.382 2,574,740 1.3718 0.45%
2008-04-02 0 0.220 0.219 0.220 0.218 0.220 8,471,125 1,851,981 0.2186 1.376 1.370 1.376 1.363 1.376 1,354,464 1.3673 0.92%
2008-04-01 0 0.218 0.217 0.218 0.212 0.220 11,452,000 2,462,810 0.2151 1.363 1.357 1.363 1.326 1.376 1,831,082 1.3450 0.46%
2008-03-31 0 0.217 0.217 0.218 0.211 0.218 9,912,000 2,114,584 0.2133 1.357 1.357 1.363 1.320 1.363 1,584,849 1.3342 -0.91%
2008-03-28 0 0.219 0.214 0.219 0.207 0.219 14,102,500 2,995,278 0.2124 1.370 1.338 1.370 1.295 1.370 2,254,876 1.3284 8.42%
2008-03-27 0 0.202 0.202 0.203 0.197 0.203 2,035,000 407,035 0.2000 1.263 1.263 1.270 1.232 1.270 325,380 1.2510 0.50%
2008-03-26 0 0.201 0.201 0.202 0.198 0.205 4,810,900 971,081 0.2019 1.257 1.257 1.263 1.238 1.282 769,224 1.2624 -0.50%
2008-03-25 0 0.202 0.198 0.202 0.195 0.202 2,744,000 543,538 0.1981 1.263 1.238 1.263 1.220 1.263 438,743 1.2389 3.59%
2008-03-20 0 0.195 0.185 0.195 0.175 0.195 4,823,748 879,942 0.1824 1.220 1.157 1.220 1.094 1.220 771,278 1.1409 5.41%
2008-03-19 0 0.185 0.181 0.185 0.176 0.187 2,092,000 384,420 0.1838 1.157 1.132 1.157 1.101 1.170 334,494 1.1493 5.71%
2008-03-18 0 0.175 0.175 0.180 0.172 0.190 4,994,000 886,260 0.1775 1.094 1.094 1.126 1.076 1.188 798,500 1.1099 -7.89%
2008-03-17 0 0.190 0.190 0.195 0.190 0.198 4,111,000 787,485 0.1916 1.188 1.188 1.220 1.188 1.238 657,316 1.1980 -4.52%
2008-03-14 0 0.199 0.201 0.202 0.198 0.203 4,408,000 882,350 0.2002 1.245 1.257 1.263 1.238 1.270 704,804 1.2519 -1.49%
2008-03-13 0 0.202 0.202 0.208 0.201 0.203 3,248,283 656,638 0.2021 1.263 1.263 1.301 1.257 1.270 519,374 1.2643 -2.88%
2008-03-12 0 0.208 0.204 0.208 0.206 0.212 608,500 126,043 0.2071 1.301 1.276 1.301 1.288 1.326 97,294 1.2955 0.97%
2008-03-11 0 0.206 0.206 0.208 0.202 0.207 4,090,000 832,785 0.2036 1.288 1.288 1.301 1.263 1.295 653,958 1.2735 0.00%
2008-03-10 0 0.206 0.206 0.208 0.205 0.210 4,186,000 866,674 0.2070 1.288 1.288 1.301 1.282 1.313 669,308 1.2949 -2.37%
2008-03-07 0 0.211 0.211 0.213 0.209 0.215 5,640,000 1,191,012 0.2112 1.320 1.320 1.332 1.307 1.345 901,790 1.3207 -0.94%
2008-03-06 0 0.213 0.213 0.215 0.213 0.214 1,254,000 267,396 0.2132 1.332 1.332 1.345 1.332 1.338 200,504 1.3336 0.47%
2008-03-05 0 0.212 0.212 0.214 0.212 0.216 2,450,000 522,080 0.2131 1.326 1.326 1.338 1.326 1.351 391,735 1.3327 -1.40%
2008-03-04 0 0.215 0.214 0.218 0.215 0.219 2,470,000 534,660 0.2165 1.345 1.338 1.363 1.345 1.370 394,933 1.3538 -1.83%
2008-03-03 0 0.219 0.218 0.219 0.216 0.220 1,774,000 386,526 0.2179 1.370 1.363 1.370 1.351 1.376 283,648 1.3627 -1.35%
2008-02-29 0 0.222 0.222 0.223 0.221 0.225 3,906,000 870,228 0.2228 1.388 1.388 1.395 1.382 1.407 624,538 1.3934 -1.77%
2008-02-28 0 0.226 0.224 0.227 0.224 0.227 3,478,000 784,424 0.2255 1.413 1.401 1.420 1.401 1.420 556,104 1.4106 0.00%
2008-02-27 0 0.226 0.222 0.226 0.222 0.229 19,616,000 4,422,238 0.2254 1.413 1.388 1.413 1.388 1.432 3,136,440 1.4100 2.26%
2008-02-26 0 0.221 0.221 0.223 0.219 0.224 5,430,000 1,204,952 0.2219 1.382 1.382 1.395 1.370 1.401 868,213 1.3879 0.00%
2008-02-25 0 0.221 0.221 0.223 0.221 0.226 6,588,258 1,472,012 0.2234 1.382 1.382 1.395 1.382 1.413 1,053,409 1.3974 -2.21%
2008-02-22 0 0.226 0.224 0.225 0.225 0.233 10,018,000 2,278,358 0.2274 1.413 1.401 1.407 1.407 1.457 1,601,797 1.4224 -3.42%
2008-02-21 0 0.234 0.233 0.234 0.221 0.235 22,867,983 5,220,184 0.2283 1.463 1.457 1.463 1.382 1.470 3,656,406 1.4277 6.36%
2008-02-20 0 0.220 0.220 0.221 0.216 0.223 57,189,000 12,473,631 0.2181 1.376 1.376 1.382 1.351 1.395 9,144,059 1.3641 0.00%
2008-02-19 0 0.220 0.219 0.221 0.219 0.234 36,849,708 8,225,356 0.2232 1.376 1.370 1.382 1.370 1.463 5,891,971 1.3960 0.00%
2008-02-18 0 0.220 0.219 0.220 0.216 0.221 2,458,500 538,801 0.2192 1.376 1.370 1.376 1.351 1.382 393,094 1.3707 1.38%
2008-02-15 0 0.217 0.217 0.219 0.213 0.220 1,752,500 380,590 0.2172 1.357 1.357 1.370 1.332 1.376 280,211 1.3582 0.46%
2008-02-14 0 0.216 0.216 0.217 0.210 0.223 23,372,000 5,009,990 0.2144 1.351 1.351 1.357 1.313 1.395 3,736,994 1.3406 0.00%
2008-02-13 0 0.216 0.216 0.217 0.213 0.216 1,102,808 236,690 0.2146 1.351 1.351 1.357 1.332 1.351 176,330 1.3423 0.00%
2008-02-12 0 0.216 0.216 0.218 0.212 0.217 640,000 137,170 0.2143 1.351 1.351 1.363 1.326 1.357 102,331 1.3405 0.47%
2008-02-11 0 0.215 0.215 0.222 0.214 0.220 950,000 204,240 0.2150 1.345 1.345 1.388 1.338 1.376 151,897 1.3446 0.00%
2008-02-06 0 0.215 0.215 0.219 0.215 0.219 3,050,000 660,470 0.2165 1.345 1.345 1.370 1.345 1.370 487,670 1.3543 -2.71%
2008-02-05 0 0.221 0.218 0.221 0.218 0.223 4,264,000 935,134 0.2193 1.382 1.363 1.382 1.363 1.395 681,779 1.3716 1.38%
2008-02-04 0 0.218 0.219 0.221 0.216 0.218 3,920,857 853,058 0.2176 1.363 1.370 1.382 1.351 1.363 626,913 1.3607 0.00%
2008-02-01 0 0.218 0.215 0.218 0.214 0.220 3,578,912 776,423 0.2169 1.363 1.345 1.363 1.338 1.376 572,239 1.3568 0.93%
2008-01-31 0 0.216 0.215 0.219 0.212 0.218 7,618,424 1,648,227 0.2163 1.351 1.345 1.370 1.326 1.363 1,218,124 1.3531 -1.37%
2008-01-30 0 0.219 0.220 0.221 0.214 0.224 35,680,000 7,766,000 0.2177 1.370 1.376 1.382 1.338 1.401 5,704,944 1.3613 -1.35%
2008-01-29 0 0.222 0.220 0.223 0.217 0.229 51,879,567 11,429,249 0.2203 1.388 1.376 1.395 1.357 1.432 8,295,124 1.3778 2.78%
2008-01-28 0 0.216 0.216 0.219 0.215 0.220 8,633,855 1,866,201 0.2161 1.351 1.351 1.370 1.345 1.376 1,380,484 1.3518 -1.82%
2008-01-25 0 0.220 0.219 0.220 0.217 0.222 75,456,953 16,599,456 0.2200 1.376 1.370 1.376 1.357 1.388 12,064,957 1.3758 0.00%
2008-01-24 0 0.220 0.216 0.220 0.215 0.223 9,864,338 2,168,693 0.2199 1.376 1.351 1.376 1.345 1.395 1,577,228 1.3750 0.00%
2008-01-23 0 0.220 0.218 0.220 0.209 0.223 10,400,000 2,217,887 0.2133 1.376 1.363 1.376 1.307 1.395 1,662,876 1.3338 6.28%
2008-01-22 0 0.207 0.204 0.209 0.204 0.228 15,360,602 3,221,988 0.2098 1.295 1.276 1.307 1.276 1.426 2,456,036 1.3119 -11.16%
2008-01-21 0 0.233 0.233 0.234 0.230 0.237 2,162,700 503,240 0.2327 1.457 1.457 1.463 1.438 1.482 345,798 1.4553 -2.10%
2008-01-18 0 0.238 0.237 0.238 0.228 0.238 1,788,600 419,064 0.2343 1.489 1.482 1.489 1.426 1.489 285,983 1.4653 -1.24%
2008-01-17 0 0.241 0.239 0.241 0.230 0.245 4,745,000 1,120,281 0.2361 1.507 1.495 1.507 1.438 1.532 758,687 1.4766 0.42%
2008-01-16 0 0.240 0.238 0.240 0.233 0.248 9,097,830 2,176,062 0.2392 1.501 1.489 1.501 1.457 1.551 1,454,670 1.4959 -5.88%
2008-01-15 0 0.255 0.249 0.255 0.245 0.260 10,244,000 2,554,336 0.2493 1.595 1.557 1.595 1.532 1.626 1,637,933 1.5595 0.00%
2008-01-14 0 0.255 0.250 0.255 0.247 0.255 7,840,000 1,972,358 0.2516 1.595 1.564 1.595 1.545 1.595 1,253,553 1.5734 -1.92%
2008-01-11 0 0.260 0.255 0.260 0.255 0.265 11,610,603 2,974,885 0.2562 1.626 1.595 1.626 1.595 1.657 1,856,442 1.6025 -1.89%
2008-01-10 0 0.265 0.260 0.265 0.260 0.270 20,982,320 5,510,024 0.2626 1.657 1.626 1.657 1.626 1.689 3,354,903 1.6424 0.00%
2008-01-09 0 0.265 0.265 0.270 0.255 0.270 29,276,000 7,693,740 0.2628 1.657 1.657 1.689 1.595 1.689 4,680,996 1.6436 1.92%
2008-01-08 0 0.260 0.260 0.265 0.260 0.275 16,875,850 4,561,583 0.2703 1.626 1.626 1.657 1.626 1.720 2,698,312 1.6905 -5.45%
2008-01-07 0 0.275 0.270 0.275 0.260 0.275 38,894,735 10,358,874 0.2663 1.720 1.689 1.720 1.626 1.720 6,218,954 1.6657 1.85%
2008-01-04 0 0.270 0.260 0.265 0.250 0.270 26,281,294 6,851,175 0.2607 1.689 1.626 1.657 1.564 1.689 4,202,167 1.6304 8.00%
2008-01-03 0 0.250 0.250 0.255 0.250 0.260 7,745,275 1,962,145 0.2533 1.564 1.564 1.595 1.564 1.626 1,238,407 1.5844 -1.96%
2008-01-02 0 0.255 0.250 0.255 0.246 0.260 6,404,710 1,631,666 0.2548 1.595 1.564 1.595 1.539 1.626 1,024,061 1.5933 -1.92%
2007-12-31 0 0.260 0.255 0.260 0.250 0.260 15,220,739 3,911,667 0.2570 1.626 1.595 1.626 1.564 1.626 2,433,673 1.6073 1.96%
2007-12-28 0 0.255 0.250 0.255 0.240 0.255 9,824,670 2,451,475 0.2495 1.595 1.564 1.595 1.501 1.595 1,570,885 1.5606 2.41%
2007-12-27 0 0.249 0.247 0.249 0.246 0.255 6,983,863 1,732,119 0.2480 1.557 1.545 1.557 1.539 1.595 1,116,663 1.5512 -2.35%
2007-12-24 0 0.255 0.250 0.255 0.242 0.260 21,090,881 5,297,317 0.2512 1.595 1.564 1.595 1.514 1.626 3,372,261 1.5709 5.37%
2007-12-21 0 0.242 0.242 0.243 0.224 0.243 26,706,704 6,314,023 0.2364 1.514 1.514 1.520 1.401 1.520 4,270,186 1.4786 5.22%
2007-12-20 0 0.230 0.222 0.230 0.213 0.230 5,271,500 1,176,658 0.2232 1.438 1.388 1.438 1.332 1.438 842,870 1.3960 4.55%
2007-12-19 0 0.220 0.219 0.220 0.214 0.223 6,771,555 1,467,143 0.2167 1.376 1.370 1.376 1.338 1.395 1,082,717 1.3551 2.33%
2007-12-18 0 0.215 0.212 0.215 0.210 0.223 10,556,000 2,270,550 0.2151 1.345 1.326 1.345 1.313 1.395 1,687,819 1.3453 -3.59%
2007-12-17 0 0.223 0.218 0.220 0.218 0.225 5,542,164 1,214,179 0.2191 1.395 1.363 1.376 1.363 1.407 886,147 1.3702 -0.45%
2007-12-14 0 0.224 0.220 0.224 0.220 0.227 8,880,822 1,984,044 0.2234 1.401 1.376 1.401 1.376 1.420 1,419,972 1.3972 -0.44%
2007-12-13 0 0.225 0.223 0.225 0.223 0.229 10,095,315 2,268,122 0.2247 1.407 1.395 1.407 1.395 1.432 1,614,159 1.4051 -0.88%
2007-12-12 0 0.227 0.225 0.227 0.222 0.228 10,961,656 2,465,891 0.2250 1.420 1.407 1.420 1.388 1.426 1,752,680 1.4069 -0.87%
2007-12-11 0 0.229 0.228 0.229 0.223 0.229 40,043,000 8,982,711 0.2243 1.432 1.426 1.432 1.395 1.432 6,402,552 1.4030 3.15%
2007-12-10 0 0.222 0.221 0.222 0.216 0.227 72,567,116 15,856,828 0.2185 1.388 1.382 1.388 1.351 1.420 11,602,896 1.3666 -1.33%
2007-12-07 0 0.225 0.224 0.225 0.218 0.226 68,988,362 15,227,406 0.2207 1.407 1.401 1.407 1.363 1.413 11,030,682 1.3805 2.27%
2007-12-06 0 0.220 0.219 0.220 0.219 0.230 17,998,100 4,012,506 0.2229 1.376 1.370 1.376 1.370 1.438 2,877,751 1.3943 -2.22%
2007-12-05 0 0.225 0.222 0.225 0.220 0.230 18,596,755 4,150,778 0.2232 1.407 1.388 1.407 1.376 1.438 2,973,471 1.3959 -1.75%
2007-12-04 0 0.229 0.227 0.229 0.227 0.235 16,548,351 3,797,305 0.2295 1.432 1.420 1.432 1.420 1.470 2,645,948 1.4351 2.23%
2007-12-03 0 0.224 0.221 0.224 0.219 0.230 12,228,500 2,752,356 0.2251 1.401 1.382 1.401 1.370 1.438 1,955,238 1.4077 3.70%
2007-11-30 0 0.216 0.214 0.216 0.211 0.216 8,604,000 1,836,970 0.2135 1.351 1.338 1.351 1.320 1.351 1,375,710 1.3353 2.37%
2007-11-29 0 0.211 0.210 0.211 0.206 0.213 9,394,614 1,966,733 0.2093 1.320 1.313 1.320 1.288 1.332 1,502,123 1.3093 3.43%
2007-11-28 0 0.204 0.203 0.204 0.202 0.207 27,394,750 5,580,278 0.2037 1.276 1.270 1.276 1.263 1.295 4,380,199 1.2740 0.99%
2007-11-27 0 0.202 0.201 0.202 0.200 0.213 46,246,584 9,486,829 0.2051 1.263 1.257 1.263 1.251 1.332 7,394,455 1.2830 -4.72%
2007-11-26 0 0.212 0.210 0.213 0.210 0.218 50,418,700 10,721,900 0.2127 1.326 1.313 1.332 1.313 1.363 8,061,543 1.3300 1.44%
2007-11-23 0 0.209 0.207 0.209 0.206 0.215 21,592,673 4,518,665 0.2093 1.307 1.295 1.307 1.288 1.345 3,452,494 1.3088 0.97%
2007-11-22 0 0.207 0.207 0.210 0.207 0.222 13,541,291 2,895,666 0.2138 1.295 1.295 1.313 1.295 1.388 2,165,143 1.3374 -7.59%
2007-11-21 0 0.224 0.219 0.224 0.219 0.228 8,989,077 1,988,044 0.2212 1.401 1.370 1.401 1.370 1.426 1,437,281 1.3832 0.45%
2007-11-20 0 0.223 0.221 0.223 0.220 0.230 14,764,782 3,262,248 0.2209 1.395 1.382 1.395 1.376 1.438 2,360,769 1.3819 -3.88%
2007-11-19 0 0.232 0.226 0.232 0.226 0.235 7,589,600 1,737,330 0.2289 1.451 1.413 1.451 1.413 1.470 1,213,516 1.4317 -1.28%
2007-11-16 0 0.235 0.233 0.235 0.230 0.244 19,747,544 4,598,195 0.2328 1.470 1.457 1.470 1.438 1.526 3,157,473 1.4563 -2.89%
2007-11-15 0 0.242 0.239 0.242 0.237 0.250 11,363,651 2,735,526 0.2407 1.514 1.495 1.514 1.482 1.564 1,816,956 1.5056 -1.22%
2007-11-14 0 0.245 0.244 0.245 0.234 0.246 13,075,371 3,149,772 0.2409 1.532 1.526 1.532 1.463 1.539 2,090,646 1.5066 2.51%
2007-11-13 0 0.239 0.236 0.239 0.228 0.239 10,609,000 2,484,204 0.2342 1.495 1.476 1.495 1.426 1.495 1,696,293 1.4645 3.02%
2007-11-12 0 0.232 0.230 0.232 0.230 0.240 21,892,000 5,060,608 0.2312 1.451 1.438 1.451 1.438 1.501 3,500,354 1.4457 -3.33%
2007-11-09 0 0.240 0.238 0.240 0.238 0.247 22,266,000 5,392,484 0.2422 1.501 1.489 1.501 1.489 1.545 3,560,154 1.5147 -1.23%
2007-11-08 0 0.243 0.239 0.243 0.240 0.250 18,940,300 4,586,258 0.2421 1.520 1.495 1.520 1.501 1.564 3,028,401 1.5144 -2.80%
2007-11-07 0 0.250 0.248 0.250 0.244 0.260 12,342,000 3,097,596 0.2510 1.564 1.551 1.564 1.526 1.626 1,973,386 1.5697 2.04%
2007-11-06 0 0.245 0.244 0.245 0.240 0.247 12,104,000 2,937,600 0.2427 1.532 1.526 1.532 1.501 1.545 1,935,332 1.5179 -1.21%
2007-11-05 0 0.248 0.245 0.248 0.245 0.255 13,841,000 3,440,910 0.2486 1.551 1.532 1.551 1.532 1.595 2,213,064 1.5548 -0.80%
2007-11-02 0 0.250 0.249 0.250 0.248 0.260 27,240,500 6,861,829 0.2519 1.564 1.557 1.564 1.551 1.626 4,355,536 1.5754 -3.85%
2007-11-01 0 0.260 0.255 0.260 0.255 0.265 29,104,000 7,582,142 0.2605 1.626 1.595 1.626 1.595 1.657 4,653,494 1.6293 0.00%
2007-10-31 0 0.260 0.255 0.260 0.255 0.265 30,842,900 8,018,605 0.2600 1.626 1.595 1.626 1.595 1.657 4,931,531 1.6260 -1.89%
2007-10-30 0 0.265 0.260 0.265 0.260 0.275 60,773,350 16,157,891 0.2659 1.657 1.626 1.657 1.626 1.720 9,717,168 1.6628 -3.64%
2007-10-29 0 0.275 0.270 0.275 0.265 0.280 95,678,875 25,842,619 0.2701 1.720 1.689 1.720 1.657 1.751 15,298,279 1.6893 3.77%
2007-10-26 0 0.265 0.260 0.265 0.255 0.270 43,158,937 11,389,172 0.2639 1.657 1.626 1.657 1.595 1.689 6,900,765 1.6504 0.00%
2007-10-25 0 0.265 0.260 0.265 0.260 0.270 26,390,000 6,955,510 0.2636 1.657 1.626 1.657 1.626 1.689 4,219,548 1.6484 0.00%
2007-10-24 0 0.265 0.260 0.265 0.260 0.270 3,228,500 852,895 0.2642 1.657 1.626 1.657 1.626 1.689 516,211 1.6522 0.00%
2007-10-23 0 0.265 0.265 0.270 0.260 0.270 3,361,554 894,014 0.2660 1.657 1.657 1.689 1.626 1.689 537,485 1.6633 0.00%
2007-10-22 0 0.265 0.260 0.265 0.260 0.270 3,968,000 1,050,890 0.2648 1.657 1.626 1.657 1.626 1.689 634,451 1.6564 -5.36%
2007-10-18 0 0.280 0.275 0.280 0.260 0.280 7,064,000 1,929,740 0.2732 1.751 1.720 1.751 1.626 1.751 1,129,477 1.7085 1.82%
2007-10-17 0 0.275 0.275 0.280 0.275 0.280 4,819,750 1,334,656 0.2769 1.720 1.720 1.751 1.720 1.751 770,639 1.7319 -3.51%
2007-10-16 0 0.285 0.285 0.290 0.280 0.295 15,978,000 4,584,110 0.2869 1.782 1.782 1.814 1.751 1.845 2,554,753 1.7943 3.64%
2007-10-15 0 0.275 0.270 0.275 0.270 0.280 11,510,500 3,164,398 0.2749 1.720 1.689 1.720 1.689 1.751 1,840,436 1.7194 0.00%
2007-10-12 0 0.275 0.275 0.280 0.270 0.290 26,108,250 7,383,513 0.2828 1.720 1.720 1.751 1.689 1.814 4,174,498 1.7687 0.97%
2007-10-11 0 0.305 0.300 0.305 0.295 0.310 21,679,000 6,555,320 0.3024 1.703 1.676 1.703 1.648 1.731 3,881,555 1.6888 1.67%
2007-10-10 0 0.300 0.295 0.300 0.295 0.305 6,393,909 1,899,855 0.2971 1.676 1.648 1.676 1.648 1.703 1,144,809 1.6595 0.00%
2007-10-09 0 0.300 0.295 0.300 0.295 0.300 4,378,031 1,304,939 0.2981 1.676 1.648 1.676 1.648 1.676 783,872 1.6647 1.69%
2007-10-08 0 0.295 0.295 0.300 0.295 0.310 10,261,656 3,109,950 0.3031 1.648 1.648 1.676 1.648 1.731 1,837,316 1.6927 -1.67%
2007-10-05 0 0.300 0.295 0.300 0.295 0.305 9,566,900 2,872,290 0.3002 1.676 1.648 1.676 1.648 1.703 1,712,923 1.6768 3.45%
2007-10-04 0 0.290 0.290 0.295 0.280 0.295 19,704,675 5,686,130 0.2886 1.620 1.620 1.648 1.564 1.648 3,528,058 1.6117 3.57%
2007-10-03 0 0.280 0.275 0.280 0.270 0.285 17,051,750 4,738,425 0.2779 1.564 1.536 1.564 1.508 1.592 3,053,061 1.5520 -1.75%
2007-10-02 0 0.285 0.285 0.290 0.270 0.295 17,545,125 4,928,556 0.2809 1.592 1.592 1.620 1.508 1.648 3,141,398 1.5689 -8.06%
2007-09-28 1 - - - - - 0 0 - 1.731 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 1.731 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 1.731 - - - - 0 - 0.00%
2007-09-24 1 0.310 0.310 0.315 0.310 0.315 682,000 211,970 0.3108 1.731 1.731 1.759 1.731 1.759 122,110 1.7359 0.00%
2007-09-21 0 0.310 0.310 0.315 0.305 0.315 9,012,000 2,795,520 0.3102 1.731 1.731 1.759 1.703 1.759 1,613,570 1.7325 0.00%
2007-09-20 0 0.310 0.305 0.310 0.310 0.330 8,081,250 2,530,765 0.3132 1.731 1.703 1.731 1.731 1.843 1,446,922 1.7491 -3.12%
2007-09-19 0 0.320 0.320 0.325 0.315 0.335 5,912,500 1,927,940 0.3261 1.787 1.787 1.815 1.759 1.871 1,058,614 1.8212 0.00%
2007-09-18 0 0.320 0.320 0.325 0.315 0.325 2,250,526 722,828 0.3212 1.787 1.787 1.815 1.759 1.815 402,949 1.7938 0.00%
2007-09-17 0 0.320 0.320 0.325 0.320 0.330 1,764,000 570,550 0.3234 1.787 1.787 1.815 1.787 1.843 315,839 1.8065 -0.99%
2007-09-14 0 0.325 0.320 0.325 0.325 0.335 2,909,250 957,115 0.3290 1.805 1.777 1.805 1.805 1.861 523,793 1.8273 -1.52%
2007-09-13 0 0.330 0.330 0.335 0.320 0.335 6,011,170 1,972,653 0.3282 1.833 1.833 1.861 1.777 1.861 1,082,275 1.8227 1.54%
2007-09-12 0 0.325 0.320 0.325 0.315 0.325 5,524,000 1,756,470 0.3180 1.805 1.777 1.805 1.750 1.805 994,563 1.7661 1.56%
2007-09-11 0 0.320 0.315 0.320 0.310 0.325 4,395,125 1,390,402 0.3164 1.777 1.750 1.777 1.722 1.805 791,316 1.7571 0.00%
2007-09-10 0 0.320 0.315 0.320 0.310 0.320 5,264,000 1,665,140 0.3163 1.777 1.750 1.777 1.722 1.777 947,751 1.7569 0.00%
2007-09-07 0 0.320 0.315 0.320 0.315 0.320 1,980,500 626,240 0.3162 1.777 1.750 1.777 1.750 1.777 356,577 1.7563 0.00%
2007-09-06 0 0.320 0.315 0.320 0.310 0.320 2,734,000 855,490 0.3129 1.777 1.750 1.777 1.722 1.777 492,240 1.7380 1.59%
2007-09-05 0 0.315 0.310 0.320 0.315 0.320 2,324,000 734,900 0.3162 1.750 1.722 1.777 1.750 1.777 418,422 1.7564 0.00%
2007-09-04 0 0.315 0.315 0.320 0.315 0.320 1,880,370 596,931 0.3175 1.750 1.750 1.777 1.750 1.777 338,549 1.7632 0.00%
2007-09-03 0 0.315 0.315 0.320 0.315 0.320 3,832,500 1,209,028 0.3155 1.750 1.750 1.777 1.750 1.777 690,018 1.7522 -1.56%
2007-08-31 0 0.320 0.315 0.320 0.315 0.320 2,366,800 748,472 0.3162 1.777 1.750 1.777 1.750 1.777 426,128 1.7564 0.00%
2007-08-30 0 0.320 0.315 0.320 0.315 0.325 5,330,250 1,697,025 0.3184 1.777 1.750 1.777 1.750 1.805 959,679 1.7683 1.59%
2007-08-29 0 0.315 0.310 0.315 0.310 0.325 17,546,000 5,473,840 0.3120 1.750 1.722 1.750 1.722 1.805 3,159,051 1.7327 -3.08%
2007-08-28 0 0.325 0.325 0.330 0.325 0.350 19,487,750 6,679,419 0.3427 1.805 1.805 1.833 1.805 1.944 3,508,651 1.9037 -2.99%
2007-08-27 0 0.335 0.330 0.335 0.335 0.345 4,864,250 1,646,089 0.3384 1.861 1.833 1.861 1.861 1.916 875,779 1.8796 1.52%
2007-08-24 0 0.330 0.325 0.330 0.320 0.330 2,923,258 947,044 0.3240 1.833 1.805 1.833 1.777 1.833 526,315 1.7994 0.00%
2007-08-23 0 0.330 0.325 0.330 0.320 0.330 4,126,000 1,337,130 0.3241 1.833 1.805 1.833 1.777 1.833 742,861 1.8000 4.76%
2007-08-22 0 0.315 0.310 0.315 0.300 0.320 6,781,000 2,110,305 0.3112 1.750 1.722 1.750 1.666 1.777 1,220,878 1.7285 3.28%
2007-08-21 0 0.305 0.300 0.305 0.300 0.310 5,394,000 1,655,990 0.3070 1.694 1.666 1.694 1.666 1.722 971,157 1.7052 -1.61%
2007-08-20 0 0.310 0.305 0.310 0.300 0.310 6,101,500 1,865,780 0.3058 1.722 1.694 1.722 1.666 1.722 1,098,538 1.6984 3.33%
2007-08-17 0 0.300 0.295 0.300 0.250 0.305 9,842,000 2,811,610 0.2857 1.666 1.638 1.666 1.389 1.694 1,771,992 1.5867 -1.64%
2007-08-16 0 0.305 0.300 0.305 0.295 0.320 13,792,990 4,197,097 0.3043 1.694 1.666 1.694 1.638 1.777 2,483,344 1.6901 -4.69%
2007-08-15 0 0.320 0.315 0.320 0.315 0.320 1,436,000 458,180 0.3191 1.777 1.750 1.777 1.750 1.777 258,543 1.7722 -1.54%
2007-08-14 0 0.325 0.325 0.330 0.325 0.335 5,647,125 1,860,279 0.3294 1.805 1.805 1.833 1.805 1.861 1,016,731 1.8297 1.56%
2007-08-13 0 0.320 0.315 0.320 0.315 0.330 2,945,396 940,869 0.3194 1.777 1.750 1.777 1.750 1.833 530,301 1.7742 1.59%
2007-08-10 0 0.315 0.315 0.320 0.310 0.330 4,266,000 1,350,110 0.3165 1.750 1.750 1.777 1.722 1.833 768,067 1.7578 -4.55%
2007-08-09 0 0.330 0.325 0.330 0.325 0.340 8,494,000 2,842,450 0.3346 1.833 1.805 1.833 1.805 1.888 1,529,293 1.8587 1.54%
2007-08-08 0 0.325 0.320 0.325 0.310 0.325 7,257,750 2,318,585 0.3195 1.805 1.777 1.805 1.722 1.805 1,306,714 1.7744 4.84%
2007-08-07 0 0.310 0.310 0.315 0.305 0.335 17,326,000 5,511,520 0.3181 1.722 1.722 1.750 1.694 1.861 3,119,441 1.7668 -3.12%
2007-08-06 0 0.320 0.320 0.325 0.320 0.335 28,108,000 9,239,590 0.3287 1.777 1.777 1.805 1.777 1.861 5,060,675 1.8258 -4.48%
2007-08-03 0 0.335 0.335 0.340 0.325 0.335 7,235,250 2,393,998 0.3309 1.861 1.861 1.888 1.805 1.861 1,302,663 1.8378 1.52%
2007-08-02 0 0.330 0.330 0.335 0.325 0.345 10,112,500 3,336,525 0.3299 1.833 1.833 1.861 1.805 1.916 1,820,694 1.8326 -2.94%
2007-08-01 0 0.340 0.335 0.340 0.335 0.350 17,980,000 6,155,670 0.3424 1.888 1.861 1.888 1.861 1.944 3,237,190 1.9015 -2.86%
2007-07-31 0 0.350 0.350 0.355 0.345 0.355 10,388,000 3,637,710 0.3502 1.944 1.944 1.972 1.916 1.972 1,870,296 1.9450 0.00%
2007-07-30 0 0.350 0.345 0.350 0.345 0.355 6,150,000 2,158,600 0.3510 1.944 1.916 1.944 1.916 1.972 1,107,270 1.9495 1.45%
2007-07-27 0 0.345 0.345 0.350 0.345 0.355 14,199,500 4,984,760 0.3511 1.916 1.916 1.944 1.916 1.972 2,556,534 1.9498 -4.17%
2007-07-26 0 0.360 0.355 0.360 0.355 0.365 12,610,187 4,538,345 0.3599 2.000 1.972 2.000 1.972 2.027 2,270,388 1.9989 1.41%
2007-07-25 0 0.355 0.350 0.360 0.350 0.360 21,376,000 7,596,740 0.3554 1.972 1.944 2.000 1.944 2.000 3,848,619 1.9739 -1.39%
2007-07-24 0 0.360 0.355 0.360 0.350 0.370 45,563,750 16,287,813 0.3575 2.000 1.972 2.000 1.944 2.055 8,203,477 1.9855 -4.00%
2007-07-23 0 0.375 0.365 0.375 0.365 0.375 7,004,000 2,591,010 0.3699 2.083 2.027 2.083 2.027 2.083 1,261,028 2.0547 0.00%
2007-07-20 0 0.375 0.375 0.380 0.370 0.380 4,924,250 1,851,230 0.3759 2.083 2.083 2.111 2.055 2.111 886,581 2.0881 0.00%
2007-07-19 0 0.375 0.375 0.380 0.370 0.380 4,380,000 1,634,680 0.3732 2.083 2.083 2.111 2.055 2.111 788,592 2.0729 -1.32%
2007-07-18 0 0.380 0.375 0.380 0.375 0.385 5,508,000 2,087,610 0.3790 2.111 2.083 2.111 2.083 2.138 991,682 2.1051 -1.30%
2007-07-17 0 0.385 0.380 0.385 0.380 0.405 26,536,000 10,380,240 0.3912 2.138 2.111 2.138 2.111 2.249 4,777,646 2.1727 4.05%
2007-07-16 1 - - - - - 0 0 - 2.055 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 2.055 - - - - 0 - 0.00%
2007-07-12 0 0.370 0.370 0.375 0.370 0.380 2,881,250 1,083,294 0.3760 2.055 2.055 2.083 2.055 2.111 518,752 2.0883 -1.33%
2007-07-11 0 0.375 0.370 0.375 0.375 0.380 4,964,000 1,867,360 0.3762 2.083 2.055 2.083 2.083 2.111 893,738 2.0894 -1.32%
2007-07-10 0 0.380 0.380 0.385 0.375 0.385 5,899,875 2,237,719 0.3793 2.111 2.111 2.138 2.083 2.138 1,062,237 2.1066 -1.30%
2007-07-09 0 0.385 0.380 0.385 0.370 0.390 17,640,500 6,769,418 0.3837 2.138 2.111 2.138 2.055 2.166 3,176,065 2.1314 4.05%
2007-07-06 0 0.370 0.365 0.370 0.365 0.375 8,438,000 3,126,700 0.3705 2.055 2.027 2.055 2.027 2.083 1,519,211 2.0581 -1.33%
2007-07-05 0 0.375 0.370 0.375 0.365 0.380 4,779,000 1,774,750 0.3714 2.083 2.055 2.083 2.027 2.111 860,430 2.0626 2.74%
2007-07-04 0 0.365 0.365 0.370 0.360 0.370 3,775,750 1,377,010 0.3647 2.027 2.027 2.055 2.000 2.055 679,801 2.0256 -1.35%
2007-07-03 0 0.370 0.365 0.370 0.360 0.370 5,310,000 1,936,060 0.3646 2.055 2.027 2.055 2.000 2.055 956,033 2.0251 1.37%
2007-06-29 0 0.365 0.360 0.365 0.360 0.370 7,000,000 2,556,300 0.3652 2.027 2.000 2.027 2.000 2.055 1,260,308 2.0283 -1.35%
2007-06-28 0 0.370 0.370 0.375 0.365 0.375 2,244,000 829,750 0.3698 2.055 2.055 2.083 2.027 2.083 404,019 2.0537 0.00%
2007-06-27 0 0.370 0.370 0.375 0.365 0.375 13,420,000 4,950,900 0.3689 2.055 2.055 2.083 2.027 2.083 2,416,190 2.0491 -1.33%
2007-06-26 0 0.375 0.375 0.380 0.370 0.380 5,489,875 2,062,635 0.3757 2.083 2.083 2.111 2.055 2.111 988,419 2.0868 -1.32%
2007-06-25 0 0.380 0.375 0.380 0.375 0.380 8,700,000 3,272,120 0.3761 2.111 2.083 2.111 2.083 2.111 1,566,382 2.0890 -1.30%
2007-06-22 0 0.385 0.380 0.385 0.375 0.385 8,627,500 3,283,115 0.3805 2.138 2.111 2.138 2.083 2.138 1,553,329 2.1136 0.00%
2007-06-21 0 0.385 0.380 0.385 0.375 0.390 11,559,781 4,446,604 0.3847 2.138 2.111 2.138 2.083 2.166 2,081,269 2.1365 1.32%
2007-06-20 0 0.380 0.380 0.385 0.370 0.385 12,008,000 4,529,520 0.3772 2.111 2.111 2.138 2.055 2.138 2,161,968 2.0951 0.00%
2007-06-18 0 0.380 0.375 0.380 0.375 0.400 16,637,000 6,326,390 0.3803 2.111 2.083 2.111 2.083 2.222 2,995,391 2.1120 -3.80%
2007-06-15 0 0.395 0.390 0.395 0.390 0.410 8,249,000 3,276,669 0.3972 2.194 2.166 2.194 2.166 2.277 1,485,182 2.2062 -2.47%
2007-06-14 0 0.405 0.405 0.410 0.405 0.420 14,258,000 5,844,890 0.4099 2.249 2.249 2.277 2.249 2.333 2,567,066 2.2769 -1.22%
2007-06-13 0 0.410 0.405 0.410 0.405 0.420 30,250,250 12,433,458 0.4110 2.277 2.249 2.277 2.249 2.333 5,446,374 2.2829 -2.38%
2007-06-12 0 0.420 0.410 0.415 0.395 0.430 60,454,375 25,047,524 0.4143 2.333 2.277 2.305 2.194 2.388 10,884,444 2.3012 3.70%
2007-06-11 0 0.405 0.405 0.410 0.385 0.415 36,833,916 14,810,856 0.4021 2.249 2.249 2.277 2.138 2.305 6,631,723 2.2333 6.58%
2007-06-08 0 0.380 0.380 0.385 0.375 0.385 5,621,445 2,141,450 0.3809 2.111 2.111 2.138 2.083 2.138 1,012,107 2.1158 -2.56%
2007-06-07 0 0.390 0.385 0.390 0.375 0.390 10,729,218 4,119,028 0.3839 2.166 2.138 2.166 2.083 2.166 1,931,731 2.1323 2.63%
2007-06-06 0 0.380 0.375 0.380 0.370 0.380 9,612,500 3,617,270 0.3763 2.111 2.083 2.111 2.055 2.111 1,730,672 2.0901 2.15%
2007-06-05 0 0.375 0.370 0.375 0.370 0.390 9,400,000 3,544,310 0.3771 2.066 2.039 2.066 2.039 2.149 1,706,062 2.0775 -3.85%
2007-06-04 0 0.390 0.385 0.390 0.385 0.395 15,256,500 5,928,305 0.3886 2.149 2.121 2.149 2.121 2.176 2,768,992 2.1410 1.30%
2007-06-01 0 0.385 0.385 0.390 0.385 0.395 10,099,000 3,936,368 0.3898 2.121 2.121 2.149 2.121 2.176 1,832,927 2.1476 0.00%
2007-05-31 0 0.385 0.385 0.390 0.380 0.390 6,995,300 2,688,915 0.3844 2.121 2.121 2.149 2.094 2.149 1,269,618 2.1179 1.32%
2007-05-30 0 0.380 0.375 0.380 0.370 0.390 12,706,000 4,823,830 0.3796 2.094 2.066 2.094 2.039 2.149 2,306,087 2.0918 -2.56%
2007-05-29 0 0.390 0.390 0.395 0.385 0.410 16,146,500 6,409,600 0.3970 2.149 2.149 2.176 2.121 2.259 2,930,524 2.1872 -3.70%
2007-05-28 0 0.405 0.400 0.405 0.400 0.415 39,445,250 16,053,228 0.4070 2.231 2.204 2.231 2.204 2.287 7,159,151 2.2423 2.53%
2007-05-25 0 0.395 0.395 0.400 0.380 0.405 52,974,791 20,903,617 0.3946 2.176 2.176 2.204 2.094 2.231 9,614,708 2.1741 3.95%
2007-05-23 0 0.380 0.380 0.385 0.360 0.385 23,253,750 8,705,613 0.3744 2.094 2.094 2.121 1.984 2.121 4,220,460 2.0627 5.56%
2007-05-22 0 0.360 0.360 0.365 0.360 0.365 5,306,000 1,924,373 0.3627 1.984 1.984 2.011 1.984 2.011 963,017 1.9983 -1.37%
2007-05-21 0 0.365 0.360 0.365 0.360 0.370 9,442,516 3,446,618 0.3650 2.011 1.984 2.011 1.984 2.039 1,713,778 2.0111 1.39%
2007-05-18 0 0.360 0.355 0.360 0.360 0.370 6,730,000 2,434,220 0.3617 1.984 1.956 1.984 1.984 2.039 1,221,467 1.9929 -2.70%
2007-05-17 0 0.370 0.365 0.370 0.365 0.375 14,936,340 5,510,779 0.3690 2.039 2.011 2.039 2.011 2.066 2,710,885 2.0328 1.37%
2007-05-16 0 0.365 0.365 0.370 0.350 0.370 26,744,000 9,665,860 0.3614 2.011 2.011 2.039 1.928 2.039 4,853,927 1.9913 2.82%
2007-05-15 0 0.355 0.350 0.355 0.350 0.355 7,505,750 2,643,510 0.3522 1.956 1.928 1.956 1.928 1.956 1,362,263 1.9405 0.00%
2007-05-14 0 0.355 0.350 0.355 0.350 0.360 11,705,500 4,127,378 0.3526 1.956 1.928 1.956 1.928 1.984 2,124,500 1.9428 -1.39%
2007-05-11 0 0.360 0.355 0.360 0.355 0.365 15,136,000 5,457,700 0.3606 1.984 1.956 1.984 1.956 2.011 2,747,122 1.9867 0.00%
2007-05-10 0 0.360 0.355 0.360 0.355 0.365 3,992,000 1,432,400 0.3588 1.984 1.956 1.984 1.956 2.011 724,532 1.9770 1.41%
2007-05-09 0 0.355 0.355 0.360 0.350 0.365 10,982,000 3,927,070 0.3576 1.956 1.956 1.984 1.928 2.011 1,993,188 1.9702 1.43%
2007-05-08 0 0.350 0.350 0.355 0.350 0.355 4,540,000 1,594,190 0.3511 1.928 1.928 1.956 1.928 1.956 823,991 1.9347 0.00%
2007-05-07 0 0.350 0.350 0.355 0.350 0.355 6,467,625 2,292,133 0.3544 1.928 1.928 1.956 1.928 1.956 1,173,847 1.9527 0.00%
2007-05-04 0 0.350 0.350 0.355 0.350 0.365 3,448,750 1,225,195 0.3553 1.928 1.928 1.956 1.928 2.011 625,934 1.9574 -4.11%
2007-05-03 0 0.365 0.360 0.365 0.360 0.370 7,056,000 2,562,990 0.3632 2.011 1.984 2.011 1.984 2.039 1,280,635 2.0013 0.00%
2007-05-02 0 0.365 0.355 0.365 0.350 0.370 12,676,250 4,575,595 0.3610 2.011 1.956 2.011 1.928 2.039 2,300,687 1.9888 4.29%
2007-04-30 0 0.350 0.345 0.350 0.345 0.360 6,585,318 2,323,213 0.3528 1.928 1.901 1.928 1.901 1.984 1,195,208 1.9438 1.45%
2007-04-27 0 0.345 0.345 0.350 0.345 0.365 13,327,500 4,745,383 0.3561 1.901 1.901 1.928 1.901 2.011 2,418,887 1.9618 -2.82%
2007-04-26 0 0.355 0.350 0.355 0.345 0.360 6,280,000 2,209,750 0.3519 1.956 1.928 1.956 1.901 1.984 1,139,794 1.9387 0.00%
2007-04-25 0 0.355 0.350 0.355 0.345 0.365 5,643,750 2,015,725 0.3572 1.956 1.928 1.956 1.901 2.011 1,024,318 1.9679 0.00%
2007-04-24 0 0.355 0.355 0.360 0.340 0.360 11,994,000 4,206,350 0.3507 1.956 1.956 1.984 1.873 1.984 2,176,862 1.9323 4.41%
2007-04-23 0 0.340 0.340 0.345 0.340 0.360 27,038,893 9,494,451 0.3511 1.873 1.873 1.901 1.873 1.984 4,907,448 1.9347 -5.56%
2007-04-20 0 0.360 0.360 0.365 0.355 0.375 29,912,107 10,813,216 0.3615 1.984 1.984 2.011 1.956 2.066 5,428,925 1.9918 -2.70%
2007-04-19 0 0.370 0.365 0.370 0.365 0.380 12,496,000 4,648,080 0.3720 2.039 2.011 2.039 2.011 2.094 2,267,973 2.0494 -1.33%
2007-04-18 0 0.375 0.370 0.375 0.370 0.390 22,864,000 8,681,870 0.3797 2.066 2.039 2.066 2.039 2.149 4,149,722 2.0922 1.35%
2007-04-17 0 0.370 0.370 0.375 0.370 0.395 18,532,000 7,008,310 0.3782 2.039 2.039 2.066 2.039 2.176 3,363,482 2.0836 -3.90%
2007-04-16 0 0.385 0.380 0.390 0.375 0.385 28,667,750 10,896,990 0.3801 2.121 2.094 2.149 2.066 2.121 5,203,079 2.0943 1.32%
2007-04-13 0 0.380 0.375 0.380 0.370 0.395 20,750,000 7,861,830 0.3789 2.094 2.066 2.094 2.039 2.176 3,766,040 2.0876 -1.30%
2007-04-12 0 0.385 0.380 0.385 0.365 0.395 29,391,500 11,279,495 0.3838 2.121 2.094 2.121 2.011 2.176 5,334,437 2.1145 1.32%
2007-04-11 0 0.380 0.380 0.385 0.380 0.425 69,176,000 27,539,673 0.3981 2.094 2.094 2.121 2.094 2.342 12,555,161 2.1935 -9.52%
2007-04-10 0 0.420 0.415 0.420 0.375 0.445 255,600,000 105,050,620 0.4110 2.314 2.287 2.314 2.066 2.452 46,390,354 2.2645 15.07%
2007-04-04 0 0.365 0.360 0.365 0.355 0.385 149,272,000 54,945,040 0.3681 2.011 1.984 2.011 1.956 2.121 27,092,257 2.0281 2.82%
2007-04-03 0 0.355 0.355 0.360 0.330 0.365 23,872,027 8,344,619 0.3496 1.956 1.956 1.984 1.818 2.011 4,332,675 1.9260 5.97%
2007-04-02 0 0.335 0.335 0.340 0.330 0.345 13,562,500 4,599,730 0.3392 1.846 1.846 1.873 1.818 1.901 2,461,538 1.8686 -2.90%
2007-03-30 0 0.345 0.340 0.345 0.330 0.355 73,408,648 25,260,134 0.3441 1.901 1.873 1.901 1.818 1.956 13,323,369 1.8959 2.99%
2007-03-29 0 0.335 0.330 0.335 0.320 0.350 42,928,000 14,473,070 0.3371 1.846 1.818 1.846 1.763 1.928 7,791,256 1.8576 3.08%
2007-03-28 0 0.325 0.320 0.325 0.320 0.330 4,224,000 1,367,050 0.3236 1.791 1.763 1.791 1.763 1.818 766,639 1.7832 1.56%
2007-03-27 0 0.320 0.320 0.325 0.315 0.320 8,242,000 2,625,480 0.3185 1.763 1.763 1.791 1.736 1.763 1,495,889 1.7551 0.00%
2007-03-26 0 0.320 0.315 0.320 0.315 0.330 8,187,250 2,632,325 0.3215 1.763 1.736 1.763 1.736 1.818 1,485,952 1.7715 -1.54%
2007-03-23 0 0.325 0.325 0.330 0.325 0.330 5,744,000 1,888,920 0.3289 1.791 1.791 1.818 1.791 1.818 1,042,512 1.8119 -1.52%
2007-03-22 0 0.330 0.325 0.330 0.325 0.335 7,982,500 2,632,355 0.3298 1.818 1.791 1.818 1.791 1.846 1,448,791 1.8169 -1.49%
2007-03-21 0 0.335 0.330 0.335 0.330 0.335 2,414,125 806,729 0.3342 1.846 1.818 1.846 1.818 1.846 438,154 1.8412 1.52%
2007-03-20 0 0.330 0.330 0.335 0.330 0.340 5,004,000 1,688,370 0.3374 1.818 1.818 1.846 1.818 1.873 908,206 1.8590 -1.49%
2007-03-19 0 0.335 0.335 0.340 0.335 0.340 3,778,000 1,281,130 0.3391 1.846 1.846 1.873 1.846 1.873 685,692 1.8684 0.00%
2007-03-16 0 0.335 0.335 0.340 0.330 0.335 5,724,000 1,915,590 0.3347 1.846 1.846 1.873 1.818 1.846 1,038,883 1.8439 1.52%
2007-03-15 0 0.330 0.330 0.335 0.330 0.340 4,529,156 1,514,284 0.3343 1.818 1.818 1.846 1.818 1.873 822,023 1.8421 0.00%
2007-03-14 0 0.330 0.325 0.330 0.325 0.330 4,056,000 1,328,950 0.3277 1.818 1.791 1.818 1.791 1.818 736,147 1.8053 -2.94%
2007-03-13 0 0.340 0.335 0.340 0.335 0.340 5,498,250 1,859,760 0.3382 1.873 1.846 1.873 1.846 1.873 997,910 1.8637 3.03%
2007-03-12 0 0.330 0.330 0.335 0.325 0.335 5,520,000 1,815,020 0.3288 1.818 1.818 1.846 1.791 1.846 1,001,857 1.8117 3.13%
2007-03-09 0 0.320 0.320 0.325 0.315 0.325 2,036,250 652,475 0.3204 1.763 1.763 1.791 1.736 1.791 369,571 1.7655 0.00%
2007-03-08 0 0.320 0.320 0.325 0.320 0.325 1,592,000 509,940 0.3203 1.763 1.763 1.791 1.763 1.791 288,941 1.7649 0.00%
2007-03-07 0 0.320 0.320 0.325 0.315 0.325 9,039,750 2,917,365 0.3227 1.763 1.763 1.791 1.736 1.791 1,640,678 1.7781 3.23%
2007-03-06 0 0.310 0.310 0.320 0.310 0.330 14,608,000 4,638,430 0.3175 1.708 1.708 1.763 1.708 1.818 2,651,292 1.7495 1.64%
2007-03-05 0 0.305 0.300 0.305 0.300 0.325 14,834,000 4,553,460 0.3070 1.680 1.653 1.680 1.653 1.791 2,692,310 1.6913 -6.15%
2007-03-02 0 0.325 0.325 0.330 0.325 0.340 11,358,750 3,784,610 0.3332 1.791 1.791 1.818 1.791 1.873 2,061,567 1.8358 -4.41%
2007-03-01 0 0.340 0.340 0.345 0.335 0.345 12,752,000 4,361,890 0.3421 1.873 1.873 1.901 1.846 1.901 2,314,436 1.8846 0.00%
2007-02-28 0 0.340 0.335 0.340 0.325 0.345 16,258,000 5,439,440 0.3346 1.873 1.846 1.873 1.791 1.901 2,950,760 1.8434 -2.86%
2007-02-27 0 0.350 0.350 0.355 0.350 0.365 15,810,000 5,658,540 0.3579 1.928 1.928 1.956 1.928 2.011 2,869,450 1.9720 -4.11%
2007-02-26 0 0.365 0.360 0.365 0.355 0.370 31,298,250 11,326,475 0.3619 2.011 1.984 2.011 1.956 2.039 5,680,504 1.9939 0.00%
2007-02-23 0 0.365 0.360 0.365 0.360 0.375 93,582,250 34,281,468 0.3663 2.011 1.984 2.011 1.984 2.066 16,984,795 2.0184 2.82%
2007-02-22 0 0.355 0.350 0.355 0.340 0.360 84,021,750 29,374,395 0.3496 1.956 1.928 1.956 1.873 1.984 15,249,604 1.9262 4.41%
2007-02-21 0 0.340 0.335 0.340 0.335 0.360 115,315,250 39,887,393 0.3459 1.873 1.846 1.873 1.846 1.984 20,929,246 1.9058 0.00%
2007-02-16 0 0.340 0.335 0.340 0.335 0.340 8,302,000 2,813,730 0.3389 1.873 1.846 1.873 1.846 1.873 1,506,779 1.8674 -1.45%
2007-02-15 0 0.345 0.340 0.345 0.335 0.355 32,447,000 11,228,850 0.3461 1.901 1.873 1.901 1.846 1.956 5,888,998 1.9068 1.47%
2007-02-14 0 0.340 0.335 0.340 0.335 0.345 10,670,000 3,605,800 0.3379 1.873 1.846 1.873 1.846 1.901 1,936,561 1.8620 0.00%
2007-02-13 0 0.340 0.330 0.340 0.335 0.340 5,506,000 1,857,830 0.3374 1.873 1.818 1.873 1.846 1.873 999,316 1.8591 -2.86%
2007-02-12 0 0.350 0.340 0.350 0.335 0.350 14,809,275 5,128,303 0.3463 1.928 1.873 1.928 1.846 1.928 2,687,823 1.9080 2.94%
2007-02-09 0 0.340 0.335 0.340 0.335 0.345 4,410,000 1,497,900 0.3397 1.873 1.846 1.873 1.846 1.901 800,397 1.8714 -1.45%
2007-02-08 0 0.345 0.340 0.350 0.340 0.350 2,851,500 982,565 0.3446 1.901 1.873 1.928 1.873 1.928 517,536 1.8985 -1.43%
2007-02-07 0 0.350 0.340 0.350 0.340 0.350 11,172,500 3,888,065 0.3480 1.928 1.873 1.928 1.873 1.928 2,027,763 1.9174 -1.41%
2007-02-06 0 0.355 0.345 0.355 0.340 0.355 18,012,250 6,163,804 0.3422 1.956 1.901 1.956 1.873 1.956 3,269,150 1.8854 4.41%
2007-02-05 0 0.340 0.335 0.340 0.335 0.345 4,410,000 1,498,290 0.3397 1.873 1.846 1.873 1.846 1.901 800,397 1.8719 3.03%
2007-02-02 0 0.330 0.330 0.340 0.330 0.335 3,728,000 1,245,360 0.3341 1.818 1.818 1.873 1.818 1.846 676,617 1.8406 -1.49%
2007-02-01 0 0.335 0.330 0.335 0.330 0.335 3,127,250 1,035,173 0.3310 1.846 1.818 1.846 1.818 1.846 567,583 1.8238 1.52%
2007-01-31 0 0.330 0.330 0.335 0.330 0.335 2,999,100 989,709 0.3300 1.818 1.818 1.846 1.818 1.846 544,324 1.8182 0.00%
2007-01-30 0 0.330 0.330 0.335 0.325 0.330 1,964,000 645,110 0.3285 1.818 1.818 1.846 1.791 1.818 356,458 1.8098 0.00%
2007-01-29 0 0.330 0.325 0.330 0.325 0.330 3,330,000 1,092,000 0.3279 1.818 1.791 1.818 1.791 1.818 604,381 1.8068 0.00%
2007-01-26 0 0.330 0.330 0.335 0.330 0.340 7,334,000 2,427,830 0.3310 1.818 1.818 1.846 1.818 1.873 1,331,091 1.8239 -2.94%
2007-01-25 0 0.340 0.335 0.340 0.335 0.340 5,214,625 1,768,007 0.3390 1.873 1.846 1.873 1.846 1.873 946,433 1.8681 0.00%
2007-01-24 0 0.340 0.335 0.340 0.335 0.345 8,490,000 2,876,640 0.3388 1.873 1.846 1.873 1.846 1.901 1,540,900 1.8669 0.00%
2007-01-23 0 0.340 0.340 0.345 0.330 0.340 13,983,051 4,737,548 0.3388 1.873 1.873 1.901 1.818 1.873 2,537,867 1.8667 0.00%
2007-01-22 0 0.340 0.335 0.340 0.335 0.340 7,406,000 2,489,030 0.3361 1.873 1.846 1.873 1.846 1.873 1,344,159 1.8517 0.00%
2007-01-19 0 0.340 0.335 0.340 0.335 0.345 12,778,000 4,314,920 0.3377 1.873 1.846 1.873 1.846 1.901 2,319,155 1.8606 0.00%
2007-01-18 0 0.340 0.335 0.340 0.330 0.340 5,281,500 1,768,585 0.3349 1.873 1.846 1.873 1.818 1.873 958,571 1.8450 1.49%
2007-01-17 0 0.335 0.335 0.340 0.335 0.340 4,192,000 1,410,460 0.3365 1.846 1.846 1.873 1.846 1.873 760,831 1.8538 -1.47%
2007-01-16 0 0.340 0.335 0.340 0.330 0.345 16,280,500 5,492,558 0.3374 1.873 1.846 1.873 1.818 1.901 2,954,844 1.8588 3.03%
2007-01-15 0 0.330 0.325 0.330 0.325 0.340 5,774,350 1,909,659 0.3307 1.818 1.791 1.818 1.791 1.873 1,048,021 1.8222 -1.49%
2007-01-12 0 0.335 0.330 0.335 0.330 0.335 2,887,500 952,905 0.3300 1.846 1.818 1.846 1.818 1.846 524,069 1.8183 3.08%
2007-01-11 0 0.325 0.325 0.330 0.325 0.330 2,355,875 765,821 0.3251 1.791 1.791 1.818 1.791 1.818 427,582 1.7911 0.00%
2007-01-10 0 0.325 0.320 0.325 0.320 0.325 2,296,000 743,520 0.3238 1.791 1.763 1.791 1.763 1.791 416,715 1.7842 -1.52%
2007-01-09 0 0.330 0.325 0.330 0.325 0.330 2,622,000 864,260 0.3296 1.818 1.791 1.818 1.791 1.818 475,882 1.8161 1.54%
2007-01-08 0 0.325 0.325 0.330 0.320 0.325 2,340,000 758,250 0.3240 1.791 1.791 1.818 1.763 1.791 424,700 1.7854 0.00%
2007-01-05 0 0.325 0.325 0.330 0.315 0.330 13,874,000 4,444,880 0.3204 1.791 1.791 1.818 1.736 1.818 2,518,074 1.7652 1.56%
2007-01-04 0 0.320 0.320 0.325 0.320 0.325 16,444,000 5,269,330 0.3204 1.763 1.763 1.791 1.763 1.791 2,984,519 1.7656 -1.54%
2007-01-03 0 0.325 0.320 0.325 0.320 0.325 5,972,250 1,914,525 0.3206 1.791 1.763 1.791 1.763 1.791 1,083,939 1.7663 1.56%
2007-01-02 0 0.320 0.320 0.325 0.320 0.325 2,152,000 694,664 0.3228 1.763 1.763 1.791 1.763 1.791 390,579 1.7785 1.59%
2006-12-29 0 0.315 0.315 0.320 0.310 0.320 5,756,000 1,806,540 0.3139 1.736 1.736 1.763 1.708 1.763 1,044,690 1.7293 1.61%
2006-12-28 0 0.310 0.305 0.310 0.305 0.325 16,742,500 5,252,480 0.3137 1.708 1.680 1.708 1.680 1.791 3,038,695 1.7285 -4.62%
2006-12-27 0 0.325 0.320 0.325 0.320 0.340 13,764,963 4,517,451 0.3282 1.791 1.763 1.791 1.763 1.873 2,498,284 1.8082 -7.14%
2006-12-22 0 0.350 0.345 0.350 0.340 0.350 3,209,863 1,116,190 0.3477 1.928 1.901 1.928 1.873 1.928 582,577 1.9160 0.00%
2006-12-21 0 0.350 0.345 0.350 0.345 0.360 5,202,000 1,822,110 0.3503 1.928 1.901 1.928 1.901 1.984 944,142 1.9299 -1.41%
2006-12-20 0 0.355 0.355 0.360 0.355 0.365 4,225,626 1,515,231 0.3586 1.956 1.956 1.984 1.956 2.011 766,934 1.9757 0.00%
2006-12-19 0 0.355 0.355 0.360 0.350 0.365 15,492,000 5,506,370 0.3554 1.956 1.956 1.984 1.928 2.011 2,811,735 1.9584 -1.39%
2006-12-18 0 0.360 0.360 0.365 0.360 0.370 2,363,000 860,975 0.3644 1.984 1.984 2.011 1.984 2.039 428,875 2.0075 -1.37%
2006-12-15 0 0.365 0.360 0.365 0.360 0.365 5,510,750 2,000,875 0.3631 2.011 1.984 2.011 1.984 2.011 1,000,179 2.0005 1.39%
2006-12-14 0 0.360 0.360 0.365 0.360 0.370 4,399,250 1,604,730 0.3648 1.984 1.984 2.011 1.984 2.039 798,446 2.0098 -1.37%
2006-12-13 0 0.365 0.365 0.370 0.360 0.370 9,216,500 3,369,095 0.3656 2.011 2.011 2.039 1.984 2.039 1,672,757 2.0141 0.00%
2006-12-12 0 0.365 0.365 0.370 0.365 0.375 7,146,000 2,629,320 0.3679 2.011 2.011 2.039 2.011 2.066 1,296,970 2.0273 -2.67%
2006-12-11 0 0.375 0.370 0.375 0.370 0.380 8,565,500 3,212,165 0.3750 2.066 2.039 2.066 2.039 2.094 1,554,603 2.0662 1.35%
2006-12-08 0 0.370 0.365 0.370 0.365 0.370 7,744,500 2,863,793 0.3698 2.039 2.011 2.039 2.011 2.039 1,405,595 2.0374 0.00%
2006-12-07 0 0.370 0.370 0.375 0.370 0.375 12,265,250 4,548,818 0.3709 2.039 2.039 2.066 2.039 2.066 2,226,093 2.0434 0.00%
2006-12-06 0 0.370 0.365 0.370 0.370 0.375 6,870,625 2,543,569 0.3702 2.039 2.011 2.039 2.039 2.066 1,246,990 2.0398 -1.33%
2006-12-05 0 0.375 0.370 0.375 0.370 0.375 1,654,000 614,780 0.3717 2.066 2.039 2.066 2.039 2.066 300,194 2.0479 1.35%
2006-12-04 0 0.370 0.370 0.375 0.370 0.375 5,534,000 2,051,430 0.3707 2.039 2.039 2.066 2.039 2.066 1,004,398 2.0424 -1.33%
2006-12-01 0 0.375 0.370 0.375 0.370 0.385 9,824,000 3,706,330 0.3773 2.066 2.039 2.066 2.039 2.121 1,783,016 2.0787 -1.32%
2006-11-30 0 0.380 0.380 0.385 0.375 0.385 3,986,000 1,514,920 0.3801 2.094 2.094 2.121 2.066 2.121 723,443 2.0940 1.33%
2006-11-29 0 0.375 0.370 0.375 0.370 0.385 7,802,000 2,940,540 0.3769 2.066 2.039 2.066 2.039 2.121 1,416,031 2.0766 1.35%
2006-11-28 0 0.370 0.370 0.375 0.365 0.385 8,868,000 3,310,840 0.3733 2.039 2.039 2.066 2.011 2.121 1,609,506 2.0571 -5.13%
2006-11-27 0 0.390 0.385 0.390 0.385 0.400 44,240,000 17,253,550 0.3900 2.149 2.121 2.149 2.121 2.204 8,029,379 2.1488 0.00%
2006-11-24 0 0.390 0.390 0.395 0.375 0.390 19,932,406 7,655,976 0.3841 2.149 2.149 2.176 2.066 2.149 3,617,650 2.1163 2.63%
2006-11-23 0 0.380 0.375 0.380 0.370 0.380 30,060,000 11,297,070 0.3758 2.094 2.066 2.094 2.039 2.094 5,455,767 2.0707 4.11%
2006-11-22 0 0.365 0.360 0.365 0.360 0.370 11,471,643 4,186,995 0.3650 2.011 1.984 2.011 1.984 2.039 2,082,056 2.0110 1.39%
2006-11-21 0 0.360 0.360 0.365 0.355 0.365 18,774,000 6,758,720 0.3600 1.984 1.984 2.011 1.956 2.011 3,407,404 1.9835 1.41%
2006-11-20 0 0.355 0.350 0.355 0.350 0.360 5,803,625 2,052,596 0.3537 1.956 1.928 1.956 1.928 1.984 1,053,334 1.9487 4.41%
2006-11-17 0 0.340 0.340 0.345 0.340 0.350 11,279,233 3,852,665 0.3416 1.873 1.873 1.901 1.873 1.928 2,047,135 1.8820 -1.45%
2006-11-16 0 0.345 0.345 0.350 0.345 0.350 2,355,000 813,683 0.3455 1.901 1.901 1.928 1.901 1.928 427,423 1.9037 -1.43%
2006-11-15 0 0.350 0.345 0.350 0.340 0.350 6,008,577 2,077,350 0.3457 1.928 1.901 1.928 1.873 1.928 1,090,532 1.9049 1.45%
2006-11-14 0 0.345 0.345 0.350 0.345 0.350 4,992,500 1,732,295 0.3470 1.901 1.901 1.928 1.901 1.928 906,118 1.9118 -1.43%
2006-11-13 0 0.350 0.350 0.355 0.350 0.355 2,696,000 947,530 0.3515 1.928 1.928 1.956 1.928 1.956 489,313 1.9364 -1.41%
2006-11-10 0 0.355 0.350 0.355 0.345 0.360 7,734,625 2,748,873 0.3554 1.956 1.928 1.956 1.901 1.984 1,403,803 1.9582 2.90%
2006-11-09 0 0.345 0.345 0.350 0.345 0.350 8,106,510 2,810,836 0.3467 1.901 1.901 1.928 1.901 1.928 1,471,298 1.9104 0.00%
2006-11-08 0 0.345 0.340 0.345 0.340 0.350 15,048,500 5,174,288 0.3438 1.901 1.873 1.901 1.873 1.928 2,731,241 1.8945 0.00%
2006-11-07 0 0.345 0.345 0.350 0.345 0.360 12,037,750 4,249,238 0.3530 1.901 1.901 1.928 1.901 1.984 2,184,802 1.9449 -2.82%
2006-11-06 0 0.355 0.355 0.360 0.355 0.360 3,662,000 1,303,310 0.3559 1.956 1.956 1.984 1.956 1.984 664,638 1.9609 -1.39%
2006-11-03 0 0.360 0.355 0.360 0.355 0.370 7,004,500 2,528,060 0.3609 1.984 1.956 1.984 1.956 2.039 1,271,288 1.9886 0.00%
2006-11-02 0 0.360 0.360 0.365 0.355 0.365 5,254,000 1,898,430 0.3613 1.984 1.984 2.011 1.956 2.011 953,579 1.9908 1.41%
2006-11-01 0 0.355 0.355 0.360 0.355 0.365 12,154,000 4,371,170 0.3596 1.956 1.956 1.984 1.956 2.011 2,205,901 1.9816 0.00%
2006-10-31 0 0.355 0.355 0.360 0.340 0.360 10,681,183 3,751,336 0.3512 1.956 1.956 1.984 1.873 1.984 1,938,591 1.9351 0.00%
2006-10-27 0 0.355 0.355 0.360 0.355 0.370 6,938,375 2,508,928 0.3616 1.956 1.956 1.984 1.956 2.039 1,259,287 1.9923 -4.05%
2006-10-26 0 0.370 0.365 0.370 0.365 0.385 26,760,750 10,131,753 0.3786 2.039 2.011 2.039 2.011 2.121 4,856,967 2.0860 -3.90%
2006-10-25 0 0.385 0.380 0.385 0.360 0.385 57,799,750 21,811,115 0.3774 2.121 2.094 2.121 1.984 2.121 10,490,418 2.0791 8.45%
2006-10-24 0 0.355 0.355 0.360 0.350 0.365 4,132,172 1,468,918 0.3555 1.956 1.956 1.984 1.928 2.011 749,972 1.9586 -1.39%
2006-10-23 0 0.360 0.355 0.360 0.355 0.365 5,802,562 2,074,871 0.3576 1.984 1.956 1.984 1.956 2.011 1,053,141 1.9702 -2.70%
2006-10-20 0 0.370 0.365 0.370 0.365 0.375 4,274,625 1,584,219 0.3706 2.039 2.011 2.039 2.011 2.066 775,827 2.0420 -1.33%
2006-10-19 0 0.375 0.370 0.375 0.365 0.375 9,052,000 3,352,130 0.3703 2.066 2.039 2.066 2.011 2.066 1,642,901 2.0404 0.00%
2006-10-18 0 0.375 0.370 0.375 0.360 0.380 12,611,500 4,704,745 0.3731 2.066 2.039 2.066 1.984 2.094 2,288,936 2.0554 1.35%
2006-10-17 0 0.370 0.365 0.370 0.360 0.370 31,108,000 11,390,330 0.3662 2.039 2.011 2.039 1.984 2.039 5,645,975 2.0174 2.78%
2006-10-16 0 0.360 0.355 0.360 0.355 0.365 8,337,000 2,998,053 0.3596 1.984 1.956 1.984 1.956 2.011 1,513,131 1.9814 1.41%
2006-10-13 0 0.355 0.355 0.360 0.355 0.370 22,874,500 8,285,813 0.3622 1.956 1.956 1.984 1.956 2.039 4,151,628 1.9958 0.00%
2006-10-12 0 0.355 0.350 0.355 0.340 0.355 21,854,250 7,632,615 0.3493 1.956 1.928 1.956 1.873 1.956 3,966,457 1.9243 4.87%
2006-10-11 0 0.340 0.340 0.345 0.340 0.350 6,934,000 2,371,100 0.3420 1.865 1.865 1.892 1.865 1.920 1,264,069 1.8758 -1.45%
2006-10-10 0 0.345 0.340 0.350 0.340 0.350 15,626,000 5,394,220 0.3452 1.892 1.865 1.920 1.865 1.920 2,848,622 1.8936 1.47%
2006-10-09 0 0.340 0.335 0.340 0.330 0.345 32,209,905 10,918,550 0.3390 1.865 1.838 1.865 1.810 1.892 5,871,871 1.8595 1.49%
2006-10-06 0 0.335 0.330 0.335 0.325 0.340 17,980,922 5,979,906 0.3326 1.838 1.810 1.838 1.783 1.865 3,277,925 1.8243 -1.47%
2006-10-05 0 0.340 0.335 0.340 0.320 0.340 20,781,750 6,917,768 0.3329 1.865 1.838 1.865 1.755 1.865 3,788,517 1.8260 3.03%
2006-10-04 0 0.330 0.320 0.330 0.320 0.335 22,454,500 7,412,785 0.3301 1.810 1.755 1.810 1.755 1.838 4,093,459 1.8109 0.00%
2006-10-03 0 0.330 0.325 0.330 0.315 0.330 7,258,500 2,329,388 0.3209 1.810 1.783 1.810 1.728 1.810 1,323,226 1.7604 4.76%
2006-09-29 0 0.315 0.310 0.315 0.310 0.320 3,878,000 1,215,690 0.3135 1.728 1.700 1.728 1.700 1.755 706,960 1.7196 1.61%
2006-09-28 0 0.310 0.305 0.310 0.310 0.310 782,000 242,420 0.3100 1.700 1.673 1.700 1.700 1.700 142,559 1.7005 0.00%
2006-09-27 0 0.310 0.305 0.310 0.305 0.310 350,000 107,750 0.3079 1.700 1.673 1.700 1.673 1.700 63,805 1.6887 1.64%
2006-09-26 0 0.305 0.305 0.310 0.305 0.310 3,594,000 1,100,820 0.3063 1.673 1.673 1.700 1.673 1.700 655,187 1.6802 0.00%
2006-09-25 0 0.305 0.305 0.310 0.305 0.310 4,213,500 1,287,048 0.3055 1.673 1.673 1.700 1.673 1.700 768,122 1.6756 -1.61%
2006-09-22 0 0.310 0.310 0.315 0.310 0.315 2,528,000 785,140 0.3106 1.700 1.700 1.728 1.700 1.728 460,855 1.7037 -1.59%
2006-09-21 0 0.315 0.310 0.315 0.315 0.320 3,876,750 1,227,735 0.3167 1.728 1.700 1.728 1.728 1.755 706,732 1.7372 0.00%
2006-09-20 0 0.315 0.315 0.320 0.315 0.325 5,680,750 1,819,278 0.3203 1.728 1.728 1.755 1.728 1.783 1,035,602 1.7567 -4.55%
2006-09-19 0 0.330 0.325 0.330 0.320 0.335 6,626,250 2,154,515 0.3251 1.810 1.783 1.810 1.755 1.838 1,207,967 1.7836 3.13%
2006-09-18 0 0.320 0.320 0.325 0.320 0.330 5,948,000 1,932,590 0.3249 1.755 1.755 1.783 1.755 1.810 1,084,321 1.7823 -3.03%
2006-09-15 0 0.330 0.325 0.330 0.330 0.340 8,539,250 2,827,891 0.3312 1.810 1.783 1.810 1.810 1.865 1,556,707 1.8166 -2.94%
2006-09-14 0 0.340 0.335 0.340 0.330 0.340 35,182,000 11,800,440 0.3354 1.865 1.838 1.865 1.810 1.865 6,413,685 1.8399 4.62%
2006-09-13 0 0.325 0.325 0.330 0.320 0.330 6,646,000 2,158,130 0.3247 1.783 1.783 1.810 1.755 1.810 1,211,567 1.7813 1.56%
2006-09-12 0 0.320 0.315 0.320 0.315 0.325 4,762,000 1,524,000 0.3200 1.755 1.728 1.755 1.728 1.783 868,113 1.7555 0.00%
2006-09-11 0 0.320 0.320 0.325 0.315 0.340 19,334,750 6,316,685 0.3267 1.755 1.755 1.783 1.728 1.865 3,524,728 1.7921 -4.48%
2006-09-08 0 0.335 0.335 0.340 0.315 0.345 50,094,152 16,647,748 0.3323 1.838 1.838 1.865 1.728 1.892 9,132,173 1.8230 4.69%
2006-09-07 0 0.320 0.315 0.320 0.300 0.320 19,516,250 6,120,364 0.3136 1.755 1.728 1.755 1.646 1.755 3,557,816 1.7203 4.92%
2006-09-06 0 0.305 0.300 0.305 0.300 0.310 2,083,750 630,349 0.3025 1.673 1.646 1.673 1.646 1.700 379,868 1.6594 0.00%
2006-09-05 0 0.305 0.300 0.305 0.295 0.305 3,502,000 1,050,330 0.2999 1.673 1.646 1.673 1.618 1.673 638,415 1.6452 1.67%
2006-09-04 0 0.300 0.300 0.305 0.295 0.300 2,640,000 790,600 0.2995 1.646 1.646 1.673 1.618 1.646 481,272 1.6427 0.00%
2006-09-01 0 0.300 0.295 0.300 0.295 0.300 1,194,250 354,941 0.2972 1.646 1.618 1.646 1.618 1.646 217,712 1.6303 0.00%
2006-08-31 0 0.300 0.300 0.305 0.300 0.305 1,610,000 483,500 0.3003 1.646 1.646 1.673 1.646 1.673 293,503 1.6473 0.00%
2006-08-30 0 0.300 0.300 0.305 0.295 0.300 1,421,000 425,718 0.2996 1.646 1.646 1.673 1.618 1.646 259,049 1.6434 -1.64%
2006-08-29 0 0.305 0.300 0.305 0.295 0.305 3,370,250 1,011,130 0.3000 1.673 1.646 1.673 1.618 1.673 614,397 1.6457 3.39%
2006-08-28 0 0.295 0.295 0.300 0.295 0.300 831,500 247,485 0.2976 1.618 1.618 1.646 1.618 1.646 151,583 1.6327 -3.28%
2006-08-25 0 0.305 0.300 0.305 0.295 0.305 1,650,000 491,300 0.2978 1.673 1.646 1.673 1.618 1.673 300,795 1.6333 0.00%
2006-08-24 0 0.305 0.300 0.305 0.295 0.305 4,070,400 1,225,262 0.3010 1.673 1.646 1.673 1.618 1.673 742,035 1.6512 0.00%
2006-08-23 0 0.305 0.300 0.305 0.295 0.310 5,514,000 1,665,180 0.3020 1.673 1.646 1.673 1.618 1.700 1,005,203 1.6566 -1.61%
2006-08-22 0 0.310 0.305 0.310 0.305 0.310 880,000 272,450 0.3096 1.700 1.673 1.700 1.673 1.700 160,424 1.6983 1.64%
2006-08-21 0 0.305 0.300 0.305 0.305 0.310 2,780,000 851,400 0.3063 1.673 1.646 1.673 1.673 1.700 506,794 1.6800 -1.61%
2006-08-18 0 0.310 0.310 0.315 0.310 0.315 2,160,000 677,760 0.3138 1.700 1.700 1.728 1.700 1.728 393,768 1.7212 -3.12%
2006-08-17 0 0.320 0.315 0.320 0.315 0.320 3,416,750 1,077,215 0.3153 1.755 1.728 1.755 1.728 1.755 622,874 1.7294 0.00%
2006-08-16 0 0.320 0.315 0.320 0.315 0.320 8,034,250 2,568,605 0.3197 1.755 1.728 1.755 1.728 1.755 1,464,645 1.7537 1.59%
2006-08-15 0 0.315 0.310 0.315 0.310 0.320 7,160,000 2,237,870 0.3126 1.728 1.700 1.728 1.700 1.755 1,305,269 1.7145 -1.56%
2006-08-14 0 0.320 0.315 0.320 0.315 0.320 5,150,000 1,628,000 0.3161 1.755 1.728 1.755 1.728 1.755 938,846 1.7340 0.00%
2006-08-11 0 0.320 0.315 0.320 0.315 0.325 4,093,597 1,307,284 0.3193 1.755 1.728 1.755 1.728 1.783 746,263 1.7518 0.00%
2006-08-10 0 0.320 0.315 0.320 0.320 0.325 3,070,000 984,250 0.3206 1.755 1.728 1.755 1.755 1.783 559,662 1.7587 -3.03%
2006-08-09 0 0.330 0.325 0.330 0.310 0.330 13,232,250 4,261,325 0.3220 1.810 1.783 1.810 1.700 1.810 2,412,241 1.7665 4.76%
2006-08-08 0 0.315 0.315 0.320 0.315 0.320 2,070,000 654,160 0.3160 1.728 1.728 1.755 1.728 1.755 377,361 1.7335 -3.08%
2006-08-07 0 0.325 0.315 0.325 0.315 0.325 6,281,409 2,009,073 0.3198 1.783 1.728 1.783 1.728 1.783 1,145,102 1.7545 3.17%
2006-08-04 0 0.315 0.310 0.315 0.310 0.325 12,504,500 3,979,020 0.3182 1.728 1.700 1.728 1.700 1.783 2,279,573 1.7455 0.00%
2006-08-03 0 0.315 0.310 0.315 0.300 0.315 11,280,000 3,483,270 0.3088 1.728 1.700 1.728 1.646 1.728 2,056,346 1.6939 5.00%
2006-08-02 0 0.300 0.295 0.300 0.295 0.300 3,477,500 1,043,148 0.3000 1.646 1.618 1.646 1.618 1.646 633,949 1.6455 0.00%
2006-08-01 0 0.300 0.295 0.300 0.300 0.305 1,110,000 334,000 0.3009 1.646 1.618 1.646 1.646 1.673 202,353 1.6506 -1.64%
2006-07-31 0 0.305 0.300 0.305 0.295 0.305 6,817,000 2,054,515 0.3014 1.673 1.646 1.673 1.618 1.673 1,242,740 1.6532 1.67%
2006-07-28 0 0.300 0.295 0.300 0.295 0.305 4,635,750 1,391,140 0.3001 1.646 1.618 1.646 1.618 1.673 845,098 1.6461 -1.64%
2006-07-27 0 0.305 0.300 0.305 0.295 0.305 4,820,000 1,446,900 0.3002 1.673 1.646 1.673 1.618 1.673 878,687 1.6467 3.39%
2006-07-26 0 0.295 0.295 0.300 0.295 0.295 648,000 191,160 0.2950 1.618 1.618 1.646 1.618 1.618 118,131 1.6182 0.00%
2006-07-25 0 0.295 0.290 0.300 0.290 0.295 11,721,250 3,436,620 0.2932 1.618 1.591 1.646 1.591 1.618 2,136,786 1.6083 0.00%
2006-07-24 0 0.295 0.295 0.300 0.295 0.300 474,000 140,230 0.2958 1.618 1.618 1.646 1.618 1.646 86,410 1.6228 -1.67%
2006-07-21 0 0.300 0.295 0.300 0.290 0.300 2,596,750 762,103 0.2935 1.646 1.618 1.646 1.591 1.646 473,388 1.6099 0.00%
2006-07-20 0 0.300 0.300 0.305 0.295 0.305 2,136,000 643,220 0.3011 1.646 1.646 1.673 1.618 1.673 389,393 1.6519 1.69%
2006-07-19 0 0.295 0.295 0.300 0.295 0.300 790,000 233,200 0.2952 1.618 1.618 1.646 1.618 1.646 144,017 1.6193 -1.67%
2006-07-18 0 0.300 0.290 0.300 0.290 0.300 1,061,500 313,545 0.2954 1.646 1.591 1.646 1.591 1.646 193,512 1.6203 1.69%
2006-07-17 0 0.295 0.295 0.300 0.290 0.300 1,010,000 295,950 0.2930 1.618 1.618 1.646 1.591 1.646 184,123 1.6073 0.00%
2006-07-14 0 0.295 0.295 0.300 0.295 0.300 2,170,000 642,210 0.2959 1.618 1.618 1.646 1.618 1.646 395,591 1.6234 -1.67%
2006-07-13 0 0.300 0.300 0.305 0.300 0.305 3,970,250 1,192,073 0.3003 1.646 1.646 1.673 1.646 1.673 723,777 1.6470 -1.64%
2006-07-12 0 0.305 0.300 0.305 0.305 0.305 1,708,000 520,940 0.3050 1.673 1.646 1.673 1.673 1.673 311,369 1.6731 1.67%
2006-07-11 0 0.300 0.300 0.305 0.300 0.305 770,000 232,000 0.3013 1.646 1.646 1.673 1.646 1.673 140,371 1.6528 -1.64%
2006-07-10 0 0.305 0.300 0.305 0.300 0.310 2,419,500 738,560 0.3053 1.673 1.646 1.673 1.646 1.700 441,075 1.6745 0.00%
2006-07-07 0 0.305 0.305 0.310 0.305 0.310 2,392,000 730,310 0.3053 1.673 1.673 1.700 1.673 1.700 436,062 1.6748 0.00%
2006-07-06 0 0.305 0.305 0.310 0.305 0.315 1,392,000 430,350 0.3092 1.673 1.673 1.700 1.673 1.728 253,762 1.6959 -1.61%
2006-07-05 0 0.310 0.310 0.315 0.310 0.315 1,282,000 402,130 0.3137 1.700 1.700 1.728 1.700 1.728 233,709 1.7206 -1.59%
2006-07-04 0 0.315 0.315 0.320 0.315 0.320 3,601,000 1,144,850 0.3179 1.728 1.728 1.755 1.728 1.755 656,463 1.7440 0.00%
2006-07-03 0 0.315 0.315 0.320 0.315 0.325 4,308,000 1,368,060 0.3176 1.728 1.728 1.755 1.728 1.783 785,349 1.7420 -4.55%
2006-06-30 0 0.330 0.330 0.335 0.305 0.330 22,094,000 7,141,600 0.3232 1.810 1.810 1.838 1.673 1.810 4,027,740 1.7731 10.00%
2006-06-29 0 0.300 0.300 0.305 0.300 0.305 1,632,000 490,600 0.3006 1.646 1.646 1.673 1.646 1.673 297,514 1.6490 0.00%
2006-06-28 0 0.300 0.300 0.305 0.300 0.300 3,278,000 983,400 0.3000 1.646 1.646 1.673 1.646 1.646 597,580 1.6456 -1.64%
2006-06-27 0 0.305 0.300 0.305 0.305 0.315 1,190,000 364,650 0.3064 1.673 1.646 1.673 1.673 1.728 216,937 1.6809 0.00%
2006-06-26 0 0.305 0.300 0.305 0.295 0.305 6,662,000 2,003,130 0.3007 1.673 1.646 1.673 1.618 1.673 1,214,484 1.6494 1.67%
2006-06-23 0 0.300 0.295 0.300 0.295 0.300 1,860,000 549,970 0.2957 1.646 1.618 1.646 1.618 1.646 339,078 1.6220 1.69%
2006-06-22 0 0.295 0.295 0.300 0.295 0.305 3,436,000 1,029,250 0.2995 1.618 1.618 1.646 1.618 1.673 626,383 1.6432 -1.67%
2006-06-21 0 0.300 0.295 0.300 0.290 0.300 3,268,000 962,610 0.2946 1.646 1.618 1.646 1.591 1.646 595,757 1.6158 3.45%
2006-06-20 0 0.290 0.290 0.300 0.290 0.305 814,000 240,860 0.2959 1.591 1.591 1.646 1.591 1.673 148,392 1.6231 -3.33%
2006-06-19 0 0.300 0.290 0.300 0.295 0.305 9,288,000 2,773,740 0.2986 1.646 1.591 1.646 1.618 1.673 1,693,204 1.6382 -3.23%
2006-06-16 0 0.310 0.305 0.310 0.300 0.315 8,985,500 2,747,835 0.3058 1.700 1.673 1.700 1.646 1.728 1,638,058 1.6775 3.33%
2006-06-15 0 0.300 0.295 0.300 0.295 0.310 9,650,000 2,890,790 0.2996 1.646 1.618 1.646 1.618 1.700 1,759,197 1.6432 0.00%
2006-06-14 0 0.300 0.300 0.305 0.285 0.305 19,056,000 5,587,570 0.2932 1.646 1.646 1.673 1.563 1.673 3,473,912 1.6084 3.45%
2006-06-13 0 0.290 0.285 0.290 0.280 0.310 16,218,437 4,662,462 0.2875 1.591 1.563 1.591 1.536 1.700 2,956,624 1.5770 -3.33%
2006-06-12 0 0.300 0.295 0.300 0.280 0.300 5,672,000 1,650,000 0.2909 1.646 1.618 1.646 1.536 1.646 1,034,007 1.5957 5.26%
2006-06-09 0 0.285 0.285 0.290 0.275 0.290 6,068,000 1,716,650 0.2829 1.563 1.563 1.591 1.509 1.591 1,106,197 1.5518 0.71%
2006-06-08 0 0.285 0.280 0.285 0.280 0.300 8,864,000 2,532,150 0.2857 1.552 1.525 1.552 1.525 1.634 1,627,329 1.5560 -3.39%
2006-06-07 0 0.295 0.295 0.300 0.295 0.305 2,302,000 686,460 0.2982 1.607 1.607 1.634 1.607 1.661 422,621 1.6243 -3.28%
2006-06-06 0 0.305 0.300 0.305 0.295 0.305 5,744,000 1,743,740 0.3036 1.661 1.634 1.661 1.607 1.661 1,054,532 1.6536 0.00%
2006-06-05 0 0.305 0.305 0.310 0.295 0.310 6,264,000 1,899,850 0.3033 1.661 1.661 1.689 1.607 1.689 1,149,998 1.6520 1.67%
2006-06-02 0 0.300 0.295 0.300 0.295 0.300 10,274,000 3,039,590 0.2959 1.634 1.607 1.634 1.607 1.634 1,886,188 1.6115 5.26%
2006-06-01 0 0.285 0.285 0.295 0.285 0.295 9,708,000 2,845,300 0.2931 1.552 1.552 1.607 1.552 1.607 1,782,277 1.5964 -3.39%
2006-05-30 0 0.295 0.290 0.295 0.290 0.300 11,547,750 3,405,500 0.2949 1.607 1.580 1.607 1.580 1.634 2,120,034 1.6063 0.00%
2006-05-29 0 0.295 0.295 0.300 0.295 0.305 10,080,500 3,010,980 0.2987 1.607 1.607 1.634 1.607 1.661 1,850,664 1.6270 1.72%
2006-05-26 0 0.290 0.285 0.290 0.285 0.295 5,734,000 1,653,070 0.2883 1.580 1.552 1.580 1.552 1.607 1,052,697 1.5703 3.57%
2006-05-25 0 0.280 0.285 0.290 0.280 0.295 8,365,250 2,385,754 0.2852 1.525 1.552 1.580 1.525 1.607 1,535,764 1.5535 -6.67%
2006-05-24 0 0.300 0.295 0.300 0.295 0.305 13,092,000 3,927,230 0.3000 1.634 1.607 1.634 1.607 1.661 2,403,541 1.6339 0.00%
2006-05-23 0 0.300 0.295 0.300 0.285 0.305 22,038,200 6,487,336 0.2944 1.634 1.607 1.634 1.552 1.661 4,045,960 1.6034 1.69%
2006-05-22 0 0.295 0.285 0.295 0.285 0.330 32,560,000 9,860,940 0.3029 1.607 1.552 1.607 1.552 1.797 5,977,642 1.6496 -11.94%
2006-05-19 0 0.335 0.330 0.340 0.330 0.340 7,650,733 2,554,027 0.3338 1.825 1.797 1.852 1.797 1.852 1,404,587 1.8183 -1.47%
2006-05-18 0 0.340 0.335 0.340 0.330 0.340 7,570,500 2,537,860 0.3352 1.852 1.825 1.852 1.797 1.852 1,389,857 1.8260 -2.86%
2006-05-17 0 0.350 0.340 0.350 0.340 0.355 12,570,750 4,362,113 0.3470 1.906 1.852 1.906 1.852 1.934 2,307,845 1.8901 2.94%
2006-05-16 0 0.340 0.335 0.340 0.325 0.345 15,356,000 5,121,930 0.3335 1.852 1.825 1.852 1.770 1.879 2,819,185 1.8168 3.03%
2006-05-15 0 0.330 0.325 0.330 0.325 0.340 17,998,000 6,001,820 0.3335 1.797 1.770 1.797 1.770 1.852 3,304,226 1.8164 -5.71%
2006-05-12 0 0.350 0.350 0.355 0.350 0.355 32,474,750 11,443,018 0.3524 1.906 1.906 1.934 1.906 1.934 5,961,991 1.9193 -2.78%
2006-05-11 0 0.360 0.360 0.365 0.355 0.365 15,556,000 5,601,010 0.3601 1.961 1.961 1.988 1.934 1.988 2,855,903 1.9612 -1.37%
2006-05-10 0 0.365 0.360 0.365 0.360 0.370 21,091,750 7,687,599 0.3645 1.988 1.961 1.988 1.961 2.015 3,872,203 1.9853 0.00%
2006-05-09 0 0.365 0.360 0.365 0.355 0.370 25,614,000 9,311,459 0.3635 1.988 1.961 1.988 1.934 2.015 4,702,436 1.9801 0.00%
2006-05-08 0 0.365 0.360 0.365 0.355 0.375 26,437,875 9,528,966 0.3604 1.988 1.961 1.988 1.934 2.043 4,853,690 1.9632 1.39%
2006-05-04 0 0.360 0.350 0.360 0.350 0.360 15,960,532 5,679,971 0.3559 1.961 1.906 1.961 1.906 1.961 2,930,170 1.9384 0.00%
2006-05-03 0 0.360 0.355 0.360 0.350 0.370 39,609,875 14,154,728 0.3574 1.961 1.934 1.961 1.906 2.015 7,271,918 1.9465 5.88%
2006-05-02 0 0.340 0.340 0.345 0.325 0.340 39,592,781 13,246,026 0.3346 1.852 1.852 1.879 1.770 1.852 7,268,780 1.8223 4.62%
2006-04-28 0 0.325 0.320 0.325 0.310 0.335 19,038,000 6,174,440 0.3243 1.770 1.743 1.770 1.689 1.825 3,495,158 1.7666 -4.41%
2006-04-27 0 0.340 0.335 0.340 0.335 0.350 78,410,725 26,349,911 0.3360 1.852 1.825 1.852 1.825 1.906 14,395,308 1.8305 1.49%
2006-04-26 0 0.335 0.330 0.335 0.320 0.340 38,708,500 12,838,468 0.3317 1.825 1.797 1.825 1.743 1.852 7,106,436 1.8066 -1.47%
2006-04-25 0 0.340 0.335 0.340 0.320 0.375 110,059,000 37,138,720 0.3374 1.852 1.825 1.852 1.743 2.043 20,205,568 1.8380 -9.33%
2006-04-24 0 0.375 0.370 0.375 0.370 0.405 132,518,500 51,432,898 0.3881 2.043 2.015 2.043 2.015 2.206 24,328,874 2.1141 -3.85%
2006-04-21 0 0.390 0.385 0.390 0.325 0.405 293,952,000 112,438,963 0.3825 2.124 2.097 2.124 1.770 2.206 53,966,211 2.0835 14.71%
2006-04-20 0 0.340 0.335 0.340 0.320 0.345 91,190,000 30,551,650 0.3350 1.852 1.825 1.852 1.743 1.879 16,741,437 1.8249 0.00%
2006-04-19 0 0.340 0.335 0.340 0.300 0.345 243,573,375 79,149,754 0.3250 1.852 1.825 1.852 1.634 1.879 44,717,274 1.7700 3.03%
2006-04-18 0 0.330 0.325 0.330 0.320 0.335 134,939,750 44,463,028 0.3295 1.797 1.770 1.797 1.743 1.825 24,773,388 1.7948 6.45%
2006-04-13 0 0.310 0.310 0.315 0.300 0.315 96,830,637 29,990,128 0.3097 1.689 1.689 1.716 1.634 1.716 17,776,993 1.6870 1.64%
2006-04-12 0 0.305 0.305 0.310 0.270 0.315 312,058,750 93,788,140 0.3005 1.661 1.661 1.689 1.471 1.716 57,290,402 1.6371 10.91%
2006-04-11 0 0.275 0.270 0.275 0.255 0.275 75,446,500 20,107,545 0.2665 1.498 1.471 1.498 1.389 1.498 13,851,111 1.4517 3.77%
2006-04-10 0 0.265 0.260 0.265 0.260 0.265 27,938,750 7,344,439 0.2629 1.443 1.416 1.443 1.416 1.443 5,129,234 1.4319 1.92%
2006-04-07 0 0.260 0.260 0.265 0.260 0.275 38,211,250 10,253,183 0.2683 1.416 1.416 1.443 1.416 1.498 7,015,147 1.4616 -3.70%
2006-04-06 0 0.270 0.270 0.275 0.265 0.280 110,923,000 30,279,460 0.2730 1.471 1.471 1.498 1.443 1.525 20,364,189 1.4869 3.85%
2006-04-04 0 0.260 0.260 0.265 0.255 0.265 61,560,083 16,040,894 0.2606 1.416 1.416 1.443 1.389 1.443 11,301,724 1.4193 0.00%
2006-04-03 0 0.260 0.260 0.265 0.249 0.265 71,066,500 18,235,547 0.2566 1.416 1.416 1.443 1.356 1.443 13,046,993 1.3977 5.69%
2006-03-31 0 0.246 0.245 0.246 0.244 0.260 38,148,500 9,572,790 0.2509 1.340 1.335 1.340 1.329 1.416 7,003,626 1.3668 0.82%
2006-03-30 0 0.244 0.243 0.244 0.238 0.247 26,884,000 6,543,344 0.2434 1.329 1.324 1.329 1.296 1.345 4,935,594 1.3257 2.09%
2006-03-29 0 0.239 0.236 0.240 0.234 0.241 9,651,546 2,291,226 0.2374 1.302 1.285 1.307 1.275 1.313 1,771,913 1.2931 -1.24%
2006-03-28 0 0.242 0.242 0.243 0.239 0.245 14,216,875 3,453,019 0.2429 1.318 1.318 1.324 1.302 1.335 2,610,055 1.3230 0.00%
2006-03-27 0 0.242 0.240 0.242 0.234 0.244 12,568,250 3,012,646 0.2397 1.318 1.307 1.318 1.275 1.329 2,307,386 1.3057 3.42%
2006-03-24 0 0.234 0.233 0.235 0.229 0.235 15,851,750 3,677,401 0.2320 1.275 1.269 1.280 1.247 1.280 2,910,199 1.2636 -1.27%
2006-03-23 0 0.237 0.236 0.238 0.234 0.243 23,892,500 5,665,097 0.2371 1.291 1.285 1.296 1.275 1.324 4,386,389 1.2915 -0.42%
2006-03-22 0 0.238 0.236 0.240 0.235 0.255 23,602,500 5,805,224 0.2460 1.296 1.285 1.307 1.280 1.389 4,333,148 1.3397 -3.64%
2006-03-21 0 0.247 0.246 0.247 0.244 0.250 30,666,000 7,598,324 0.2478 1.345 1.340 1.345 1.329 1.362 5,629,925 1.3496 -3.14%
2006-03-20 0 0.255 0.249 0.255 0.249 0.255 20,034,000 5,029,570 0.2511 1.389 1.356 1.389 1.356 1.389 3,678,012 1.3675 0.00%
2006-03-17 0 0.255 0.250 0.255 0.250 0.265 29,534,100 7,586,485 0.2569 1.389 1.362 1.389 1.362 1.443 5,422,122 1.3992 -1.92%
2006-03-16 0 0.260 0.260 0.265 0.250 0.265 56,438,000 14,554,450 0.2579 1.416 1.416 1.443 1.362 1.443 10,361,369 1.4047 1.96%
2006-03-15 0 0.255 0.255 0.260 0.248 0.260 38,512,085 9,769,345 0.2537 1.389 1.389 1.416 1.351 1.416 7,070,376 1.3817 0.00%
2006-03-14 0 0.255 0.250 0.255 0.248 0.260 34,354,000 8,679,580 0.2527 1.389 1.362 1.389 1.351 1.416 6,307,000 1.3762 -1.92%
2006-03-13 0 0.260 0.260 0.265 0.248 0.265 83,376,027 21,352,706 0.2561 1.416 1.416 1.443 1.351 1.443 15,306,881 1.3950 6.12%
2006-03-10 0 0.245 0.245 0.246 0.245 0.255 60,858,250 15,172,965 0.2493 1.335 1.335 1.340 1.335 1.389 11,172,876 1.3580 -1.21%
2006-03-09 0 0.248 0.247 0.248 0.245 0.265 149,953,250 38,259,898 0.2551 1.351 1.345 1.351 1.335 1.443 27,529,694 1.3898 0.81%
2006-03-08 0 0.246 0.246 0.247 0.229 0.249 82,788,000 19,812,066 0.2393 1.340 1.340 1.345 1.247 1.356 15,198,926 1.3035 1.23%
2006-03-07 0 0.243 0.242 0.243 0.240 0.248 138,352,000 33,803,646 0.2443 1.324 1.318 1.324 1.307 1.351 25,399,838 1.3309 -4.71%
2006-03-06 0 0.255 0.250 0.255 0.223 0.255 335,470,760 80,564,249 0.2402 1.389 1.362 1.389 1.215 1.389 61,588,578 1.3081 13.84%
2006-03-03 0 0.224 0.224 0.225 0.221 0.225 36,677,750 8,200,725 0.2236 1.220 1.220 1.226 1.204 1.226 6,733,614 1.2179 0.90%
2006-03-02 0 0.222 0.222 0.223 0.215 0.225 52,378,750 11,622,696 0.2219 1.209 1.209 1.215 1.171 1.226 9,616,137 1.2087 4.23%
2006-03-01 0 0.213 0.212 0.214 0.205 0.214 8,675,000 1,827,577 0.2107 1.160 1.155 1.166 1.117 1.166 1,592,630 1.1475 0.47%
2006-02-28 0 0.212 0.211 0.212 0.205 0.214 27,258,000 5,687,398 0.2087 1.155 1.149 1.155 1.117 1.166 5,004,256 1.1365 -0.93%
2006-02-27 0 0.214 0.214 0.215 0.211 0.221 22,402,250 4,797,602 0.2142 1.166 1.166 1.171 1.149 1.204 4,112,796 1.1665 -3.17%
2006-02-24 0 0.221 0.220 0.221 0.220 0.225 22,950,132 5,092,184 0.2219 1.204 1.198 1.204 1.198 1.226 4,213,381 1.2086 -0.90%
2006-02-23 0 0.223 0.222 0.223 0.221 0.226 32,207,250 7,162,229 0.2224 1.215 1.209 1.215 1.204 1.231 5,912,881 1.2113 0.45%
2006-02-22 0 0.222 0.222 0.223 0.217 0.224 57,292,000 12,685,646 0.2214 1.209 1.209 1.215 1.182 1.220 10,518,153 1.2061 2.30%
2006-02-21 0 0.217 0.215 0.217 0.213 0.218 21,252,250 4,587,939 0.2159 1.182 1.171 1.182 1.160 1.187 3,901,669 1.1759 0.00%
2006-02-20 0 0.217 0.216 0.218 0.215 0.220 21,480,000 4,671,096 0.2175 1.182 1.177 1.187 1.171 1.198 3,943,481 1.1845 -0.46%
2006-02-17 0 0.218 0.218 0.219 0.216 0.224 29,986,750 6,597,435 0.2200 1.187 1.187 1.193 1.177 1.220 5,505,223 1.1984 -1.80%
2006-02-16 0 0.222 0.220 0.222 0.216 0.226 66,358,000 14,684,866 0.2213 1.209 1.198 1.209 1.177 1.231 12,182,567 1.2054 1.37%
2006-02-15 0 0.219 0.218 0.219 0.208 0.220 87,882,250 18,927,756 0.2154 1.193 1.187 1.193 1.133 1.198 16,134,172 1.1731 5.29%
2006-02-14 0 0.208 0.207 0.208 0.206 0.209 21,664,831 4,495,671 0.2075 1.133 1.128 1.133 1.122 1.138 3,977,414 1.1303 -0.48%
2006-02-13 0 0.209 0.207 0.209 0.205 0.209 37,342,000 7,763,554 0.2079 1.138 1.128 1.138 1.117 1.138 6,855,562 1.1324 0.48%
2006-02-10 0 0.208 0.207 0.208 0.204 0.209 52,234,500 10,812,572 0.2070 1.133 1.128 1.133 1.111 1.138 9,589,654 1.1275 1.96%
2006-02-09 0 0.204 0.203 0.204 0.197 0.204 20,854,000 4,186,302 0.2007 1.111 1.106 1.111 1.073 1.111 3,828,555 1.0934 1.49%
2006-02-08 0 0.201 0.201 0.202 0.198 0.203 18,207,000 3,660,333 0.2010 1.095 1.095 1.100 1.078 1.106 3,342,596 1.0951 -0.99%
2006-02-07 0 0.203 0.203 0.204 0.201 0.208 29,287,750 5,989,521 0.2045 1.106 1.106 1.111 1.095 1.133 5,376,894 1.1139 0.50%
2006-02-06 0 0.202 0.200 0.202 0.198 0.202 18,858,000 3,772,814 0.2001 1.100 1.089 1.100 1.078 1.100 3,462,112 1.0897 1.00%
2006-02-03 0 0.200 0.199 0.200 0.198 0.202 13,610,250 2,723,041 0.2001 1.089 1.084 1.089 1.078 1.100 2,498,686 1.0898 -1.96%
2006-02-02 0 0.204 0.203 0.204 0.197 0.205 30,243,750 6,101,122 0.2017 1.111 1.106 1.111 1.073 1.117 5,552,405 1.0988 3.03%
2006-02-01 0 0.198 0.198 0.199 0.195 0.199 12,718,477 2,516,708 0.1979 1.078 1.078 1.084 1.062 1.084 2,334,966 1.0778 0.51%
2006-01-27 0 0.197 0.196 0.197 0.197 0.200 11,740,000 2,329,010 0.1984 1.073 1.068 1.073 1.073 1.089 2,155,329 1.0806 0.00%
2006-01-26 0 0.197 0.197 0.198 0.197 0.199 8,208,000 1,623,998 0.1979 1.073 1.073 1.078 1.073 1.084 1,506,895 1.0777 -1.50%
2006-01-25 0 0.200 0.201 0.202 0.196 0.202 37,513,500 7,478,197 0.1993 1.089 1.095 1.100 1.068 1.100 6,887,048 1.0858 2.56%
2006-01-24 0 0.195 0.195 0.197 0.195 0.201 21,018,000 4,162,974 0.1981 1.062 1.062 1.073 1.062 1.095 3,858,663 1.0789 -1.52%
2006-01-23 0 0.198 0.197 0.198 0.193 0.200 71,506,000 14,111,708 0.1973 1.078 1.073 1.078 1.051 1.089 13,127,680 1.0750 2.59%
2006-01-20 0 0.193 0.190 0.193 0.189 0.194 9,194,000 1,751,156 0.1905 1.051 1.035 1.051 1.029 1.057 1,687,913 1.0375 0.00%
2006-01-19 0 0.193 0.191 0.192 0.187 0.194 18,328,000 3,489,286 0.1904 1.051 1.040 1.046 1.019 1.057 3,364,810 1.0370 3.76%
2006-01-18 0 0.186 0.185 0.186 0.184 0.187 12,038,875 2,226,840 0.1850 1.013 1.008 1.013 1.002 1.019 2,210,199 1.0075 1.64%
2006-01-17 0 0.183 0.183 0.184 0.183 0.187 2,424,000 449,928 0.1856 0.997 0.997 1.002 0.997 1.019 445,019 1.0110 -3.17%
2006-01-16 0 0.189 0.188 0.189 0.184 0.190 5,976,250 1,126,664 0.1885 1.029 1.024 1.029 1.002 1.035 1,097,171 1.0269 2.16%
2006-01-13 0 0.185 0.185 0.189 0.184 0.186 3,575,531 661,897 0.1851 1.008 1.008 1.029 1.002 1.013 656,426 1.0083 0.54%
2006-01-12 0 0.184 0.184 0.186 0.184 0.187 3,640,000 676,690 0.1859 1.002 1.002 1.013 1.002 1.019 668,262 1.0126 -1.08%
2006-01-11 0 0.186 0.185 0.187 0.185 0.187 4,693,250 874,695 0.1864 1.013 1.008 1.019 1.008 1.019 861,627 1.0152 0.00%
2006-01-10 0 0.186 0.186 0.187 0.184 0.189 6,249,243 1,168,280 0.1869 1.013 1.013 1.019 1.002 1.029 1,147,289 1.0183 -3.12%
2006-01-09 0 0.192 0.192 0.193 0.190 0.194 7,270,000 1,396,590 0.1921 1.046 1.046 1.051 1.035 1.057 1,334,688 1.0464 1.59%
2006-01-06 0 0.189 0.191 0.192 0.186 0.191 7,428,000 1,403,066 0.1889 1.029 1.040 1.046 1.013 1.040 1,363,695 1.0289 1.61%
2006-01-05 0 0.186 0.186 0.188 0.186 0.190 3,430,500 643,103 0.1875 1.013 1.013 1.024 1.013 1.035 629,800 1.0211 -2.11%
2006-01-04 0 0.190 0.188 0.190 0.186 0.190 6,005,000 1,123,998 0.1872 1.035 1.024 1.035 1.013 1.035 1,102,449 1.0195 2.70%
2006-01-03 0 0.185 0.185 0.186 0.184 0.186 2,426,250 449,099 0.1851 1.008 1.008 1.013 1.002 1.013 445,432 1.0082 -1.07%
2005-12-30 0 0.187 0.186 0.187 0.186 0.190 2,674,625 501,459 0.1875 1.019 1.013 1.019 1.013 1.035 491,030 1.0212 -2.60%
2005-12-29 0 0.192 0.191 0.192 0.187 0.192 13,920,000 2,664,180 0.1914 1.046 1.040 1.046 1.019 1.046 2,555,552 1.0425 1.05%
2005-12-28 0 0.190 0.189 0.191 0.186 0.190 1,530,000 287,920 0.1882 1.035 1.029 1.040 1.013 1.035 280,890 1.0250 2.15%
2005-12-23 0 0.186 0.186 0.188 0.183 0.188 16,940,000 3,160,774 0.1866 1.013 1.013 1.024 0.997 1.024 3,109,989 1.0163 0.54%
2005-12-22 0 0.185 0.183 0.185 0.182 0.186 9,296,000 1,718,378 0.1849 1.008 0.997 1.008 0.991 1.013 1,706,639 1.0069 -1.07%
2005-12-21 0 0.187 0.186 0.187 0.183 0.198 11,852,375 2,261,344 0.1908 1.019 1.013 1.019 0.997 1.078 2,175,960 1.0392 -4.59%
2005-12-20 0 0.196 0.196 0.197 0.193 0.199 4,918,000 959,992 0.1952 1.068 1.068 1.073 1.051 1.084 902,888 1.0632 -0.51%
2005-12-19 0 0.197 0.196 0.197 0.194 0.199 3,046,250 602,062 0.1976 1.073 1.068 1.073 1.057 1.084 559,257 1.0765 1.03%
2005-12-16 0 0.195 0.195 0.196 0.192 0.199 9,470,000 1,837,586 0.1940 1.062 1.062 1.068 1.046 1.084 1,738,583 1.0569 -2.01%
2005-12-15 0 0.199 0.199 0.200 0.195 0.203 83,760,476 16,735,632 0.1998 1.084 1.084 1.089 1.062 1.106 15,377,461 1.0883 3.65%
2005-12-14 0 0.192 0.191 0.192 0.188 0.192 9,784,000 1,860,258 0.1901 1.046 1.040 1.046 1.024 1.046 1,796,230 1.0356 2.67%
2005-12-13 0 0.187 0.187 0.188 0.187 0.192 9,534,500 1,804,372 0.1892 1.019 1.019 1.024 1.019 1.046 1,750,425 1.0308 -2.60%
2005-12-12 0 0.192 0.191 0.192 0.190 0.210 58,136,100 11,533,267 0.1984 1.046 1.040 1.046 1.035 1.144 10,673,120 1.0806 5.49%
2005-12-09 0 0.182 0.182 0.183 0.175 0.185 19,031,750 3,474,046 0.1825 0.991 0.991 0.997 0.953 1.008 3,494,011 0.9943 4.60%
2005-12-08 0 0.174 0.173 0.174 0.171 0.176 2,594,500 449,331 0.1732 0.948 0.942 0.948 0.931 0.959 476,320 0.9433 0.00%
2005-12-07 0 0.174 0.174 0.175 0.173 0.178 8,080,888 1,418,813 0.1756 0.948 0.948 0.953 0.942 0.970 1,483,558 0.9564 -1.69%
2005-12-06 0 0.177 0.177 0.179 0.175 0.179 7,264,000 1,286,996 0.1772 0.964 0.964 0.975 0.953 0.975 1,333,587 0.9651 -2.21%
2005-12-05 0 0.181 0.180 0.181 0.178 0.185 21,737,000 3,959,750 0.1822 0.986 0.980 0.986 0.970 1.008 3,990,664 0.9923 1.12%
2005-12-02 0 0.179 0.177 0.179 0.173 0.179 23,379,500 4,130,025 0.1767 0.975 0.964 0.975 0.942 0.975 4,292,208 0.9622 5.29%
2005-12-01 0 0.170 0.170 0.171 0.165 0.171 5,894,143 996,265 0.1690 0.926 0.926 0.931 0.899 0.931 1,082,097 0.9207 1.19%
2005-11-30 0 0.168 0.166 0.170 0.166 0.171 13,666,000 2,300,940 0.1684 0.915 0.904 0.926 0.904 0.931 2,508,921 0.9171 2.44%
2005-11-29 0 0.164 0.164 0.165 0.162 0.165 2,550,000 416,320 0.1633 0.893 0.893 0.899 0.882 0.899 468,151 0.8893 -2.38%
2005-11-28 0 0.168 0.166 0.168 0.163 0.169 8,951,500 1,492,861 0.1668 0.915 0.904 0.915 0.888 0.921 1,643,393 0.9084 3.07%
2005-11-25 0 0.163 0.162 0.164 0.153 0.164 8,197,731 1,321,630 0.1612 0.888 0.882 0.893 0.833 0.893 1,505,009 0.8782 3.16%
2005-11-24 0 0.158 0.157 0.158 0.156 0.158 8,255,000 1,296,044 0.1570 0.861 0.855 0.861 0.850 0.861 1,515,523 0.8552 1.28%
2005-11-23 0 0.156 0.154 0.156 0.154 0.156 2,710,000 419,910 0.1549 0.850 0.839 0.850 0.839 0.850 497,525 0.8440 1.96%
2005-11-22 0 0.153 0.153 0.155 0.153 0.155 1,220,000 187,950 0.1541 0.833 0.833 0.844 0.833 0.844 223,978 0.8391 -0.65%
2005-11-21 0 0.154 0.154 0.155 0.154 0.157 3,690,000 573,580 0.1554 0.839 0.839 0.844 0.839 0.855 677,442 0.8467 0.65%
2005-11-18 0 0.153 0.153 0.154 0.153 0.156 3,046,000 469,808 0.1542 0.833 0.833 0.839 0.833 0.850 559,211 0.8401 0.00%
2005-11-17 0 0.153 0.153 0.154 0.152 0.153 5,673,000 866,477 0.1527 0.833 0.833 0.839 0.828 0.833 1,041,498 0.8320 0.66%
2005-11-16 0 0.152 0.151 0.152 0.152 0.153 2,350,208 358,180 0.1524 0.828 0.822 0.828 0.828 0.833 431,471 0.8301 -0.65%
2005-11-15 0 0.153 0.152 0.153 0.152 0.153 3,010,000 459,236 0.1526 0.833 0.828 0.833 0.828 0.833 552,601 0.8310 -0.65%
2005-11-14 0 0.154 0.154 0.155 0.154 0.156 1,114,000 172,320 0.1547 0.839 0.839 0.844 0.839 0.850 204,518 0.8426 -1.91%
2005-11-11 0 0.157 0.156 0.157 0.155 0.158 4,455,050 693,962 0.1558 0.855 0.850 0.855 0.844 0.861 817,896 0.8485 1.29%
2005-11-10 0 0.155 0.154 0.155 0.153 0.155 6,260,000 965,806 0.1543 0.844 0.839 0.844 0.833 0.844 1,149,264 0.8404 0.65%
2005-11-09 0 0.154 0.154 0.155 0.153 0.155 4,440,000 683,970 0.1540 0.839 0.839 0.844 0.833 0.844 815,133 0.8391 1.99%
2005-11-08 0 0.151 0.151 0.153 0.151 0.155 3,328,000 507,288 0.1524 0.822 0.822 0.833 0.822 0.844 610,983 0.8303 -1.95%
2005-11-07 0 0.154 0.154 0.156 0.153 0.159 5,080,000 789,210 0.1554 0.839 0.839 0.850 0.833 0.866 932,630 0.8462 -4.35%
2005-11-04 0 0.161 0.159 0.161 0.160 0.163 2,942,000 472,142 0.1605 0.877 0.866 0.877 0.872 0.888 540,117 0.8741 0.00%
2005-11-03 0 0.161 0.161 0.162 0.161 0.165 3,886,000 634,304 0.1632 0.877 0.877 0.882 0.877 0.899 713,425 0.8891 -1.23%
2005-11-02 0 0.163 0.162 0.164 0.162 0.166 8,568,000 1,397,518 0.1631 0.888 0.882 0.893 0.882 0.904 1,572,986 0.8884 0.62%
2005-11-01 0 0.162 0.162 0.165 0.159 0.165 118,503,000 19,201,831 0.1620 0.882 0.882 0.899 0.866 0.899 21,755,790 0.8826 1.89%
2005-10-31 0 0.159 0.155 0.158 0.150 0.159 8,014,000 1,240,140 0.1547 0.866 0.844 0.861 0.817 0.866 1,471,278 0.8429 3.92%
2005-10-28 0 0.153 0.153 0.155 0.149 0.155 9,096,000 1,374,124 0.1511 0.833 0.833 0.844 0.812 0.844 1,669,921 0.8229 0.00%
2005-10-27 0 0.153 0.153 0.154 0.149 0.153 6,812,000 1,030,916 0.1513 0.833 0.833 0.839 0.812 0.833 1,250,605 0.8243 0.66%
2005-10-26 0 0.152 0.151 0.152 0.149 0.155 5,438,500 829,439 0.1525 0.828 0.822 0.828 0.812 0.844 998,446 0.8307 -3.80%
2005-10-25 0 0.158 0.156 0.158 0.150 0.159 12,497,300 1,925,320 0.1541 0.861 0.850 0.861 0.817 0.866 2,294,361 0.8392 3.27%
2005-10-24 0 0.153 0.151 0.155 0.147 0.166 8,133,251 1,240,880 0.1526 0.833 0.822 0.844 0.801 0.904 1,493,171 0.8310 -6.13%
2005-10-21 0 0.163 0.163 0.164 0.161 0.167 4,658,000 760,914 0.1634 0.888 0.888 0.893 0.877 0.910 855,155 0.8898 -2.98%
2005-10-20 0 0.168 0.167 0.169 0.166 0.170 3,773,000 636,127 0.1686 0.915 0.910 0.921 0.904 0.926 692,679 0.9184 -1.18%
2005-10-19 0 0.170 0.168 0.170 0.167 0.171 4,806,000 814,012 0.1694 0.926 0.915 0.926 0.910 0.931 882,326 0.9226 -1.73%
2005-10-18 0 0.173 0.173 0.174 0.173 0.176 4,410,250 770,175 0.1746 0.942 0.942 0.948 0.942 0.959 809,671 0.9512 -2.26%
2005-10-17 0 0.177 0.175 0.180 0.177 0.181 100,000 17,900 0.1790 0.964 0.953 0.980 0.964 0.986 18,359 0.9750 -1.12%
2005-10-14 0 0.179 0.178 0.180 0.176 0.180 1,740,000 311,772 0.1792 0.975 0.970 0.980 0.959 0.980 319,444 0.9760 0.00%
2005-10-13 0 0.179 0.178 0.179 0.175 0.179 4,968,000 879,936 0.1771 0.975 0.970 0.975 0.953 0.975 912,068 0.9648 2.29%
2005-10-12 0 0.175 0.175 0.177 0.173 0.181 8,069,375 1,441,380 0.1786 0.953 0.953 0.964 0.942 0.986 1,481,445 0.9730 -2.78%
2005-10-10 0 0.180 0.180 0.181 0.180 0.184 4,204,000 759,608 0.1807 0.980 0.980 0.986 0.980 1.002 771,806 0.9842 -1.10%
2005-10-07 0 0.182 0.181 0.182 0.181 0.188 4,878,000 895,534 0.1836 0.991 0.986 0.991 0.986 1.024 895,545 1.0000 -0.55%
2005-10-06 0 0.183 0.182 0.183 0.181 0.189 14,586,000 2,673,084 0.1833 0.997 0.991 0.997 0.986 1.029 2,677,822 0.9982 -3.68%
2005-10-05 0 0.190 0.187 0.190 0.186 0.192 9,812,250 1,862,749 0.1898 1.035 1.019 1.035 1.013 1.046 1,801,416 1.0340 -0.52%
2005-10-04 0 0.191 0.190 0.192 0.188 0.192 13,678,000 2,600,390 0.1901 1.040 1.035 1.046 1.024 1.046 2,511,124 1.0355 1.06%
2005-10-03 0 0.189 0.188 0.189 0.186 0.189 10,683,000 2,003,102 0.1875 1.029 1.024 1.029 1.013 1.029 1,961,276 1.0213 2.16%
2005-09-30 0 0.185 0.185 0.186 0.184 0.187 5,949,000 1,101,604 0.1852 1.008 1.008 1.013 1.002 1.019 1,092,168 1.0086 1.09%
2005-09-29 0 0.183 0.183 0.184 0.181 0.185 8,377,000 1,524,636 0.1820 0.997 0.997 1.002 0.986 1.008 1,537,921 0.9914 2.81%
2005-09-28 0 0.178 0.177 0.178 0.178 0.182 119,260,000 21,235,970 0.1781 0.970 0.964 0.970 0.970 0.991 21,894,766 0.9699 0.00%
2005-09-27 0 0.178 0.178 0.180 0.178 0.183 5,218,375 947,178 0.1815 0.970 0.970 0.980 0.970 0.997 958,034 0.9887 -1.66%
2005-09-26 0 0.181 0.176 0.181 0.173 0.181 5,654,000 992,002 0.1755 0.986 0.959 0.986 0.942 0.986 1,038,009 0.9557 3.43%
2005-09-23 0 0.175 0.175 0.177 0.175 0.177 9,628,000 1,693,408 0.1759 0.953 0.953 0.964 0.953 0.964 1,767,590 0.9580 0.00%
2005-09-22 0 0.175 0.177 0.178 0.171 0.181 21,490,000 3,797,952 0.1767 0.953 0.964 0.970 0.931 0.986 3,945,317 0.9626 0.57%
2005-09-21 0 0.174 0.172 0.174 0.172 0.189 14,394,500 2,624,840 0.1824 0.948 0.937 0.948 0.937 1.029 2,642,665 0.9933 -7.45%
2005-09-20 0 0.188 0.188 0.190 0.184 0.188 4,828,000 897,114 0.1858 1.024 1.024 1.035 1.002 1.024 886,365 1.0121 0.53%
2005-09-16 0 0.187 0.186 0.188 0.184 0.190 6,898,000 1,291,650 0.1872 1.019 1.013 1.024 1.002 1.035 1,266,394 1.0199 -1.58%
2005-09-15 0 0.190 0.189 0.191 0.188 0.192 3,320,500 629,500 0.1896 1.035 1.029 1.040 1.024 1.046 609,606 1.0326 0.00%
2005-09-14 0 0.190 0.189 0.190 0.188 0.190 2,670,000 505,760 0.1894 1.035 1.029 1.035 1.024 1.035 490,181 1.0318 -0.52%
2005-09-13 0 0.191 0.190 0.191 0.189 0.191 5,730,000 1,089,046 0.1901 1.040 1.035 1.040 1.029 1.040 1,051,962 1.0353 0.00%
2005-09-12 0 0.191 0.190 0.191 0.185 0.192 5,711,750 1,088,994 0.1907 1.040 1.035 1.040 1.008 1.046 1,048,612 1.0385 1.60%
2005-09-09 0 0.188 0.188 0.189 0.184 0.190 26,878,000 5,004,628 0.1862 1.024 1.024 1.029 1.002 1.035 4,934,492 1.0142 -1.05%
2005-09-08 0 0.190 0.189 0.190 0.189 0.194 15,593,500 2,995,362 0.1921 1.035 1.029 1.035 1.029 1.057 2,862,787 1.0463 -1.04%
2005-09-07 0 0.192 0.192 0.193 0.192 0.203 16,998,027 3,324,049 0.1956 1.046 1.046 1.051 1.046 1.106 3,120,643 1.0652 -3.52%
2005-09-06 0 0.199 0.199 0.200 0.199 0.204 15,350,000 3,083,410 0.2009 1.084 1.084 1.089 1.084 1.111 2,818,084 1.0942 -1.00%
2005-09-05 0 0.201 0.200 0.203 0.200 0.203 2,960,000 596,400 0.2015 1.095 1.089 1.106 1.089 1.106 543,422 1.0975 -1.47%
2005-09-02 0 0.204 0.203 0.204 0.201 0.204 4,306,000 874,048 0.2030 1.111 1.106 1.111 1.095 1.111 790,532 1.1056 0.49%
2005-09-01 0 0.203 0.202 0.203 0.199 0.204 7,602,000 1,539,726 0.2025 1.106 1.100 1.106 1.084 1.111 1,395,640 1.1032 2.01%
2005-08-31 0 0.199 0.199 0.201 0.196 0.203 5,284,000 1,049,714 0.1987 1.084 1.084 1.095 1.068 1.106 970,082 1.0821 0.00%
2005-08-30 0 0.199 0.199 0.200 0.199 0.200 7,812,000 1,560,340 0.1997 1.084 1.084 1.089 1.084 1.089 1,434,193 1.0880 0.51%
2005-08-29 0 0.198 0.198 0.199 0.195 0.198 2,552,000 502,622 0.1970 1.078 1.078 1.084 1.062 1.078 468,518 1.0728 0.51%
2005-08-26 0 0.197 0.197 0.199 0.196 0.199 5,750,000 1,134,160 0.1972 1.073 1.073 1.084 1.068 1.084 1,055,634 1.0744 -0.51%
2005-08-25 0 0.198 0.198 0.199 0.198 0.200 5,846,000 1,163,918 0.1991 1.078 1.078 1.084 1.078 1.089 1,073,258 1.0845 -0.50%
2005-08-24 0 0.199 0.199 0.200 0.199 0.200 5,191,500 1,035,710 0.1995 1.084 1.084 1.089 1.084 1.089 953,100 1.0867 0.00%
2005-08-23 0 0.199 0.199 0.200 0.199 0.206 12,000,000 2,416,896 0.2014 1.084 1.084 1.089 1.084 1.122 2,203,062 1.0971 -0.50%
2005-08-22 0 0.200 0.199 0.200 0.198 0.200 15,320,047 3,058,444 0.1996 1.089 1.084 1.089 1.078 1.089 2,812,585 1.0874 0.00%
2005-08-19 0 0.200 0.198 0.200 0.196 0.200 18,530,033 3,661,778 0.1976 1.089 1.078 1.089 1.068 1.089 3,401,901 1.0764 0.00%
2005-08-18 0 0.200 0.199 0.200 0.199 0.204 9,524,250 1,916,235 0.2012 1.089 1.084 1.089 1.084 1.111 1,748,543 1.0959 -2.44%
2005-08-17 0 0.205 0.204 0.205 0.203 0.205 6,872,906 1,403,343 0.2042 1.117 1.111 1.117 1.106 1.117 1,261,787 1.1122 0.00%
2005-08-16 0 0.205 0.204 0.205 0.203 0.206 15,081,625 3,096,573 0.2053 1.117 1.111 1.117 1.106 1.122 2,768,813 1.1184 -0.97%
2005-08-15 0 0.207 0.206 0.208 0.206 0.211 7,888,750 1,630,482 0.2067 1.128 1.122 1.133 1.122 1.149 1,448,284 1.1258 -0.48%
2005-08-12 0 0.208 0.208 0.210 0.208 0.211 5,958,000 1,245,110 0.2090 1.133 1.133 1.144 1.133 1.149 1,093,820 1.1383 -1.42%
2005-08-11 0 0.211 0.211 0.213 0.208 0.215 12,254,000 2,597,820 0.2120 1.149 1.149 1.160 1.133 1.171 2,249,694 1.1547 -0.47%
2005-08-10 0 0.212 0.210 0.212 0.208 0.212 8,914,000 1,867,542 0.2095 1.155 1.144 1.155 1.133 1.155 1,636,508 1.1412 2.42%
2005-08-09 0 0.207 0.207 0.208 0.207 0.211 7,724,000 1,617,068 0.2094 1.128 1.128 1.133 1.128 1.149 1,418,038 1.1404 -2.36%
2005-08-08 0 0.212 0.211 0.212 0.209 0.212 8,896,000 1,870,800 0.2103 1.155 1.149 1.155 1.138 1.155 1,633,203 1.1455 0.00%
2005-08-05 0 0.212 0.211 0.212 0.211 0.213 5,836,500 1,237,345 0.2120 1.155 1.149 1.155 1.149 1.160 1,071,514 1.1548 -0.47%
2005-08-04 0 0.213 0.213 0.214 0.212 0.214 10,514,000 2,239,204 0.2130 1.160 1.160 1.166 1.155 1.166 1,930,250 1.1601 -0.47%
2005-08-03 0 0.214 0.213 0.215 0.212 0.215 7,712,625 1,646,854 0.2135 1.166 1.160 1.171 1.155 1.171 1,415,949 1.1631 -0.47%
2005-08-02 0 0.215 0.213 0.215 0.211 0.216 11,694,000 2,507,668 0.2144 1.171 1.160 1.171 1.149 1.177 2,146,884 1.1681 0.94%
2005-08-01 0 0.213 0.212 0.213 0.210 0.216 9,724,500 2,082,296 0.2141 1.160 1.155 1.160 1.144 1.177 1,785,306 1.1664 -0.93%
2005-07-29 0 0.215 0.213 0.216 0.212 0.215 10,612,668 2,267,574 0.2137 1.171 1.160 1.177 1.155 1.171 1,948,364 1.1638 0.94%
2005-07-28 0 0.213 0.213 0.214 0.211 0.218 43,034,125 9,241,438 0.2147 1.160 1.160 1.166 1.149 1.187 7,900,571 1.1697 0.95%
2005-07-27 0 0.211 0.210 0.213 0.210 0.212 12,086,500 2,550,388 0.2110 1.149 1.144 1.160 1.144 1.155 2,218,943 1.1494 0.48%
2005-07-26 0 0.210 0.210 0.211 0.210 0.211 7,847,250 1,650,392 0.2103 1.144 1.144 1.149 1.144 1.149 1,440,665 1.1456 -0.94%
2005-07-25 0 0.212 0.212 0.213 0.211 0.214 11,413,750 2,417,651 0.2118 1.155 1.155 1.160 1.149 1.166 2,095,433 1.1538 -0.93%
2005-07-22 0 0.214 0.213 0.214 0.210 0.215 15,853,187 3,368,612 0.2125 1.166 1.160 1.166 1.144 1.171 2,910,463 1.1574 -0.47%
2005-07-21 0 0.215 0.214 0.215 0.214 0.222 22,710,016 4,933,350 0.2172 1.171 1.166 1.171 1.166 1.209 4,169,298 1.1833 -1.83%
2005-07-20 0 0.219 0.218 0.219 0.213 0.221 38,040,500 8,292,007 0.2180 1.193 1.187 1.193 1.160 1.204 6,983,799 1.1873 2.82%
2005-07-19 0 0.213 0.212 0.213 0.207 0.216 49,632,329 10,570,198 0.2130 1.160 1.155 1.160 1.128 1.177 9,111,925 1.1600 2.90%
2005-07-18 0 0.207 0.206 0.207 0.205 0.208 4,767,788 987,382 0.2071 1.128 1.122 1.128 1.117 1.133 875,311 1.1280 -0.48%
2005-07-15 0 0.208 0.206 0.208 0.205 0.208 4,800,471 987,332 0.2057 1.133 1.122 1.133 1.117 1.133 881,311 1.1203 0.97%
2005-07-14 0 0.206 0.205 0.207 0.204 0.207 4,334,500 893,591 0.2062 1.122 1.117 1.128 1.111 1.128 795,764 1.1229 -0.48%
2005-07-13 0 0.207 0.206 0.208 0.204 0.207 7,622,000 1,566,282 0.2055 1.128 1.122 1.133 1.111 1.128 1,399,312 1.1193 -0.48%
2005-07-12 0 0.208 0.207 0.208 0.207 0.209 11,220,000 2,333,568 0.2080 1.133 1.128 1.133 1.128 1.138 2,059,863 1.1329 0.48%
2005-07-11 0 0.207 0.207 0.208 0.202 0.208 4,931,750 1,017,419 0.2063 1.128 1.128 1.133 1.100 1.133 905,413 1.1237 2.48%
2005-07-08 0 0.202 0.202 0.203 0.193 0.207 7,262,000 1,460,648 0.2011 1.100 1.100 1.106 1.051 1.128 1,333,220 1.0956 -0.49%
2005-07-07 0 0.203 0.203 0.204 0.202 0.208 10,938,000 2,247,766 0.2055 1.106 1.106 1.111 1.100 1.133 2,008,091 1.1194 -2.87%
2005-07-06 0 0.209 0.208 0.209 0.206 0.210 7,350,750 1,530,374 0.2082 1.138 1.133 1.138 1.122 1.144 1,349,513 1.1340 0.48%
2005-07-05 0 0.208 0.208 0.209 0.208 0.210 8,850,500 1,848,198 0.2088 1.133 1.133 1.138 1.133 1.144 1,624,850 1.1375 -1.42%
2005-07-04 0 0.211 0.210 0.212 0.207 0.211 12,532,250 2,626,284 0.2096 1.149 1.144 1.155 1.128 1.149 2,300,777 1.1415 1.93%
2005-06-30 0 0.207 0.206 0.207 0.205 0.210 20,594,290 4,275,974 0.2076 1.128 1.122 1.128 1.117 1.144 3,780,875 1.1309 -0.96%
2005-06-29 0 0.209 0.209 0.210 0.208 0.214 16,148,000 3,417,526 0.2116 1.138 1.138 1.144 1.133 1.166 2,964,587 1.1528 -0.95%
2005-06-28 0 0.211 0.210 0.211 0.210 0.213 10,287,137 2,171,343 0.2111 1.149 1.144 1.149 1.144 1.160 1,888,600 1.1497 0.00%
2005-06-27 0 0.211 0.211 0.212 0.209 0.214 15,272,000 3,233,296 0.2117 1.149 1.149 1.155 1.138 1.166 2,803,764 1.1532 -0.47%
2005-06-24 0 0.212 0.210 0.212 0.208 0.212 14,966,000 3,149,440 0.2104 1.155 1.144 1.155 1.133 1.155 2,747,586 1.1463 0.00%
2005-06-23 0 0.212 0.211 0.212 0.207 0.212 18,067,000 3,785,130 0.2095 1.155 1.149 1.155 1.128 1.155 3,316,894 1.1412 1.92%
2005-06-22 0 0.208 0.207 0.208 0.201 0.208 14,578,000 2,995,444 0.2055 1.133 1.128 1.133 1.095 1.133 2,676,353 1.1192 1.96%
2005-06-21 0 0.204 0.203 0.205 0.198 0.204 7,560,000 1,515,664 0.2005 1.111 1.106 1.117 1.078 1.111 1,387,929 1.0920 1.49%
2005-06-20 0 0.201 0.201 0.202 0.199 0.203 19,474,000 3,913,544 0.2010 1.095 1.095 1.100 1.084 1.106 3,575,203 1.0946 1.52%
2005-06-17 0 0.198 0.197 0.198 0.193 0.198 17,660,000 3,460,794 0.1960 1.078 1.073 1.078 1.051 1.078 3,242,173 1.0674 3.66%
2005-06-16 0 0.191 0.190 0.191 0.189 0.193 6,180,000 1,183,370 0.1915 1.040 1.035 1.040 1.029 1.051 1,134,577 1.0430 0.53%
2005-06-15 0 0.190 0.189 0.190 0.189 0.190 4,900,000 930,300 0.1899 1.035 1.029 1.035 1.029 1.035 899,584 1.0341 -1.04%
2005-06-14 0 0.192 0.189 0.192 0.189 0.192 4,630,000 882,478 0.1906 1.046 1.029 1.046 1.029 1.046 850,015 1.0382 0.52%
2005-06-13 0 0.191 0.190 0.192 0.191 0.192 1,366,765 261,200 0.1911 1.040 1.035 1.046 1.040 1.046 250,922 1.0410 -1.04%
2005-06-10 0 0.193 0.192 0.193 0.190 0.193 3,813,500 730,706 0.1916 1.051 1.046 1.051 1.035 1.051 700,115 1.0437 1.58%
2005-06-09 0 0.190 0.190 0.192 0.190 0.193 3,237,250 619,830 0.1915 1.035 1.035 1.046 1.035 1.051 594,322 1.0429 -1.55%
2005-06-08 0 0.193 0.192 0.193 0.189 0.193 2,576,500 494,467 0.1919 1.051 1.046 1.051 1.029 1.051 473,016 1.0453 2.12%
2005-06-07 0 0.189 0.188 0.190 0.188 0.190 1,849,000 349,414 0.1890 1.029 1.024 1.035 1.024 1.035 339,455 1.0293 0.53%
2005-06-06 0 0.188 0.188 0.190 0.188 0.190 4,560,250 861,085 0.1888 1.024 1.024 1.035 1.024 1.035 837,210 1.0285 -1.57%
2005-06-03 0 0.191 0.189 0.191 0.190 0.191 3,690,000 702,290 0.1903 1.040 1.029 1.040 1.035 1.040 677,442 1.0367 0.00%
2005-06-02 0 0.191 0.190 0.192 0.189 0.195 6,986,000 1,346,004 0.1927 1.040 1.035 1.046 1.029 1.062 1,282,549 1.0495 -0.52%
2005-06-01 0 0.192 0.191 0.193 0.191 0.195 3,980,000 766,750 0.1927 1.046 1.040 1.051 1.040 1.062 730,682 1.0494 -1.03%
2005-05-31 0 0.194 0.194 0.195 0.190 0.195 8,944,500 1,727,341 0.1931 1.057 1.057 1.062 1.035 1.062 1,642,107 1.0519 1.04%
2005-05-30 0 0.192 0.189 0.190 0.188 0.192 3,977,000 755,467 0.1900 1.046 1.029 1.035 1.024 1.046 730,132 1.0347 1.59%
2005-05-27 0 0.189 0.189 0.190 0.188 0.191 13,695,000 2,601,332 0.1899 1.029 1.029 1.035 1.024 1.040 2,514,245 1.0346 1.07%
2005-05-26 0 0.187 0.186 0.187 0.186 0.192 23,982,000 4,510,096 0.1881 1.019 1.013 1.019 1.013 1.046 4,402,820 1.0244 -3.11%
2005-05-25 0 0.193 0.193 0.195 0.193 0.199 10,918,500 2,122,721 0.1944 1.051 1.051 1.062 1.051 1.084 2,004,511 1.0590 -3.02%
2005-05-24 0 0.199 0.199 0.200 0.197 0.201 10,174,000 2,024,660 0.1990 1.084 1.084 1.089 1.073 1.095 1,867,830 1.0840 -1.00%
2005-05-23 0 0.201 0.201 0.202 0.200 0.202 3,690,000 739,590 0.2004 1.095 1.095 1.100 1.089 1.100 677,442 1.0917 -0.50%
2005-05-20 0 0.202 0.201 0.203 0.201 0.207 4,775,750 966,549 0.2024 1.100 1.095 1.106 1.095 1.128 876,773 1.1024 0.50%
2005-05-19 0 0.201 0.200 0.201 0.200 0.204 8,647,750 1,744,027 0.2017 1.095 1.089 1.095 1.089 1.111 1,587,628 1.0985 -0.50%
2005-05-18 0 0.202 0.202 0.203 0.202 0.204 7,500,125 1,520,912 0.2028 1.100 1.100 1.106 1.100 1.111 1,376,937 1.1046 -0.98%
2005-05-17 0 0.204 0.203 0.204 0.202 0.205 10,696,000 2,174,852 0.2033 1.111 1.106 1.111 1.100 1.117 1,963,663 1.1075 -0.97%
2005-05-13 0 0.206 0.206 0.207 0.206 0.209 7,768,000 1,603,270 0.2064 1.122 1.122 1.128 1.122 1.138 1,426,116 1.1242 -1.44%
2005-05-12 0 0.209 0.209 0.210 0.208 0.210 12,140,000 2,537,320 0.2090 1.138 1.138 1.144 1.133 1.144 2,228,765 1.1384 0.48%
2005-05-11 0 0.208 0.207 0.208 0.206 0.208 6,054,000 1,254,700 0.2073 1.133 1.128 1.133 1.122 1.133 1,111,445 1.1289 -0.48%
2005-05-10 0 0.209 0.209 0.210 0.208 0.211 8,426,875 1,768,441 0.2099 1.138 1.138 1.144 1.133 1.149 1,547,077 1.1431 -0.48%
2005-05-09 0 0.210 0.210 0.211 0.210 0.213 9,146,000 1,929,380 0.2110 1.144 1.144 1.149 1.144 1.160 1,679,101 1.1491 0.00%
2005-05-06 0 0.210 0.210 0.211 0.210 0.212 12,476,000 2,628,612 0.2107 1.144 1.144 1.149 1.144 1.155 2,290,450 1.1476 0.96%
2005-05-05 0 0.208 0.208 0.209 0.208 0.211 9,966,000 2,082,864 0.2090 1.133 1.133 1.138 1.133 1.149 1,829,643 1.1384 0.97%
2005-05-04 0 0.206 0.206 0.207 0.204 0.213 29,324,781 6,152,478 0.2098 1.122 1.122 1.128 1.111 1.160 5,383,693 1.1428 -1.44%
2005-05-03 0 0.209 0.209 0.210 0.208 0.213 22,864,000 4,805,902 0.2102 1.138 1.138 1.144 1.133 1.160 4,197,568 1.1449 0.97%
2005-04-29 0 0.207 0.206 0.207 0.204 0.207 5,585,250 1,144,086 0.2048 1.128 1.122 1.128 1.111 1.128 1,025,388 1.1158 0.98%
2005-04-28 0 0.205 0.205 0.207 0.205 0.209 15,391,500 3,177,104 0.2064 1.117 1.117 1.128 1.117 1.138 2,825,703 1.1244 -0.49%
2005-04-27 0 0.206 0.206 0.207 0.203 0.213 16,256,093 3,376,898 0.2077 1.122 1.122 1.128 1.106 1.160 2,984,432 1.1315 -1.44%
2005-04-26 0 0.209 0.208 0.209 0.206 0.211 16,314,000 3,411,526 0.2091 1.138 1.133 1.138 1.122 1.149 2,995,063 1.1390 1.95%
2005-04-25 0 0.205 0.204 0.205 0.203 0.206 4,968,000 1,017,274 0.2048 1.117 1.111 1.117 1.106 1.122 912,068 1.1153 0.49%
2005-04-22 0 0.204 0.203 0.205 0.203 0.208 10,128,125 2,067,533 0.2041 1.111 1.106 1.117 1.106 1.133 1,859,407 1.1119 -0.97%
2005-04-21 0 0.206 0.205 0.206 0.201 0.207 6,724,000 1,368,629 0.2035 1.122 1.117 1.122 1.095 1.128 1,234,449 1.1087 0.49%
2005-04-20 0 0.205 0.205 0.206 0.203 0.208 39,094,000 7,954,582 0.2035 1.117 1.117 1.122 1.106 1.133 7,177,209 1.1083 -0.49%
2005-04-19 0 0.206 0.206 0.207 0.206 0.209 5,186,000 1,077,988 0.2079 1.122 1.122 1.128 1.122 1.138 952,090 1.1322 0.49%
2005-04-18 0 0.205 0.205 0.206 0.203 0.206 12,044,000 2,465,050 0.2047 1.117 1.117 1.122 1.106 1.122 2,211,140 1.1148 -1.44%
2005-04-15 0 0.208 0.207 0.209 0.205 0.209 9,370,750 1,947,606 0.2078 1.133 1.128 1.138 1.117 1.138 1,720,362 1.1321 -0.95%
2005-04-14 0 0.210 0.209 0.210 0.208 0.211 20,587,750 4,320,438 0.2099 1.144 1.138 1.144 1.133 1.149 3,779,674 1.1431 -0.47%
2005-04-13 0 0.211 0.211 0.212 0.204 0.212 33,690,000 6,993,458 0.2076 1.149 1.149 1.155 1.111 1.155 6,185,097 1.1307 2.93%
2005-04-12 0 0.205 0.205 0.206 0.204 0.216 59,642,000 12,372,486 0.2074 1.117 1.117 1.122 1.111 1.177 10,949,586 1.1300 -3.76%
2005-04-11 0 0.213 0.213 0.214 0.212 0.219 58,952,000 12,766,222 0.2166 1.160 1.160 1.166 1.155 1.193 10,822,910 1.1796 -1.84%
2005-04-08 0 0.217 0.216 0.217 0.211 0.218 57,180,000 12,262,824 0.2145 1.182 1.177 1.182 1.149 1.187 10,497,591 1.1682 3.33%
2005-04-07 0 0.210 0.210 0.211 0.210 0.214 18,629,500 3,956,342 0.2124 1.144 1.144 1.149 1.144 1.166 3,420,162 1.1568 -0.94%
2005-04-06 0 0.212 0.211 0.212 0.210 0.216 47,736,000 10,158,046 0.2128 1.155 1.149 1.155 1.144 1.177 8,763,781 1.1591 0.47%
2005-04-04 0 0.211 0.209 0.211 0.205 0.212 53,388,000 11,016,614 0.2064 1.149 1.138 1.149 1.117 1.155 9,801,424 1.1240 3.43%
2005-04-01 0 0.204 0.204 0.205 0.203 0.207 53,306,000 10,871,168 0.2039 1.111 1.111 1.117 1.106 1.128 9,786,369 1.1108 0.00%
2005-03-31 0 0.204 0.204 0.205 0.204 0.207 44,190,000 9,055,164 0.2049 1.111 1.111 1.117 1.111 1.128 8,112,776 1.1162 0.00%
2005-03-30 0 0.204 0.203 0.204 0.204 0.208 19,499,163 3,998,300 0.2050 1.111 1.106 1.111 1.111 1.133 3,579,822 1.1169 -1.45%
2005-03-29 0 0.207 0.206 0.207 0.207 0.211 22,580,062 4,701,367 0.2082 1.128 1.122 1.128 1.128 1.149 4,145,440 1.1341 0.00%
2005-03-24 0 0.207 0.208 0.209 0.207 0.223 254,220,000 51,984,734 0.2045 1.128 1.133 1.138 1.128 1.215 46,671,872 1.1138 -5.48%
2005-03-23 0 0.219 0.219 0.220 0.217 0.224 28,862,000 6,331,878 0.2194 1.193 1.193 1.198 1.182 1.220 5,298,732 1.1950 -3.10%
2005-03-22 0 0.226 0.226 0.227 0.225 0.234 38,630,000 8,871,676 0.2297 1.231 1.231 1.236 1.226 1.275 7,092,024 1.2509 -2.59%
2005-03-21 0 0.232 0.231 0.232 0.232 0.235 54,986,000 12,831,512 0.2334 1.264 1.258 1.264 1.264 1.280 10,094,798 1.2711 0.43%
2005-03-18 0 0.231 0.231 0.232 0.230 0.236 56,786,000 13,199,610 0.2324 1.258 1.258 1.264 1.253 1.285 10,425,257 1.2661 0.43%
2005-03-17 0 0.230 0.229 0.230 0.229 0.234 152,121,500 33,011,317 0.2170 1.253 1.247 1.253 1.247 1.275 27,927,760 1.1820 -1.71%
2005-03-16 0 0.234 0.233 0.235 0.233 0.234 22,508,000 5,254,254 0.2334 1.275 1.269 1.280 1.269 1.275 4,132,210 1.2715 -0.43%
2005-03-15 0 0.235 0.235 0.236 0.234 0.238 27,664,000 6,504,170 0.2351 1.280 1.280 1.285 1.275 1.296 5,078,793 1.2807 -0.42%
2005-03-14 0 0.236 0.235 0.236 0.235 0.239 25,670,000 6,087,220 0.2371 1.285 1.280 1.285 1.280 1.302 4,712,717 1.2917 0.85%
2005-03-11 0 0.234 0.232 0.234 0.231 0.235 10,768,000 2,505,846 0.2327 1.275 1.264 1.275 1.258 1.280 1,976,881 1.2676 0.43%
2005-03-10 0 0.233 0.233 0.234 0.231 0.234 9,514,000 2,211,276 0.2324 1.269 1.269 1.275 1.258 1.275 1,746,661 1.2660 -0.85%
2005-03-09 0 0.235 0.235 0.236 0.233 0.238 19,126,000 4,506,494 0.2356 1.280 1.280 1.285 1.269 1.296 3,511,314 1.2834 0.43%
2005-03-08 0 0.234 0.234 0.235 0.226 0.234 9,294,000 2,155,672 0.2319 1.275 1.275 1.280 1.231 1.275 1,706,272 1.2634 1.74%
2005-03-07 0 0.230 0.229 0.231 0.228 0.236 13,828,000 3,190,772 0.2307 1.253 1.247 1.258 1.242 1.285 2,538,662 1.2569 -0.86%
2005-03-04 0 0.232 0.231 0.233 0.231 0.238 18,068,000 4,226,322 0.2339 1.264 1.258 1.269 1.258 1.296 3,317,077 1.2741 -2.11%
2005-03-03 0 0.237 0.237 0.238 0.235 0.240 22,004,590 5,215,930 0.2370 1.291 1.291 1.296 1.280 1.307 4,039,790 1.2911 1.28%
2005-03-02 0 0.234 0.234 0.235 0.232 0.243 75,130,000 17,830,148 0.2373 1.275 1.275 1.280 1.264 1.324 13,793,005 1.2927 1.30%
2005-03-01 0 0.231 0.230 0.231 0.226 0.231 8,792,250 2,016,563 0.2294 1.258 1.253 1.258 1.231 1.258 1,614,156 1.2493 0.00%
2005-02-28 0 0.231 0.229 0.231 0.229 0.235 19,825,000 4,612,583 0.2327 1.258 1.247 1.258 1.247 1.280 3,639,642 1.2673 0.00%
2005-02-25 0 0.231 0.231 0.232 0.230 0.237 23,543,625 5,470,366 0.2324 1.258 1.258 1.264 1.253 1.291 4,322,339 1.2656 -1.28%
2005-02-24 0 0.234 0.233 0.234 0.232 0.236 27,002,500 6,323,097 0.2342 1.275 1.269 1.275 1.264 1.285 4,957,349 1.2755 -0.43%
2005-02-23 0 0.235 0.234 0.235 0.231 0.235 13,340,000 3,113,498 0.2334 1.280 1.275 1.280 1.258 1.280 2,449,071 1.2713 0.00%
2005-02-22 0 0.235 0.235 0.236 0.232 0.239 22,919,812 5,390,367 0.2352 1.280 1.280 1.285 1.264 1.302 4,207,814 1.2810 -0.84%
2005-02-21 0 0.237 0.237 0.238 0.236 0.241 16,478,000 3,933,786 0.2387 1.291 1.291 1.296 1.285 1.313 3,025,172 1.3004 -1.25%
2005-02-18 0 0.240 0.241 0.242 0.237 0.244 67,641,500 16,353,883 0.2418 1.307 1.313 1.318 1.291 1.329 12,418,202 1.3169 0.00%
2005-02-17 0 0.240 0.239 0.240 0.234 0.240 59,924,000 14,253,162 0.2379 1.307 1.302 1.307 1.275 1.307 11,001,358 1.2956 2.56%
2005-02-16 0 0.234 0.233 0.234 0.231 0.241 60,334,500 14,208,258 0.2355 1.275 1.269 1.275 1.258 1.313 11,076,721 1.2827 -2.50%
2005-02-15 0 0.240 0.239 0.240 0.222 0.241 64,439,470 14,916,488 0.2315 1.307 1.302 1.307 1.209 1.313 11,830,346 1.2609 7.14%
2005-02-14 0 0.224 0.224 0.225 0.222 0.227 20,846,000 4,668,886 0.2240 1.220 1.220 1.226 1.209 1.236 3,827,086 1.2200 1.82%
2005-02-08 0 0.220 0.219 0.220 0.216 0.222 9,228,000 2,032,456 0.2202 1.198 1.193 1.198 1.177 1.209 1,694,155 1.1997 0.46%
2005-02-07 0 0.219 0.218 0.219 0.216 0.219 9,274,981 2,024,744 0.2183 1.193 1.187 1.193 1.177 1.193 1,702,780 1.1891 1.86%
2005-02-04 0 0.215 0.214 0.215 0.210 0.215 8,056,000 1,713,228 0.2127 1.171 1.166 1.171 1.144 1.171 1,478,989 1.1584 2.38%
2005-02-03 0 0.210 0.210 0.211 0.209 0.212 7,711,000 1,618,629 0.2099 1.144 1.144 1.149 1.138 1.155 1,415,651 1.1434 0.00%
2005-02-02 0 0.210 0.209 0.210 0.208 0.212 6,096,000 1,278,808 0.2098 1.144 1.138 1.144 1.133 1.155 1,119,156 1.1427 0.00%
2005-02-01 0 0.210 0.208 0.210 0.208 0.216 16,300,000 3,468,370 0.2128 1.144 1.133 1.144 1.133 1.177 2,992,493 1.1590 -1.41%
2005-01-31 0 0.213 0.213 0.215 0.213 0.216 7,426,000 1,594,084 0.2147 1.160 1.160 1.171 1.160 1.177 1,363,328 1.1693 0.47%
2005-01-28 0 0.212 0.212 0.213 0.207 0.212 10,234,250 2,150,956 0.2102 1.155 1.155 1.160 1.128 1.155 1,878,891 1.1448 1.92%
2005-01-27 0 0.208 0.208 0.210 0.202 0.215 21,286,135 4,468,695 0.2099 1.133 1.133 1.144 1.100 1.171 3,907,890 1.1435 -3.26%
2005-01-26 0 0.215 0.215 0.216 0.215 0.221 7,202,000 1,559,308 0.2165 1.171 1.171 1.177 1.171 1.204 1,322,204 1.1793 -1.83%
2005-01-25 0 0.219 0.219 0.220 0.213 0.219 7,590,781 1,639,874 0.2160 1.193 1.193 1.198 1.160 1.193 1,393,580 1.1767 1.86%
2005-01-24 0 0.215 0.216 0.217 0.215 0.220 12,528,000 2,714,360 0.2167 1.171 1.177 1.182 1.171 1.198 2,299,997 1.1802 -2.71%
2005-01-21 0 0.221 0.220 0.221 0.219 0.224 13,998,750 3,094,923 0.2211 1.204 1.198 1.204 1.193 1.220 2,570,010 1.2042 -0.90%
2005-01-20 0 0.223 0.222 0.223 0.221 0.225 15,870,000 3,528,740 0.2224 1.215 1.209 1.215 1.204 1.226 2,913,550 1.2111 -0.89%
2005-01-19 0 0.225 0.225 0.226 0.224 0.227 21,065,093 4,755,505 0.2258 1.226 1.226 1.231 1.220 1.236 3,867,309 1.2297 0.45%
2005-01-18 0 0.224 0.223 0.225 0.221 0.230 55,944,215 12,643,563 0.2260 1.220 1.215 1.226 1.204 1.253 10,270,715 1.2310 1.82%
2005-01-17 0 0.220 0.218 0.220 0.219 0.225 12,920,000 2,850,900 0.2207 1.198 1.187 1.198 1.193 1.226 2,371,964 1.2019 1.38%
2005-01-14 0 0.217 0.217 0.218 0.216 0.221 30,146,000 6,570,654 0.2180 1.182 1.182 1.187 1.177 1.204 5,534,459 1.1872 -1.81%
2005-01-13 0 0.221 0.221 0.222 0.216 0.226 48,286,000 10,691,314 0.2214 1.204 1.204 1.209 1.177 1.231 8,864,755 1.2060 1.38%
2005-01-12 0 0.218 0.218 0.219 0.200 0.219 72,488,501 15,157,574 0.2091 1.187 1.187 1.193 1.089 1.193 13,308,056 1.1390 0.46%
2005-01-11 0 0.217 0.216 0.217 0.217 0.241 84,542,500 19,326,941 0.2286 1.182 1.177 1.182 1.182 1.313 15,521,032 1.2452 -8.44%
2005-01-10 0 0.237 0.236 0.237 0.231 0.245 84,864,250 20,068,373 0.2365 1.291 1.285 1.291 1.258 1.335 15,580,101 1.2881 -2.47%
2005-01-07 0 0.243 0.242 0.243 0.226 0.265 327,546,000 80,567,637 0.2460 1.324 1.318 1.324 1.231 1.443 60,133,683 1.3398 7.52%
2005-01-06 0 0.226 0.226 0.227 0.222 0.230 65,782,000 14,931,720 0.2270 1.231 1.231 1.236 1.209 1.253 12,076,820 1.2364 1.80%
2005-01-05 0 0.222 0.222 0.223 0.222 0.233 164,892,750 37,430,415 0.2270 1.209 1.209 1.215 1.209 1.269 30,272,415 1.2365 -6.33%
2005-01-04 0 0.237 0.236 0.237 0.222 0.239 180,367,000 41,647,655 0.2309 1.291 1.285 1.291 1.209 1.302 33,113,309 1.2577 -0.84%
2005-01-03 0 0.239 0.238 0.239 0.220 0.240 193,716,000 44,650,378 0.2305 1.302 1.296 1.302 1.198 1.307 35,564,032 1.2555 8.64%
2004-12-31 0 0.220 0.219 0.220 0.218 0.221 17,232,750 3,782,982 0.2195 1.198 1.193 1.198 1.187 1.204 3,163,735 1.1957 -0.45%
2004-12-30 0 0.221 0.219 0.222 0.212 0.223 150,829,250 32,991,081 0.2187 1.204 1.193 1.209 1.155 1.215 27,690,518 1.1914 1.38%
2004-12-29 0 0.218 0.218 0.219 0.210 0.225 345,182,000 75,310,220 0.2182 1.187 1.187 1.193 1.144 1.226 63,371,450 1.1884 5.83%
2004-12-28 0 0.206 0.206 0.207 0.194 0.207 140,366,000 28,402,072 0.2023 1.122 1.122 1.128 1.057 1.128 25,769,585 1.1022 4.57%
2004-12-24 0 0.197 0.197 0.198 0.196 0.198 11,838,000 2,330,788 0.1969 1.073 1.073 1.078 1.068 1.078 2,173,321 1.0725 0.00%
2004-12-23 0 0.197 0.196 0.197 0.196 0.200 27,557,406 5,445,642 0.1976 1.073 1.068 1.073 1.068 1.089 5,059,223 1.0764 1.03%
2004-12-22 0 0.195 0.195 0.196 0.195 0.207 85,574,250 17,181,342 0.2008 1.062 1.062 1.068 1.062 1.128 15,710,449 1.0936 0.00%
2004-12-21 0 0.195 0.194 0.195 0.192 0.197 46,489,375 9,013,516 0.1939 1.062 1.057 1.062 1.046 1.073 8,534,915 1.0561 -0.51%
2004-12-20 0 0.196 0.195 0.196 0.193 0.196 63,474,000 12,352,770 0.1946 1.068 1.062 1.068 1.051 1.068 11,653,097 1.0600 2.08%
2004-12-17 0 0.192 0.190 0.192 0.188 0.195 376,812,000 69,538,278 0.1845 1.046 1.035 1.046 1.024 1.062 69,178,355 1.0052 -2.04%
2004-12-16 0 0.196 0.194 0.196 0.192 0.199 34,770,250 6,814,653 0.1960 1.068 1.057 1.068 1.046 1.084 6,383,418 1.0676 1.03%
2004-12-15 0 0.194 0.193 0.196 0.191 0.198 33,459,000 6,510,714 0.1946 1.057 1.051 1.068 1.040 1.078 6,142,688 1.0599 -1.02%
2004-12-14 0 0.196 0.195 0.197 0.195 0.201 29,602,000 5,839,920 0.1973 1.068 1.062 1.073 1.062 1.095 5,434,587 1.0746 0.00%
2004-12-13 0 0.196 0.195 0.196 0.193 0.198 15,466,000 3,018,146 0.1951 1.068 1.062 1.068 1.051 1.078 2,839,380 1.0630 -0.51%
2004-12-10 0 0.197 0.196 0.199 0.197 0.208 36,010,000 7,176,292 0.1993 1.073 1.068 1.084 1.073 1.133 6,611,022 1.0855 -3.90%
2004-12-09 0 0.205 0.204 0.205 0.198 0.210 48,106,000 9,749,268 0.2027 1.117 1.111 1.117 1.078 1.144 8,831,709 1.1039 -1.44%
2004-12-08 0 0.208 0.207 0.209 0.206 0.214 31,571,751 6,611,824 0.2094 1.133 1.128 1.138 1.122 1.166 5,796,211 1.1407 -2.80%
2004-12-07 0 0.214 0.213 0.214 0.211 0.218 12,390,000 2,643,996 0.2134 1.166 1.160 1.166 1.149 1.187 2,274,662 1.1624 0.00%
2004-12-06 0 0.214 0.214 0.215 0.213 0.218 19,050,000 4,110,970 0.2158 1.166 1.166 1.171 1.160 1.187 3,497,361 1.1754 -0.47%
2004-12-03 0 0.215 0.215 0.217 0.213 0.221 90,812,000 19,760,286 0.2176 1.171 1.171 1.182 1.160 1.204 16,672,040 1.1852 0.47%
2004-12-02 0 0.214 0.214 0.215 0.208 0.217 71,826,000 15,307,504 0.2131 1.166 1.166 1.171 1.133 1.182 13,186,429 1.1609 3.38%
2004-12-01 0 0.207 0.207 0.209 0.206 0.210 34,603,000 7,194,506 0.2079 1.128 1.128 1.138 1.122 1.144 6,352,713 1.1325 -0.48%
2004-11-30 0 0.208 0.208 0.210 0.207 0.216 36,224,500 7,675,798 0.2119 1.133 1.133 1.144 1.128 1.177 6,650,402 1.1542 -2.80%
2004-11-29 0 0.214 0.214 0.215 0.213 0.220 21,103,000 4,569,848 0.2165 1.166 1.166 1.171 1.160 1.198 3,874,268 1.1795 -0.93%
2004-11-26 0 0.216 0.216 0.217 0.214 0.224 91,100,000 19,952,216 0.2190 1.177 1.177 1.182 1.166 1.220 16,724,914 1.1930 0.93%
2004-11-25 0 0.214 0.214 0.215 0.209 0.225 149,369,250 32,571,859 0.2181 1.166 1.166 1.171 1.138 1.226 27,422,479 1.1878 -0.93%
2004-11-24 0 0.216 0.215 0.216 0.208 0.222 143,099,000 31,164,896 0.2178 1.177 1.171 1.177 1.133 1.209 26,271,333 1.1863 -2.26%
2004-11-23 0 0.221 0.219 0.220 0.190 0.231 410,420,000 87,415,620 0.2130 1.204 1.193 1.198 1.035 1.258 75,348,398 1.1602 16.32%
2004-11-22 0 0.190 0.189 0.190 0.187 0.191 24,464,000 4,629,596 0.1892 1.035 1.029 1.035 1.019 1.040 4,491,309 1.0308 -1.04%
2004-11-19 0 0.192 0.191 0.192 0.188 0.193 27,596,750 5,277,833 0.1912 1.046 1.040 1.046 1.024 1.051 5,066,446 1.0417 1.05%
2004-11-18 0 0.190 0.189 0.190 0.188 0.193 18,237,125 3,467,739 0.1901 1.035 1.029 1.035 1.024 1.051 3,348,127 1.0357 0.00%
2004-11-17 0 0.190 0.190 0.191 0.186 0.193 38,346,000 7,286,882 0.1900 1.035 1.035 1.040 1.013 1.051 7,039,885 1.0351 0.53%
2004-11-16 0 0.189 0.188 0.189 0.188 0.199 58,124,312 11,080,296 0.1906 1.029 1.024 1.029 1.024 1.084 10,670,956 1.0384 -3.57%
2004-11-15 0 0.196 0.196 0.197 0.195 0.201 81,981,869 16,242,556 0.1981 1.068 1.068 1.073 1.062 1.095 15,050,929 1.0792 2.08%
2004-11-12 0 0.192 0.191 0.192 0.189 0.195 73,369,154 14,141,493 0.1927 1.046 1.040 1.046 1.029 1.062 13,469,734 1.0499 1.59%
2004-11-11 0 0.189 0.189 0.190 0.186 0.191 64,537,250 12,151,294 0.1883 1.029 1.029 1.035 1.013 1.040 11,848,298 1.0256 2.16%
2004-11-10 0 0.185 0.183 0.185 0.181 0.192 59,914,500 11,134,038 0.1858 1.008 0.997 1.008 0.986 1.046 10,999,614 1.0122 2.21%
2004-11-09 0 0.181 0.180 0.181 0.177 0.182 36,283,668 6,529,109 0.1799 0.986 0.980 0.986 0.964 0.991 6,661,265 0.9802 0.56%
2004-11-08 0 0.180 0.179 0.180 0.179 0.184 19,966,437 3,605,594 0.1806 0.980 0.975 0.980 0.975 1.002 3,665,608 0.9836 -2.17%
2004-11-05 0 0.184 0.184 0.185 0.183 0.191 50,516,500 9,440,090 0.1869 1.002 1.002 1.008 0.997 1.040 9,274,249 1.0179 0.00%
2004-11-04 0 0.184 0.184 0.185 0.178 0.189 105,650,723 19,432,148 0.1839 1.002 1.002 1.008 0.970 1.029 19,396,259 1.0019 4.55%
2004-11-03 0 0.176 0.176 0.178 0.170 0.182 64,144,500 11,367,677 0.1772 0.959 0.959 0.970 0.926 0.991 11,776,193 0.9653 2.33%
2004-11-02 0 0.172 0.171 0.172 0.164 0.173 45,038,000 7,526,586 0.1671 0.937 0.931 0.937 0.893 0.942 8,268,459 0.9103 1.78%
2004-11-01 0 0.169 0.166 0.169 0.166 0.170 8,158,000 1,365,354 0.1674 0.921 0.904 0.921 0.904 0.926 1,497,715 0.9116 0.60%
2004-10-29 0 0.168 0.168 0.169 0.168 0.170 12,426,000 2,094,606 0.1686 0.915 0.915 0.921 0.915 0.926 2,281,271 0.9182 -1.75%
2004-10-28 0 0.171 0.170 0.171 0.170 0.172 34,488,000 5,893,558 0.1709 0.931 0.926 0.931 0.926 0.937 6,331,601 0.9308 1.79%
2004-10-27 0 0.168 0.168 0.169 0.165 0.172 43,360,000 7,303,700 0.1684 0.915 0.915 0.921 0.899 0.937 7,960,398 0.9175 1.82%
2004-10-26 0 0.165 0.164 0.165 0.164 0.165 11,910,000 1,957,520 0.1644 0.899 0.893 0.899 0.893 0.899 2,186,539 0.8953 0.61%
2004-10-25 0 0.164 0.163 0.164 0.162 0.166 20,716,000 3,384,014 0.1634 0.893 0.888 0.893 0.882 0.904 3,803,220 0.8898 -1.80%
2004-10-21 0 0.167 0.166 0.167 0.165 0.169 24,260,000 4,061,666 0.1674 0.910 0.904 0.910 0.899 0.921 4,453,857 0.9119 0.60%
2004-10-20 0 0.166 0.165 0.166 0.165 0.169 22,410,000 3,720,346 0.1660 0.904 0.899 0.904 0.899 0.921 4,114,219 0.9043 -1.78%
2004-10-19 0 0.169 0.168 0.169 0.165 0.173 371,165,500 60,571,240 0.1632 0.921 0.915 0.921 0.899 0.942 68,141,722 0.8889 -2.87%
2004-10-18 0 0.174 0.174 0.175 0.172 0.183 37,406,750 6,612,586 0.1768 0.948 0.948 0.953 0.937 0.997 6,867,450 0.9629 -5.43%
2004-10-15 0 0.184 0.184 0.185 0.183 0.187 12,459,250 2,299,879 0.1846 1.002 1.002 1.008 0.997 1.019 2,287,375 1.0055 -1.08%
2004-10-14 0 0.186 0.186 0.187 0.186 0.188 14,982,000 2,797,436 0.1867 1.013 1.013 1.019 1.013 1.024 2,750,523 1.0171 -2.11%
2004-10-13 0 0.190 0.190 0.192 0.188 0.197 13,112,000 2,514,870 0.1918 1.035 1.035 1.046 1.024 1.073 2,407,213 1.0447 -3.06%
2004-10-12 0 0.196 0.195 0.196 0.187 0.199 39,362,250 7,606,501 0.1932 1.068 1.062 1.068 1.019 1.084 7,226,457 1.0526 -1.01%
2004-10-11 1 - - - - - 0 0 - 1.078 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 1.078 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 1.078 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 1.078 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 1.078 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 1.078 - - - - 0 - 0.00%
2004-09-30 0 0.198 0.198 0.199 0.191 0.199 41,856,000 8,185,034 0.1956 1.078 1.078 1.084 1.040 1.084 7,684,281 1.0652 4.21%
2004-09-28 0 0.190 0.189 0.190 0.187 0.190 12,310,000 2,322,618 0.1887 1.035 1.029 1.035 1.019 1.035 2,259,975 1.0277 -0.52%
2004-09-27 0 0.191 0.191 0.192 0.186 0.191 13,380,000 2,520,000 0.1883 1.040 1.040 1.046 1.013 1.040 2,456,414 1.0259 0.53%
2004-09-24 0 0.190 0.189 0.190 0.187 0.195 18,716,000 3,554,896 0.1899 1.035 1.029 1.035 1.019 1.062 3,436,043 1.0346 0.00%
2004-09-23 0 0.190 0.191 0.192 0.185 0.192 18,049,000 3,392,844 0.1880 1.035 1.040 1.046 1.008 1.046 3,313,589 1.0239 0.53%
2004-09-22 0 0.189 0.188 0.190 0.188 0.196 17,520,500 3,349,890 0.1912 1.029 1.024 1.035 1.024 1.068 3,216,563 1.0415 -2.07%
2004-09-21 0 0.193 0.192 0.194 0.187 0.195 29,506,025 5,695,405 0.1930 1.051 1.046 1.057 1.019 1.062 5,416,967 1.0514 1.58%
2004-09-20 0 0.190 0.190 0.191 0.180 0.200 98,704,213 18,582,276 0.1883 1.035 1.035 1.040 0.980 1.089 18,120,960 1.0255 -2.56%
2004-09-17 0 0.195 0.194 0.195 0.192 0.218 105,291,363 21,065,971 0.2001 1.062 1.057 1.062 1.046 1.187 19,330,285 1.0898 -10.96%
2004-09-16 0 0.219 0.218 0.220 0.213 0.220 30,080,000 6,541,612 0.2175 1.193 1.187 1.198 1.160 1.198 5,522,342 1.1846 2.82%
2004-09-15 0 0.213 0.213 0.214 0.210 0.218 28,148,000 6,005,139 0.2133 1.160 1.160 1.166 1.144 1.187 5,167,649 1.1621 -1.39%
2004-09-14 0 0.216 0.216 0.217 0.215 0.226 60,858,500 13,331,958 0.2191 1.177 1.177 1.182 1.171 1.231 11,172,922 1.1932 -3.57%
2004-09-13 0 0.224 0.224 0.225 0.221 0.230 80,238,000 18,191,852 0.2267 1.220 1.220 1.226 1.204 1.253 14,730,775 1.2350 1.82%
2004-09-10 0 0.220 0.220 0.221 0.203 0.223 94,049,750 20,229,140 0.2151 1.198 1.198 1.204 1.106 1.215 17,266,454 1.1716 6.80%
2004-09-09 0 0.206 0.207 0.208 0.206 0.217 53,233,000 11,248,350 0.2113 1.122 1.128 1.133 1.122 1.182 9,772,967 1.1510 -2.37%
2004-09-08 0 0.211 0.211 0.212 0.209 0.221 113,235,750 24,497,100 0.2163 1.149 1.149 1.155 1.138 1.204 20,788,783 1.1784 -1.86%
2004-09-07 0 0.215 0.214 0.215 0.200 0.218 144,102,500 30,402,749 0.2110 1.171 1.166 1.171 1.089 1.187 26,455,564 1.1492 6.97%
2004-09-06 0 0.201 0.201 0.202 0.188 0.202 67,110,000 13,183,846 0.1965 1.095 1.095 1.100 1.024 1.100 12,320,625 1.0701 6.35%
2004-09-03 0 0.189 0.188 0.189 0.186 0.191 40,624,980 7,644,771 0.1882 1.029 1.024 1.029 1.013 1.040 7,458,280 1.0250 0.53%
2004-09-02 0 0.188 0.188 0.189 0.185 0.193 86,880,000 16,417,568 0.1890 1.024 1.024 1.029 1.008 1.051 15,950,170 1.0293 0.53%
2004-09-01 0 0.187 0.186 0.187 0.174 0.191 151,440,600 27,968,951 0.1847 1.019 1.013 1.019 0.948 1.040 27,802,755 1.0060 8.09%
2004-08-31 0 0.173 0.173 0.174 0.171 0.177 24,102,000 4,179,676 0.1734 0.942 0.942 0.948 0.931 0.964 4,424,850 0.9446 -0.57%
2004-08-30 0 0.174 0.173 0.175 0.171 0.174 15,306,000 2,644,902 0.1728 0.948 0.942 0.953 0.931 0.948 2,810,006 0.9412 1.75%
2004-08-27 0 0.171 0.171 0.172 0.171 0.177 36,410,000 6,344,490 0.1743 0.931 0.931 0.937 0.931 0.964 6,684,458 0.9491 -3.39%
2004-08-26 0 0.177 0.177 0.178 0.176 0.181 50,568,000 9,011,492 0.1782 0.964 0.964 0.970 0.959 0.986 9,283,704 0.9707 -0.56%
2004-08-25 0 0.178 0.177 0.178 0.170 0.179 121,850,000 21,318,286 0.1750 0.970 0.964 0.970 0.926 0.975 22,370,260 0.9530 6.59%
2004-08-24 0 0.167 0.166 0.167 0.160 0.167 39,840,000 6,506,740 0.1633 0.910 0.904 0.910 0.872 0.910 7,314,166 0.8896 3.73%
2004-08-23 0 0.161 0.160 0.161 0.160 0.163 25,488,000 4,121,752 0.1617 0.877 0.872 0.877 0.872 0.888 4,679,304 0.8808 0.63%
2004-08-20 0 0.160 0.160 0.161 0.159 0.166 56,464,000 9,187,750 0.1627 0.872 0.872 0.877 0.866 0.904 10,366,142 0.8863 -1.84%
2004-08-19 0 0.163 0.162 0.163 0.153 0.163 147,806,000 23,479,732 0.1589 0.888 0.882 0.888 0.833 0.888 27,135,484 0.8653 6.54%
2004-08-18 0 0.153 0.151 0.153 0.149 0.153 48,028,000 7,198,962 0.1499 0.833 0.822 0.833 0.812 0.833 8,817,389 0.8165 0.66%
2004-08-17 0 0.152 0.150 0.152 0.150 0.153 12,670,187 1,925,634 0.1520 0.828 0.817 0.828 0.817 0.833 2,326,101 0.8278 0.66%
2004-08-16 0 0.151 0.150 0.151 0.150 0.153 28,180,000 4,260,380 0.1512 0.822 0.817 0.822 0.817 0.833 5,173,524 0.8235 -1.31%
2004-08-13 0 0.153 0.151 0.153 0.151 0.154 17,540,000 2,676,250 0.1526 0.833 0.822 0.833 0.822 0.839 3,220,143 0.8311 -1.29%
2004-08-12 0 0.155 0.154 0.155 0.149 0.156 65,089,545 9,828,000 0.1510 0.844 0.839 0.844 0.812 0.850 11,949,693 0.8224 0.65%
2004-08-11 0 0.154 0.153 0.154 0.152 0.156 62,966,000 9,698,284 0.1540 0.839 0.833 0.839 0.828 0.850 11,559,834 0.8390 1.32%
2004-08-10 0 0.152 0.151 0.153 0.147 0.155 73,928,000 11,110,350 0.1503 0.828 0.822 0.833 0.801 0.844 13,572,332 0.8186 2.01%
2004-08-09 0 0.149 0.147 0.149 0.147 0.150 8,140,000 1,207,390 0.1483 0.812 0.801 0.812 0.801 0.817 1,494,410 0.8079 -1.32%
2004-08-06 0 0.151 0.149 0.151 0.148 0.151 4,153,750 620,479 0.1494 0.822 0.812 0.822 0.806 0.822 762,581 0.8137 0.00%
2004-08-05 0 0.151 0.150 0.151 0.149 0.153 7,592,500 1,142,395 0.1505 0.822 0.817 0.822 0.812 0.833 1,393,896 0.8196 -0.66%
2004-08-04 0 0.152 0.151 0.153 0.150 0.152 12,663,500 1,916,750 0.1514 0.828 0.822 0.833 0.817 0.828 2,324,873 0.8245 0.00%
2004-08-03 0 0.152 0.150 0.152 0.148 0.153 15,940,000 2,389,664 0.1499 0.828 0.817 0.828 0.806 0.833 2,926,401 0.8166 0.00%
2004-08-02 0 0.152 0.150 0.151 0.149 0.154 19,168,500 2,920,862 0.1524 0.828 0.817 0.822 0.812 0.839 3,519,116 0.8300 0.66%
2004-07-30 0 0.151 0.149 0.151 0.148 0.152 62,744,000 9,371,272 0.1494 0.822 0.812 0.822 0.806 0.828 11,519,078 0.8135 2.03%
2004-07-29 0 0.148 0.148 0.150 0.148 0.151 15,840,000 2,366,050 0.1494 0.806 0.806 0.817 0.806 0.822 2,908,042 0.8136 -2.63%
2004-07-28 0 0.152 0.151 0.152 0.151 0.154 13,980,812 2,130,818 0.1524 0.828 0.822 0.828 0.822 0.839 2,566,716 0.8302 0.00%
2004-07-27 0 0.152 0.151 0.152 0.150 0.153 18,468,000 2,798,236 0.1515 0.828 0.822 0.828 0.817 0.833 3,390,513 0.8253 0.00%
2004-07-26 0 0.152 0.151 0.152 0.150 0.152 8,720,000 1,320,040 0.1514 0.828 0.822 0.828 0.817 0.828 1,600,892 0.8246 -0.65%
2004-07-23 0 0.153 0.152 0.153 0.152 0.153 8,440,000 1,283,244 0.1520 0.833 0.828 0.833 0.828 0.833 1,549,487 0.8282 0.66%
2004-07-22 0 0.152 0.151 0.152 0.151 0.153 9,110,000 1,386,110 0.1522 0.828 0.822 0.828 0.822 0.833 1,672,491 0.8288 -1.30%
2004-07-21 0 0.154 0.154 0.155 0.153 0.156 33,276,000 5,117,190 0.1538 0.839 0.839 0.844 0.833 0.850 6,109,091 0.8376 1.32%
2004-07-20 0 0.152 0.152 0.153 0.151 0.154 7,788,000 1,182,148 0.1518 0.828 0.828 0.833 0.822 0.839 1,429,787 0.8268 -1.30%
2004-07-19 0 0.154 0.153 0.154 0.151 0.156 21,920,000 3,343,290 0.1525 0.839 0.833 0.839 0.822 0.850 4,024,260 0.8308 1.32%
2004-07-16 0 0.152 0.152 0.153 0.152 0.153 8,766,000 1,337,162 0.1525 0.828 0.828 0.833 0.828 0.833 1,609,337 0.8309 -0.65%
2004-07-15 0 0.153 0.151 0.153 0.151 0.158 28,584,000 4,349,612 0.1522 0.833 0.822 0.833 0.822 0.861 5,247,694 0.8289 1.32%
2004-07-14 0 0.151 0.151 0.152 0.151 0.155 20,826,733 3,195,359 0.1534 0.822 0.822 0.828 0.822 0.844 3,823,549 0.8357 -2.58%
2004-07-13 0 0.155 0.154 0.155 0.154 0.159 22,138,000 3,446,310 0.1557 0.844 0.839 0.844 0.839 0.866 4,064,283 0.8480 -1.90%
2004-07-12 0 0.158 0.157 0.158 0.156 0.161 31,141,437 4,902,616 0.1574 0.861 0.855 0.861 0.850 0.877 5,717,210 0.8575 -0.63%
2004-07-09 0 0.159 0.158 0.159 0.158 0.163 26,544,500 4,233,035 0.1595 0.866 0.861 0.866 0.861 0.888 4,873,265 0.8686 -0.63%
2004-07-08 0 0.160 0.159 0.160 0.157 0.164 376,876,000 56,126,584 0.1489 0.872 0.866 0.872 0.855 0.893 69,190,104 0.8112 1.91%
2004-07-07 0 0.157 0.157 0.158 0.156 0.160 26,477,021 4,185,056 0.1581 0.855 0.855 0.861 0.850 0.872 4,860,877 0.8610 0.00%
2004-07-06 0 0.157 0.157 0.158 0.156 0.161 100,246,000 15,395,230 0.1536 0.855 0.855 0.861 0.850 0.877 18,404,014 0.8365 0.00%
2004-07-05 0 0.157 0.156 0.157 0.151 0.157 34,300,000 5,296,370 0.1544 0.855 0.850 0.855 0.822 0.855 6,297,086 0.8411 2.61%
2004-07-02 0 0.153 0.151 0.153 0.150 0.153 30,293,750 4,593,309 0.1516 0.833 0.822 0.833 0.817 0.833 5,561,585 0.8259 0.00%
2004-06-30 0 0.153 0.152 0.153 0.152 0.158 16,778,000 2,569,600 0.1532 0.833 0.828 0.833 0.828 0.861 3,080,248 0.8342 1.32%
2004-06-29 0 0.151 0.150 0.151 0.150 0.151 12,311,847 1,850,609 0.1503 0.822 0.817 0.822 0.817 0.822 2,260,314 0.8187 -0.66%
2004-06-28 0 0.152 0.150 0.151 0.151 0.163 33,798,000 5,218,346 0.1544 0.828 0.817 0.822 0.822 0.888 6,204,925 0.8410 -1.30%
2004-06-25 0 0.154 0.153 0.154 0.152 0.157 15,678,000 2,401,636 0.1532 0.839 0.833 0.839 0.828 0.855 2,878,301 0.8344 -1.28%
2004-06-24 0 0.156 0.155 0.156 0.150 0.157 19,394,000 2,954,552 0.1523 0.850 0.844 0.850 0.817 0.855 3,560,516 0.8298 3.31%
2004-06-23 0 0.151 0.151 0.153 0.149 0.154 8,680,000 1,312,320 0.1512 0.822 0.822 0.833 0.812 0.839 1,593,548 0.8235 -0.66%
2004-06-21 0 0.152 0.151 0.152 0.150 0.159 13,066,000 1,995,798 0.1527 0.828 0.822 0.828 0.817 0.866 2,398,768 0.8320 -1.94%
2004-06-18 0 0.155 0.154 0.155 0.151 0.159 12,320,000 1,891,010 0.1535 0.844 0.839 0.844 0.822 0.866 2,261,810 0.8361 -4.32%
2004-06-17 0 0.162 0.159 0.162 0.159 0.171 11,760,000 1,926,380 0.1638 0.882 0.866 0.882 0.866 0.931 2,159,001 0.8923 -2.41%
2004-06-16 0 0.166 0.165 0.166 0.164 0.173 19,657,750 3,276,284 0.1667 0.904 0.899 0.904 0.893 0.942 3,608,937 0.9078 -1.19%
2004-06-15 0 0.168 0.166 0.168 0.164 0.174 17,538,000 2,949,248 0.1682 0.915 0.904 0.915 0.893 0.948 3,219,775 0.9160 -1.18%
2004-06-14 0 0.170 0.169 0.170 0.170 0.180 31,572,500 5,509,847 0.1745 0.926 0.921 0.926 0.926 0.980 5,796,348 0.9506 -2.30%
2004-06-11 0 0.174 0.174 0.175 0.168 0.179 31,670,000 5,467,720 0.1726 0.948 0.948 0.953 0.915 0.975 5,814,248 0.9404 2.35%
2004-06-10 0 0.170 0.169 0.172 0.167 0.174 20,723,125 3,511,686 0.1695 0.926 0.921 0.937 0.910 0.948 3,804,528 0.9230 0.00%
2004-06-09 0 0.170 0.170 0.171 0.170 0.181 11,813,656 2,050,794 0.1736 0.926 0.926 0.931 0.926 0.986 2,168,852 0.9456 0.59%
2004-06-08 1 - - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-06-03 0 0.169 0.166 0.170 0.167 0.181 25,698,000 4,444,276 0.1729 0.921 0.904 0.926 0.910 0.986 4,717,858 0.9420 -4.52%
2004-06-02 0 0.177 0.176 0.177 0.175 0.180 18,676,000 3,311,030 0.1773 0.964 0.959 0.964 0.953 0.980 3,428,699 0.9657 0.00%
2004-06-01 0 0.177 0.176 0.178 0.176 0.184 22,424,000 4,051,936 0.1807 0.964 0.959 0.970 0.959 1.002 4,116,789 0.9842 -1.67%
2004-05-31 0 0.180 0.180 0.181 0.175 0.182 25,228,000 4,527,836 0.1795 0.980 0.980 0.986 0.953 0.991 4,631,571 0.9776 2.27%
2004-05-28 0 0.176 0.174 0.176 0.175 0.184 29,712,000 5,274,942 0.1775 0.959 0.948 0.959 0.953 1.002 5,454,782 0.9670 -1.12%
2004-05-27 0 0.178 0.178 0.179 0.176 0.185 25,972,000 4,634,138 0.1784 0.970 0.970 0.975 0.959 1.008 4,768,161 0.9719 3.49%
2004-05-25 0 0.172 0.170 0.172 0.165 0.175 25,218,000 4,274,926 0.1695 0.937 0.926 0.937 0.899 0.953 4,629,735 0.9234 -1.71%
2004-05-24 0 0.175 0.175 0.176 0.166 0.178 20,920,000 3,625,814 0.1733 0.953 0.953 0.959 0.904 0.970 3,840,672 0.9441 5.42%
2004-05-21 0 0.166 0.166 0.168 0.154 0.168 27,246,687 4,455,046 0.1635 0.904 0.904 0.915 0.839 0.915 5,002,179 0.8906 7.79%
2004-05-20 0 0.154 0.152 0.154 0.140 0.157 36,172,000 5,410,176 0.1496 0.839 0.828 0.839 0.763 0.855 6,640,764 0.8147 6.21%
2004-05-19 0 0.145 0.143 0.145 0.133 0.147 39,110,750 5,473,113 0.1399 0.790 0.779 0.790 0.724 0.801 7,180,284 0.7622 12.40%
2004-05-18 0 0.129 0.128 0.129 0.120 0.131 30,384,000 3,815,806 0.1256 0.703 0.697 0.703 0.654 0.714 5,578,153 0.6841 5.74%
2004-05-17 0 0.122 0.116 0.122 0.115 0.133 17,184,000 2,097,394 0.1221 0.665 0.632 0.665 0.626 0.724 3,154,785 0.6648 -9.63%
2004-05-14 0 0.135 0.133 0.135 0.133 0.169 18,990,000 2,715,130 0.1430 0.735 0.724 0.735 0.724 0.921 3,486,346 0.7788 -14.01%
2004-05-13 0 0.157 0.157 0.159 0.156 0.179 15,296,268 2,542,991 0.1662 0.855 0.855 0.866 0.850 0.975 2,808,219 0.9056 -10.29%
2004-05-12 0 0.175 0.173 0.175 0.173 0.184 13,971,187 2,502,256 0.1791 0.953 0.942 0.953 0.942 1.002 2,564,949 0.9756 -3.85%
2004-05-11 0 0.182 0.180 0.182 0.175 0.185 26,072,000 4,695,330 0.1801 0.991 0.980 0.991 0.953 1.008 4,786,520 0.9809 0.00%
2004-05-10 0 0.182 0.181 0.182 0.180 0.208 23,588,000 4,663,414 0.1977 0.991 0.986 0.991 0.980 1.133 4,330,486 1.0769 -14.15%
2004-05-07 0 0.212 0.210 0.213 0.209 0.216 27,687,000 5,837,562 0.2108 1.155 1.144 1.160 1.138 1.177 5,083,015 1.1484 -0.47%
2004-05-06 0 0.213 0.212 0.214 0.212 0.218 25,522,500 5,456,148 0.2138 1.160 1.155 1.166 1.155 1.187 4,685,638 1.1644 -1.84%
2004-05-05 0 0.217 0.215 0.217 0.213 0.224 232,342,500 48,962,371 0.2107 1.182 1.171 1.182 1.160 1.220 42,655,414 1.1479 -4.41%
2004-05-04 0 0.227 0.225 0.227 0.223 0.235 23,458,000 5,354,358 0.2283 1.236 1.226 1.236 1.215 1.280 4,306,619 1.2433 -0.44%
2004-05-03 0 0.228 0.222 0.228 0.210 0.236 600,000 130,940 0.2182 1.242 1.209 1.242 1.144 1.285 110,153 1.1887 1.33%
2004-04-30 0 0.225 0.220 0.225 0.207 0.225 2,502,000 553,428 0.2212 1.226 1.198 1.226 1.128 1.226 459,338 1.2048 1.81%
2004-04-29 0 0.221 0.216 0.221 0.210 0.225 2,009,000 436,154 0.2171 1.204 1.177 1.204 1.144 1.226 368,829 1.1825 -2.64%
2004-04-28 0 0.227 0.225 0.228 0.225 0.230 2,774,000 627,050 0.2260 1.236 1.226 1.242 1.226 1.253 509,275 1.2313 -1.30%
2004-04-27 0 0.230 0.223 0.230 0.224 0.230 3,370,000 762,734 0.2263 1.253 1.215 1.253 1.220 1.253 618,693 1.2328 2.22%
2004-04-26 0 0.225 0.225 0.227 0.225 0.234 2,970,500 675,500 0.2274 1.226 1.226 1.236 1.226 1.275 545,350 1.2387 -4.66%
2004-04-23 0 0.236 0.236 0.238 0.229 0.237 6,396,000 1,485,780 0.2323 1.285 1.285 1.296 1.247 1.291 1,174,232 1.2653 3.96%
2004-04-22 0 0.227 0.221 0.227 0.216 0.240 5,506,000 1,233,516 0.2240 1.236 1.204 1.236 1.177 1.307 1,010,838 1.2203 1.34%
2004-04-21 0 0.224 0.221 0.224 0.223 0.234 13,166,000 3,016,746 0.2291 1.220 1.204 1.220 1.215 1.275 2,417,126 1.2481 -5.88%
2004-04-20 0 0.238 0.232 0.238 0.233 0.250 11,001,000 2,644,732 0.2404 1.296 1.264 1.296 1.269 1.362 2,019,657 1.3095 -4.03%
2004-04-19 0 0.248 0.248 0.249 0.245 0.250 6,690,000 1,662,020 0.2484 1.351 1.351 1.356 1.335 1.362 1,228,207 1.3532 -2.75%
2004-04-16 0 0.255 0.249 0.255 0.243 0.260 12,430,000 3,116,272 0.2507 1.389 1.356 1.389 1.324 1.416 2,282,005 1.3656 -1.92%
2004-04-15 0 0.260 0.250 0.260 0.248 0.260 8,570,750 2,154,163 0.2513 1.416 1.362 1.416 1.351 1.416 1,573,491 1.3690 1.96%
2004-04-14 0 0.255 0.250 0.255 0.250 0.265 20,209,750 5,288,140 0.2617 1.389 1.362 1.389 1.362 1.443 3,710,278 1.4253 -7.27%
2004-04-13 0 0.275 0.270 0.275 0.265 0.275 33,134,013 8,945,063 0.2700 1.498 1.471 1.498 1.443 1.498 6,083,024 1.4705 3.77%
2004-04-08 0 0.265 0.260 0.265 0.246 0.270 49,700,500 13,039,681 0.2624 1.443 1.416 1.443 1.340 1.471 9,124,441 1.4291 6.00%
2004-04-07 0 0.250 0.249 0.255 0.248 0.255 7,830,000 1,955,490 0.2497 1.362 1.356 1.389 1.351 1.389 1,437,498 1.3603 0.00%
2004-04-06 0 0.250 0.250 0.255 0.248 0.255 10,462,000 2,647,866 0.2531 1.362 1.362 1.389 1.351 1.389 1,920,703 1.3786 0.00%
2004-04-02 0 0.250 0.250 0.255 0.238 0.255 12,300,000 3,041,622 0.2473 1.362 1.362 1.389 1.296 1.389 2,258,139 1.3470 3.31%
2004-04-01 0 0.242 0.236 0.243 0.235 0.243 14,896,000 3,561,953 0.2391 1.318 1.285 1.324 1.280 1.324 2,734,734 1.3025 -1.63%
2004-03-31 0 0.246 0.244 0.246 0.244 0.248 10,890,500 2,672,210 0.2454 1.340 1.329 1.340 1.329 1.351 1,999,371 1.3365 -0.40%
2004-03-30 0 0.247 0.247 0.248 0.247 0.250 9,361,750 2,336,678 0.2496 1.345 1.345 1.351 1.345 1.362 1,718,710 1.3596 -0.40%
2004-03-29 0 0.248 0.247 0.248 0.247 0.255 5,579,250 1,389,646 0.2491 1.351 1.345 1.351 1.345 1.389 1,024,286 1.3567 -2.75%
2004-03-26 0 0.255 0.250 0.255 0.250 0.265 10,486,000 2,692,030 0.2567 1.389 1.362 1.389 1.362 1.443 1,925,109 1.3984 0.00%
2004-03-25 0 0.255 0.247 0.255 0.247 0.255 10,668,000 2,660,064 0.2493 1.389 1.345 1.389 1.345 1.389 1,958,522 1.3582 0.00%
2004-03-24 0 0.255 0.250 0.255 0.247 0.260 18,742,000 4,740,290 0.2529 1.389 1.362 1.389 1.345 1.416 3,440,816 1.3777 3.24%
2004-03-23 0 0.247 0.242 0.247 0.240 0.247 14,002,000 3,403,386 0.2431 1.345 1.318 1.345 1.307 1.345 2,570,606 1.3240 0.82%
2004-03-22 0 0.245 0.242 0.245 0.242 0.247 10,442,000 2,552,338 0.2444 1.335 1.318 1.335 1.318 1.345 1,917,031 1.3314 -2.00%
2004-03-19 0 0.250 0.249 0.250 0.248 0.255 9,622,000 2,400,578 0.2495 1.362 1.356 1.362 1.351 1.389 1,766,489 1.3590 -1.96%
2004-03-18 0 0.255 0.250 0.255 0.245 0.255 14,770,500 3,667,172 0.2483 1.389 1.362 1.389 1.335 1.389 2,711,694 1.3524 2.00%
2004-03-17 0 0.250 0.250 0.255 0.248 0.255 15,464,000 3,874,436 0.2505 1.362 1.362 1.389 1.351 1.389 2,839,013 1.3647 0.00%
2004-03-16 0 0.250 0.249 0.250 0.241 0.255 17,146,447 4,229,215 0.2467 1.362 1.356 1.362 1.313 1.389 3,147,891 1.3435 0.81%
2004-03-15 0 0.248 0.245 0.248 0.245 0.265 32,850,000 8,408,700 0.2560 1.351 1.335 1.351 1.335 1.443 6,030,883 1.3943 -0.80%
2004-03-12 0 0.250 0.250 0.255 0.232 0.255 52,780,000 12,815,960 0.2428 1.362 1.362 1.389 1.264 1.389 9,689,802 1.3226 -3.85%
2004-03-11 0 0.260 0.255 0.260 0.250 0.265 65,465,250 16,916,790 0.2584 1.416 1.389 1.416 1.362 1.443 12,018,668 1.4075 -5.45%
2004-03-10 0 0.275 0.275 0.280 0.270 0.285 49,442,500 13,648,974 0.2761 1.498 1.498 1.525 1.471 1.552 9,077,075 1.5037 0.00%
2004-03-09 0 0.275 0.270 0.275 0.255 0.280 86,164,000 23,356,030 0.2711 1.498 1.471 1.498 1.389 1.525 15,818,721 1.4765 7.84%
2004-03-08 0 0.255 0.250 0.255 0.250 0.265 20,223,500 5,211,778 0.2577 1.389 1.362 1.389 1.362 1.443 3,712,802 1.4037 0.00%
2004-03-05 0 0.255 0.255 0.260 0.255 0.270 32,520,250 8,470,440 0.2605 1.389 1.389 1.416 1.389 1.471 5,970,344 1.4188 0.00%
2004-03-04 0 0.255 0.250 0.255 0.243 0.265 41,868,875 10,742,868 0.2566 1.389 1.362 1.389 1.324 1.443 7,686,645 1.3976 3.66%
2004-03-03 0 0.246 0.246 0.249 0.242 0.270 73,218,500 18,491,324 0.2525 1.340 1.340 1.356 1.318 1.471 13,442,076 1.3756 -7.17%
2004-03-02 0 0.265 0.260 0.265 0.248 0.280 95,524,557 25,544,858 0.2674 1.443 1.416 1.443 1.351 1.525 17,537,211 1.4566 0.00%
2004-03-01 0 0.265 0.260 0.265 0.221 0.275 210,464,526 53,066,096 0.2521 1.443 1.416 1.443 1.204 1.498 38,638,869 1.3734 17.78%
2004-02-27 0 0.225 0.225 0.228 0.198 0.228 66,318,674 13,837,786 0.2087 1.226 1.226 1.242 1.078 1.242 12,175,347 1.1365 13.07%
2004-02-26 0 0.199 0.200 0.201 0.195 0.201 31,136,000 6,197,266 0.1990 1.084 1.089 1.095 1.062 1.095 5,716,212 1.0842 4.19%
2004-02-25 0 0.191 0.191 0.193 0.190 0.208 65,059,750 13,119,013 0.2016 1.040 1.040 1.051 1.035 1.133 11,944,223 1.0984 -3.54%
2004-02-24 0 0.198 0.196 0.197 0.186 0.203 66,370,750 12,901,987 0.1944 1.078 1.068 1.073 1.013 1.106 12,184,907 1.0588 5.32%
2004-02-23 0 0.188 0.187 0.188 0.180 0.188 28,230,000 5,245,778 0.1858 1.024 1.019 1.024 0.980 1.024 5,182,704 1.0122 1.08%
2004-02-20 0 0.186 0.186 0.187 0.182 0.187 72,292,490 13,355,161 0.1847 1.013 1.013 1.019 0.991 1.019 13,272,071 1.0063 3.33%
2004-02-19 0 0.180 0.180 0.181 0.177 0.185 70,608,500 12,809,484 0.1814 0.980 0.980 0.986 0.964 1.008 12,962,910 0.9882 1.69%
2004-02-18 0 0.177 0.176 0.177 0.175 0.180 28,469,600 5,028,577 0.1766 0.964 0.959 0.964 0.953 0.980 5,226,692 0.9621 1.14%
2004-02-17 0 0.175 0.174 0.176 0.174 0.182 43,896,000 7,751,530 0.1766 0.953 0.948 0.959 0.948 0.991 8,058,801 0.9619 -2.78%
2004-02-16 0 0.180 0.179 0.180 0.173 0.186 130,462,331 23,466,702 0.1799 0.980 0.975 0.980 0.942 1.013 23,951,385 0.9798 5.88%
2004-02-13 0 0.170 0.169 0.170 0.158 0.174 208,713,650 34,773,972 0.1666 0.926 0.921 0.926 0.861 0.948 38,317,429 0.9075 9.68%
2004-02-12 0 0.155 0.154 0.155 0.154 0.159 48,425,000 7,597,886 0.1569 0.844 0.839 0.844 0.839 0.866 8,890,274 0.8546 1.31%
2004-02-11 0 0.153 0.152 0.153 0.152 0.159 21,560,500 3,351,771 0.1555 0.833 0.828 0.833 0.828 0.866 3,958,260 0.8468 -1.29%
2004-02-10 0 0.155 0.155 0.156 0.154 0.161 49,763,250 7,845,201 0.1577 0.844 0.844 0.850 0.839 0.877 9,135,961 0.8587 -1.27%
2004-02-09 0 0.157 0.156 0.157 0.151 0.158 51,189,250 7,974,614 0.1558 0.855 0.850 0.855 0.822 0.861 9,397,758 0.8486 4.67%
2004-02-06 0 0.150 0.150 0.151 0.146 0.151 27,016,000 4,015,742 0.1486 0.817 0.817 0.822 0.795 0.822 4,959,827 0.8097 4.90%
2004-02-05 0 0.143 0.142 0.143 0.142 0.146 8,814,000 1,269,982 0.1441 0.779 0.773 0.779 0.773 0.795 1,618,149 0.7848 0.00%
2004-02-04 0 0.143 0.143 0.144 0.143 0.147 9,306,000 1,351,110 0.1452 0.779 0.779 0.784 0.779 0.801 1,708,475 0.7908 -1.38%
2004-02-03 0 0.145 0.145 0.146 0.140 0.146 16,146,000 2,313,854 0.1433 0.790 0.790 0.795 0.763 0.795 2,964,220 0.7806 3.57%
2004-02-02 0 0.140 0.140 0.141 0.140 0.145 22,040,000 3,122,572 0.1417 0.763 0.763 0.768 0.763 0.790 4,046,291 0.7717 -6.04%
2004-01-30 0 0.149 0.148 0.150 0.146 0.152 40,650,000 6,069,252 0.1493 0.812 0.806 0.817 0.795 0.828 7,462,873 0.8133 1.36%
2004-01-29 0 0.147 0.146 0.147 0.138 0.148 40,782,000 5,834,232 0.1431 0.801 0.795 0.801 0.752 0.806 7,487,107 0.7792 0.68%
2004-01-28 0 0.146 0.146 0.147 0.145 0.158 66,522,000 10,107,674 0.1519 0.795 0.795 0.801 0.790 0.861 12,212,675 0.8276 -8.18%
2004-01-27 0 0.159 0.158 0.159 0.151 0.162 115,346,750 18,190,777 0.1577 0.866 0.861 0.866 0.822 0.882 21,176,338 0.8590 1.92%
2004-01-26 0 0.156 0.155 0.156 0.152 0.159 127,074,101 19,798,334 0.1558 0.850 0.844 0.850 0.828 0.866 23,329,345 0.8486 4.00%
2004-01-21 0 0.150 0.149 0.150 0.141 0.150 86,569,250 12,590,757 0.1454 0.817 0.812 0.817 0.768 0.817 15,893,120 0.7922 7.91%
2004-01-20 0 0.139 0.138 0.139 0.133 0.140 77,752,000 10,741,622 0.1382 0.757 0.752 0.757 0.724 0.763 14,274,374 0.7525 5.30%
2004-01-19 0 0.132 0.132 0.133 0.130 0.133 23,684,000 3,111,734 0.1314 0.719 0.719 0.724 0.708 0.724 4,348,110 0.7157 -0.75%
2004-01-16 0 0.133 0.132 0.133 0.131 0.140 283,716,500 36,986,821 0.1304 0.724 0.719 0.724 0.714 0.763 52,087,090 0.7101 -6.34%
2004-01-15 0 0.142 0.142 0.143 0.142 0.151 46,584,250 6,800,691 0.1460 0.773 0.773 0.779 0.773 0.822 8,552,333 0.7952 -2.74%
2004-01-14 0 0.146 0.146 0.147 0.141 0.148 54,136,000 7,827,306 0.1446 0.795 0.795 0.801 0.768 0.806 9,938,748 0.7876 4.29%
2004-01-13 0 0.140 0.140 0.141 0.129 0.152 45,234,000 6,346,036 0.1403 0.763 0.763 0.768 0.703 0.828 8,304,443 0.7642 -1.41%
2004-01-12 0 0.142 0.141 0.142 0.122 0.142 56,330,000 7,442,308 0.1321 0.773 0.768 0.773 0.665 0.773 10,341,541 0.7197 19.33%
2004-01-09 0 0.119 0.119 0.121 0.118 0.120 3,143,250 374,323 0.1191 0.648 0.648 0.659 0.643 0.654 577,065 0.6487 -0.83%
2004-01-08 0 0.120 0.118 0.121 0.118 0.122 7,051,000 842,578 0.1195 0.654 0.643 0.659 0.643 0.665 1,294,483 0.6509 -1.64%
2004-01-07 0 0.122 0.121 0.122 0.119 0.124 18,434,000 2,248,750 0.1220 0.665 0.659 0.665 0.648 0.675 3,384,271 0.6645 3.39%
2004-01-06 0 0.118 0.117 0.118 0.113 0.124 31,508,125 3,765,990 0.1195 0.643 0.637 0.643 0.616 0.675 5,784,530 0.6510 5.36%
2004-01-05 0 0.112 0.111 0.112 0.105 0.112 10,342,000 1,112,952 0.1076 0.610 0.605 0.610 0.572 0.610 1,898,672 0.5862 2.75%
2004-01-02 0 0.109 0.109 0.110 0.107 0.109 5,005,500 538,142 0.1075 0.594 0.594 0.599 0.583 0.594 918,952 0.5856 0.00%
2003-12-31 0 0.109 0.109 0.112 0.105 0.109 2,728,500 294,400 0.1079 0.594 0.594 0.610 0.572 0.594 500,921 0.5877 0.00%
2003-12-30 0 0.109 0.108 0.111 0.107 0.114 22,569,875 2,495,974 0.1106 0.594 0.588 0.605 0.583 0.621 4,143,570 0.6024 -1.80%
2003-12-29 0 0.111 0.110 0.111 0.104 0.113 16,979,483 1,860,044 0.1095 0.605 0.599 0.605 0.566 0.616 3,117,238 0.5967 2.78%
2003-12-24 0 0.108 0.106 0.108 0.104 0.108 10,426,000 1,115,878 0.1070 0.588 0.577 0.588 0.566 0.588 1,914,094 0.5830 4.85%
2003-12-23 0 0.103 0.103 0.104 0.103 0.104 2,483,000 256,806 0.1034 0.561 0.561 0.566 0.561 0.566 455,850 0.5634 0.98%
2003-12-22 0 0.102 0.102 0.107 0.102 0.103 1,601,250 163,783 0.1023 0.556 0.556 0.583 0.556 0.561 293,971 0.5571 -0.97%
2003-12-19 0 0.103 0.103 0.104 0.103 0.104 2,132,000 220,582 0.1035 0.561 0.561 0.566 0.561 0.566 391,411 0.5636 0.98%
2003-12-18 0 0.102 0.102 0.104 0.102 0.104 2,290,000 234,672 0.1025 0.556 0.556 0.566 0.556 0.566 420,418 0.5582 0.00%
2003-12-17 0 0.102 0.101 0.102 0.101 0.106 8,530,000 882,970 0.1035 0.556 0.550 0.556 0.550 0.577 1,566,010 0.5638 -2.86%
2003-12-16 0 0.105 0.104 0.105 0.104 0.106 11,644,000 1,226,324 0.1053 0.572 0.566 0.572 0.566 0.577 2,137,705 0.5737 0.96%
2003-12-15 0 0.104 0.103 0.104 0.103 0.107 12,070,000 1,274,160 0.1056 0.566 0.561 0.566 0.561 0.583 2,215,913 0.5750 0.00%
2003-12-12 0 0.104 0.103 0.105 0.103 0.105 5,800,000 601,000 0.1036 0.566 0.561 0.572 0.561 0.572 1,064,813 0.5644 1.96%
2003-12-11 0 0.102 0.102 0.104 0.102 0.106 2,812,000 292,040 0.1039 0.556 0.556 0.566 0.556 0.577 516,251 0.5657 0.00%
2003-12-10 0 0.102 0.102 0.103 0.102 0.104 7,390,000 756,836 0.1024 0.556 0.556 0.561 0.556 0.566 1,356,719 0.5578 -0.97%
2003-12-09 0 0.103 0.102 0.104 0.102 0.109 24,084,000 2,564,210 0.1065 0.561 0.556 0.566 0.556 0.594 4,421,546 0.5799 -3.74%
2003-12-08 0 0.107 0.107 0.108 0.101 0.108 82,792,449 8,679,377 0.1048 0.583 0.583 0.588 0.550 0.588 15,199,743 0.5710 3.88%
2003-12-05 0 0.103 0.101 0.103 0.101 0.104 11,970,000 1,223,320 0.1022 0.561 0.550 0.561 0.550 0.566 2,197,555 0.5567 0.98%
2003-12-04 0 0.102 0.102 0.103 0.102 0.105 6,622,000 688,138 0.1039 0.556 0.556 0.561 0.556 0.572 1,215,723 0.5660 -0.97%
2003-12-03 0 0.103 0.102 0.103 0.102 0.109 14,640,000 1,528,330 0.1044 0.561 0.556 0.561 0.556 0.594 2,687,736 0.5686 -0.96%
2003-12-02 0 0.104 0.103 0.104 0.103 0.106 39,275,375 4,069,633 0.1036 0.566 0.561 0.566 0.561 0.577 7,210,508 0.5644 0.00%
2003-12-01 0 0.104 0.103 0.105 0.103 0.106 17,074,000 1,777,672 0.1041 0.566 0.561 0.572 0.561 0.577 3,134,590 0.5671 0.97%
2003-11-28 0 0.103 0.103 0.104 0.101 0.109 30,686,000 3,139,766 0.1023 0.561 0.561 0.566 0.550 0.594 5,633,597 0.5573 1.98%
2003-11-27 0 0.101 0.100 0.101 0.100 0.101 4,144,000 417,934 0.1009 0.550 0.545 0.550 0.545 0.550 760,791 0.5493 0.00%
2003-11-26 0 0.101 0.101 0.102 0.100 0.101 3,292,000 331,146 0.1006 0.550 0.550 0.556 0.545 0.550 604,373 0.5479 0.00%
2003-11-25 0 0.101 0.100 0.102 0.101 0.105 11,902,000 1,213,364 0.1019 0.550 0.545 0.556 0.550 0.572 2,185,070 0.5553 -0.98%
2003-11-24 0 0.102 0.100 0.102 0.102 0.104 1,068,000 109,336 0.1024 0.556 0.545 0.556 0.556 0.566 196,073 0.5576 0.99%
2003-11-21 0 0.101 0.100 0.101 0.100 0.103 11,400,000 1,147,068 0.1006 0.550 0.545 0.550 0.545 0.561 2,092,909 0.5481 -2.88%
2003-11-20 0 0.104 0.104 0.105 0.104 0.110 5,016,000 529,752 0.1056 0.566 0.566 0.572 0.566 0.599 920,880 0.5753 0.00%
2003-11-19 0 0.104 0.103 0.106 0.104 0.108 8,300,000 872,400 0.1051 0.566 0.561 0.577 0.566 0.588 1,523,785 0.5725 -4.59%
2003-11-18 0 0.109 0.106 0.109 0.104 0.110 9,090,000 963,150 0.1060 0.594 0.577 0.594 0.566 0.599 1,668,820 0.5771 -0.91%
2003-11-17 0 0.110 0.106 0.110 0.106 0.111 8,344,000 898,012 0.1076 0.599 0.577 0.599 0.577 0.605 1,531,863 0.5862 -1.79%
2003-11-14 0 0.112 0.108 0.112 0.103 0.112 5,712,500 610,776 0.1069 0.610 0.588 0.610 0.561 0.610 1,048,749 0.5824 3.70%
2003-11-13 0 0.108 0.108 0.110 0.108 0.110 2,104,000 227,332 0.1080 0.588 0.588 0.599 0.588 0.599 386,270 0.5885 0.00%
2003-11-12 0 0.108 0.108 0.110 0.108 0.113 2,660,000 293,220 0.1102 0.588 0.588 0.599 0.588 0.616 488,345 0.6004 -3.57%
2003-11-11 0 0.112 0.110 0.112 0.110 0.113 11,898,000 1,321,300 0.1111 0.610 0.599 0.610 0.599 0.616 2,184,336 0.6049 0.00%
2003-11-10 0 0.112 0.112 0.113 0.111 0.114 8,089,500 906,940 0.1121 0.610 0.610 0.616 0.605 0.621 1,485,139 0.6107 -0.88%
2003-11-07 0 0.113 0.111 0.114 0.111 0.115 9,334,000 1,051,438 0.1126 0.616 0.605 0.621 0.605 0.626 1,713,615 0.6136 0.00%
2003-11-06 0 0.113 0.112 0.113 0.111 0.116 19,740,000 2,225,842 0.1128 0.616 0.610 0.616 0.605 0.632 3,624,037 0.6142 0.00%
2003-11-05 0 0.113 0.112 0.113 0.112 0.115 12,716,000 1,444,866 0.1136 0.616 0.610 0.616 0.610 0.626 2,334,512 0.6189 0.00%
2003-11-04 0 0.113 0.113 0.114 0.113 0.120 25,196,000 2,895,560 0.1149 0.616 0.616 0.621 0.616 0.654 4,625,696 0.6260 -5.04%
2003-11-03 0 0.119 0.119 0.120 0.111 0.120 39,808,500 4,551,439 0.1143 0.648 0.648 0.654 0.605 0.654 7,308,383 0.6228 7.21%
2003-10-31 0 0.111 0.110 0.111 0.111 0.113 22,806,950 2,543,215 0.1115 0.605 0.599 0.605 0.605 0.616 4,187,094 0.6074 -3.48%
2003-10-30 0 0.115 0.112 0.115 0.112 0.115 5,366,000 604,906 0.1127 0.626 0.610 0.626 0.610 0.626 985,136 0.6140 0.00%
2003-10-29 0 0.115 0.113 0.115 0.112 0.117 21,354,750 2,426,735 0.1136 0.626 0.616 0.626 0.610 0.637 3,920,487 0.6190 0.88%
2003-10-28 0 0.114 0.113 0.115 0.114 0.120 46,744,250 5,439,616 0.1164 0.621 0.616 0.626 0.621 0.654 8,581,707 0.6339 0.00%
2003-10-27 0 0.114 0.114 0.115 0.114 0.116 7,520,000 864,300 0.1149 0.621 0.621 0.626 0.621 0.632 1,380,586 0.6260 -0.87%
2003-10-24 0 0.115 0.115 0.116 0.114 0.123 15,664,250 1,812,664 0.1157 0.626 0.626 0.632 0.621 0.670 2,875,776 0.6303 -1.71%
2003-10-23 0 0.117 0.114 0.117 0.114 0.120 193,464,000 22,023,480 0.1138 0.637 0.621 0.637 0.621 0.654 35,517,768 0.6201 -5.65%
2003-10-22 0 0.124 0.124 0.127 0.122 0.132 8,464,000 1,083,274 0.1280 0.675 0.675 0.692 0.665 0.719 1,553,893 0.6971 2.48%
2003-10-21 0 0.121 0.120 0.121 0.120 0.128 16,408,000 2,000,914 0.1219 0.659 0.654 0.659 0.654 0.697 3,012,320 0.6642 -3.20%
2003-10-20 0 0.125 0.124 0.126 0.122 0.129 4,540,000 569,046 0.1253 0.681 0.675 0.686 0.665 0.703 833,492 0.6827 -2.34%
2003-10-17 0 0.128 0.127 0.128 0.126 0.130 6,650,000 847,580 0.1275 0.697 0.692 0.697 0.686 0.708 1,220,864 0.6942 -3.76%
2003-10-16 0 0.133 0.130 0.133 0.128 0.133 5,798,000 756,214 0.1304 0.724 0.708 0.724 0.697 0.724 1,064,446 0.7104 -0.75%
2003-10-15 0 0.134 0.134 0.135 0.133 0.134 2,494,000 332,072 0.1331 0.730 0.730 0.735 0.724 0.730 457,870 0.7253 -0.74%
2003-10-14 0 0.135 0.134 0.136 0.134 0.139 4,994,500 682,787 0.1367 0.735 0.730 0.741 0.730 0.757 916,933 0.7446 -1.46%
2003-10-13 0 0.137 0.137 0.139 0.136 0.139 2,648,750 364,220 0.1375 0.746 0.746 0.757 0.741 0.757 486,280 0.7490 0.00%
2003-10-10 0 0.137 0.136 0.137 0.135 0.137 3,712,000 505,568 0.1362 0.746 0.741 0.746 0.735 0.746 681,481 0.7419 0.00%
2003-10-09 0 0.137 0.137 0.138 0.136 0.140 3,939,000 541,318 0.1374 0.746 0.746 0.752 0.741 0.763 723,155 0.7486 -0.72%
2003-10-08 0 0.138 0.138 0.139 0.137 0.144 6,374,250 887,959 0.1393 0.752 0.752 0.757 0.746 0.784 1,170,239 0.7588 -2.13%
2003-10-07 0 0.141 0.140 0.141 0.139 0.144 7,581,000 1,068,144 0.1409 0.768 0.763 0.768 0.757 0.784 1,391,785 0.7675 -2.08%
2003-10-06 0 0.144 0.142 0.144 0.141 0.150 11,438,000 1,647,772 0.1441 0.784 0.773 0.784 0.768 0.817 2,099,885 0.7847 -0.69%
2003-10-03 0 0.145 0.145 0.148 0.143 0.152 10,796,000 1,597,982 0.1480 0.790 0.790 0.806 0.779 0.828 1,982,022 0.8062 0.69%
2003-10-02 0 0.144 0.142 0.144 0.141 0.144 3,844,500 549,203 0.1429 0.784 0.773 0.784 0.768 0.784 705,806 0.7781 0.00%
2003-09-30 0 0.144 0.143 0.144 0.143 0.145 4,516,000 646,638 0.1432 0.784 0.779 0.784 0.779 0.790 829,086 0.7799 1.41%
2003-09-29 0 0.142 0.142 0.145 0.142 0.147 6,172,000 888,804 0.1440 0.773 0.773 0.790 0.773 0.801 1,133,108 0.7844 -2.07%
2003-09-26 0 0.145 0.144 0.146 0.141 0.147 8,437,718 1,219,816 0.1446 0.790 0.784 0.795 0.768 0.801 1,549,068 0.7875 3.57%
2003-09-25 0 0.140 0.140 0.144 0.140 0.150 10,998,450 1,598,977 0.1454 0.763 0.763 0.784 0.763 0.817 2,019,189 0.7919 -7.89%
2003-09-24 0 0.152 0.151 0.152 0.141 0.152 19,843,000 2,947,691 0.1486 0.828 0.822 0.828 0.768 0.828 3,642,947 0.8092 9.35%
2003-09-23 0 0.139 0.139 0.142 0.136 0.144 4,680,000 661,790 0.1414 0.757 0.757 0.773 0.741 0.784 859,194 0.7702 -1.42%
2003-09-22 0 0.141 0.141 0.142 0.138 0.147 7,990,000 1,135,130 0.1421 0.768 0.768 0.773 0.752 0.801 1,466,872 0.7738 3.68%
2003-09-19 0 0.136 0.134 0.136 0.134 0.141 1,898,000 257,212 0.1355 0.741 0.730 0.741 0.730 0.768 348,451 0.7382 -0.73%
2003-09-18 0 0.137 0.136 0.137 0.135 0.139 3,159,750 431,108 0.1364 0.746 0.741 0.746 0.735 0.757 580,094 0.7432 3.01%
2003-09-17 0 0.133 0.133 0.140 0.133 0.142 6,890,000 955,894 0.1387 0.724 0.724 0.763 0.724 0.773 1,264,925 0.7557 -1.48%
2003-09-16 0 0.135 0.135 0.136 0.132 0.140 5,472,000 741,742 0.1356 0.735 0.735 0.741 0.719 0.763 1,004,596 0.7383 -4.93%
2003-09-15 0 0.142 0.141 0.144 0.141 0.147 8,468,000 1,218,190 0.1439 0.773 0.768 0.784 0.768 0.801 1,554,628 0.7836 -1.39%
2003-09-11 0 0.144 0.143 0.145 0.132 0.146 15,484,000 2,196,364 0.1418 0.784 0.779 0.790 0.719 0.795 2,842,685 0.7726 9.09%
2003-09-10 0 0.132 0.130 0.132 0.123 0.132 19,153,000 2,443,586 0.1276 0.719 0.708 0.719 0.670 0.719 3,516,271 0.6949 -2.22%
2003-09-09 0 0.135 0.133 0.135 0.130 0.155 38,817,250 5,448,195 0.1404 0.735 0.724 0.735 0.708 0.844 7,126,401 0.7645 -11.18%
2003-09-08 0 0.152 0.152 0.153 0.148 0.157 11,662,000 1,776,966 0.1524 0.828 0.828 0.833 0.806 0.855 2,141,009 0.8300 0.00%
2003-09-05 0 0.152 0.151 0.153 0.149 0.169 27,014,750 4,232,535 0.1567 0.828 0.822 0.833 0.812 0.921 4,959,598 0.8534 -6.17%
2003-09-04 1 0.162 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2003-09-03 1 0.162 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2003-09-02 1 0.162 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2003-09-01 0 0.162 0.161 0.162 0.159 0.167 25,444,000 4,142,508 0.1628 0.882 0.877 0.882 0.866 0.910 4,671,226 0.8868 2.53%
2003-08-29 0 0.158 0.158 0.159 0.158 0.165 20,522,250 3,296,792 0.1606 0.861 0.861 0.866 0.861 0.899 3,767,649 0.8750 -1.25%
2003-08-28 0 0.160 0.160 0.161 0.156 0.163 30,068,000 4,802,317 0.1597 0.872 0.872 0.877 0.850 0.888 5,520,139 0.8700 1.91%
2003-08-27 0 0.157 0.157 0.158 0.152 0.171 55,128,000 8,882,316 0.1611 0.855 0.855 0.861 0.828 0.931 10,120,868 0.8776 -5.99%
2003-08-26 0 0.167 0.167 0.168 0.163 0.174 58,499,750 9,820,400 0.1679 0.910 0.910 0.915 0.888 0.948 10,739,882 0.9144 1.83%
2003-08-25 0 0.164 0.163 0.165 0.155 0.178 185,908,500 31,767,888 0.1709 0.893 0.888 0.899 0.844 0.970 34,130,665 0.9308 3.14%
2003-08-22 0 0.159 0.157 0.158 0.140 0.163 211,444,500 32,824,238 0.1552 0.866 0.855 0.861 0.763 0.888 38,818,781 0.8456 4.61%
2003-08-21 0 0.152 0.153 0.155 0.132 0.154 201,580,000 28,345,222 0.1406 0.828 0.833 0.844 0.719 0.839 37,007,772 0.7659 17.83%
2003-08-20 0 0.129 0.129 0.130 0.128 0.132 26,239,500 3,420,066 0.1303 0.703 0.703 0.708 0.697 0.719 4,817,271 0.7100 0.78%
2003-08-19 0 0.128 0.128 0.129 0.127 0.138 40,435,750 5,332,465 0.1319 0.697 0.697 0.703 0.692 0.752 7,423,539 0.7183 -6.57%
2003-08-18 0 0.137 0.136 0.137 0.133 0.142 84,330,500 11,489,061 0.1362 0.746 0.741 0.746 0.724 0.773 15,482,111 0.7421 6.20%
2003-08-15 0 0.129 0.130 0.131 0.126 0.135 71,827,218 9,406,056 0.1310 0.703 0.708 0.714 0.686 0.735 13,186,652 0.7133 -2.27%
2003-08-14 0 0.132 0.132 0.133 0.128 0.144 87,997,250 11,805,868 0.1342 0.719 0.719 0.724 0.697 0.784 16,155,284 0.7308 -2.94%
2003-08-13 0 0.136 0.136 0.137 0.135 0.161 91,146,679 13,468,883 0.1478 0.741 0.741 0.746 0.735 0.877 16,733,483 0.8049 -10.53%
2003-08-12 0 0.152 0.151 0.152 0.148 0.174 263,213,675 42,246,840 0.1605 0.828 0.822 0.828 0.806 0.948 48,323,007 0.8743 6.29%
2003-08-11 0 0.143 0.142 0.143 0.115 0.154 488,241,250 65,117,198 0.1334 0.779 0.773 0.779 0.626 0.839 89,635,485 0.7265 27.68%
2003-08-08 0 0.112 0.111 0.112 0.104 0.113 87,675,250 9,591,169 0.1094 0.610 0.605 0.610 0.566 0.616 16,096,169 0.5959 7.69%
2003-08-07 0 0.104 0.103 0.104 0.103 0.115 27,650,500 3,003,390 0.1086 0.566 0.561 0.566 0.561 0.626 5,076,314 0.5916 -7.96%
2003-08-06 0 0.113 0.112 0.113 0.108 0.116 35,278,286 3,945,486 0.1118 0.616 0.610 0.616 0.588 0.632 6,476,688 0.6092 2.73%
2003-08-05 0 0.110 0.110 0.111 0.108 0.123 81,679,393 9,414,882 0.1153 0.599 0.599 0.605 0.588 0.670 14,995,398 0.6279 -3.51%
2003-08-04 0 0.114 0.113 0.114 0.096 0.117 144,301,000 16,037,180 0.1111 0.621 0.616 0.621 0.523 0.637 26,492,006 0.6054 25.27%
2003-08-01 0 0.091 0.089 0.091 0.086 0.100 41,158,000 3,803,080 0.0924 0.496 0.485 0.496 0.468 0.545 7,556,136 0.5033 -6.19%
2003-07-31 0 0.097 0.097 0.098 0.075 0.102 221,548,500 18,980,929 0.0857 0.528 0.528 0.534 0.409 0.556 40,673,760 0.4667 31.08%
2003-07-30 0 0.074 0.074 0.075 0.073 0.077 49,998,000 3,753,260 0.0751 0.403 0.403 0.409 0.398 0.419 9,179,058 0.4089 0.00%
2003-07-29 0 0.074 0.073 0.074 0.072 0.074 9,951,375 726,566 0.0730 0.403 0.398 0.403 0.392 0.403 1,826,958 0.3977 1.37%
2003-07-28 0 0.073 0.072 0.073 0.071 0.075 4,292,347 313,505 0.0730 0.398 0.392 0.398 0.387 0.409 788,026 0.3978 -1.35%
2003-07-25 0 0.074 0.071 0.074 0.071 0.074 3,260,000 235,240 0.0722 0.403 0.387 0.403 0.387 0.403 598,499 0.3931 2.78%
2003-07-24 0 0.072 0.071 0.072 0.071 0.073 3,300,000 236,000 0.0715 0.392 0.387 0.392 0.387 0.398 605,842 0.3895 -1.37%
2003-07-23 0 0.073 0.070 0.073 0.070 0.077 8,952,500 648,514 0.0724 0.398 0.381 0.398 0.381 0.419 1,643,576 0.3946 2.82%
2003-07-22 0 0.071 0.069 0.071 0.069 0.072 6,140,000 429,328 0.0699 0.387 0.376 0.387 0.376 0.392 1,127,233 0.3809 0.00%
2003-07-21 0 0.071 0.070 0.071 0.070 0.073 2,321,750 165,155 0.0711 0.387 0.381 0.387 0.381 0.398 426,247 0.3875 0.00%
2003-07-18 0 0.071 0.070 0.071 0.069 0.071 38,800,000 2,689,200 0.0693 0.387 0.381 0.387 0.376 0.387 7,123,234 0.3775 -2.74%
2003-07-17 0 0.073 0.071 0.073 0.071 0.074 6,194,250 447,285 0.0722 0.398 0.387 0.398 0.387 0.403 1,137,193 0.3933 -1.35%
2003-07-16 0 0.074 0.072 0.074 0.072 0.076 7,222,000 530,090 0.0734 0.403 0.392 0.403 0.392 0.414 1,325,876 0.3998 -1.33%
2003-07-15 0 0.075 0.073 0.075 0.073 0.077 8,217,500 610,312 0.0743 0.409 0.398 0.409 0.398 0.419 1,508,639 0.4045 -2.60%
2003-07-14 0 0.077 0.073 0.077 0.071 0.079 67,857,250 4,880,682 0.0719 0.419 0.398 0.419 0.387 0.430 12,457,812 0.3918 4.05%
2003-07-11 0 0.074 0.074 0.075 0.074 0.077 12,520,000 944,436 0.0754 0.403 0.403 0.409 0.403 0.419 2,298,528 0.4109 -3.90%
2003-07-10 0 0.077 0.074 0.077 0.075 0.077 22,491,625 1,702,678 0.0757 0.419 0.403 0.419 0.409 0.419 4,129,204 0.4124 0.00%
2003-07-09 0 0.077 0.073 0.077 0.073 0.079 10,148,000 752,718 0.0742 0.419 0.398 0.419 0.398 0.430 1,863,056 0.4040 1.32%
2003-07-08 0 0.076 0.075 0.076 0.072 0.079 4,795,265 360,230 0.0751 0.414 0.409 0.414 0.392 0.430 880,356 0.4092 4.11%
2003-07-07 0 0.073 0.073 0.074 0.073 0.074 1,055,000 77,491 0.0735 0.398 0.398 0.403 0.398 0.403 193,686 0.4001 -5.19%
2003-07-04 0 0.077 0.073 0.077 0.073 0.077 945,000 71,737 0.0759 0.419 0.398 0.419 0.398 0.419 173,491 0.4135 -1.28%
2003-07-03 0 0.078 0.073 0.078 0.072 0.078 2,342,000 172,436 0.0736 0.425 0.398 0.425 0.392 0.425 429,964 0.4010 4.00%
2003-07-02 0 0.075 0.072 0.075 0.072 0.075 760,000 56,080 0.0738 0.409 0.392 0.409 0.392 0.409 139,527 0.4019 1.35%
2003-06-30 0 0.074 0.071 0.074 0.072 0.076 910,161 67,350 0.0740 0.403 0.387 0.403 0.392 0.414 167,095 0.4031 -1.33%
2003-06-27 0 0.075 0.071 0.075 0.072 0.077 3,500,000 258,300 0.0738 0.409 0.387 0.409 0.392 0.419 642,560 0.4020 2.74%
2003-06-26 0 0.073 0.070 0.073 0.071 0.073 1,130,000 81,190 0.0718 0.398 0.381 0.398 0.387 0.398 207,455 0.3914 0.00%
2003-06-25 0 0.073 0.071 0.073 0.071 0.073 1,054,000 75,669 0.0718 0.398 0.387 0.398 0.387 0.398 193,502 0.3910 0.00%
2003-06-24 0 0.073 0.070 0.073 0.070 0.074 13,110,000 921,960 0.0703 0.398 0.381 0.398 0.381 0.403 2,406,845 0.3831 -2.67%
2003-06-23 0 0.075 0.072 0.075 0.073 0.079 1,881,250 140,965 0.0749 0.409 0.392 0.409 0.398 0.430 345,376 0.4081 -1.32%
2003-06-20 0 0.076 0.073 0.077 0.074 0.079 3,254,046 244,159 0.0750 0.414 0.398 0.419 0.403 0.430 597,405 0.4087 1.33%
2003-06-19 0 0.075 0.072 0.075 0.072 0.075 2,011,750 148,849 0.0740 0.409 0.392 0.409 0.392 0.409 369,334 0.4030 1.35%
2003-06-18 0 0.074 0.072 0.074 0.072 0.076 2,844,250 207,584 0.0730 0.403 0.392 0.403 0.392 0.414 522,172 0.3975 -3.90%
2003-06-17 0 0.077 0.073 0.077 0.073 0.081 5,890,000 442,970 0.0752 0.419 0.398 0.419 0.398 0.441 1,081,336 0.4097 4.05%
2003-06-16 0 0.074 0.071 0.074 0.070 0.074 18,870,500 1,326,586 0.0703 0.403 0.387 0.403 0.381 0.403 3,464,407 0.3829 1.37%
2003-06-13 0 0.073 0.072 0.073 0.072 0.073 1,600,796 116,635 0.0729 0.398 0.392 0.398 0.392 0.398 293,888 0.3969 -1.35%
2003-06-12 0 0.074 0.072 0.074 0.072 0.075 2,260,000 167,190 0.0740 0.403 0.392 0.403 0.392 0.409 414,910 0.4030 -2.63%
2003-06-11 0 0.076 0.072 0.076 0.073 0.077 7,646,500 567,041 0.0742 0.414 0.392 0.414 0.398 0.419 1,403,810 0.4039 1.33%
2003-06-10 0 0.075 0.072 0.076 0.072 0.075 86,108,750 6,455,691 0.0750 0.409 0.392 0.414 0.392 0.409 15,808,577 0.4084 1.35%
2003-06-09 0 0.074 0.071 0.074 0.072 0.074 21,170,000 1,565,880 0.0740 0.403 0.387 0.403 0.392 0.403 3,886,569 0.4029 -2.63%
2003-06-06 0 0.076 0.072 0.076 0.071 0.081 8,832,000 648,948 0.0735 0.414 0.392 0.414 0.387 0.441 1,621,454 0.4002 2.70%
2003-06-05 0 0.074 0.071 0.074 0.070 0.074 6,030,000 428,020 0.0710 0.403 0.387 0.403 0.381 0.403 1,107,039 0.3866 1.37%
2003-06-03 0 0.073 0.070 0.073 0.070 0.073 406,250 28,975 0.0713 0.398 0.381 0.398 0.381 0.398 74,583 0.3885 -1.35%
2003-06-02 0 0.074 0.071 0.074 0.071 0.074 2,280,000 163,500 0.0717 0.403 0.387 0.403 0.387 0.403 418,582 0.3906 0.00%
2003-05-30 0 0.074 0.072 0.074 0.072 0.078 1,182,500 87,417 0.0739 0.403 0.392 0.403 0.392 0.425 217,093 0.4027 -1.33%
2003-05-29 0 0.075 0.072 0.075 0.072 0.075 1,836,468 134,734 0.0734 0.409 0.392 0.409 0.392 0.409 337,154 0.3996 0.00%
2003-05-28 0 0.075 0.073 0.075 0.073 0.075 8,506,750 625,931 0.0736 0.409 0.398 0.409 0.398 0.409 1,561,742 0.4008 2.74%
2003-05-27 0 0.073 0.071 0.074 0.070 0.075 17,620,000 1,238,460 0.0703 0.398 0.387 0.403 0.381 0.409 3,234,830 0.3829 0.00%
2003-05-26 0 0.073 0.072 0.076 0.072 0.081 2,780,000 209,220 0.0753 0.398 0.392 0.414 0.392 0.441 510,376 0.4099 -6.41%
2003-05-23 0 0.078 0.072 0.078 0.073 0.078 1,352,000 101,852 0.0753 0.425 0.392 0.425 0.398 0.425 248,212 0.4103 2.63%
2003-05-22 0 0.076 0.073 0.076 0.073 0.076 1,190,000 89,020 0.0748 0.414 0.398 0.414 0.398 0.414 218,470 0.4075 0.00%
2003-05-21 0 0.076 0.073 0.076 0.074 0.079 2,708,250 205,125 0.0757 0.414 0.398 0.414 0.403 0.430 497,204 0.4126 -6.17%
2003-05-20 0 0.081 0.076 0.081 0.070 0.082 14,244,000 1,024,462 0.0719 0.441 0.414 0.441 0.381 0.447 2,615,035 0.3918 10.96%
2003-05-19 0 0.073 0.071 0.073 0.071 0.073 300,000 21,860 0.0729 0.398 0.387 0.398 0.387 0.398 55,077 0.3969 -1.35%
2003-05-16 0 0.074 0.070 0.074 0.069 0.074 356,400 25,964 0.0729 0.403 0.381 0.403 0.376 0.403 65,431 0.3968 1.37%
2003-05-15 0 0.073 0.070 0.073 0.069 0.073 258,416 18,787 0.0727 0.398 0.381 0.398 0.376 0.398 47,442 0.3960 0.00%
2003-05-14 0 0.073 0.070 0.073 0.070 0.073 310,000 22,390 0.0722 0.398 0.381 0.398 0.381 0.398 56,912 0.3934 0.00%
2003-05-13 0 0.073 0.070 0.074 0.069 0.073 267,500 19,270 0.0720 0.398 0.381 0.403 0.376 0.398 49,110 0.3924 4.29%
2003-05-12 0 0.070 0.070 0.072 0.070 0.074 865,000 61,620 0.0712 0.381 0.381 0.392 0.381 0.403 158,804 0.3880 -2.78%
2003-05-09 0 0.072 0.070 0.072 0.070 0.072 670,000 47,650 0.0711 0.392 0.381 0.392 0.381 0.392 123,004 0.3874 -1.37%
2003-05-07 0 0.073 0.069 0.074 0.073 0.073 300,000 21,900 0.0730 0.398 0.376 0.403 0.398 0.398 55,077 0.3976 1.39%
2003-05-06 0 0.072 0.071 0.072 0.071 0.073 2,038,000 146,236 0.0718 0.392 0.387 0.392 0.387 0.398 374,153 0.3908 -2.70%
2003-05-05 0 0.074 0.071 0.074 0.070 0.074 462,000 33,308 0.0721 0.403 0.387 0.403 0.381 0.403 84,818 0.3927 4.23%
2003-05-02 0 0.071 0.069 0.071 0.068 0.071 418,250 29,219 0.0699 0.387 0.376 0.387 0.370 0.387 76,786 0.3805 -1.39%
2003-04-30 0 0.072 0.069 0.072 0.072 0.072 300,000 21,600 0.0720 0.392 0.376 0.392 0.392 0.392 55,077 0.3922 0.00%
2003-04-29 0 0.072 0.070 0.072 0.073 0.073 250,000 18,250 0.0730 0.392 0.381 0.392 0.398 0.398 45,897 0.3976 -2.70%
2003-04-28 0 0.074 0.070 0.074 0.070 0.074 1,130,000 80,710 0.0714 0.403 0.381 0.403 0.381 0.403 207,455 0.3890 4.23%
2003-04-25 0 0.071 0.069 0.071 0.068 0.071 750,000 52,410 0.0699 0.387 0.376 0.387 0.370 0.387 137,691 0.3806 0.00%
2003-04-24 0 0.071 0.069 0.071 0.070 0.071 500,000 35,200 0.0704 0.387 0.376 0.387 0.381 0.387 91,794 0.3835 2.90%
2003-04-23 0 0.069 0.069 0.073 0.069 0.069 3,880,000 267,720 0.0690 0.376 0.376 0.398 0.376 0.376 712,323 0.3758 -4.17%
2003-04-22 0 0.072 0.070 0.072 0.072 0.073 680,000 49,240 0.0724 0.392 0.381 0.392 0.392 0.398 124,840 0.3944 -1.37%
2003-04-17 0 0.073 - 0.073 0.073 0.073 281,750 20,545 0.0729 0.398 - 0.398 0.398 0.398 51,726 0.3972 0.00%
2003-04-16 0 0.073 - 0.073 0.067 0.073 450,000 31,050 0.0690 0.398 - 0.398 0.365 0.398 82,615 0.3758 -1.35%
2003-04-15 0 0.074 - 0.074 0.073 0.074 510,000 37,340 0.0732 0.403 - 0.403 0.398 0.403 93,630 0.3988 0.00%
2003-04-14 0 0.074 0.068 0.074 0.073 0.074 310,000 22,740 0.0734 0.403 0.370 0.403 0.398 0.403 56,912 0.3996 1.37%
2003-04-11 0 0.073 0.067 0.074 0.072 0.073 314,000 22,908 0.0730 0.398 0.365 0.403 0.392 0.398 57,647 0.3974 0.00%
2003-04-10 0 0.073 0.066 0.073 0.073 0.073 300,000 21,900 0.0730 0.398 0.359 0.398 0.398 0.398 55,077 0.3976 0.00%
2003-04-09 0 0.073 0.067 0.073 0.068 0.074 1,633,875 115,299 0.0706 0.398 0.365 0.398 0.370 0.403 299,961 0.3844 -1.35%
2003-04-08 0 0.074 0.068 0.075 0.074 0.074 300,000 22,200 0.0740 0.403 0.370 0.409 0.403 0.403 55,077 0.4031 0.00%
2003-04-07 0 0.074 0.069 0.075 0.074 0.074 300,000 22,200 0.0740 0.403 0.376 0.409 0.403 0.403 55,077 0.4031 0.00%
2003-04-04 0 0.074 0.069 0.074 0.069 0.076 1,270,000 91,830 0.0723 0.403 0.376 0.403 0.376 0.414 233,157 0.3939 1.37%
2003-04-03 0 0.073 0.068 0.073 0.073 0.075 300,000 21,960 0.0732 0.398 0.370 0.398 0.398 0.409 55,077 0.3987 1.39%
2003-04-02 0 0.072 0.067 0.072 0.067 0.072 512,000 36,004 0.0703 0.392 0.365 0.392 0.365 0.392 93,997 0.3830 0.00%
2003-04-01 0 0.072 0.069 0.073 0.072 0.074 350,000 25,300 0.0723 0.392 0.376 0.398 0.392 0.403 64,256 0.3937 4.35%
2003-03-31 0 0.069 0.069 0.072 0.069 0.072 476,000 33,744 0.0709 0.376 0.376 0.392 0.376 0.392 87,388 0.3861 -5.48%
2003-03-28 0 0.073 0.070 0.074 0.069 0.074 10,110,000 701,430 0.0694 0.398 0.381 0.403 0.376 0.403 1,856,080 0.3779 -1.35%
2003-03-27 0 0.074 0.069 0.074 0.073 0.074 802,000 58,976 0.0735 0.403 0.376 0.403 0.398 0.403 147,238 0.4005 0.00%
2003-03-26 0 0.074 0.070 0.074 0.070 0.074 370,000 27,220 0.0736 0.403 0.381 0.403 0.381 0.403 67,928 0.4007 0.00%
2003-03-25 0 0.074 0.069 0.075 0.069 0.074 510,000 37,690 0.0739 0.403 0.376 0.409 0.376 0.403 93,630 0.4025 -1.33%
2003-03-24 0 0.075 0.070 0.075 0.074 0.075 740,000 54,900 0.0742 0.409 0.381 0.409 0.403 0.409 135,855 0.4041 0.00%
2003-03-21 0 0.075 0.070 0.075 0.074 0.076 600,000 44,700 0.0745 0.409 0.381 0.409 0.403 0.414 110,153 0.4058 -1.32%
2003-03-20 0 0.076 0.070 0.077 0.072 0.077 2,150,000 158,810 0.0739 0.414 0.381 0.419 0.392 0.419 394,715 0.4023 2.70%
2003-03-19 0 0.074 0.069 0.074 0.069 0.074 310,000 22,740 0.0734 0.403 0.376 0.403 0.376 0.403 56,912 0.3996 -1.33%
2003-03-18 0 0.075 0.069 0.075 0.069 0.075 622,875 46,191 0.0742 0.409 0.376 0.409 0.376 0.409 114,353 0.4039 1.35%
2003-03-17 0 0.074 0.072 0.074 0.072 0.074 1,098,000 79,280 0.0722 0.403 0.392 0.403 0.392 0.403 201,580 0.3933 0.00%
2003-03-14 0 0.074 0.069 0.074 0.070 0.076 710,000 52,320 0.0737 0.403 0.376 0.403 0.381 0.414 130,348 0.4014 0.00%
2003-03-13 0 0.074 0.070 0.074 0.070 0.074 756,000 55,420 0.0733 0.403 0.381 0.403 0.381 0.403 138,793 0.3993 0.00%
2003-03-12 0 0.074 0.070 0.074 0.071 0.074 1,270,000 92,380 0.0727 0.403 0.381 0.403 0.387 0.403 233,157 0.3962 1.37%
2003-03-11 0 0.073 0.070 0.073 0.073 0.075 630,000 46,490 0.0738 0.398 0.381 0.398 0.398 0.409 115,661 0.4020 -1.35%
2003-03-10 0 0.074 0.071 0.074 0.071 0.076 530,000 39,170 0.0739 0.403 0.387 0.403 0.387 0.414 97,302 0.4026 -2.63%
2003-03-07 0 0.076 0.072 0.076 0.072 0.077 43,130,000 3,209,620 0.0744 0.414 0.392 0.414 0.392 0.419 7,918,173 0.4053 -1.30%
2003-03-06 0 0.077 0.073 0.077 0.073 0.079 44,340,000 3,371,940 0.0760 0.419 0.398 0.419 0.398 0.430 8,140,315 0.4142 0.00%
2003-03-05 0 0.077 0.072 0.077 0.072 0.078 1,107,750 85,270 0.0770 0.419 0.392 0.419 0.392 0.425 203,370 0.4193 0.00%
2003-03-04 0 0.077 0.071 0.077 0.070 0.077 11,841,125 837,802 0.0708 0.419 0.387 0.419 0.381 0.419 2,173,895 0.3854 2.67%
2003-03-03 0 0.075 0.071 0.075 0.071 0.075 1,074,500 78,884 0.0734 0.409 0.387 0.409 0.387 0.409 197,266 0.3999 0.00%
2003-02-28 0 0.075 0.073 0.075 0.074 0.076 1,480,000 110,160 0.0744 0.409 0.398 0.409 0.403 0.414 271,711 0.4054 -2.60%
2003-02-27 0 0.077 0.073 0.077 0.074 0.077 44,318,500 3,407,403 0.0769 0.419 0.398 0.419 0.403 0.419 8,136,368 0.4188 -1.28%
2003-02-26 0 0.078 0.074 0.080 0.075 0.080 2,410,000 183,500 0.0761 0.425 0.403 0.436 0.409 0.436 442,448 0.4147 -1.27%
2003-02-25 0 0.079 0.074 0.079 0.074 0.080 1,862,500 141,251 0.0758 0.430 0.403 0.430 0.403 0.436 341,934 0.4131 -7.06%
2003-02-24 0 0.085 0.075 0.085 0.074 0.087 3,470,000 276,330 0.0796 0.463 0.409 0.463 0.403 0.474 637,052 0.4338 7.59%
2003-02-21 0 0.079 0.074 0.079 0.073 0.080 940,000 72,090 0.0767 0.430 0.403 0.430 0.398 0.436 172,573 0.4177 0.00%
2003-02-20 0 0.079 0.076 0.080 0.070 0.082 16,870,000 1,196,980 0.0710 0.430 0.414 0.436 0.381 0.447 3,097,138 0.3865 1.28%
2003-02-19 0 0.078 0.072 0.078 0.072 0.080 510,000 40,262 0.0789 0.425 0.392 0.425 0.392 0.436 93,630 0.4300 -3.70%
2003-02-18 0 0.081 0.077 0.081 0.079 0.090 3,330,000 271,850 0.0816 0.441 0.419 0.441 0.430 0.490 611,350 0.4447 -1.22%
2003-02-17 0 0.082 0.078 0.082 0.079 0.086 5,806,000 470,320 0.0810 0.447 0.425 0.447 0.430 0.468 1,065,915 0.4412 1.23%
2003-02-14 0 0.081 0.071 0.081 0.071 0.085 1,460,000 113,760 0.0779 0.441 0.387 0.441 0.387 0.463 268,039 0.4244 6.58%
2003-02-13 0 0.076 0.070 0.076 0.070 0.076 706,250 52,635 0.0745 0.414 0.381 0.414 0.381 0.414 129,659 0.4059 -2.56%
2003-02-12 0 0.078 0.071 0.078 0.070 0.080 4,516,000 334,318 0.0740 0.425 0.387 0.425 0.381 0.436 829,086 0.4032 8.33%
2003-02-11 0 0.072 0.067 0.072 0.067 0.074 712,500 50,944 0.0715 0.392 0.365 0.392 0.365 0.403 130,807 0.3895 -2.70%
2003-02-10 0 0.074 0.067 0.074 0.072 0.074 700,000 50,900 0.0727 0.403 0.365 0.403 0.392 0.403 128,512 0.3961 2.78%
2003-02-07 0 0.072 0.069 0.073 0.069 0.074 1,650,000 118,100 0.0716 0.392 0.376 0.398 0.376 0.403 302,921 0.3899 -2.70%
2003-02-06 0 0.074 0.068 0.074 0.074 0.075 260,000 19,290 0.0742 0.403 0.370 0.403 0.403 0.409 47,733 0.4041 -1.33%
2003-02-05 0 0.075 0.070 0.075 0.073 0.075 1,001,250 73,975 0.0739 0.409 0.381 0.409 0.398 0.409 183,818 0.4024 0.00%
2003-02-04 0 0.075 0.067 0.077 - - 0 0 - 0.409 0.365 0.419 - - 0 - 0.00%
2003-01-30 0 0.075 0.069 0.075 - - 0 0 - 0.409 0.376 0.409 - - 0 - -1.32%
2003-01-29 0 0.076 0.068 0.076 0.075 0.076 1,000,000 75,500 0.0755 0.414 0.370 0.414 0.409 0.414 183,589 0.4112 1.33%
2003-01-28 0 0.075 0.071 0.075 0.067 0.077 863,750 63,905 0.0740 0.409 0.387 0.409 0.365 0.419 158,575 0.4030 -1.32%
2003-01-27 0 0.076 0.067 0.076 0.068 0.076 2,100,000 148,400 0.0707 0.414 0.365 0.414 0.370 0.414 385,536 0.3849 1.33%
2003-01-24 0 0.075 0.070 0.076 0.070 0.076 1,750,000 128,000 0.0731 0.409 0.381 0.414 0.381 0.414 321,280 0.3984 0.00%
2003-01-23 0 0.075 0.072 0.075 0.072 0.080 5,060,000 381,340 0.0754 0.409 0.392 0.409 0.392 0.436 928,958 0.4105 2.74%
2003-01-22 0 0.073 0.070 0.073 0.069 0.073 2,142,000 150,018 0.0700 0.398 0.381 0.398 0.376 0.398 393,247 0.3815 -1.35%
2003-01-21 0 0.074 0.069 0.074 0.067 0.074 12,370,000 838,940 0.0678 0.403 0.376 0.403 0.365 0.403 2,270,990 0.3694 7.25%
2003-01-20 0 0.069 0.066 0.069 0.066 0.069 35,000 2,362 0.0675 0.376 0.359 0.376 0.359 0.376 6,426 0.3676 -1.43%
2003-01-17 0 0.070 0.070 0.074 0.068 0.068 50,000 3,400 0.0680 0.381 0.381 0.403 0.370 0.370 9,179 0.3704 0.00%
2003-01-16 0 0.070 0.069 0.070 0.065 0.073 3,410,000 225,430 0.0661 0.381 0.376 0.381 0.354 0.398 626,037 0.3601 -5.41%
2003-01-15 0 0.074 0.067 0.074 0.068 0.074 120,000 8,280 0.0690 0.403 0.365 0.403 0.370 0.403 22,031 0.3758 0.00%
2003-01-14 0 0.074 0.068 0.074 0.068 0.074 75,000 5,212 0.0695 0.403 0.370 0.403 0.370 0.403 13,769 0.3785 0.00%
2003-01-13 0 0.074 0.067 0.074 0.068 0.074 220,000 15,080 0.0685 0.403 0.365 0.403 0.370 0.403 40,389 0.3734 1.37%
2003-01-10 0 0.073 0.068 0.073 0.068 0.073 39,250 2,759 0.0703 0.398 0.370 0.398 0.370 0.398 7,206 0.3829 1.39%
2003-01-09 0 0.072 0.068 0.072 0.068 0.072 244,000 16,672 0.0683 0.392 0.370 0.392 0.370 0.392 44,796 0.3722 -2.70%
2003-01-08 0 0.074 0.072 0.074 0.068 0.074 290,000 20,100 0.0693 0.403 0.392 0.403 0.370 0.403 53,241 0.3775 1.37%
2003-01-07 0 0.073 0.068 0.073 0.068 0.073 301,750 21,015 0.0696 0.398 0.370 0.398 0.370 0.398 55,398 0.3793 0.00%
2003-01-06 0 0.073 0.068 0.073 0.068 0.073 72,000 5,180 0.0719 0.398 0.370 0.398 0.370 0.398 13,218 0.3919 -1.35%
2003-01-03 0 0.074 0.067 0.074 0.068 0.074 420,000 29,080 0.0692 0.403 0.365 0.403 0.370 0.403 77,107 0.3771 0.00%
2003-01-02 0 0.074 0.070 0.074 0.068 0.074 350,000 24,900 0.0711 0.403 0.381 0.403 0.370 0.403 64,256 0.3875 5.71%
2002-12-31 0 0.070 0.060 0.074 - - 0 0 - 0.381 0.327 0.403 - - 0 - 0.00%
2002-12-30 0 0.070 - 0.070 - - 0 0 - 0.381 - 0.381 - - 0 - 0.00%
2002-12-27 0 0.070 0.070 0.075 0.070 0.070 70,000 4,900 0.0700 0.381 0.381 0.409 0.381 0.381 12,851 0.3813 0.00%
2002-12-24 0 0.070 - 0.070 - - 0 0 - 0.381 - 0.381 - - 0 - 0.00%
2002-12-23 0 0.070 - 0.070 - - 0 0 - 0.381 - 0.381 - - 0 - 0.00%
2002-12-20 0 0.070 - 0.072 - - 0 0 - 0.381 - 0.392 - - 0 - 0.00%
2002-12-19 0 0.070 0.060 0.070 - - 0 0 - 0.381 0.327 0.381 - - 0 - -1.41%
2002-12-18 0 0.071 - 0.072 0.070 0.071 121,500 8,506 0.0700 0.387 - 0.392 0.381 0.387 22,306 0.3813 -1.39%
2002-12-17 0 0.072 - 0.072 0.071 0.072 10,000 718 0.0718 0.392 - 0.392 0.387 0.392 1,836 0.3911 0.00%
2002-12-16 0 0.072 - 0.072 0.070 0.072 30,000 2,120 0.0707 0.392 - 0.392 0.381 0.392 5,508 0.3849 1.41%
2002-12-13 0 0.071 - 0.074 - - 0 0 - 0.387 - 0.403 - - 0 - 0.00%
2002-12-12 0 0.071 - 0.073 - - 0 0 - 0.387 - 0.398 - - 0 - 0.00%
2002-12-11 0 0.071 0.061 0.073 - - 1,250 69 0.0552 0.387 0.332 0.398 - - 229 0.3007 0.00%
2002-12-10 0 0.071 - 0.071 0.070 0.071 10,000 708 0.0708 0.387 - 0.387 0.381 0.387 1,836 0.3856 1.43%
2002-12-09 0 0.070 0.060 0.070 - - 0 0 - 0.381 0.327 0.381 - - 0 - -4.11%
2002-12-06 0 0.073 0.060 0.075 0.069 0.073 24,000 1,696 0.0707 0.398 0.327 0.409 0.376 0.398 4,406 0.3849 2.82%
2002-12-05 0 0.071 0.065 0.071 0.061 0.071 84,250 5,450 0.0647 0.387 0.354 0.387 0.332 0.387 15,467 0.3524 0.00%
2002-12-04 0 0.071 0.066 0.072 0.066 0.073 3,788,000 265,434 0.0701 0.387 0.359 0.392 0.359 0.398 695,433 0.3817 -1.39%
2002-12-03 0 0.072 0.067 0.072 0.072 0.074 140,000 10,200 0.0729 0.392 0.365 0.392 0.392 0.403 25,702 0.3969 -2.70%
2002-12-02 0 0.074 0.068 0.074 0.068 0.075 410,000 29,250 0.0713 0.403 0.370 0.403 0.370 0.409 75,271 0.3886 -1.33%
2002-11-29 0 0.075 0.070 0.075 0.067 0.076 1,571,000 116,894 0.0744 0.409 0.381 0.409 0.365 0.414 288,418 0.4053 1.35%
2002-11-28 0 0.074 0.068 0.074 0.068 0.076 2,505,625 176,458 0.0704 0.403 0.370 0.403 0.370 0.414 460,004 0.3836 0.00%
2002-11-27 0 0.074 0.074 0.078 0.074 0.080 1,580,000 120,720 0.0764 0.403 0.403 0.425 0.403 0.436 290,070 0.4162 -5.13%
2002-11-26 0 0.078 0.073 0.078 0.067 0.078 7,347,500 508,032 0.0691 0.425 0.398 0.425 0.365 0.425 1,348,917 0.3766 9.86%
2002-11-25 0 0.071 0.067 0.071 0.067 0.076 302,500 22,074 0.0730 0.387 0.365 0.387 0.365 0.414 55,536 0.3975 1.43%
2002-11-22 0 0.070 0.068 0.070 0.069 0.076 515,000 38,042 0.0739 0.381 0.370 0.381 0.376 0.414 94,548 0.4024 -5.41%
2002-11-21 0 0.074 0.071 0.074 0.068 0.074 3,996,032 275,842 0.0690 0.403 0.387 0.403 0.370 0.403 733,626 0.3760 5.71%
2002-11-20 0 0.070 - 0.070 - - 0 0 - 0.381 - 0.381 - - 0 - 0.00%
2002-11-19 0 0.070 0.065 0.070 0.065 0.075 394,000 26,470 0.0672 0.381 0.354 0.381 0.354 0.409 72,334 0.3659 0.00%
2002-11-18 0 0.070 - 0.070 0.080 0.080 70,000 5,600 0.0800 0.381 - 0.381 0.436 0.436 12,851 0.4358 -2.78%
2002-11-15 0 0.072 - 0.072 - - 0 0 - 0.392 - 0.392 - - 0 - 0.00%
2002-11-14 0 0.072 - 0.072 0.073 0.073 100,000 7,300 0.0730 0.392 - 0.392 0.398 0.398 18,359 0.3976 10.77%
2002-11-13 0 0.065 - 0.065 - - 0 0 - 0.354 - 0.354 - - 0 - -7.14%
2002-11-12 0 0.070 - 0.072 - - 0 0 - 0.381 - 0.392 - - 0 - 0.00%
2002-11-11 0 0.070 - 0.070 0.075 0.075 30,000 2,250 0.0750 0.381 - 0.381 0.409 0.409 5,508 0.4085 0.00%
2002-11-08 0 0.070 - 0.070 - - 0 0 - 0.381 - 0.381 - - 0 - -7.89%
2002-11-07 0 0.076 - 0.076 - - 5,000 300 0.0600 0.414 - 0.414 - - 918 0.3268 -2.56%
2002-11-06 0 0.078 - 0.078 - - 50,000 3,900 0.0780 0.425 - 0.425 - - 9,179 0.4249 0.00%
2002-11-05 0 0.078 - 0.078 0.077 0.085 200,000 16,200 0.0810 0.425 - 0.425 0.419 0.463 36,718 0.4412 4.00%
2002-11-04 1 0.075 - - - - 0 0 - 0.409 - - - - 0 - 0.00%
2002-11-01 1 0.075 - - - - 0 0 - 0.409 - - - - 0 - 0.00%
2002-10-31 0 0.075 - 0.075 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2002-10-30 0 0.075 - 0.075 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2002-10-29 0 0.075 - 0.075 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2002-10-28 0 0.075 - 0.075 0.076 0.076 80,000 6,080 0.0760 0.409 - 0.409 0.414 0.414 14,687 0.4140 0.00%
2002-10-25 0 0.075 0.069 0.075 0.069 0.079 482,000 35,828 0.0743 0.409 0.376 0.409 0.376 0.430 88,490 0.4049 0.00%
2002-10-24 0 0.075 0.069 0.075 0.075 0.075 210,000 15,750 0.0750 0.409 0.376 0.409 0.409 0.409 38,554 0.4085 0.00%
2002-10-23 0 0.075 0.065 0.075 0.075 0.075 220,000 16,500 0.0750 0.409 0.354 0.409 0.409 0.409 40,389 0.4085 0.00%
2002-10-22 0 0.075 0.064 0.075 0.067 0.075 340,000 24,700 0.0726 0.409 0.349 0.409 0.365 0.409 62,420 0.3957 0.00%
2002-10-21 0 0.075 0.069 0.075 0.070 0.080 1,370,000 103,080 0.0752 0.409 0.376 0.409 0.381 0.436 251,516 0.4098 2.74%
2002-10-18 0 0.073 0.067 0.073 0.063 0.076 3,470,000 227,790 0.0656 0.398 0.365 0.398 0.343 0.414 637,052 0.3576 8.96%
2002-10-17 1 0.067 - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2002-10-16 0 0.067 0.064 0.070 0.057 0.067 4,504,375 290,847 0.0646 0.365 0.349 0.381 0.310 0.365 826,952 0.3517 8.06%
2002-10-15 0 0.062 0.062 0.064 0.061 0.063 355,000 21,909 0.0617 0.338 0.338 0.349 0.332 0.343 65,174 0.3362 1.64%
2002-10-11 0 0.061 0.061 0.070 0.060 0.060 300,000 18,000 0.0600 0.332 0.332 0.381 0.327 0.327 55,077 0.3268 -1.61%
2002-10-10 0 0.062 0.058 0.062 - - 0 0 - 0.338 0.316 0.338 - - 0 - 0.00%
2002-10-09 0 0.062 0.060 0.069 - - 0 0 - 0.338 0.327 0.376 - - 0 - 0.00%
2002-10-08 0 0.062 0.058 0.062 0.060 0.062 50,000 3,080 0.0616 0.338 0.316 0.338 0.327 0.338 9,179 0.3355 3.33%
2002-10-07 0 0.060 0.058 0.062 - - 0 0 - 0.327 0.316 0.338 - - 0 - 0.00%
2002-10-04 0 0.060 0.060 0.064 0.060 0.060 436,000 26,160 0.0600 0.327 0.327 0.349 0.327 0.327 80,045 0.3268 0.00%
2002-10-03 0 0.060 0.060 0.064 0.060 0.060 233,750 14,008 0.0599 0.327 0.327 0.349 0.327 0.327 42,914 0.3264 -6.25%
2002-10-02 0 0.064 0.061 0.064 0.064 0.065 500,000 32,100 0.0642 0.349 0.332 0.349 0.349 0.354 91,794 0.3497 -7.25%
2002-09-30 0 0.069 0.067 0.071 0.069 0.078 580,000 42,940 0.0740 0.376 0.365 0.387 0.376 0.425 106,481 0.4033 -8.00%
2002-09-27 0 0.075 0.071 0.075 0.071 0.078 364,000 26,612 0.0731 0.409 0.387 0.409 0.387 0.425 66,826 0.3982 -3.85%
2002-09-26 0 0.078 0.069 0.078 0.077 0.080 1,297,000 101,162 0.0780 0.425 0.376 0.425 0.419 0.436 238,114 0.4248 4.00%
2002-09-25 0 0.075 0.069 0.075 0.076 0.078 400,000 30,800 0.0770 0.409 0.376 0.409 0.414 0.425 73,435 0.4194 0.00%
2002-09-24 0 0.075 0.069 0.075 0.069 0.079 1,180,000 89,480 0.0758 0.409 0.376 0.409 0.376 0.430 216,634 0.4130 1.35%
2002-09-23 0 0.074 0.070 0.074 0.070 0.074 574,000 40,220 0.0701 0.403 0.381 0.403 0.381 0.403 105,380 0.3817 -2.63%
2002-09-20 0 0.076 0.070 0.076 0.075 0.078 1,552,000 119,542 0.0770 0.414 0.381 0.414 0.409 0.425 284,929 0.4195 0.00%
2002-09-19 0 0.076 0.071 0.076 0.073 0.083 3,873,500 287,695 0.0743 0.414 0.387 0.414 0.398 0.452 711,130 0.4046 -3.80%
2002-09-18 1 0.079 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2002-09-17 0 0.079 0.075 0.079 0.080 0.080 110,000 8,800 0.0800 0.430 0.409 0.430 0.436 0.436 20,195 0.4358 -1.25%
2002-09-16 0 0.080 0.075 0.080 0.075 0.080 280,000 21,950 0.0784 0.436 0.409 0.436 0.409 0.436 51,405 0.4270 -1.23%
2002-09-13 0 0.081 0.075 0.081 0.081 0.081 250,000 20,250 0.0810 0.441 0.409 0.441 0.441 0.441 45,897 0.4412 1.25%
2002-09-12 0 0.080 0.077 0.081 0.077 0.081 230,000 18,550 0.0807 0.436 0.419 0.441 0.419 0.441 42,225 0.4393 -1.23%
2002-09-11 0 0.081 0.078 0.081 0.081 0.081 170,000 13,770 0.0810 0.441 0.425 0.441 0.441 0.441 31,210 0.4412 0.00%
2002-09-10 0 0.081 0.077 0.082 0.077 0.081 443,750 35,657 0.0804 0.441 0.419 0.447 0.419 0.441 81,467 0.4377 1.25%
2002-09-09 0 0.080 0.077 0.080 0.077 0.083 628,000 49,876 0.0794 0.436 0.419 0.436 0.419 0.452 115,294 0.4326 2.56%
2002-09-06 0 0.078 0.076 0.082 0.076 0.082 3,676,250 286,474 0.0779 0.425 0.414 0.447 0.414 0.447 674,917 0.4245 -1.27%
2002-09-05 0 0.079 0.079 0.083 0.079 0.086 2,170,000 178,260 0.0821 0.430 0.430 0.452 0.430 0.468 398,387 0.4475 -7.06%
2002-09-04 0 0.085 0.078 0.085 0.078 0.087 1,190,000 99,770 0.0838 0.463 0.425 0.463 0.425 0.474 218,470 0.4567 2.41%
2002-09-03 0 0.083 0.080 0.083 0.080 0.085 480,000 40,270 0.0839 0.452 0.436 0.452 0.436 0.463 88,122 0.4570 -2.35%
2002-09-02 0 0.085 0.082 0.085 0.080 0.089 1,156,750 100,208 0.0866 0.463 0.447 0.463 0.436 0.485 212,366 0.4719 -3.41%
2002-08-30 0 0.088 0.084 0.088 0.082 0.090 6,110,000 505,120 0.0827 0.479 0.458 0.479 0.447 0.490 1,121,726 0.4503 2.33%
2002-08-29 0 0.086 0.082 0.086 0.084 0.094 330,000 29,720 0.0901 0.468 0.447 0.468 0.458 0.512 60,584 0.4906 -10.42%
2002-08-28 0 0.096 0.084 0.096 0.090 0.098 460,000 42,540 0.0925 0.523 0.458 0.523 0.490 0.534 84,451 0.5037 5.49%
2002-08-27 0 0.091 - 0.091 - - 0 0 - 0.496 - 0.496 - - 0 - 0.00%
2002-08-26 0 0.091 0.081 0.095 - - 0 0 - 0.496 0.441 0.517 - - 0 - 0.00%
2002-08-23 0 0.091 - 0.095 - - 0 0 - 0.496 - 0.517 - - 0 - 0.00%
2002-08-22 0 0.091 0.086 0.091 0.091 0.095 300,000 27,740 0.0925 0.496 0.468 0.496 0.496 0.517 55,077 0.5037 -4.21%
2002-08-21 0 0.095 0.085 0.095 0.089 0.100 1,002,000 93,324 0.0931 0.517 0.463 0.517 0.485 0.545 183,956 0.5073 6.74%
2002-08-20 0 0.089 0.084 0.089 0.080 0.092 9,441,250 806,344 0.0854 0.485 0.458 0.485 0.436 0.501 1,733,305 0.4652 3.49%
2002-08-19 0 0.086 0.081 0.086 0.081 0.088 801,250 67,214 0.0839 0.468 0.441 0.468 0.441 0.479 147,100 0.4569 -2.27%
2002-08-16 0 0.088 0.080 0.088 0.080 0.089 426,000 36,758 0.0863 0.479 0.436 0.479 0.436 0.485 78,209 0.4700 1.15%
2002-08-15 0 0.087 0.084 0.087 0.079 0.088 2,971,106 246,326 0.0829 0.474 0.458 0.474 0.430 0.479 545,461 0.4516 10.13%
2002-08-14 0 0.079 - 0.079 - - 0 0 - 0.430 - 0.430 - - 0 - -1.25%
2002-08-13 0 0.080 - 0.080 0.079 0.082 282,750 22,557 0.0798 0.436 - 0.436 0.430 0.447 51,910 0.4345 -1.23%
2002-08-12 0 0.081 - 0.081 - - 0 0 - 0.441 - 0.441 - - 0 - -1.22%
2002-08-09 0 0.082 - 0.082 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
2002-08-08 0 0.082 - 0.082 0.082 0.085 477,906 39,779 0.0832 0.447 - 0.447 0.447 0.463 87,738 0.4534 0.00%
2002-08-07 0 0.082 0.080 0.082 0.080 0.082 315,750 25,403 0.0805 0.447 0.436 0.447 0.436 0.447 57,968 0.4382 -1.20%
2002-08-06 0 0.083 0.078 0.083 0.079 0.086 525,138 42,750 0.0814 0.452 0.425 0.452 0.430 0.468 96,409 0.4434 -3.49%
2002-08-05 0 0.086 0.080 0.086 0.078 0.090 4,637,593 376,394 0.0812 0.468 0.436 0.468 0.425 0.490 851,409 0.4421 7.50%
2002-08-02 0 0.080 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2002-08-01 0 0.080 - 0.082 0.079 0.080 400,000 31,948 0.0799 0.436 - 0.447 0.430 0.436 73,435 0.4350 0.00%
2002-07-31 0 0.080 0.070 0.080 0.075 0.080 130,000 10,000 0.0769 0.436 0.381 0.436 0.409 0.436 23,867 0.4190 -2.44%
2002-07-30 0 0.082 - 0.082 0.080 0.083 5,750 449 0.0781 0.447 - 0.447 0.436 0.452 1,056 0.4253 -1.20%
2002-07-29 0 0.083 - 0.083 0.074 0.085 458,500 36,751 0.0802 0.452 - 0.452 0.403 0.463 84,175 0.4366 -6.74%
2002-07-26 0 0.089 - 0.089 - - 0 0 - 0.485 - 0.485 - - 0 - -6.32%
2002-07-25 0 0.095 - 0.095 - - 0 0 - 0.517 - 0.517 - - 0 - -4.04%
2002-07-24 0 0.099 - 0.099 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2002-07-23 0 0.099 - 0.099 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2002-07-22 0 0.099 - 0.099 - - 0 0 - 0.539 - 0.539 - - 0 - -1.00%
2002-07-19 0 0.100 - 0.100 0.090 0.100 256,500 25,604 0.0998 0.545 - 0.545 0.490 0.545 47,090 0.5437 -9.09%
2002-07-18 0 0.110 - 0.110 - - 1,875 169 0.0901 0.599 - 0.599 - - 344 0.4910 -1.79%
2002-07-17 0 0.112 - 0.117 - - 0 0 - 0.610 - 0.637 - - 0 - 0.00%
2002-07-16 0 0.112 - 0.115 - - 0 0 - 0.610 - 0.626 - - 0 - 0.00%
2002-07-15 0 0.112 0.112 - - - 0 0 - 0.610 0.610 - - - 0 - 7.69%
2002-07-12 0 0.104 - - - - 0 0 - 0.566 - - - - 0 - 0.00%
2002-07-11 0 0.104 - 0.104 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2002-07-10 0 0.104 - 0.106 - - 0 0 - 0.566 - 0.577 - - 0 - 0.00%
2002-07-09 0 0.104 0.090 0.104 0.084 0.104 102,000 8,728 0.0856 0.566 0.490 0.566 0.458 0.566 18,726 0.4661 8.33%
2002-07-08 0 0.096 0.088 - - - 0 0 - 0.523 0.479 - - - 0 - 0.00%
2002-07-05 0 0.096 0.093 0.100 0.096 0.096 8,000 768 0.0960 0.523 0.507 0.545 0.523 0.523 1,469 0.5229 -4.00%
2002-07-04 0 0.100 0.098 0.100 0.096 0.100 12,000 1,160 0.0967 0.545 0.534 0.545 0.523 0.545 2,203 0.5265 4.17%
2002-07-03 0 0.096 0.096 - 0.090 0.090 300,000 27,000 0.0900 0.523 0.523 - 0.490 0.490 55,077 0.4902 6.67%
2002-07-02 0 0.090 0.085 0.090 0.086 0.090 130,000 11,300 0.0869 0.490 0.463 0.490 0.468 0.490 23,867 0.4735 0.00%
2002-06-28 0 0.090 - 0.082 0.095 0.095 60,000 5,700 0.0950 0.490 - 0.447 0.517 0.517 11,015 0.5175 -5.26%
2002-06-27 0 0.095 0.084 0.087 0.096 0.103 130,000 12,550 0.0965 0.517 0.458 0.474 0.523 0.561 23,867 0.5258 4.40%
2002-06-26 0 0.091 0.083 0.099 0.091 0.091 100,000 9,100 0.0910 0.496 0.452 0.539 0.496 0.496 18,359 0.4957 -9.00%
2002-06-25 0 0.100 0.100 0.105 0.098 0.105 100,000 10,010 0.1001 0.545 0.545 0.572 0.534 0.572 18,359 0.5452 -4.76%
2002-06-24 0 0.105 - 0.114 - - 0 0 - 0.572 - 0.621 - - 0 - 0.00%
2002-06-21 0 0.105 0.104 0.105 0.095 0.105 382,000 36,310 0.0951 0.572 0.566 0.572 0.517 0.572 70,131 0.5177 0.00%
2002-06-20 0 0.105 - 0.105 - - 2,500 238 0.0952 0.572 - 0.572 - - 459 0.5186 -5.41%
2002-06-19 0 0.111 - 0.114 - - 0 0 - 0.605 - 0.621 - - 0 - 0.00%
2002-06-18 0 0.111 0.104 0.112 - - 4,250 451 0.1061 0.605 0.566 0.610 - - 780 0.5780 0.00%
2002-06-17 0 0.111 0.103 0.111 - - 0 0 - 0.605 0.561 0.605 - - 0 - 0.00%
2002-06-14 0 0.111 0.104 0.111 - - 0 0 - 0.605 0.566 0.605 - - 0 - -0.89%
2002-06-13 0 0.112 0.105 0.112 - - 0 0 - 0.610 0.572 0.610 - - 0 - 0.00%
2002-06-12 0 0.112 0.105 0.112 - - 0 0 - 0.610 0.572 0.610 - - 0 - -0.88%
2002-06-11 0 0.113 0.100 0.113 0.110 0.114 140,000 15,560 0.1111 0.616 0.545 0.616 0.599 0.621 25,702 0.6054 9.71%
2002-06-10 0 0.103 0.103 0.105 0.103 0.110 850,000 88,760 0.1044 0.561 0.561 0.572 0.561 0.599 156,050 0.5688 -9.65%
2002-06-07 0 0.114 0.105 0.114 0.105 0.114 64,000 7,190 0.1123 0.621 0.572 0.621 0.572 0.621 11,750 0.6119 -0.87%
2002-06-06 0 0.115 0.106 0.115 0.108 0.115 182,500 20,250 0.1110 0.626 0.577 0.626 0.588 0.626 33,505 0.6044 -3.36%
2002-06-05 0 0.119 0.119 0.120 - - 1,500 150 0.1000 0.648 0.648 0.654 - - 275 0.5447 3.48%
2002-06-04 0 0.115 0.108 0.120 - - 0 0 - 0.626 0.588 0.654 - - 0 - 0.00%
2002-06-03 0 0.115 0.106 0.115 0.115 0.115 120,000 13,800 0.1150 0.626 0.577 0.626 0.626 0.626 22,031 0.6264 3.60%
2002-05-31 0 0.111 0.106 0.111 0.104 0.114 240,000 26,260 0.1094 0.605 0.577 0.605 0.566 0.621 44,061 0.5960 1.83%
2002-05-30 0 0.109 0.104 0.109 0.104 0.109 760,000 80,390 0.1058 0.594 0.566 0.594 0.566 0.594 139,527 0.5762 2.83%
2002-05-29 0 0.106 0.103 0.110 - - 0 0 - 0.577 0.561 0.599 - - 0 - 0.00%
2002-05-28 0 0.106 0.104 0.106 - - 0 0 - 0.577 0.566 0.577 - - 0 - 0.00%
2002-05-27 0 0.106 0.106 0.108 0.106 0.106 306,000 32,436 0.1060 0.577 0.577 0.588 0.577 0.577 56,178 0.5774 -1.85%
2002-05-24 0 0.108 0.106 0.110 0.108 0.108 50,000 5,400 0.1080 0.588 0.577 0.599 0.588 0.588 9,179 0.5883 0.93%
2002-05-23 0 0.107 0.106 0.108 0.106 0.110 530,000 56,500 0.1066 0.583 0.577 0.588 0.577 0.599 97,302 0.5807 -0.93%
2002-05-22 0 0.108 0.108 0.113 0.106 0.106 16,250 1,721 0.1059 0.588 0.588 0.616 0.577 0.577 2,983 0.5769 -5.26%
2002-05-21 0 0.114 0.107 0.122 - - 0 0 - 0.621 0.583 0.665 - - 0 - 0.00%
2002-05-17 0 0.114 0.113 0.123 0.110 0.114 412,000 46,506 0.1129 0.621 0.616 0.670 0.599 0.621 75,638 0.6148 0.88%
2002-05-16 0 0.113 0.112 0.114 0.112 0.114 704,000 79,244 0.1126 0.616 0.610 0.621 0.610 0.621 129,246 0.6131 -0.88%
2002-05-15 0 0.114 0.109 0.114 0.109 0.114 105,777 12,014 0.1136 0.621 0.594 0.621 0.594 0.621 19,419 0.6187 0.88%
2002-05-14 0 0.113 0.109 0.113 0.109 0.113 188,000 21,094 0.1122 0.616 0.594 0.616 0.594 0.616 34,515 0.6112 2.73%
2002-05-13 0 0.110 0.110 0.122 0.108 0.109 500,000 54,100 0.1082 0.599 0.599 0.665 0.588 0.594 91,794 0.5894 -4.35%
2002-05-10 0 0.115 0.108 0.115 - - 0 0 - 0.626 0.588 0.626 - - 0 - 0.00%
2002-05-09 0 0.115 0.110 0.115 0.108 0.115 316,000 35,660 0.1128 0.626 0.599 0.626 0.588 0.626 58,014 0.6147 4.55%
2002-05-08 0 0.110 0.110 0.122 0.110 0.110 4,000 440 0.1100 0.599 0.599 0.665 0.599 0.599 734 0.5992 2.80%
2002-05-07 0 0.107 0.107 0.115 0.107 0.115 554,858 61,286 0.1105 0.583 0.583 0.626 0.583 0.626 101,866 0.6016 -6.14%
2002-05-06 0 0.114 0.108 0.115 0.109 0.119 1,124,000 126,898 0.1129 0.621 0.588 0.626 0.594 0.648 206,353 0.6150 -5.00%
2002-05-03 0 0.120 0.113 0.122 0.113 0.120 304,000 35,826 0.1178 0.654 0.616 0.665 0.616 0.654 55,811 0.6419 -1.64%
2002-05-02 0 0.122 0.122 0.123 0.120 0.123 1,216,000 146,220 0.1202 0.665 0.665 0.670 0.654 0.670 223,244 0.6550 1.67%
2002-04-30 0 0.120 0.120 0.123 0.115 0.115 100,000 11,500 0.1150 0.654 0.654 0.670 0.626 0.626 18,359 0.6264 4.35%
2002-04-29 0 0.115 - 0.115 - - 0 0 - 0.626 - 0.626 - - 0 - -5.74%
2002-04-26 1 0.122 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-04-25 0 0.122 0.122 - 0.110 0.118 408,125 44,949 0.1101 0.665 0.665 - 0.599 0.643 74,927 0.5999 1.67%
2002-04-24 0 0.120 0.110 0.120 0.105 0.122 670,000 71,820 0.1072 0.654 0.599 0.654 0.572 0.665 123,004 0.5839 12.15%
2002-04-23 0 0.107 - 0.108 0.107 0.110 154,000 16,708 0.1085 0.583 - 0.588 0.583 0.599 28,273 0.5910 -2.73%
2002-04-22 0 0.110 0.100 0.110 0.109 0.110 300,000 32,950 0.1098 0.599 0.545 0.599 0.594 0.599 55,077 0.5983 -5.17%
2002-04-19 0 0.116 0.111 0.116 0.096 0.120 451,545 50,395 0.1116 0.632 0.605 0.632 0.523 0.654 82,898 0.6079 8.41%
2002-04-18 0 0.107 - 0.107 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2002-04-17 0 0.107 0.107 - - - 0 0 - 0.583 0.583 - - - 0 - 7.00%
2002-04-16 0 0.100 0.098 0.100 0.097 0.108 564,500 57,113 0.1012 0.545 0.534 0.545 0.528 0.588 103,636 0.5511 0.00%
2002-04-15 0 0.100 0.099 0.100 0.094 0.108 315,250 30,508 0.0968 0.545 0.539 0.545 0.512 0.588 57,876 0.5271 0.00%
2002-04-12 0 0.100 0.100 0.110 0.100 0.100 12,500 1,245 0.0996 0.545 0.545 0.599 0.545 0.545 2,295 0.5425 -13.04%
2002-04-11 0 0.115 - 0.115 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2002-04-10 0 0.115 - 0.115 - - 0 0 - 0.626 - 0.626 - - 0 - -0.86%
2002-04-09 0 0.116 - 0.116 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2002-04-08 0 0.116 - 0.116 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2002-04-04 0 0.116 0.124 - - - 0 0 - 0.632 0.675 - - - 0 - 7.41%
2002-04-03 0 0.108 0.108 - 0.108 0.108 50,000 5,400 0.1080 0.588 0.588 - 0.588 0.588 9,179 0.5883 0.00%
2002-04-02 0 0.108 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
2002-03-28 0 0.108 0.105 0.108 0.100 0.108 614,250 62,893 0.1024 0.588 0.572 0.588 0.545 0.588 112,769 0.5577 0.00%
2002-03-27 0 0.108 0.108 0.115 0.108 0.115 101,250 11,364 0.1122 0.588 0.588 0.626 0.588 0.626 18,588 0.6114 -10.00%
2002-03-26 0 0.120 - 0.120 - - 1,250 138 0.1104 0.654 - 0.654 - - 229 0.6013 -6.25%
2002-03-25 0 0.128 - 0.128 0.131 0.131 10,000 1,310 0.1310 0.697 - 0.697 0.714 0.714 1,836 0.7136 -3.03%
2002-03-22 0 0.132 - 0.132 - - 1,000 120 0.1200 0.719 - 0.719 - - 184 0.6536 0.00%
2002-03-21 0 0.132 - 0.132 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2002-03-20 0 0.132 - 0.132 - - 0 0 - 0.719 - 0.719 - - 0 - -0.75%
2002-03-19 0 0.133 0.133 - - - 0 0 - 0.724 0.724 - - - 0 - 13.68%
2002-03-18 0 0.117 - - - - 0 0 - 0.637 - - - - 0 - 0.00%
2002-03-15 0 0.117 - - - - 0 0 - 0.637 - - - - 0 - 0.00%
2002-03-14 0 0.117 - - - - 0 0 - 0.637 - - - - 0 - 0.00%
2002-03-13 0 0.117 0.117 0.125 0.117 0.117 52,000 6,084 0.1170 0.637 0.637 0.681 0.637 0.637 9,547 0.6373 -6.40%
2002-03-12 0 0.125 - 0.133 - - 0 0 - 0.681 - 0.724 - - 0 - 0.00%
2002-03-11 0 0.125 - 0.133 - - 0 0 - 0.681 - 0.724 - - 0 - 0.00%
2002-03-08 0 0.125 - 0.128 - - 0 0 - 0.681 - 0.697 - - 0 - 0.00%
2002-03-07 0 0.125 - 0.125 - - 0 0 - 0.681 - 0.681 - - 0 - -3.10%
2002-03-06 0 0.129 - 0.129 - - 0 0 - 0.703 - 0.703 - - 0 - -5.15%
2002-03-05 0 0.136 0.136 - 0.100 0.100 2,500 245 0.0980 0.741 0.741 - 0.545 0.545 459 0.5338 28.30%
2002-03-04 0 0.106 0.106 - 0.106 0.106 50,000 5,300 0.1060 0.577 0.577 - 0.577 0.577 9,179 0.5774 -7.02%
2002-03-01 0 0.114 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
2002-02-28 0 0.114 - 0.114 - - 0 0 - 0.621 - 0.621 - - 0 - 0.00%
2002-02-27 0 0.114 0.107 - - - 0 0 - 0.621 0.583 - - - 0 - 0.00%
2002-02-26 0 0.114 - 0.138 - - 0 0 - 0.621 - 0.752 - - 0 - 0.00%
2002-02-25 0 0.114 0.114 0.125 0.100 0.100 40,000 4,000 0.1000 0.621 0.621 0.681 0.545 0.545 7,344 0.5447 -8.80%
2002-02-22 0 0.125 - 0.125 0.116 0.125 372,000 44,500 0.1196 0.681 - 0.681 0.632 0.681 68,295 0.6516 -0.79%
2002-02-21 0 0.126 0.112 0.126 - - 0 0 - 0.686 0.610 0.686 - - 0 - 0.00%
2002-02-20 0 0.126 0.113 0.126 0.115 0.126 278,000 33,070 0.1190 0.686 0.616 0.686 0.626 0.686 51,038 0.6480 6.78%
2002-02-19 0 0.118 - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2002-02-18 0 0.118 0.108 - - - 0 0 - 0.643 0.588 - - - 0 - 0.00%
2002-02-15 0 0.118 - 0.120 - - 0 0 - 0.643 - 0.654 - - 0 - 0.00%
2002-02-11 0 0.118 0.118 0.123 0.118 0.118 170,000 20,060 0.1180 0.643 0.643 0.670 0.643 0.643 31,210 0.6427 -0.84%
2002-02-08 0 0.119 0.118 0.123 0.118 0.119 4,899,250 582,000 0.1188 0.648 0.643 0.670 0.643 0.648 899,446 0.6471 -0.83%
2002-02-07 0 0.120 0.119 0.125 0.120 0.120 300,000 36,000 0.1200 0.654 0.648 0.681 0.654 0.654 55,077 0.6536 -2.44%
2002-02-06 0 0.123 0.120 0.126 - - 0 0 - 0.670 0.654 0.686 - - 0 - 0.00%
2002-02-05 0 0.123 0.123 0.127 - - 10,000 1,230 0.1230 0.670 0.670 0.692 - - 1,836 0.6700 0.00%
2002-02-04 0 0.123 0.123 0.129 0.123 0.123 101,843 12,517 0.1229 0.670 0.670 0.703 0.670 0.670 18,697 0.6695 -2.38%
2002-02-01 0 0.126 0.125 0.128 0.126 0.126 5,250,000 661,500 0.1260 0.686 0.681 0.697 0.686 0.686 963,840 0.6863 -0.79%
2002-01-31 0 0.127 0.126 0.131 0.126 0.127 350,000 44,300 0.1266 0.692 0.686 0.714 0.686 0.692 64,256 0.6894 -4.51%
2002-01-30 0 0.133 0.123 0.133 0.123 0.133 1,570,000 200,862 0.1279 0.724 0.670 0.724 0.670 0.724 288,234 0.6969 6.40%
2002-01-29 0 0.125 0.125 0.128 0.124 0.127 1,220,000 153,900 0.1261 0.681 0.681 0.697 0.675 0.692 223,978 0.6871 0.00%
2002-01-28 0 0.125 0.125 0.129 0.125 0.125 101,250 12,644 0.1249 0.681 0.681 0.703 0.681 0.681 18,588 0.6802 -3.10%
2002-01-25 0 0.129 0.125 0.130 - - 0 0 - 0.703 0.681 0.708 - - 0 - 0.00%
2002-01-24 0 0.129 0.125 0.129 - - 1,250 144 0.1152 0.703 0.681 0.703 - - 229 0.6275 -0.77%
2002-01-23 0 0.130 - 0.130 0.130 0.130 400,000 52,000 0.1300 0.708 - 0.708 0.708 0.708 73,435 0.7081 -0.76%
2002-01-22 0 0.131 0.125 0.132 0.125 0.131 366,047 47,678 0.1303 0.714 0.681 0.719 0.681 0.714 67,202 0.7095 3.97%
2002-01-21 0 0.126 0.130 0.132 0.125 0.130 438,000 55,140 0.1259 0.686 0.708 0.719 0.681 0.708 80,412 0.6857 -4.55%
2002-01-18 0 0.132 0.125 0.132 0.127 0.132 500,500 65,550 0.1310 0.719 0.681 0.719 0.692 0.719 91,886 0.7134 -0.75%
2002-01-17 0 0.133 0.125 0.133 0.127 0.133 320,900 41,288 0.1287 0.724 0.681 0.724 0.692 0.724 58,914 0.7008 4.72%
2002-01-16 0 0.127 0.127 0.131 0.127 0.128 680,000 86,860 0.1277 0.692 0.692 0.714 0.692 0.697 124,840 0.6958 -0.78%
2002-01-15 0 0.128 0.127 0.129 0.125 0.129 6,240,000 786,446 0.1260 0.697 0.692 0.703 0.681 0.703 1,145,592 0.6865 -1.54%
2002-01-14 0 0.130 0.129 0.132 0.127 0.135 3,126,000 405,532 0.1297 0.708 0.703 0.719 0.692 0.735 573,898 0.7066 -2.99%
2002-01-11 0 0.134 0.132 0.134 0.131 0.137 7,992,000 1,063,774 0.1331 0.730 0.719 0.730 0.714 0.746 1,467,239 0.7250 2.29%
2002-01-10 0 0.131 0.127 0.131 0.127 0.131 778,000 101,038 0.1299 0.714 0.692 0.714 0.692 0.714 142,832 0.7074 0.77%
2002-01-09 0 0.130 0.129 0.130 0.128 0.131 622,500 80,068 0.1286 0.708 0.703 0.708 0.697 0.714 114,284 0.7006 -1.52%
2002-01-08 0 0.132 0.128 0.132 - - 343,188 43,919 0.1280 0.719 0.697 0.719 - - 63,005 0.6971 0.00%
2002-01-07 0 0.132 0.128 0.132 0.127 0.133 8,653,453 1,107,052 0.1279 0.719 0.697 0.719 0.692 0.724 1,588,675 0.6968 0.00%
2002-01-04 0 0.132 0.132 0.133 0.132 0.133 3,556,250 472,373 0.1328 0.719 0.719 0.724 0.719 0.724 652,887 0.7235 -0.75%
2002-01-03 0 0.133 0.131 0.133 0.130 0.133 6,500,000 864,090 0.1329 0.724 0.714 0.724 0.708 0.724 1,193,325 0.7241 -0.75%
2002-01-02 0 0.134 0.127 0.134 0.130 0.134 7,341,203 956,936 0.1304 0.730 0.692 0.730 0.708 0.730 1,347,761 0.7100 -0.74%
2001-12-31 0 0.135 0.127 0.137 0.132 0.135 602,000 80,070 0.1330 0.735 0.692 0.746 0.719 0.735 110,520 0.7245 3.05%
2001-12-28 0 0.131 0.131 - 0.127 0.131 448,000 58,114 0.1297 0.714 0.714 - 0.692 0.714 82,248 0.7066 0.00%
2001-12-27 0 0.131 0.127 0.131 - - 0 0 - 0.714 0.692 0.714 - - 0 - 0.00%
2001-12-24 0 0.131 0.125 0.131 - - 0 0 - 0.714 0.681 0.714 - - 0 - 0.00%
2001-12-21 0 0.131 0.125 0.131 - - 0 0 - 0.714 0.681 0.714 - - 0 - 0.00%
2001-12-20 0 0.131 0.127 0.134 - - 100,000 12,700 0.1270 0.714 0.692 0.730 - - 18,359 0.6918 0.00%
2001-12-19 0 0.131 0.127 0.137 - - 0 0 - 0.714 0.692 0.746 - - 0 - 0.00%
2001-12-18 0 0.131 0.124 0.131 0.124 0.131 5,000,000 632,138 0.1264 0.714 0.675 0.714 0.675 0.714 917,943 0.6886 0.00%
2001-12-17 0 0.131 0.127 0.131 0.127 0.131 3,200,000 412,200 0.1288 0.714 0.692 0.714 0.692 0.714 587,483 0.7016 -1.50%
2001-12-14 0 0.133 0.126 0.133 0.129 0.134 1,200,000 158,000 0.1317 0.724 0.686 0.724 0.703 0.730 220,306 0.7172 2.31%
2001-12-13 0 0.130 0.130 0.132 0.128 0.128 50,000 6,400 0.1280 0.708 0.708 0.719 0.697 0.697 9,179 0.6972 -1.52%
2001-12-12 0 0.132 0.128 0.132 0.128 0.132 2,464,500 320,928 0.1302 0.719 0.697 0.719 0.697 0.719 452,454 0.7093 0.76%
2001-12-11 0 0.131 0.128 0.131 - - 0 0 - 0.714 0.697 0.714 - - 0 - 0.00%
2001-12-10 0 0.131 0.124 0.132 0.126 0.131 1,791,250 231,724 0.1294 0.714 0.675 0.719 0.686 0.714 328,853 0.7046 3.15%
2001-12-07 0 0.127 0.127 0.130 0.125 0.132 3,800,000 491,090 0.1292 0.692 0.692 0.708 0.681 0.719 697,636 0.7039 0.00%
2001-12-06 0 0.127 0.126 0.127 - - 0 0 - 0.692 0.686 0.692 - - 0 - 0.00%
2001-12-05 0 0.127 0.127 0.130 0.125 0.130 180,000 22,880 0.1271 0.692 0.692 0.708 0.681 0.708 33,046 0.6924 -3.79%
2001-12-04 0 0.132 0.128 0.132 0.126 0.132 150,000 19,200 0.1280 0.719 0.697 0.719 0.686 0.719 27,538 0.6972 -1.49%
2001-12-03 0 0.134 0.125 0.134 0.130 0.134 41,250 5,486 0.1330 0.730 0.681 0.730 0.708 0.730 7,573 0.7244 1.52%
2001-11-30 0 0.132 0.130 0.132 0.132 0.132 200,000 26,400 0.1320 0.719 0.708 0.719 0.719 0.719 36,718 0.7190 0.00%
2001-11-29 0 0.132 0.132 0.133 0.127 0.132 849,802 112,072 0.1319 0.719 0.719 0.724 0.692 0.719 156,014 0.7183 0.76%
2001-11-28 0 0.131 0.131 0.132 0.130 0.133 3,106,000 409,114 0.1317 0.714 0.714 0.719 0.708 0.724 570,226 0.7175 -0.76%
2001-11-27 0 0.132 0.132 0.136 0.132 0.135 287,812 38,119 0.1324 0.719 0.719 0.741 0.719 0.735 52,839 0.7214 -1.49%
2001-11-26 0 0.134 0.134 0.136 0.134 0.136 1,251,750 169,062 0.1351 0.730 0.730 0.741 0.730 0.741 229,807 0.7357 -1.47%
2001-11-23 0 0.136 0.134 0.136 0.134 0.144 723,625 98,907 0.1367 0.741 0.730 0.741 0.730 0.784 132,849 0.7445 0.74%
2001-11-22 0 0.135 0.135 0.138 0.135 0.142 315,000 43,350 0.1376 0.735 0.735 0.752 0.735 0.773 57,830 0.7496 -0.74%
2001-11-21 0 0.136 0.134 0.139 0.133 0.140 2,275,000 315,972 0.1389 0.741 0.730 0.757 0.724 0.763 417,664 0.7565 -2.86%
2001-11-20 0 0.140 0.135 0.140 0.135 0.140 332,375 46,369 0.1395 0.763 0.735 0.763 0.735 0.763 61,020 0.7599 0.00%
2001-11-19 0 0.140 0.137 0.140 0.138 0.150 5,344,000 753,758 0.1410 0.763 0.746 0.763 0.752 0.817 981,097 0.7683 2.94%
2001-11-16 1 0.136 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2001-11-15 1 0.136 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2001-11-14 1 0.136 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2001-11-13 0 0.136 0.136 0.150 0.128 0.144 11,850,000 1,614,990 0.1363 0.741 0.741 0.817 0.697 0.784 2,175,524 0.7423 1.49%
2001-11-12 0 0.134 0.130 0.134 0.130 0.135 1,560,000 205,800 0.1319 0.730 0.708 0.730 0.708 0.735 286,398 0.7186 -0.74%
2001-11-09 0 0.135 0.132 0.135 0.131 0.135 102,000 13,370 0.1311 0.735 0.719 0.735 0.714 0.735 18,726 0.7140 0.00%
2001-11-08 0 0.135 0.134 0.138 0.135 0.135 1,001,250 135,150 0.1350 0.735 0.730 0.752 0.735 0.735 183,818 0.7352 1.50%
2001-11-07 0 0.133 0.133 0.135 0.130 0.135 2,882,000 377,394 0.1309 0.724 0.724 0.735 0.708 0.735 529,102 0.7133 -2.92%
2001-11-06 0 0.137 0.133 0.137 0.130 0.138 7,600,000 1,011,206 0.1331 0.746 0.724 0.746 0.708 0.752 1,395,273 0.7247 1.48%
2001-11-05 0 0.135 0.132 0.139 0.132 0.135 1,326,000 178,782 0.1348 0.735 0.719 0.757 0.719 0.735 243,438 0.7344 0.00%
2001-11-02 0 0.135 0.133 0.135 0.130 0.140 8,860,000 1,182,000 0.1334 0.735 0.724 0.735 0.708 0.763 1,626,594 0.7267 -2.17%
2001-11-01 0 0.138 0.130 0.138 0.130 0.138 5,660,000 760,714 0.1344 0.752 0.708 0.752 0.708 0.752 1,039,111 0.7321 -1.43%
2001-10-31 0 0.140 0.130 0.140 0.132 0.140 1,803,875 245,705 0.1362 0.763 0.708 0.763 0.719 0.763 331,171 0.7419 1.45%
2001-10-30 0 0.138 - 0.142 - - 0 0 - 0.752 - 0.773 - - 0 - 0.00%
2001-10-29 0 0.138 0.130 - - - 0 0 - 0.752 0.708 - - - 0 - 0.00%
2001-10-26 0 0.138 0.135 0.146 - - 0 0 - 0.752 0.735 0.795 - - 0 - 0.00%
2001-10-24 0 0.138 0.138 0.146 0.138 0.139 500,000 69,030 0.1381 0.752 0.752 0.795 0.752 0.757 91,794 0.7520 2.22%
2001-10-23 0 0.135 0.135 0.143 0.135 0.135 70,000 9,450 0.1350 0.735 0.735 0.779 0.735 0.735 12,851 0.7353 0.00%
2001-10-22 0 0.135 0.135 - 0.130 0.135 520,000 70,100 0.1348 0.735 0.735 - 0.708 0.735 95,466 0.7343 1.50%
2001-10-19 0 0.133 0.133 - 0.132 0.135 504,875 67,426 0.1335 0.724 0.724 - 0.719 0.735 92,689 0.7274 -5.00%
2001-10-18 0 0.140 0.140 0.152 0.137 0.140 585,000 80,546 0.1377 0.763 0.763 0.828 0.746 0.763 107,399 0.7500 -4.11%
2001-10-17 0 0.146 0.133 0.146 0.135 0.146 440,000 60,184 0.1368 0.795 0.724 0.795 0.735 0.795 80,779 0.7450 4.29%
2001-10-16 0 0.140 0.140 - 0.117 0.124 344,500 42,078 0.1221 0.763 0.763 - 0.637 0.675 63,246 0.6653 12.90%
2001-10-15 0 0.124 0.124 0.130 0.124 0.124 200,000 24,800 0.1240 0.675 0.675 0.708 0.675 0.675 36,718 0.6754 -5.34%
2001-10-12 0 0.131 0.131 0.147 0.131 0.139 520,000 72,120 0.1387 0.714 0.714 0.801 0.714 0.757 95,466 0.7555 -10.88%
2001-10-11 0 0.147 - 0.147 0.140 0.148 326,000 47,152 0.1446 0.801 - 0.801 0.763 0.806 59,850 0.7878 5.00%
2001-10-10 0 0.140 0.140 0.145 0.135 0.140 200,000 27,500 0.1375 0.763 0.763 0.790 0.735 0.763 36,718 0.7490 -1.41%
2001-10-09 0 0.142 - 0.145 - - 0 0 - 0.773 - 0.790 - - 0 - 0.00%
2001-10-08 0 0.142 - 0.142 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
2001-10-05 0 0.142 0.131 0.142 0.135 0.142 572,000 80,074 0.1400 0.773 0.714 0.773 0.735 0.773 105,013 0.7625 5.19%
2001-10-04 0 0.135 0.135 - 0.130 0.130 200,000 26,000 0.1300 0.735 0.735 - 0.708 0.708 36,718 0.7081 5.47%
2001-10-03 0 0.128 0.128 - 0.128 0.128 139,093 17,795 0.1279 0.697 0.697 - 0.697 0.697 25,536 0.6969 0.00%
2001-09-28 0 0.128 0.128 0.136 0.124 0.128 220,000 27,760 0.1262 0.697 0.697 0.741 0.675 0.697 40,389 0.6873 6.67%
2001-09-27 0 0.120 0.120 0.128 0.120 0.120 132,000 15,840 0.1200 0.654 0.654 0.697 0.654 0.654 24,234 0.6536 -4.00%
2001-09-26 0 0.125 0.117 0.133 - - 1,250 125 0.1000 0.681 0.637 0.724 - - 229 0.5447 0.00%
2001-09-25 0 0.125 - 0.133 - - 0 0 - 0.681 - 0.724 - - 0 - 0.00%
2001-09-24 0 0.125 0.125 0.133 0.125 0.125 270,000 33,750 0.1250 0.681 0.681 0.724 0.681 0.681 49,569 0.6809 0.00%
2001-09-21 0 0.125 - 0.125 - - 0 0 - 0.681 - 0.681 - - 0 - 0.00%
2001-09-20 0 0.125 0.117 0.133 - - 0 0 - 0.681 0.637 0.724 - - 0 - 0.00%
2001-09-19 0 0.125 0.121 0.132 0.125 0.132 1,501,672 191,197 0.1273 0.681 0.659 0.719 0.681 0.719 275,690 0.6935 -12.59%
2001-09-18 0 0.143 - 0.145 - - 0 0 - 0.779 - 0.790 - - 0 - 0.00%
2001-09-17 0 0.143 - 0.143 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2001-09-14 0 0.143 0.130 0.143 0.135 0.143 294,000 40,026 0.1361 0.779 0.708 0.779 0.735 0.779 53,975 0.7416 5.15%
2001-09-13 0 0.136 0.136 - 0.127 0.136 338,000 44,672 0.1322 0.741 0.741 - 0.692 0.741 62,053 0.7199 1.49%
2001-09-12 0 0.134 0.134 - 0.134 0.142 700,000 95,400 0.1363 0.730 0.730 - 0.730 0.773 128,512 0.7423 -16.25%
2001-09-11 0 0.160 0.155 0.165 - - 21,250 3,275 0.1541 0.872 0.844 0.899 - - 3,901 0.8395 0.00%
2001-09-10 0 0.160 0.160 0.165 0.160 0.160 400,000 64,000 0.1600 0.872 0.872 0.899 0.872 0.872 73,435 0.8715 0.63%
2001-09-07 0 0.159 0.159 - 0.147 0.159 116,250 18,305 0.1575 0.866 0.866 - 0.801 0.866 21,342 0.8577 2.58%
2001-09-06 0 0.155 0.155 0.173 0.155 0.160 350,000 55,750 0.1593 0.844 0.844 0.942 0.844 0.872 64,256 0.8676 -6.06%
2001-09-05 0 0.165 0.156 0.170 0.160 0.165 670,000 108,686 0.1622 0.899 0.850 0.926 0.872 0.899 123,004 0.8836 0.61%
2001-09-04 0 0.164 0.164 0.170 0.164 0.170 680,000 113,920 0.1675 0.893 0.893 0.926 0.893 0.926 124,840 0.9125 -3.53%
2001-09-03 0 0.170 0.164 0.170 0.170 0.175 502,250 85,850 0.1709 0.926 0.893 0.926 0.926 0.953 92,207 0.9311 0.00%
2001-08-31 0 0.170 0.164 0.174 0.170 0.170 525,000 89,235 0.1700 0.926 0.893 0.948 0.926 0.926 96,384 0.9258 4.94%
2001-08-30 0 0.162 0.162 0.170 0.162 0.162 226,000 36,612 0.1620 0.882 0.882 0.926 0.882 0.882 41,491 0.8824 -2.99%
2001-08-29 0 0.167 0.162 0.167 0.163 0.167 1,114,875 184,198 0.1652 0.910 0.882 0.910 0.888 0.910 204,678 0.8999 0.00%
2001-08-28 0 0.167 0.155 0.170 - - 0 0 - 0.910 0.844 0.926 - - 0 - 0.00%
2001-08-27 0 0.167 0.155 0.167 0.159 0.167 671,250 106,491 0.1586 0.910 0.844 0.910 0.866 0.910 123,234 0.8641 5.03%
2001-08-24 0 0.159 0.150 0.159 0.155 0.160 464,875 72,910 0.1568 0.866 0.817 0.866 0.844 0.872 85,346 0.8543 -0.63%
2001-08-23 0 0.160 0.160 0.168 0.155 0.160 131,250 20,965 0.1597 0.872 0.872 0.915 0.844 0.872 24,096 0.8701 0.00%
2001-08-22 0 0.160 - 0.160 0.152 0.160 501,636 77,723 0.1549 0.872 - 0.872 0.828 0.872 92,095 0.8439 3.23%
2001-08-21 0 0.155 - 0.159 0.155 0.160 1,600,000 249,000 0.1556 0.844 - 0.866 0.844 0.872 293,742 0.8477 -3.12%
2001-08-20 0 0.160 0.152 0.160 0.160 0.160 100,000 16,000 0.1600 0.872 0.828 0.872 0.872 0.872 18,359 0.8715 1.91%
2001-08-17 0 0.157 0.152 0.157 0.155 0.160 600,000 94,220 0.1570 0.855 0.828 0.855 0.844 0.872 110,153 0.8554 -1.87%
2001-08-16 0 0.160 0.157 0.162 0.157 0.160 900,000 142,500 0.1583 0.872 0.855 0.882 0.855 0.872 165,230 0.8624 1.91%
2001-08-15 0 0.157 0.155 0.157 0.154 0.157 928,000 144,232 0.1554 0.855 0.844 0.855 0.839 0.855 170,370 0.8466 1.29%
2001-08-14 0 0.155 0.147 0.155 0.150 0.159 1,201,750 186,585 0.1553 0.844 0.801 0.844 0.817 0.866 220,627 0.8457 0.65%
2001-08-13 0 0.154 - 0.159 - - 0 0 - 0.839 - 0.866 - - 0 - 0.00%
2001-08-10 0 0.154 0.154 - 0.148 0.150 202,000 29,900 0.1480 0.839 0.839 - 0.806 0.817 37,085 0.8063 4.05%
2001-08-09 0 0.148 0.148 0.155 0.148 0.148 30,000 4,440 0.1480 0.806 0.806 0.844 0.806 0.806 5,508 0.8062 -7.50%
2001-08-08 0 0.160 0.153 0.160 - - 1,250 175 0.1400 0.872 0.833 0.872 - - 229 0.7626 0.00%
2001-08-07 0 0.160 0.160 0.166 0.160 0.172 2,050,000 340,260 0.1660 0.872 0.872 0.904 0.872 0.937 376,356 0.9041 -2.44%
2001-08-06 0 0.164 - 0.164 - - 0 0 - 0.893 - 0.893 - - 0 - -2.38%
2001-08-03 0 0.168 - 0.168 - - 0 0 - 0.915 - 0.915 - - 0 - -2.89%
2001-08-02 0 0.173 - 0.173 0.173 0.173 50,000 8,650 0.1730 0.942 - 0.942 0.942 0.942 9,179 0.9423 3.59%
2001-08-01 0 0.167 0.160 0.170 0.163 0.167 401,250 65,695 0.1637 0.910 0.872 0.926 0.888 0.910 73,665 0.8918 2.45%
2001-07-31 0 0.163 0.163 0.170 0.158 0.163 300,000 47,850 0.1595 0.888 0.888 0.926 0.861 0.888 55,077 0.8688 2.52%
2001-07-30 0 0.159 0.159 0.165 0.150 0.165 650,000 101,650 0.1564 0.866 0.866 0.899 0.817 0.899 119,333 0.8518 -8.09%
2001-07-27 0 0.173 - 0.173 - - 0 0 - 0.942 - 0.942 - - 0 - -0.57%
2001-07-26 0 0.174 - 0.174 0.164 0.175 360,000 60,110 0.1670 0.948 - 0.948 0.893 0.953 66,092 0.9095 1.16%
2001-07-24 0 0.172 0.170 0.172 0.172 0.173 210,000 36,220 0.1725 0.937 0.926 0.937 0.937 0.942 38,554 0.9395 -8.51%
2001-07-23 0 0.188 - 0.190 - - 0 0 - 1.024 - 1.035 - - 0 - 0.00%
2001-07-20 0 0.188 - 0.190 - - 0 0 - 1.024 - 1.035 - - 0 - 0.00%
2001-07-19 0 0.188 - 0.188 - - 0 0 - 1.024 - 1.024 - - 0 - 0.00%
2001-07-18 0 0.188 - 0.188 - - 0 0 - 1.024 - 1.024 - - 0 - -0.53%
2001-07-17 0 0.189 0.178 0.189 0.178 0.189 503,750 91,934 0.1825 1.029 0.970 1.029 0.970 1.029 92,483 0.9941 -0.53%
2001-07-16 0 0.190 0.188 0.191 0.190 0.192 2,560,000 487,110 0.1903 1.035 1.024 1.040 1.035 1.046 469,987 1.0364 -5.00%
2001-07-13 0 0.200 0.192 0.203 0.200 0.200 500,000 100,000 0.2000 1.089 1.046 1.106 1.089 1.089 91,794 1.0894 1.52%
2001-07-12 0 0.197 0.184 0.198 0.176 0.198 1,580,000 293,192 0.1856 1.073 1.002 1.078 0.959 1.078 290,070 1.0108 -0.51%
2001-07-11 0 0.198 0.180 0.198 0.178 0.200 291,250 53,420 0.1834 1.078 0.980 1.078 0.970 1.089 53,470 0.9991 -1.00%
2001-07-10 0 0.200 - 0.200 - - 0 0 - 1.089 - 1.089 - - 0 - 0.00%
2001-07-09 0 0.200 - 0.200 0.200 0.200 900,000 180,000 0.2000 1.089 - 1.089 1.089 1.089 165,230 1.0894 -2.91%
2001-07-05 0 0.206 0.201 0.206 0.200 0.206 560,000 112,804 0.2014 1.122 1.095 1.122 1.089 1.122 102,810 1.0972 0.98%
2001-07-04 0 0.204 0.208 - 0.190 0.208 994,000 198,364 0.1996 1.111 1.133 - 1.035 1.133 182,487 1.0870 2.00%
2001-07-03 0 0.200 0.200 0.205 0.200 0.205 250,500 50,348 0.2010 1.089 1.089 1.117 1.089 1.117 45,989 1.0948 -3.85%
2001-06-29 0 0.208 0.208 0.209 0.200 0.209 686,000 139,286 0.2030 1.133 1.133 1.138 1.089 1.138 125,942 1.1060 0.48%
2001-06-28 0 0.207 - 0.207 0.203 0.208 1,444,500 296,179 0.2050 1.128 - 1.128 1.106 1.133 265,194 1.1168 -1.43%
2001-06-27 0 0.210 0.208 0.212 0.202 0.214 1,636,756 338,544 0.2068 1.144 1.133 1.155 1.100 1.166 300,490 1.1266 1.94%
2001-06-26 0 0.206 0.203 0.206 0.201 0.208 2,614,000 536,590 0.2053 1.122 1.106 1.122 1.095 1.133 479,900 1.1181 3.52%
2001-06-22 0 0.199 0.197 0.200 0.197 0.200 1,550,500 307,869 0.1986 1.084 1.073 1.089 1.073 1.089 284,654 1.0816 -0.50%
2001-06-21 0 0.200 0.195 0.201 0.189 0.201 2,986,000 584,484 0.1957 1.089 1.062 1.095 1.029 1.095 548,195 1.0662 5.26%
2001-06-20 0 0.190 0.187 0.190 0.186 0.190 6,376,000 1,200,322 0.1883 1.035 1.019 1.035 1.013 1.035 1,170,560 1.0254 1.60%
2001-06-19 0 0.187 0.187 0.188 0.185 0.187 3,410,500 631,998 0.1853 1.019 1.019 1.024 1.008 1.019 626,129 1.0094 0.54%
2001-06-18 0 0.186 0.180 0.186 0.171 0.196 2,718,000 495,304 0.1822 1.013 0.980 1.013 0.931 1.068 498,994 0.9926 5.68%
2001-06-15 0 0.176 0.176 0.177 0.170 0.180 7,512,000 1,313,370 0.1748 0.959 0.959 0.964 0.926 0.980 1,379,117 0.9523 -1.12%
2001-06-14 0 0.178 0.177 0.178 0.162 0.195 18,675,375 3,308,453 0.1772 0.970 0.964 0.970 0.882 1.062 3,428,584 0.9650 11.95%
2001-06-13 1 0.159 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2001-06-12 1 0.159 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2001-06-11 1 0.159 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2001-06-08 1 0.159 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2001-06-07 1 0.159 0.159 0.160 0.148 0.168 742,000 116,722 0.1573 0.866 0.866 0.872 0.806 0.915 136,223 0.8568 18.66%
2001-06-06 0 0.134 0.138 0.142 0.134 0.142 3,782,000 524,246 0.1386 0.730 0.752 0.773 0.730 0.773 694,332 0.7550 -0.74%
2001-06-05 0 0.135 0.135 0.140 0.127 0.141 2,097,250 282,298 0.1346 0.735 0.735 0.763 0.692 0.768 385,031 0.7332 4.65%
2001-06-04 0 0.129 0.129 0.130 0.125 0.129 690,000 87,760 0.1272 0.703 0.703 0.708 0.681 0.703 126,676 0.6928 2.38%
2001-06-01 0 0.126 0.126 0.129 0.125 0.125 100,000 12,500 0.1250 0.686 0.686 0.703 0.681 0.681 18,359 0.6809 0.80%
2001-05-31 0 0.125 0.122 0.129 0.125 0.125 100,000 12,500 0.1250 0.681 0.665 0.703 0.681 0.681 18,359 0.6809 -1.57%
2001-05-30 0 0.127 0.121 0.129 0.127 0.127 300,000 38,100 0.1270 0.692 0.659 0.703 0.692 0.692 55,077 0.6918 0.00%
2001-05-29 0 0.127 0.125 0.131 0.127 0.127 101,250 12,838 0.1268 0.692 0.681 0.714 0.692 0.692 18,588 0.6906 4.10%
2001-05-28 0 0.122 0.122 0.127 0.119 0.132 602,000 76,138 0.1265 0.665 0.665 0.692 0.648 0.719 110,520 0.6889 -10.95%
2001-05-25 0 0.137 0.137 0.138 0.129 0.130 126,187 16,378 0.1298 0.746 0.746 0.752 0.703 0.708 23,166 0.7070 5.38%
2001-05-24 0 0.130 0.125 0.130 0.125 0.130 1,028,250 129,898 0.1263 0.708 0.681 0.708 0.681 0.708 188,775 0.6881 0.78%
2001-05-23 0 0.129 0.129 0.130 0.124 0.135 1,843,750 233,168 0.1265 0.703 0.703 0.708 0.675 0.735 338,491 0.6888 4.03%
2001-05-22 0 0.124 0.124 0.126 0.117 0.124 627,171 75,410 0.1202 0.675 0.675 0.686 0.637 0.675 115,141 0.6549 3.33%
2001-05-21 0 0.120 0.120 0.128 0.117 0.120 362,000 42,840 0.1183 0.654 0.654 0.697 0.637 0.654 66,459 0.6446 -6.98%
2001-05-18 0 0.129 0.129 - 0.114 0.115 200,000 22,900 0.1145 0.703 0.703 - 0.621 0.626 36,718 0.6237 6.61%
2001-05-17 0 0.121 0.121 0.125 0.121 0.122 600,000 72,788 0.1213 0.659 0.659 0.681 0.659 0.665 110,153 0.6608 -0.82%
2001-05-16 0 0.122 0.122 0.125 0.110 0.122 390,000 45,140 0.1157 0.665 0.665 0.681 0.599 0.665 71,600 0.6305 8.93%
2001-05-15 0 0.112 0.112 - 0.112 0.112 22,500 2,517 0.1119 0.610 0.610 - 0.610 0.610 4,131 0.6093 -6.67%
2001-05-14 0 0.120 0.115 0.120 0.124 0.124 20,000 2,480 0.1240 0.654 0.626 0.654 0.675 0.675 3,672 0.6754 -1.64%
2001-05-11 0 0.122 0.113 0.124 0.120 0.124 300,000 36,600 0.1220 0.665 0.616 0.675 0.654 0.675 55,077 0.6645 1.67%
2001-05-10 0 0.120 0.111 0.120 0.118 0.120 572,500 68,664 0.1199 0.654 0.605 0.654 0.643 0.654 105,104 0.6533 1.69%
2001-05-09 0 0.118 0.118 - 0.110 0.110 50,000 5,500 0.1100 0.643 0.643 - 0.599 0.599 9,179 0.5992 7.27%
2001-05-08 0 0.110 0.110 0.117 0.102 0.110 826,250 87,285 0.1056 0.599 0.599 0.637 0.556 0.599 151,690 0.5754 4.76%
2001-05-07 0 0.105 0.105 - 0.105 0.105 100,000 10,500 0.1050 0.572 0.572 - 0.572 0.572 18,359 0.5719 -2.78%
2001-05-04 0 0.108 0.108 0.120 0.107 0.108 530,000 57,210 0.1079 0.588 0.588 0.654 0.583 0.588 97,302 0.5880 -10.00%
2001-05-03 0 0.120 0.106 0.120 0.110 0.120 100,375 11,998 0.1195 0.654 0.577 0.654 0.599 0.654 18,428 0.6511 0.00%
2001-05-02 0 0.120 0.110 - 0.118 0.120 98,000 11,572 0.1181 0.654 0.599 - 0.643 0.654 17,992 0.6432 1.69%
2001-04-27 0 0.118 0.118 - 0.103 0.110 134,000 14,056 0.1049 0.643 0.643 - 0.561 0.599 24,601 0.5714 2.61%
2001-04-26 0 0.115 0.108 0.120 0.112 0.115 300,000 34,100 0.1137 0.626 0.588 0.654 0.610 0.626 55,077 0.6191 -0.86%
2001-04-25 0 0.116 0.116 0.117 0.110 0.111 400,000 44,200 0.1105 0.632 0.632 0.637 0.599 0.605 73,435 0.6019 6.42%
2001-04-24 0 0.109 0.109 0.113 0.109 0.113 394,000 44,146 0.1120 0.594 0.594 0.616 0.594 0.616 72,334 0.6103 -4.39%
2001-04-23 0 0.114 0.114 0.115 0.107 0.107 100,000 10,700 0.1070 0.621 0.621 0.626 0.583 0.583 18,359 0.5828 5.56%
2001-04-20 0 0.108 0.105 0.108 0.105 0.108 1,098,000 115,224 0.1049 0.588 0.572 0.588 0.572 0.588 201,580 0.5716 1.89%
2001-04-19 0 0.106 0.106 0.110 0.104 0.108 150,000 15,850 0.1057 0.577 0.577 0.599 0.566 0.588 27,538 0.5756 -1.85%
2001-04-18 0 0.108 0.105 - 0.102 0.108 323,750 33,722 0.1042 0.588 0.572 - 0.556 0.588 59,437 0.5674 2.86%
2001-04-17 0 0.105 0.101 0.112 0.100 0.105 550,000 57,250 0.1041 0.572 0.550 0.610 0.545 0.572 100,974 0.5670 5.00%
2001-04-12 0 0.100 0.095 0.100 0.100 0.100 600,250 60,020 0.1000 0.545 0.517 0.545 0.545 0.545 110,199 0.5447 -2.91%
2001-04-11 0 0.103 0.097 0.103 0.104 0.105 100,000 10,420 0.1042 0.561 0.528 0.561 0.566 0.572 18,359 0.5676 0.00%
2001-04-10 0 0.103 0.103 0.104 0.100 0.105 710,000 72,150 0.1016 0.561 0.561 0.566 0.545 0.572 130,348 0.5535 0.98%
2001-04-09 0 0.102 0.101 0.102 0.101 0.102 254,000 25,656 0.1010 0.556 0.550 0.556 0.550 0.556 46,631 0.5502 0.99%
2001-04-06 0 0.101 0.101 0.104 0.100 0.101 380,000 38,180 0.1005 0.550 0.550 0.566 0.545 0.550 69,764 0.5473 -6.48%
2001-04-04 0 0.108 0.099 0.110 0.101 0.109 1,384,000 144,824 0.1046 0.588 0.539 0.599 0.550 0.594 254,087 0.5700 6.93%
2001-04-03 0 0.101 0.100 0.108 0.101 0.108 400,125 41,165 0.1029 0.550 0.545 0.588 0.550 0.588 73,458 0.5604 -0.98%
2001-04-02 0 0.102 0.102 - 0.100 0.105 178,372 18,484 0.1036 0.556 0.556 - 0.545 0.572 32,747 0.5644 2.00%
2001-03-30 0 0.100 0.098 - 0.100 0.100 82,400 8,236 0.1000 0.545 0.534 - 0.545 0.545 15,128 0.5444 -1.96%
2001-03-29 0 0.102 0.102 0.104 0.102 0.103 1,691,750 173,908 0.1028 0.556 0.556 0.566 0.556 0.561 310,586 0.5599 -5.56%
2001-03-28 0 0.108 0.102 0.108 0.108 0.110 200,000 21,800 0.1090 0.588 0.556 0.588 0.588 0.599 36,718 0.5937 4.85%
2001-03-27 0 0.103 0.103 0.109 - - 0 0 - 0.561 0.561 0.594 - - 0 - 3.00%
2001-03-26 0 0.100 0.097 - 0.097 0.100 408,000 40,776 0.0999 0.545 0.528 - 0.528 0.545 74,904 0.5444 0.00%
2001-03-23 0 0.100 0.098 0.104 - - 0 0 - 0.545 0.534 0.566 - - 0 - 0.00%
2001-03-22 0 0.100 0.099 - 0.100 0.107 390,000 39,332 0.1009 0.545 0.539 - 0.545 0.583 71,600 0.5493 -2.91%
2001-03-21 0 0.103 0.103 - 0.100 0.100 150,000 15,000 0.1000 0.561 0.561 - 0.545 0.545 27,538 0.5447 -4.63%
2001-03-20 0 0.108 0.103 0.113 0.105 0.108 250,000 26,400 0.1056 0.588 0.561 0.616 0.572 0.588 45,897 0.5752 -1.82%
2001-03-19 0 0.110 - 0.114 0.102 0.110 69,000 7,433 0.1077 0.599 - 0.621 0.556 0.599 12,668 0.5868 0.00%
2001-03-16 0 0.110 0.101 - 0.106 0.110 370,000 40,020 0.1082 0.599 0.550 - 0.577 0.599 67,928 0.5892 3.77%
2001-03-15 0 0.106 0.101 0.110 0.106 0.106 70,000 7,420 0.1060 0.577 0.550 0.599 0.577 0.577 12,851 0.5774 0.00%
2001-03-14 0 0.106 0.106 0.109 0.105 0.106 640,000 67,400 0.1053 0.577 0.577 0.594 0.572 0.577 117,497 0.5736 0.00%
2001-03-13 0 0.106 0.106 - 0.106 0.106 120,000 12,720 0.1060 0.577 0.577 - 0.577 0.577 22,031 0.5774 0.00%
2001-03-12 0 0.106 0.106 0.115 0.106 0.108 170,000 18,220 0.1072 0.577 0.577 0.626 0.577 0.588 31,210 0.5838 -7.83%
2001-03-09 0 0.115 0.114 0.125 0.115 0.115 100,000 11,500 0.1150 0.626 0.621 0.681 0.626 0.626 18,359 0.6264 -4.17%
2001-03-08 0 0.120 - 0.126 0.120 0.120 534,000 64,080 0.1200 0.654 - 0.686 0.654 0.654 98,036 0.6536 -4.00%
2001-03-07 0 0.125 0.118 0.125 0.117 0.126 382,000 45,536 0.1192 0.681 0.643 0.681 0.637 0.686 70,131 0.6493 5.93%
2001-03-06 0 0.118 0.117 0.124 0.116 0.119 904,500 107,317 0.1186 0.643 0.637 0.675 0.632 0.648 166,056 0.6463 -3.28%
2001-03-05 0 0.122 0.120 0.124 0.122 0.125 401,281 49,301 0.1229 0.665 0.654 0.675 0.665 0.681 73,671 0.6692 -6.15%
2001-03-02 0 0.130 0.119 0.130 0.130 0.130 10,000 1,300 0.1300 0.708 0.648 0.708 0.708 0.708 1,836 0.7081 4.00%
2001-03-01 0 0.125 0.125 0.135 0.125 0.128 1,630,000 206,200 0.1265 0.681 0.681 0.735 0.681 0.697 299,249 0.6891 -6.72%
2001-02-28 0 0.134 0.134 0.135 0.126 0.135 3,856,000 506,296 0.1313 0.730 0.730 0.735 0.686 0.735 707,917 0.7152 3.08%
2001-02-27 0 0.130 0.128 0.130 0.125 0.132 2,460,000 315,300 0.1282 0.708 0.697 0.708 0.681 0.719 451,628 0.6981 6.56%
2001-02-26 0 0.122 0.122 0.130 0.121 0.132 2,124,000 262,984 0.1238 0.665 0.665 0.708 0.659 0.719 389,942 0.6744 -4.69%
2001-02-23 0 0.128 0.126 0.128 0.120 0.132 3,298,000 417,792 0.1267 0.697 0.686 0.697 0.654 0.719 605,475 0.6900 6.67%
2001-02-22 0 0.120 0.120 0.124 0.108 0.124 3,250,000 383,906 0.1181 0.654 0.654 0.675 0.588 0.675 596,663 0.6434 4.35%
2001-02-21 0 0.115 0.104 0.115 0.101 0.115 2,198,000 240,148 0.1093 0.626 0.566 0.626 0.550 0.626 403,528 0.5951 10.58%
2001-02-20 0 0.104 0.104 0.106 0.100 0.104 1,977,656 201,857 0.1021 0.566 0.566 0.577 0.545 0.566 363,075 0.5560 0.97%
2001-02-19 0 0.103 0.101 0.103 0.097 0.103 2,130,906 212,050 0.0995 0.561 0.550 0.561 0.528 0.561 391,210 0.5420 0.98%
2001-02-16 0 0.102 0.101 0.104 0.099 0.103 4,634,750 471,374 0.1017 0.556 0.550 0.566 0.539 0.561 850,887 0.5540 0.99%
2001-02-15 0 0.101 0.100 0.103 0.100 0.103 6,241,141 633,284 0.1015 0.550 0.545 0.561 0.545 0.561 1,145,802 0.5527 0.00%
2001-02-14 0 0.101 0.100 0.104 0.100 0.103 5,750,000 580,816 0.1010 0.550 0.545 0.566 0.545 0.561 1,055,634 0.5502 1.00%
2001-02-13 0 0.100 0.100 0.103 0.100 0.102 5,862,375 587,464 0.1002 0.545 0.545 0.561 0.545 0.556 1,076,265 0.5458 0.00%
2001-02-12 0 0.100 0.100 0.101 0.098 0.102 8,886,500 884,207 0.0995 0.545 0.545 0.550 0.534 0.556 1,631,459 0.5420 -1.96%
2001-02-09 0 0.102 0.100 0.102 0.098 0.106 17,310,000 1,746,758 0.1009 0.556 0.545 0.556 0.534 0.577 3,177,917 0.5497 -3.77%
2001-02-08 0 0.106 0.106 0.107 0.100 0.139 9,956,875 1,083,829 0.1089 0.577 0.577 0.583 0.545 0.757 1,827,968 0.5929 -27.40%
2001-02-07 0 0.146 0.145 0.149 0.145 0.155 4,050,000 606,680 0.1498 0.795 0.790 0.812 0.790 0.844 743,533 0.8159 0.69%
2001-02-06 0 0.145 0.145 0.150 0.142 0.156 5,402,062 797,895 0.1477 0.790 0.790 0.817 0.773 0.850 991,757 0.8045 3.57%
2001-02-05 0 0.140 0.140 0.144 0.135 0.144 2,216,000 308,448 0.1392 0.763 0.763 0.784 0.735 0.784 406,832 0.7582 -3.45%
2001-02-02 0 0.145 0.138 0.145 0.138 0.145 1,710,000 245,206 0.1434 0.790 0.752 0.790 0.752 0.790 313,936 0.7811 0.69%
2001-02-01 0 0.144 0.136 0.144 0.134 0.144 346,250 47,892 0.1383 0.784 0.741 0.784 0.730 0.784 63,568 0.7534 0.00%
2001-01-31 0 0.144 0.141 0.144 0.144 0.145 400,000 57,800 0.1445 0.784 0.768 0.784 0.784 0.790 73,435 0.7871 0.70%
2001-01-30 0 0.143 - 0.143 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2001-01-29 0 0.143 0.135 0.143 0.139 0.147 922,000 129,770 0.1407 0.779 0.735 0.779 0.757 0.801 169,269 0.7667 0.00%
2001-01-23 0 0.143 0.143 0.148 0.136 0.140 106,250 14,847 0.1397 0.779 0.779 0.806 0.741 0.763 19,506 0.7611 2.14%
2001-01-22 0 0.140 0.138 0.147 0.140 0.141 170,000 23,840 0.1402 0.763 0.752 0.801 0.763 0.768 31,210 0.7639 -1.41%
2001-01-19 0 0.142 0.138 0.142 0.137 0.144 996,446 140,550 0.1411 0.773 0.752 0.773 0.746 0.784 182,936 0.7683 1.43%
2001-01-18 0 0.140 0.137 0.142 0.138 0.146 2,242,000 314,880 0.1404 0.763 0.746 0.773 0.752 0.795 411,605 0.7650 -4.11%
2001-01-17 0 0.146 0.137 0.146 0.135 0.150 23,457,000 3,232,926 0.1378 0.795 0.746 0.795 0.735 0.817 4,306,436 0.7507 -2.67%
2001-01-16 0 0.150 0.146 0.150 0.146 0.160 10,842,000 1,631,142 0.1504 0.817 0.795 0.817 0.795 0.872 1,990,467 0.8195 -3.23%
2001-01-15 0 0.155 0.151 0.156 0.151 0.175 23,536,000 3,763,082 0.1599 0.844 0.822 0.850 0.822 0.953 4,320,939 0.8709 -7.19%
2001-01-12 0 0.167 0.163 0.167 0.163 0.192 52,308,000 9,335,354 0.1785 0.910 0.888 0.910 0.888 1.046 9,603,148 0.9721 -6.18%
2001-01-11 0 0.178 0.177 0.180 0.178 0.180 524,000 93,672 0.1788 0.970 0.964 0.980 0.970 0.980 96,200 0.9737 -1.11%
2001-01-10 0 0.180 0.170 0.180 0.170 0.200 476,000 92,840 0.1950 0.980 0.926 0.980 0.926 1.089 87,388 1.0624 -10.00%
2001-01-09 0 0.200 0.200 0.203 0.187 0.208 1,298,750 266,950 0.2055 1.089 1.089 1.106 1.019 1.133 238,436 1.1196 0.00%
2001-01-08 0 0.200 0.199 - 0.185 0.200 1,442,156 278,839 0.1933 1.089 1.084 - 1.008 1.089 264,763 1.0532 6.38%
2001-01-05 0 0.188 0.188 0.189 0.185 0.188 1,302,000 243,030 0.1867 1.024 1.024 1.029 1.008 1.024 239,032 1.0167 0.53%
2001-01-04 0 0.187 0.183 0.189 0.182 0.188 858,000 159,836 0.1863 1.019 0.997 1.029 0.991 1.024 157,519 1.0147 2.75%
2001-01-03 0 0.182 - 0.183 - - 0 0 - 0.991 - 0.997 - - 0 - 0.00%
2001-01-02 0 0.182 - 0.182 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
2000-12-29 0 0.182 0.176 0.182 0.176 0.182 746,000 133,284 0.1787 0.991 0.959 0.991 0.959 0.991 136,957 0.9732 0.00%
2000-12-28 0 0.182 - 0.184 - - 0 0 - 0.991 - 1.002 - - 0 - 0.00%
2000-12-27 0 0.182 - 0.187 0.182 0.184 200,892 36,752 0.1829 0.991 - 1.019 0.991 1.002 36,881 0.9965 -2.15%
2000-12-22 0 0.186 0.182 0.186 0.186 0.186 100,000 18,600 0.1860 1.013 0.991 1.013 1.013 1.013 18,359 1.0131 -0.53%
2000-12-21 0 0.187 0.181 0.187 0.172 0.187 274,000 50,418 0.1840 1.019 0.986 1.019 0.937 1.019 50,303 1.0023 -0.53%
2000-12-20 0 0.188 0.181 0.188 0.184 0.190 350,000 65,970 0.1885 1.024 0.986 1.024 1.002 1.035 64,256 1.0267 -5.05%
2000-12-19 0 0.198 0.184 0.200 0.184 0.198 140,000 26,584 0.1899 1.078 1.002 1.089 1.002 1.078 25,702 1.0343 -1.00%
2000-12-18 0 0.200 0.197 0.200 0.198 0.200 200,875 40,066 0.1995 1.089 1.073 1.089 1.078 1.089 36,878 1.0864 0.50%
2000-12-15 0 0.199 - 0.199 - - 0 0 - 1.084 - 1.084 - - 0 - 0.00%
2000-12-14 0 0.199 0.189 0.199 0.194 0.199 270,000 52,440 0.1942 1.084 1.029 1.084 1.057 1.084 49,569 1.0579 0.51%
2000-12-13 0 0.198 0.191 0.198 - - 0 0 - 1.078 1.040 1.078 - - 0 - -0.50%
2000-12-12 0 0.199 - 0.199 0.199 0.200 11,750 2,327 0.1980 1.084 - 1.084 1.084 1.089 2,157 1.0787 0.00%
2000-12-11 0 0.199 - 0.199 - - 0 0 - 1.084 - 1.084 - - 0 - -0.50%
2000-12-08 0 0.200 - 0.200 - - 0 0 - 1.089 - 1.089 - - 0 - -1.48%
2000-12-07 0 0.203 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2000-12-06 0 0.203 - - 0.203 0.203 20,000 4,060 0.2030 1.106 - - 1.106 1.106 3,672 1.1057 -0.49%
2000-12-05 0 0.204 - 0.204 0.204 0.204 20,000 4,080 0.2040 1.111 - 1.111 1.111 1.111 3,672 1.1112 2.51%
2000-12-04 0 0.199 - 0.199 - - 0 0 - 1.084 - 1.084 - - 0 - 0.00%
2000-12-01 0 0.199 0.192 0.199 0.192 0.199 40,500 7,904 0.1952 1.084 1.046 1.084 1.046 1.084 7,435 1.0630 1.53%
2000-11-30 0 0.196 0.194 0.196 0.182 0.196 320,000 61,656 0.1927 1.068 1.057 1.068 0.991 1.068 58,748 1.0495 0.00%
2000-11-29 0 0.196 - 0.200 - - 0 0 - 1.068 - 1.089 - - 0 - 0.00%
2000-11-28 0 0.196 - 0.196 - - 0 0 - 1.068 - 1.068 - - 0 - 0.00%
2000-11-27 0 0.196 - 0.196 - - 0 0 - 1.068 - 1.068 - - 0 - 0.00%
2000-11-24 0 0.196 - 0.200 - - 0 0 - 1.068 - 1.089 - - 0 - 0.00%
2000-11-23 0 0.196 - 0.200 - - 0 0 - 1.068 - 1.089 - - 0 - 0.00%
2000-11-22 0 0.196 - 0.200 - - 0 0 - 1.068 - 1.089 - - 0 - 0.00%
2000-11-21 0 0.196 - 0.199 - - 312 47 0.1506 1.068 - 1.084 - - 57 0.8205 0.00%
2000-11-20 0 0.196 - 0.198 - - 0 0 - 1.068 - 1.078 - - 0 - 0.00%
2000-11-17 0 0.196 - 0.198 - - 0 0 - 1.068 - 1.078 - - 0 - 0.00%
2000-11-16 0 0.196 0.191 0.200 0.179 0.196 125,000 23,638 0.1891 1.068 1.040 1.089 0.975 1.068 22,949 1.0300 5.95%
2000-11-15 0 0.185 0.185 0.198 0.185 0.196 390,000 74,450 0.1909 1.008 1.008 1.078 1.008 1.068 71,600 1.0398 -6.57%
2000-11-14 0 0.198 - 0.198 - - 0 0 - 1.078 - 1.078 - - 0 - -1.00%
2000-11-13 0 0.200 - 0.204 - - 0 0 - 1.089 - 1.111 - - 0 - 0.00%
2000-11-10 0 0.200 - 0.201 - - 0 0 - 1.089 - 1.095 - - 0 - 0.00%
2000-11-09 0 0.200 0.200 0.208 0.198 0.204 248,000 50,064 0.2019 1.089 1.089 1.133 1.078 1.111 45,530 1.0996 -1.96%
2000-11-08 0 0.204 0.204 0.208 0.200 0.200 82,000 16,400 0.2000 1.111 1.111 1.133 1.089 1.089 15,054 1.0894 2.00%
2000-11-07 0 0.200 - 0.200 0.200 0.204 300,000 60,400 0.2013 1.089 - 1.089 1.089 1.111 55,077 1.0967 0.00%
2000-11-06 0 0.200 0.200 - - - 1,500 263 0.1753 1.089 1.089 - - - 275 0.9550 7.53%
2000-11-03 0 0.186 0.186 0.189 0.176 0.186 533,250 97,998 0.1838 1.013 1.013 1.029 0.959 1.013 97,899 1.0010 1.64%
2000-11-02 0 0.183 0.183 0.190 0.182 0.186 518,650 95,527 0.1842 0.997 0.997 1.035 0.991 1.013 95,218 1.0032 -1.61%
2000-11-01 0 0.186 0.186 0.190 0.173 0.182 966,000 173,204 0.1793 1.013 1.013 1.035 0.942 0.991 177,347 0.9766 5.68%
2000-10-31 0 0.176 0.173 0.185 0.176 0.191 796,000 146,012 0.1834 0.959 0.942 1.008 0.959 1.040 146,136 0.9991 -8.33%
2000-10-30 0 0.192 0.186 0.192 - - 0 0 - 1.046 1.013 1.046 - - 0 - -1.03%
2000-10-27 0 0.194 0.187 0.196 0.186 0.196 576,875 110,827 0.1921 1.057 1.019 1.068 1.013 1.068 105,908 1.0464 1.04%
2000-10-26 0 0.192 0.192 0.194 0.188 0.192 588,000 111,154 0.1890 1.046 1.046 1.057 1.024 1.046 107,950 1.0297 -3.03%
2000-10-25 0 0.198 0.195 0.200 0.190 0.198 312,000 59,530 0.1908 1.078 1.062 1.089 1.035 1.078 57,280 1.0393 0.00%
2000-10-24 0 0.198 - 0.198 0.198 0.198 30,000 5,940 0.1980 1.078 - 1.078 1.078 1.078 5,508 1.0785 -3.41%
2000-10-23 0 0.205 - 0.205 0.201 0.205 121,250 24,573 0.2027 1.117 - 1.117 1.095 1.117 22,260 1.1039 0.00%
2000-10-20 0 0.205 0.205 0.209 0.197 0.209 344,000 69,138 0.2010 1.117 1.117 1.138 1.073 1.138 63,154 1.0947 0.00%
2000-10-19 0 0.205 - 0.205 - - 983 177 0.1801 1.117 - 1.117 - - 180 0.9808 -2.38%
2000-10-18 0 0.210 - 0.210 - - 0 0 - 1.144 - 1.144 - - 0 - -4.55%
2000-10-17 0 0.220 - 0.220 - - 0 0 - 1.198 - 1.198 - - 0 - -3.93%
2000-10-16 0 0.229 - 0.229 0.230 0.250 50,000 11,968 0.2394 1.247 - 1.247 1.253 1.362 9,179 1.3038 4.09%
2000-10-13 0 0.220 - 0.224 - - 0 0 - 1.198 - 1.220 - - 0 - 0.00%
2000-10-12 0 0.220 0.220 0.225 0.216 0.224 422,000 92,964 0.2203 1.198 1.198 1.226 1.177 1.220 77,474 1.1999 -1.79%
2000-10-11 0 0.224 0.224 0.230 0.224 0.224 12,500 2,793 0.2234 1.220 1.220 1.253 1.220 1.220 2,295 1.2171 -3.45%
2000-10-10 0 0.232 - 0.238 0.232 0.240 60,000 14,240 0.2373 1.264 - 1.296 1.264 1.307 11,015 1.2927 -3.33%
2000-10-09 0 0.240 - 0.240 - - 0 0 - 1.307 - 1.307 - - 0 - -4.00%
2000-10-05 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 1.362 - 1.362 1.362 1.362 18,359 1.3617 0.00%
2000-10-04 0 0.250 - 0.250 - - 0 0 - 1.362 - 1.362 - - 0 - 0.00%
2000-10-03 0 0.250 - 0.250 0.250 0.250 60,000 15,000 0.2500 1.362 - 1.362 1.362 1.362 11,015 1.3617 -3.85%
2000-09-29 0 0.260 0.248 0.260 0.220 0.260 1,400,000 333,520 0.2382 1.416 1.351 1.416 1.198 1.416 257,024 1.2976 18.18%
2000-09-28 0 0.220 0.220 0.228 0.215 0.215 50,000 10,750 0.2150 1.198 1.198 1.242 1.171 1.171 9,179 1.1711 0.00%
2000-09-27 0 0.220 0.220 0.228 0.204 0.228 866,750 189,098 0.2182 1.198 1.198 1.242 1.111 1.242 159,125 1.1884 6.80%
2000-09-26 0 0.206 0.206 0.218 0.206 0.231 1,575,000 344,329 0.2186 1.122 1.122 1.187 1.122 1.258 289,152 1.1908 -12.34%
2000-09-25 0 0.235 0.235 0.240 0.232 0.244 878,000 207,094 0.2359 1.280 1.280 1.307 1.264 1.329 161,191 1.2848 -4.47%
2000-09-22 0 0.246 0.242 0.250 0.246 0.260 640,892 160,114 0.2498 1.340 1.318 1.362 1.340 1.416 117,660 1.3608 -1.60%
2000-09-21 0 0.250 0.246 0.250 0.246 0.250 1,600,000 399,592 0.2497 1.362 1.340 1.362 1.340 1.362 293,742 1.3604 0.00%
2000-09-20 0 0.250 0.250 0.260 0.248 0.250 130,000 32,440 0.2495 1.362 1.362 1.416 1.351 1.362 23,867 1.3592 -3.85%
2000-09-19 0 0.260 0.250 0.265 0.245 0.260 1,848,000 465,060 0.2517 1.416 1.362 1.443 1.335 1.416 339,272 1.3708 1.96%
2000-09-18 0 0.255 0.255 0.270 0.255 0.270 370,000 96,800 0.2616 1.389 1.389 1.471 1.389 1.471 67,928 1.4250 -10.53%
2000-09-15 0 0.285 0.265 0.285 - - 0 0 - 1.552 1.443 1.552 - - 0 - -1.72%
2000-09-14 0 0.290 0.275 0.290 0.270 0.290 490,000 135,700 0.2769 1.580 1.498 1.580 1.471 1.580 89,958 1.5085 3.57%
2000-09-12 0 0.280 0.280 0.300 0.265 0.300 1,968,750 549,354 0.2790 1.525 1.525 1.634 1.443 1.634 361,440 1.5199 1.82%
2000-09-11 0 0.275 0.275 0.290 0.270 0.270 206,850 55,833 0.2699 1.498 1.498 1.580 1.471 1.471 37,975 1.4702 -6.78%
2000-09-08 0 0.295 0.280 0.295 0.295 0.295 100,000 29,500 0.2950 1.607 1.525 1.607 1.607 1.607 18,359 1.6069 5.36%
2000-09-07 0 0.280 0.280 0.295 0.280 0.285 202,000 57,060 0.2825 1.525 1.525 1.607 1.525 1.552 37,085 1.5386 -3.45%
2000-09-06 0 0.290 0.285 0.290 0.290 0.295 570,250 166,685 0.2923 1.580 1.552 1.580 1.580 1.607 104,691 1.5922 0.00%
2000-09-05 0 0.290 0.285 0.295 0.290 0.300 742,000 217,430 0.2930 1.580 1.552 1.607 1.580 1.634 136,223 1.5961 -3.33%
2000-09-04 0 0.300 0.295 0.300 0.300 0.300 710,000 213,000 0.3000 1.634 1.607 1.634 1.634 1.634 130,348 1.6341 1.69%
2000-09-01 0 0.295 0.290 0.300 0.290 0.300 623,000 183,855 0.2951 1.607 1.580 1.634 1.580 1.634 114,376 1.6075 1.72%
2000-08-31 0 0.290 0.290 0.300 0.290 0.300 430,000 127,700 0.2970 1.580 1.580 1.634 1.580 1.634 78,943 1.6176 -3.33%
2000-08-30 0 0.300 0.285 0.300 0.285 0.300 136,000 39,730 0.2921 1.634 1.552 1.634 1.552 1.634 24,968 1.5912 5.26%
2000-08-29 0 0.285 0.285 0.295 0.285 0.285 1,722,000 490,770 0.2850 1.552 1.552 1.607 1.552 1.552 316,139 1.5524 0.00%
2000-08-28 0 0.285 0.285 0.300 0.280 0.290 406,858 115,892 0.2848 1.552 1.552 1.634 1.525 1.580 74,694 1.5515 1.79%
2000-08-25 0 0.280 0.280 0.290 0.280 0.295 754,000 217,560 0.2885 1.525 1.525 1.580 1.525 1.607 138,426 1.5717 -5.08%
2000-08-24 0 0.295 0.295 0.305 0.295 0.310 438,685 132,822 0.3028 1.607 1.607 1.661 1.607 1.689 80,538 1.6492 -3.28%
2000-08-23 0 0.305 0.300 0.315 0.305 0.320 137,500 42,440 0.3087 1.661 1.634 1.716 1.661 1.743 25,243 1.6812 -4.69%
2000-08-22 0 0.320 0.320 0.325 - - 0 0 - 1.743 1.743 1.770 - - 0 - 1.59%
2000-08-21 0 0.315 0.315 0.320 0.310 0.330 1,350,750 432,475 0.3202 1.716 1.716 1.743 1.689 1.797 247,982 1.7440 -1.56%
2000-08-18 0 0.320 0.320 0.325 0.310 0.320 870,000 276,100 0.3174 1.743 1.743 1.770 1.689 1.743 159,722 1.7286 0.00%
2000-08-17 0 0.320 0.315 0.320 0.310 0.325 602,947 193,065 0.3202 1.743 1.716 1.743 1.689 1.770 110,694 1.7441 0.00%
2000-08-16 0 0.320 0.320 0.325 0.310 0.335 979,250 316,423 0.3231 1.743 1.743 1.770 1.689 1.825 179,779 1.7601 0.00%
2000-08-15 0 0.320 0.320 0.325 0.315 0.325 984,250 316,373 0.3214 1.743 1.743 1.770 1.716 1.770 180,697 1.7508 3.23%
2000-08-14 0 0.310 0.310 0.315 0.290 0.315 1,365,410 421,996 0.3091 1.689 1.689 1.716 1.580 1.716 250,674 1.6834 0.00%
2000-08-11 0 0.310 0.300 0.310 0.300 0.315 700,000 213,500 0.3050 1.689 1.634 1.689 1.634 1.716 128,512 1.6613 0.00%
2000-08-10 0 0.310 0.310 0.315 0.300 0.310 1,493,000 458,860 0.3073 1.689 1.689 1.716 1.634 1.689 274,098 1.6741 0.00%
2000-08-09 0 0.310 0.310 0.320 0.300 0.310 1,654,000 507,200 0.3067 1.689 1.689 1.743 1.634 1.689 303,655 1.6703 5.08%
2000-08-08 0 0.295 0.295 0.300 0.290 0.305 1,406,000 417,310 0.2968 1.607 1.607 1.634 1.580 1.661 258,125 1.6167 1.72%
2000-08-07 0 0.290 0.290 0.295 0.285 0.290 150,000 42,950 0.2863 1.580 1.580 1.607 1.552 1.580 27,538 1.5596 0.00%
2000-08-04 0 0.290 0.280 0.290 0.280 0.290 1,276,000 364,280 0.2855 1.580 1.525 1.580 1.525 1.580 234,259 1.5550 3.57%
2000-08-03 0 0.280 0.265 0.280 0.270 0.280 210,000 56,800 0.2705 1.525 1.443 1.525 1.471 1.525 38,554 1.4733 -1.75%
2000-08-02 0 0.285 0.270 0.285 0.265 0.285 110,000 29,350 0.2668 1.552 1.471 1.552 1.443 1.552 20,195 1.4533 -1.72%
2000-08-01 0 0.290 0.290 0.295 0.265 0.280 250,000 67,260 0.2690 1.580 1.580 1.607 1.443 1.525 45,897 1.4655 0.00%
2000-07-31 0 0.290 0.275 0.290 0.270 0.290 70,000 19,980 0.2854 1.580 1.498 1.580 1.471 1.580 12,851 1.5547 0.00%
2000-07-28 0 0.290 0.290 0.295 0.275 0.290 166,000 47,640 0.2870 1.580 1.580 1.607 1.498 1.580 30,476 1.5632 -3.33%
2000-07-27 0 0.300 0.290 0.300 0.295 0.305 296,000 89,020 0.3007 1.634 1.580 1.634 1.607 1.661 54,342 1.6381 1.69%
2000-07-26 0 0.295 0.295 0.300 0.285 0.300 889,000 261,570 0.2942 1.607 1.607 1.634 1.552 1.634 163,210 1.6027 0.00%
2000-07-25 0 0.295 0.290 0.295 0.275 0.295 224,250 63,925 0.2851 1.607 1.580 1.607 1.498 1.607 41,170 1.5527 1.72%
2000-07-24 0 0.290 0.290 0.300 0.275 0.290 398,500 114,280 0.2868 1.580 1.580 1.634 1.498 1.580 73,160 1.5621 0.00%
2000-07-21 0 0.290 0.280 0.290 0.280 0.295 370,000 107,190 0.2897 1.580 1.525 1.580 1.525 1.607 67,928 1.5780 0.00%
2000-07-20 0 0.290 0.280 0.290 0.280 0.290 348,000 97,540 0.2803 1.580 1.525 1.580 1.525 1.580 63,889 1.5267 0.00%
2000-07-19 0 0.290 0.285 0.295 0.285 0.290 206,000 58,910 0.2860 1.580 1.552 1.607 1.552 1.580 37,819 1.5577 3.57%
2000-07-18 0 0.280 0.280 0.290 0.275 0.295 332,000 94,740 0.2854 1.525 1.525 1.580 1.498 1.607 60,951 1.5544 -5.08%
2000-07-17 0 0.295 0.295 0.300 0.280 0.295 554,000 156,930 0.2833 1.607 1.607 1.634 1.525 1.607 101,708 1.5429 0.00%
2000-07-14 0 0.295 0.285 0.295 0.300 0.300 100,000 30,000 0.3000 1.607 1.552 1.607 1.634 1.634 18,359 1.6341 -1.67%
2000-07-13 0 0.300 0.290 0.300 0.290 0.310 897,250 268,528 0.2993 1.634 1.580 1.634 1.580 1.689 164,725 1.6302 0.00%
2000-07-12 0 0.300 0.300 0.315 0.300 0.310 823,250 247,078 0.3001 1.634 1.634 1.716 1.634 1.689 151,139 1.6348 0.00%
2000-07-11 0 0.300 0.300 0.305 0.300 0.320 1,382,000 427,420 0.3093 1.634 1.634 1.661 1.634 1.743 253,719 1.6846 -3.23%
2000-07-10 0 0.310 0.290 0.310 0.275 0.310 1,464,000 431,420 0.2947 1.689 1.580 1.689 1.498 1.689 268,774 1.6051 12.73%
2000-07-07 0 0.275 0.265 0.295 - - 0 0 - 1.498 1.443 1.607 - - 0 - 0.00%
2000-07-06 0 0.275 0.275 0.280 0.265 0.270 60,000 16,100 0.2683 1.498 1.498 1.525 1.443 1.471 11,015 1.4616 0.00%
2000-07-05 0 0.275 0.275 0.295 0.275 0.295 640,000 180,620 0.2822 1.498 1.498 1.607 1.498 1.607 117,497 1.5372 -5.17%
2000-07-04 0 0.290 0.280 0.290 0.280 0.295 502,000 144,060 0.2870 1.580 1.525 1.580 1.525 1.607 92,161 1.5631 0.00%
2000-07-03 0 0.290 0.280 0.290 0.280 0.290 158,000 44,420 0.2811 1.580 1.525 1.580 1.525 1.580 29,007 1.5314 0.00%
2000-06-30 0 0.290 0.280 0.290 0.280 0.290 110,000 30,900 0.2809 1.580 1.525 1.580 1.525 1.580 20,195 1.5301 0.00%
2000-06-29 0 0.290 0.275 0.295 0.290 0.290 20,000 5,800 0.2900 1.580 1.498 1.607 1.580 1.580 3,672 1.5796 0.00%
2000-06-28 0 0.290 0.290 0.310 0.275 0.290 700,000 198,000 0.2829 1.580 1.580 1.689 1.498 1.580 128,512 1.5407 1.75%
2000-06-27 0 0.285 0.280 0.290 0.285 0.290 200,000 57,500 0.2875 1.552 1.525 1.580 1.552 1.580 36,718 1.5660 1.79%
2000-06-26 0 0.280 0.280 0.315 0.280 0.300 636,000 181,770 0.2858 1.525 1.525 1.716 1.525 1.634 116,762 1.5568 -8.20%
2000-06-23 0 0.305 0.285 0.305 - - 0 0 - 1.661 1.552 1.661 - - 0 - 0.00%
2000-06-22 0 0.305 0.285 0.315 - - 0 0 - 1.661 1.552 1.716 - - 0 - 0.00%
2000-06-21 0 0.305 0.305 0.310 0.300 0.305 250,000 76,240 0.3050 1.661 1.661 1.689 1.634 1.661 45,897 1.6611 1.67%
2000-06-20 0 0.300 0.300 0.310 0.300 0.330 2,213,625 698,955 0.3158 1.634 1.634 1.689 1.634 1.797 406,396 1.7199 -3.23%
2000-06-19 0 0.310 0.310 0.320 0.310 0.325 2,108,000 674,460 0.3200 1.689 1.689 1.743 1.689 1.770 387,005 1.7428 -1.59%
2000-06-16 0 0.315 0.315 0.320 0.295 0.320 2,034,625 635,455 0.3123 1.716 1.716 1.743 1.607 1.743 373,534 1.7012 5.00%
2000-06-15 0 0.300 0.290 0.305 0.300 0.300 341,250 102,325 0.2999 1.634 1.580 1.661 1.634 1.634 62,650 1.6333 0.00%
2000-06-14 0 0.300 0.290 0.310 0.300 0.300 431,790 129,483 0.2999 1.634 1.580 1.689 1.634 1.634 79,272 1.6334 1.69%
2000-06-13 0 0.295 0.295 0.300 0.290 0.305 441,318 132,866 0.3011 1.607 1.607 1.634 1.580 1.661 81,021 1.6399 -3.28%
2000-06-12 0 0.305 0.305 0.320 0.300 0.315 327,250 100,178 0.3061 1.661 1.661 1.743 1.634 1.716 60,079 1.6674 -4.69%
2000-06-09 0 0.320 0.300 0.320 0.300 0.320 370,672 113,951 0.3074 1.743 1.634 1.743 1.634 1.743 68,051 1.6745 4.92%
2000-06-08 0 0.305 0.290 0.305 0.295 0.305 200,000 59,750 0.2988 1.661 1.580 1.661 1.607 1.661 36,718 1.6273 1.67%
2000-06-07 0 0.300 0.295 0.310 0.295 0.310 990,000 295,100 0.2981 1.634 1.607 1.689 1.607 1.689 181,753 1.6236 1.69%
2000-06-05 0 0.295 0.295 0.300 0.290 0.310 1,126,000 339,360 0.3014 1.607 1.607 1.634 1.580 1.689 206,721 1.6416 1.72%
2000-06-02 0 0.290 0.285 0.295 0.285 0.295 440,000 128,700 0.2925 1.580 1.552 1.607 1.552 1.607 80,779 1.5932 1.75%
2000-06-01 0 0.285 0.280 0.290 0.280 0.285 624,000 173,320 0.2778 1.552 1.525 1.580 1.525 1.552 114,559 1.5129 7.55%
2000-05-31 0 0.265 0.265 0.275 0.265 0.275 1,380,000 372,950 0.2703 1.443 1.443 1.498 1.443 1.498 253,352 1.4721 -1.85%
2000-05-30 0 0.270 0.270 0.275 0.270 0.310 814,000 220,740 0.2712 1.471 1.471 1.498 1.471 1.689 149,441 1.4771 1.89%
2000-05-29 0 0.265 0.265 0.285 0.260 0.285 442,500 117,440 0.2654 1.443 1.443 1.552 1.416 1.552 81,238 1.4456 0.00%
2000-05-26 0 0.265 0.260 0.280 0.265 0.270 490,000 130,850 0.2670 1.443 1.416 1.525 1.443 1.471 89,958 1.4546 -5.36%
2000-05-25 0 0.280 0.270 0.280 0.280 0.290 707,750 201,885 0.2852 1.525 1.471 1.525 1.525 1.580 129,935 1.5537 -12.50%
2000-05-24 0 0.320 0.290 0.320 0.290 0.320 290,000 85,200 0.2938 1.743 1.580 1.743 1.580 1.743 53,241 1.6003 0.00%
2000-05-23 0 0.320 0.320 0.330 0.300 0.315 240,000 74,250 0.3094 1.743 1.743 1.797 1.634 1.716 44,061 1.6852 8.47%
2000-05-22 0 0.295 0.295 0.310 0.290 0.310 410,000 122,880 0.2997 1.607 1.607 1.689 1.580 1.689 75,271 1.6325 -6.35%
2000-05-19 0 0.315 0.310 0.325 0.310 0.320 714,000 221,990 0.3109 1.716 1.689 1.770 1.689 1.743 131,082 1.6935 -1.56%
2000-05-18 0 0.320 0.315 0.325 0.315 0.330 556,750 179,030 0.3216 1.743 1.716 1.770 1.716 1.797 102,213 1.7515 -5.88%
2000-05-17 0 0.340 0.340 0.355 0.340 0.345 964,000 330,030 0.3424 1.852 1.852 1.934 1.852 1.879 176,979 1.8648 -6.85%
2000-05-16 0 0.365 0.340 0.365 0.340 0.365 2,771,750 963,603 0.3477 1.988 1.852 1.988 1.852 1.988 508,861 1.8936 4.29%
2000-05-15 0 0.350 0.335 0.350 0.330 0.360 1,114,000 375,510 0.3371 1.906 1.825 1.906 1.797 1.961 204,518 1.8361 6.06%
2000-05-12 0 0.330 0.330 0.360 0.300 0.350 2,414,000 782,390 0.3241 1.797 1.797 1.961 1.634 1.906 443,183 1.7654 6.45%
2000-05-10 0 0.310 0.310 0.315 0.310 0.320 666,000 209,440 0.3145 1.689 1.689 1.716 1.689 1.743 122,270 1.7129 -6.06%
2000-05-09 0 0.330 0.330 0.340 0.330 0.335 520,000 172,600 0.3319 1.797 1.797 1.852 1.797 1.825 95,466 1.8080 -2.94%
2000-05-08 0 0.340 0.340 0.345 0.320 0.360 1,819,250 609,395 0.3350 1.852 1.852 1.879 1.743 1.961 333,993 1.8246 -5.56%
2000-05-05 0 0.360 0.350 0.360 0.330 0.360 1,738,000 602,750 0.3468 1.961 1.906 1.961 1.797 1.961 319,077 1.8890 9.09%
2000-05-04 0 0.330 0.320 0.350 0.320 0.335 250,000 81,350 0.3254 1.797 1.743 1.906 1.743 1.825 45,897 1.7724 0.00%
2000-05-03 0 0.330 0.325 0.335 0.315 0.330 1,098,000 355,890 0.3241 1.797 1.770 1.825 1.716 1.797 201,580 1.7655 3.13%
2000-05-02 0 0.320 0.315 0.325 0.305 0.320 1,200,000 378,500 0.3154 1.743 1.716 1.770 1.661 1.743 220,306 1.7181 1.59%
2000-04-28 0 0.315 0.315 0.320 0.310 0.320 602,000 188,680 0.3134 1.716 1.716 1.743 1.689 1.743 110,520 1.7072 1.61%
2000-04-27 0 0.310 0.305 0.315 0.300 0.310 314,000 95,620 0.3045 1.689 1.661 1.716 1.634 1.689 57,647 1.6587 3.33%
2000-04-26 0 0.300 0.300 0.305 0.300 0.305 610,000 183,920 0.3015 1.634 1.634 1.661 1.634 1.661 111,989 1.6423 0.00%
2000-04-25 0 0.300 0.300 0.310 0.290 0.320 784,000 236,800 0.3020 1.634 1.634 1.689 1.580 1.743 143,933 1.6452 -3.23%
2000-04-20 0 0.310 0.310 0.320 0.290 0.310 1,396,000 424,660 0.3042 1.689 1.689 1.743 1.580 1.689 256,290 1.6570 0.00%
2000-04-19 0 0.310 0.310 0.320 0.310 0.340 1,005,250 327,015 0.3253 1.689 1.689 1.743 1.689 1.852 184,552 1.7719 -6.06%
2000-04-18 0 0.330 0.320 0.335 0.325 0.345 1,078,000 358,460 0.3325 1.797 1.743 1.825 1.770 1.879 197,908 1.8112 3.13%
2000-04-17 0 0.320 0.320 0.325 0.320 0.340 1,964,000 645,080 0.3285 1.743 1.743 1.770 1.743 1.852 360,568 1.7891 -15.79%
2000-04-14 0 0.380 0.360 0.380 0.360 0.380 384,000 139,080 0.3622 2.070 1.961 2.070 1.961 2.070 70,498 1.9728 5.56%
2000-04-13 0 0.360 0.360 0.370 0.360 0.370 510,000 186,900 0.3665 1.961 1.961 2.015 1.961 2.015 93,630 1.9962 -4.00%
2000-04-12 0 0.375 0.375 0.385 0.360 0.390 4,182,000 1,586,850 0.3794 2.043 2.043 2.097 1.961 2.124 767,767 2.0668 4.17%
2000-04-11 0 0.360 0.360 0.365 0.360 0.370 1,230,000 444,150 0.3611 1.961 1.961 1.988 1.961 2.015 225,814 1.9669 -2.70%
2000-04-10 0 0.370 0.370 0.375 0.370 0.380 2,138,000 795,010 0.3718 2.015 2.015 2.043 2.015 2.070 392,512 2.0254 -1.33%
2000-04-07 0 0.375 0.375 0.380 0.375 0.380 1,848,000 695,240 0.3762 2.043 2.043 2.070 2.043 2.070 339,272 2.0492 -1.32%
2000-04-06 0 0.380 0.375 0.385 0.370 0.390 1,968,000 747,330 0.3797 2.070 2.043 2.097 2.015 2.124 361,302 2.0684 0.00%
2000-04-05 0 0.380 0.380 0.385 0.375 0.400 1,604,000 619,090 0.3860 2.070 2.070 2.097 2.043 2.179 294,476 2.1023 -7.32%
2000-04-03 0 0.410 0.410 0.415 0.400 0.430 1,261,500 523,650 0.4151 2.233 2.233 2.260 2.179 2.342 231,597 2.2610 -4.65%
2000-03-31 0 0.430 0.430 0.435 0.425 0.440 1,047,250 451,040 0.4307 2.342 2.342 2.369 2.315 2.397 192,263 2.3460 -1.15%
2000-03-30 0 0.435 0.435 0.445 0.430 0.450 1,212,500 535,310 0.4415 2.369 2.369 2.424 2.342 2.451 222,601 2.4048 1.16%
2000-03-29 0 0.430 0.430 0.440 0.430 0.450 1,498,000 653,685 0.4364 2.342 2.342 2.397 2.342 2.451 275,016 2.3769 -2.27%
2000-03-28 0 0.440 0.435 0.440 0.440 0.445 1,010,000 446,050 0.4416 2.397 2.369 2.397 2.397 2.424 185,424 2.4056 -1.12%
2000-03-27 0 0.445 0.445 0.450 0.445 0.460 1,636,093 732,449 0.4477 2.424 2.424 2.451 2.424 2.506 300,368 2.4385 1.14%
2000-03-24 0 0.440 0.440 0.455 0.435 0.450 1,861,006 824,032 0.4428 2.397 2.397 2.478 2.369 2.451 341,659 2.4119 1.15%
2000-03-23 0 0.435 0.435 0.445 0.430 0.440 943,000 410,560 0.4354 2.369 2.369 2.424 2.342 2.397 173,124 2.3715 0.00%
2000-03-22 0 0.435 0.435 0.440 0.430 0.440 1,460,750 638,150 0.4369 2.369 2.369 2.397 2.342 2.397 268,177 2.3796 0.00%
2000-03-21 0 0.435 0.435 0.440 0.435 0.450 2,002,000 880,750 0.4399 2.369 2.369 2.397 2.369 2.451 367,544 2.3963 -1.14%
2000-03-20 0 0.440 0.435 0.440 0.430 0.450 827,000 362,360 0.4382 2.397 2.369 2.397 2.342 2.451 151,828 2.3867 -2.22%
2000-03-17 0 0.450 0.450 0.460 0.440 0.455 2,026,000 904,120 0.4463 2.451 2.451 2.506 2.397 2.478 371,950 2.4308 0.00%
2000-03-16 0 0.450 0.450 0.460 0.450 0.475 4,082,000 1,865,890 0.4571 2.451 2.451 2.506 2.451 2.587 749,408 2.4898 -5.26%
2000-03-15 0 0.475 0.465 0.475 0.460 0.475 2,627,625 1,222,979 0.4654 2.587 2.533 2.587 2.506 2.587 482,402 2.5352 1.06%
2000-03-14 0 0.470 0.470 0.480 0.470 0.480 2,122,192 1,002,438 0.4724 2.560 2.560 2.615 2.560 2.615 389,610 2.5729 -1.05%
2000-03-13 0 0.475 0.475 0.480 0.470 0.490 2,612,000 1,245,210 0.4767 2.587 2.587 2.615 2.560 2.669 479,533 2.5967 0.00%
2000-03-10 0 0.475 0.470 0.475 0.470 0.510 6,910,000 3,362,530 0.4866 2.587 2.560 2.587 2.560 2.778 1,268,597 2.6506 -4.04%
2000-03-09 0 0.495 0.495 0.500 0.480 0.510 8,400,125 4,158,596 0.4951 2.696 2.696 2.723 2.615 2.778 1,542,166 2.6966 1.02%
2000-03-08 0 0.490 0.490 0.500 0.485 0.500 4,280,000 2,106,670 0.4922 2.669 2.669 2.723 2.642 2.723 785,759 2.6811 -1.01%
2000-03-07 0 0.495 0.490 0.500 0.495 0.530 3,785,250 1,891,418 0.4997 2.696 2.669 2.723 2.696 2.887 694,928 2.7217 -2.94%
2000-03-06 0 0.510 0.500 0.510 0.510 0.550 5,153,250 2,673,748 0.5188 2.778 2.723 2.778 2.778 2.996 946,078 2.8261 -1.92%
2000-03-03 0 0.520 0.520 0.530 0.485 0.550 7,310,750 3,879,845 0.5307 2.832 2.832 2.887 2.642 2.996 1,342,170 2.8907 5.05%
2000-03-02 0 0.495 0.495 0.500 0.480 0.510 2,015,000 996,853 0.4947 2.696 2.696 2.723 2.615 2.778 369,931 2.6947 -2.94%
2000-03-01 0 0.510 0.500 0.510 0.500 0.560 2,902,000 1,546,540 0.5329 2.778 2.723 2.778 2.723 3.050 532,774 2.9028 -3.77%
2000-02-29 0 0.530 0.530 0.540 0.485 0.560 4,846,125 2,492,128 0.5143 2.887 2.887 2.941 2.642 3.050 889,693 2.8011 12.77%
2000-02-28 0 0.470 0.465 0.475 0.465 0.500 4,228,000 2,040,870 0.4827 2.560 2.533 2.587 2.533 2.723 776,212 2.6293 -6.00%
2000-02-25 0 0.500 0.500 0.510 0.495 0.530 7,516,250 3,799,788 0.5055 2.723 2.723 2.778 2.696 2.887 1,379,897 2.7537 -5.66%
2000-02-24 0 0.530 0.530 0.550 0.520 0.580 3,820,000 2,106,000 0.5513 2.887 2.887 2.996 2.832 3.159 701,308 3.0030 -3.64%
2000-02-23 0 0.550 0.550 0.560 0.540 0.580 6,376,000 3,576,300 0.5609 2.996 2.996 3.050 2.941 3.159 1,170,560 3.0552 1.85%
2000-02-22 0 0.540 0.530 0.540 0.500 0.610 11,060,000 5,989,460 0.5415 2.941 2.887 2.941 2.723 3.323 2,030,489 2.9498 -11.48%
2000-02-21 0 0.610 0.600 0.610 0.600 0.700 8,681,500 5,513,125 0.6350 3.323 3.268 3.323 3.268 3.813 1,593,824 3.4591 -6.15%
2000-02-18 0 0.650 0.640 0.650 0.640 0.790 26,749,000 19,539,920 0.7305 3.541 3.486 3.541 3.486 4.303 4,910,809 3.9790 -10.96%
2000-02-17 0 0.730 0.720 0.730 0.630 0.780 80,217,750 58,603,958 0.7306 3.976 3.922 3.976 3.432 4.249 14,727,057 3.9793 12.31%
2000-02-16 0 0.650 0.650 0.660 0.650 0.700 32,217,750 21,795,378 0.6765 3.541 3.541 3.595 3.541 3.813 5,914,809 3.6849 1.56%
2000-02-15 0 0.640 0.630 0.640 0.560 0.720 79,266,750 49,755,215 0.6277 3.486 3.432 3.486 3.050 3.922 14,552,465 3.4190 23.08%
2000-02-14 0 0.520 0.520 0.530 0.475 0.550 24,806,750 12,734,503 0.5133 2.832 2.832 2.887 2.587 2.996 4,554,234 2.7962 9.47%
2000-02-11 0 0.475 0.470 0.480 0.475 0.510 7,166,687 3,489,636 0.4869 2.587 2.560 2.615 2.587 2.778 1,315,721 2.6523 0.00%
2000-02-10 0 0.475 0.475 0.480 0.475 0.490 3,718,250 1,792,600 0.4821 2.587 2.587 2.615 2.587 2.669 682,628 2.6260 -4.04%
2000-02-09 0 0.495 0.490 0.495 0.490 0.530 5,418,000 2,740,920 0.5059 2.696 2.669 2.696 2.669 2.887 994,683 2.7556 -2.94%
2000-02-08 0 0.510 0.500 0.510 0.500 0.520 5,269,750 2,666,223 0.5059 2.778 2.723 2.778 2.723 2.832 967,466 2.7559 2.00%
2000-02-03 0 0.500 0.495 0.500 0.480 0.520 8,095,500 4,017,725 0.4963 2.723 2.696 2.723 2.615 2.832 1,486,241 2.7033 4.17%
2000-02-02 0 0.480 0.480 0.485 0.475 0.490 5,242,000 2,535,650 0.4837 2.615 2.615 2.642 2.587 2.669 962,371 2.6348 -1.03%
2000-02-01 0 0.485 0.480 0.485 0.470 0.495 2,752,500 1,343,763 0.4882 2.642 2.615 2.642 2.560 2.696 505,327 2.6592 0.00%
2000-01-31 0 0.485 0.480 0.485 0.470 0.485 3,385,000 1,628,770 0.4812 2.642 2.615 2.642 2.560 2.642 621,447 2.6209 1.04%
2000-01-28 0 0.480 0.480 0.485 0.465 0.500 21,292,500 10,282,360 0.4829 2.615 2.615 2.642 2.533 2.723 3,909,058 2.6304 2.13%
2000-01-27 0 0.470 0.465 0.475 0.470 0.480 6,622,650 3,127,182 0.4722 2.560 2.533 2.587 2.560 2.615 1,215,842 2.5720 2.17%
2000-01-26 0 0.460 0.460 0.470 0.460 0.475 5,646,000 2,637,400 0.4671 2.506 2.506 2.560 2.506 2.587 1,036,541 2.5444 -4.17%
2000-01-25 0 0.480 0.475 0.480 0.470 0.485 2,919,750 1,386,856 0.4750 2.615 2.587 2.615 2.560 2.642 536,033 2.5873 -1.03%
2000-01-24 0 0.485 0.480 0.485 0.480 0.500 2,410,000 1,166,890 0.4842 2.642 2.615 2.642 2.615 2.723 442,448 2.6373 0.00%
2000-01-21 0 0.485 0.490 0.500 0.475 0.495 3,272,000 1,591,880 0.4865 2.642 2.669 2.723 2.587 2.696 600,702 2.6500 -3.00%
2000-01-20 0 0.500 0.485 0.500 0.480 0.520 3,020,000 1,516,770 0.5022 2.723 2.642 2.723 2.615 2.832 554,437 2.7357 0.00%
2000-01-19 0 0.500 0.500 0.510 0.490 0.550 12,548,750 6,572,040 0.5237 2.723 2.723 2.778 2.669 2.996 2,303,806 2.8527 3.09%
2000-01-18 0 0.485 0.485 0.490 0.485 0.495 950,000 467,550 0.4922 2.642 2.642 2.669 2.642 2.696 174,409 2.6808 -2.02%
2000-01-17 0 0.495 0.490 0.495 0.490 0.500 2,668,000 1,316,710 0.4935 2.696 2.669 2.696 2.669 2.723 489,814 2.6882 0.00%
2000-01-14 0 0.495 0.495 0.500 0.495 0.510 1,795,000 898,740 0.5007 2.696 2.696 2.723 2.696 2.778 329,541 2.7272 -2.94%
2000-01-13 0 0.510 0.500 0.520 0.500 0.530 4,304,000 2,211,020 0.5137 2.778 2.723 2.832 2.723 2.887 790,165 2.7982 2.00%
2000-01-12 0 0.500 0.495 0.510 0.490 0.520 3,270,250 1,657,568 0.5069 2.723 2.696 2.778 2.669 2.832 600,380 2.7609 -1.96%
2000-01-11 0 0.510 0.510 0.520 0.510 0.560 4,457,000 2,386,060 0.5354 2.778 2.778 2.832 2.778 3.050 818,254 2.9160 -3.77%
2000-01-10 0 0.530 0.520 0.540 0.500 0.570 13,699,250 7,295,780 0.5326 2.887 2.832 2.941 2.723 3.105 2,515,025 2.9009 8.16%
2000-01-07 0 0.490 0.485 0.490 0.470 0.500 4,572,500 2,224,640 0.4865 2.669 2.642 2.669 2.560 2.723 839,458 2.6501 3.16%
2000-01-06 0 0.475 0.460 0.475 0.460 0.490 3,508,000 1,666,910 0.4752 2.587 2.506 2.587 2.506 2.669 644,029 2.5883 -3.06%
2000-01-05 0 0.490 0.480 0.490 0.480 0.500 2,522,875 1,229,294 0.4873 2.669 2.615 2.669 2.615 2.723 463,171 2.6541 -9.26%
2000-01-04 0 0.540 0.530 0.540 0.485 0.540 6,037,500 3,084,820 0.5109 2.941 2.887 2.941 2.642 2.941 1,108,416 2.7831 5.88%
2000-01-03 0 0.510 0.490 0.510 0.485 0.510 3,934,000 1,943,800 0.4941 2.778 2.669 2.778 2.642 2.778 722,237 2.6914 2.00%
1999-12-30 0 0.500 0.490 0.500 0.470 0.510 7,997,900 3,902,253 0.4879 2.723 2.669 2.723 2.560 2.778 1,468,323 2.6576 5.26%
1999-12-29 0 0.475 0.465 0.475 0.465 0.480 3,530,000 1,659,040 0.4700 2.587 2.533 2.587 2.533 2.615 648,067 2.5600 -1.04%
1999-12-28 0 0.480 0.475 0.480 0.475 0.495 2,600,031 1,246,994 0.4796 2.615 2.587 2.615 2.587 2.696 477,336 2.6124 -1.03%
1999-12-24 0 0.485 0.480 0.485 0.475 0.495 2,748,250 1,325,613 0.4823 2.642 2.615 2.642 2.587 2.696 504,547 2.6273 -1.02%
1999-12-23 0 0.490 0.485 0.490 0.485 0.490 1,257,750 612,115 0.4867 2.669 2.642 2.669 2.642 2.669 230,908 2.6509 -1.01%
1999-12-22 0 0.495 0.490 0.495 0.490 0.495 1,004,250 492,773 0.4907 2.696 2.669 2.696 2.669 2.696 184,369 2.6728 0.00%
1999-12-21 0 0.495 0.495 0.500 0.490 0.495 1,198,000 591,930 0.4941 2.696 2.696 2.723 2.669 2.696 219,939 2.6913 -2.94%
1999-12-20 0 0.510 0.500 0.510 0.500 0.510 2,822,000 1,413,400 0.5009 2.778 2.723 2.778 2.723 2.778 518,087 2.7281 0.00%
1999-12-17 0 0.510 0.510 0.520 0.510 0.530 3,332,000 1,730,020 0.5192 2.778 2.778 2.832 2.778 2.887 611,717 2.8281 0.00%
1999-12-16 0 0.510 0.500 0.510 0.500 0.520 1,600,500 810,515 0.5064 2.778 2.723 2.778 2.723 2.832 293,833 2.7584 2.00%
1999-12-15 0 0.500 0.500 0.510 0.500 0.530 2,328,000 1,189,580 0.5110 2.723 2.723 2.778 2.723 2.887 427,394 2.7833 -5.66%
1999-12-14 0 0.530 0.530 0.540 0.530 0.560 3,026,057 1,659,229 0.5483 2.887 2.887 2.941 2.887 3.050 555,549 2.9866 -5.36%
1999-12-13 0 0.560 0.560 0.570 0.550 0.570 3,544,000 1,992,140 0.5621 3.050 3.050 3.105 2.996 3.105 650,638 3.0618 0.00%
1999-12-10 0 0.560 0.560 0.570 0.540 0.580 6,092,500 3,400,705 0.5582 3.050 3.050 3.105 2.941 3.159 1,118,513 3.0404 3.70%
1999-12-09 0 0.540 0.540 0.550 0.530 0.550 2,721,000 1,466,680 0.5390 2.941 2.941 2.996 2.887 2.996 499,544 2.9360 0.00%
1999-12-08 0 0.540 0.540 0.550 0.530 0.540 2,391,500 1,282,625 0.5363 2.941 2.941 2.996 2.887 2.941 439,052 2.9214 0.00%
1999-12-07 0 0.540 0.530 0.540 0.530 0.560 2,826,500 1,527,530 0.5404 2.941 2.887 2.941 2.887 3.050 518,913 2.9437 -3.57%
1999-12-06 0 0.560 0.550 0.560 0.520 0.560 7,566,000 4,051,600 0.5355 3.050 2.996 3.050 2.832 3.050 1,389,031 2.9169 9.80%
1999-12-03 0 0.510 0.520 0.530 0.480 0.530 15,660,150 7,897,239 0.5043 2.778 2.832 2.887 2.615 2.887 2,875,024 2.7468 5.15%
1999-12-02 0 0.485 0.475 0.485 0.480 0.490 2,250,000 1,086,410 0.4828 2.642 2.587 2.642 2.615 2.669 413,074 2.6301 -1.02%
1999-12-01 0 0.490 0.485 0.490 0.485 0.490 1,878,807 912,733 0.4858 2.669 2.642 2.669 2.642 2.669 344,927 2.6462 0.00%
1999-11-30 0 0.490 0.485 0.490 0.485 0.500 3,630,250 1,783,495 0.4913 2.669 2.642 2.669 2.642 2.723 666,472 2.6760 -3.92%
1999-11-29 0 0.510 0.500 0.510 0.500 0.510 3,924,000 1,969,800 0.5020 2.778 2.723 2.778 2.723 2.778 720,401 2.7343 -1.92%
1999-11-26 0 0.520 0.510 0.520 0.500 0.520 4,457,000 2,283,475 0.5123 2.832 2.778 2.832 2.723 2.832 818,254 2.7907 0.00%
1999-11-25 0 0.520 0.510 0.520 0.510 0.540 2,505,250 1,295,468 0.5171 2.832 2.778 2.832 2.778 2.941 459,935 2.8166 -3.70%
1999-11-24 0 0.540 0.520 0.540 0.520 0.540 3,873,750 2,047,718 0.5286 2.941 2.832 2.941 2.832 2.941 711,176 2.8793 -1.82%
1999-11-23 0 0.550 0.540 0.550 0.540 0.600 3,480,000 1,958,640 0.5628 2.996 2.941 2.996 2.941 3.268 638,888 3.0657 -5.17%
1999-11-22 1 0.580 - - - - 0 0 - 3.159 - - - - 0 - 0.00%
1999-11-19 1 0.580 - - - - 0 0 - 3.159 - - - - 0 - 0.00%
1999-11-18 1 0.580 0.580 0.590 0.570 0.590 3,982,000 2,285,300 0.5739 3.159 3.159 3.214 3.105 3.214 731,049 3.1261 0.00%
1999-11-17 0 0.580 0.580 0.590 0.560 0.580 2,149,000 1,223,908 0.5695 3.159 3.159 3.214 3.050 3.159 394,532 3.1022 -1.69%
1999-11-16 0 0.590 0.570 0.590 0.550 0.590 6,768,000 3,829,780 0.5659 3.214 3.105 3.214 2.996 3.214 1,242,527 3.0823 3.51%
1999-11-15 0 0.570 0.560 0.580 0.540 0.580 6,346,000 3,478,440 0.5481 3.105 3.050 3.159 2.941 3.159 1,165,053 2.9857 3.64%
1999-11-12 0 0.550 0.540 0.550 0.530 0.560 2,724,750 1,482,835 0.5442 2.996 2.941 2.996 2.887 3.050 500,233 2.9643 -1.79%
1999-11-11 0 0.560 0.550 0.560 0.550 0.570 1,765,155 987,756 0.5596 3.050 2.996 3.050 2.996 3.105 324,062 3.0480 -1.75%
1999-11-10 0 0.570 0.560 0.570 0.550 0.570 2,700,500 1,514,360 0.5608 3.105 3.050 3.105 2.996 3.105 495,781 3.0545 0.00%
1999-11-09 0 0.570 0.550 0.570 0.550 0.580 2,084,000 1,168,500 0.5607 3.105 2.996 3.105 2.996 3.159 382,598 3.0541 -1.72%
1999-11-08 0 0.580 0.570 0.580 0.570 0.590 2,074,000 1,195,420 0.5764 3.159 3.105 3.159 3.105 3.214 380,763 3.1395 -1.69%
1999-11-05 0 0.590 0.580 0.590 0.580 0.600 3,775,000 2,206,650 0.5845 3.214 3.159 3.214 3.159 3.268 693,047 3.1840 -1.67%
1999-11-04 0 0.600 0.590 0.600 0.580 0.600 3,112,000 1,821,700 0.5854 3.268 3.214 3.268 3.159 3.268 571,327 3.1885 0.00%
1999-11-03 0 0.600 0.590 0.600 0.590 0.600 1,350,000 807,720 0.5983 3.268 3.214 3.268 3.214 3.268 247,844 3.2590 -1.64%
1999-11-02 0 0.610 0.590 0.610 0.590 0.610 1,170,750 703,113 0.6006 3.323 3.214 3.323 3.214 3.323 214,936 3.2713 -1.61%
1999-11-01 0 0.620 0.600 0.620 0.580 0.620 11,928,750 7,117,113 0.5966 3.377 3.268 3.377 3.159 3.377 2,189,981 3.2499 5.08%
1999-10-29 0 0.590 0.580 0.590 0.570 0.600 1,636,500 955,120 0.5836 3.214 3.159 3.214 3.105 3.268 300,443 3.1790 3.51%
1999-10-28 0 0.570 0.560 0.570 0.560 0.580 688,000 391,660 0.5693 3.105 3.050 3.105 3.050 3.159 126,309 3.1008 -1.72%
1999-10-27 0 0.580 0.570 0.580 0.570 0.580 1,529,500 882,120 0.5767 3.159 3.105 3.159 3.105 3.159 280,799 3.1415 0.00%
1999-10-26 0 0.580 0.560 0.580 0.560 0.580 1,436,000 821,380 0.5720 3.159 3.050 3.159 3.050 3.159 263,633 3.1156 -1.69%
1999-10-25 0 0.590 0.580 0.590 0.580 0.600 2,580,500 1,513,725 0.5866 3.214 3.159 3.214 3.159 3.268 473,750 3.1952 -1.67%
1999-10-22 0 0.600 0.590 0.600 0.570 0.620 9,157,750 5,433,353 0.5933 3.268 3.214 3.268 3.105 3.377 1,681,258 3.2317 1.69%
1999-10-21 0 0.590 0.570 0.590 0.580 0.590 3,004,000 1,739,580 0.5791 3.214 3.105 3.214 3.159 3.214 551,500 3.1543 0.00%
1999-10-20 0 0.590 0.580 0.590 0.570 0.600 1,968,000 1,138,940 0.5787 3.214 3.159 3.214 3.105 3.268 361,302 3.1523 0.00%
1999-10-19 0 0.590 0.570 0.590 0.550 0.590 3,656,000 2,070,960 0.5665 3.214 3.105 3.214 2.996 3.214 671,200 3.0855 -3.28%
1999-10-15 0 0.610 0.600 0.610 0.590 0.620 5,774,000 3,499,620 0.6061 3.323 3.268 3.323 3.214 3.377 1,060,040 3.3014 -3.17%
1999-10-14 0 0.630 0.610 0.630 0.620 0.640 2,876,000 1,805,900 0.6279 3.432 3.323 3.432 3.377 3.486 528,001 3.4203 -1.56%
1999-10-13 0 0.640 0.620 0.640 0.620 0.640 1,881,500 1,176,840 0.6255 3.486 3.377 3.486 3.377 3.486 345,422 3.4070 -3.03%
1999-10-12 0 0.660 0.650 0.660 0.650 0.670 1,482,250 972,188 0.6559 3.595 3.541 3.595 3.541 3.649 272,124 3.5726 -2.94%
1999-10-11 0 0.680 0.660 0.680 0.650 0.680 2,106,000 1,394,080 0.6620 3.704 3.595 3.704 3.541 3.704 386,637 3.6057 0.00%
1999-10-08 0 0.680 0.660 0.680 0.640 0.680 3,946,500 2,597,645 0.6582 3.704 3.595 3.704 3.486 3.704 724,532 3.5853 4.62%
1999-10-07 0 0.650 0.650 0.660 0.640 0.660 2,098,000 1,346,260 0.6417 3.541 3.541 3.595 3.486 3.595 385,169 3.4952 1.56%
1999-10-06 0 0.640 0.630 0.640 0.630 0.650 3,452,000 2,207,380 0.6394 3.486 3.432 3.486 3.432 3.541 633,748 3.4831 1.59%
1999-10-05 0 0.630 0.620 0.630 0.620 0.660 4,786,000 3,059,980 0.6394 3.432 3.377 3.432 3.377 3.595 878,655 3.4826 -4.55%
1999-10-04 0 0.660 0.650 0.660 0.650 0.680 3,351,750 2,226,085 0.6642 3.595 3.541 3.595 3.541 3.704 615,343 3.6176 0.00%
1999-09-30 0 0.660 0.660 0.670 0.660 0.700 5,744,000 3,852,680 0.6707 3.595 3.595 3.649 3.595 3.813 1,054,532 3.6534 -4.35%
1999-09-29 0 0.690 0.680 0.690 0.660 0.690 3,446,000 2,310,080 0.6704 3.758 3.704 3.758 3.595 3.758 632,646 3.6515 1.47%
1999-09-28 0 0.680 0.670 0.680 0.670 0.690 9,072,000 6,147,220 0.6776 3.704 3.649 3.704 3.649 3.758 1,665,515 3.6909 0.00%
1999-09-27 0 0.680 0.660 0.680 0.660 0.680 2,450,000 1,651,100 0.6739 3.704 3.595 3.704 3.595 3.704 449,792 3.6708 -2.86%
1999-09-24 0 0.700 0.690 0.700 0.690 0.700 3,500,000 2,434,080 0.6955 3.813 3.758 3.813 3.758 3.813 642,560 3.7881 -1.41%
1999-09-23 0 0.710 0.700 0.710 0.700 0.720 2,363,750 1,679,293 0.7104 3.867 3.813 3.867 3.813 3.922 433,957 3.8697 0.00%
1999-09-22 0 0.710 0.710 0.720 0.710 0.720 4,460,000 3,179,400 0.7129 3.867 3.867 3.922 3.867 3.922 818,805 3.8830 -4.05%
1999-09-21 0 0.740 0.730 0.740 0.730 0.740 4,348,000 3,185,040 0.7325 4.031 3.976 4.031 3.976 4.031 798,243 3.9901 -1.33%
1999-09-20 0 0.750 0.740 0.750 0.730 0.750 3,668,000 2,723,320 0.7425 4.085 4.031 4.085 3.976 4.085 673,403 4.0441 -1.32%
1999-09-17 0 0.760 0.750 0.760 0.730 0.770 5,879,000 4,406,900 0.7496 4.140 4.085 4.140 3.976 4.194 1,079,317 4.0830 1.33%
1999-09-15 0 0.750 0.740 0.750 0.740 0.750 3,008,500 2,232,620 0.7421 4.085 4.031 4.085 4.031 4.085 552,326 4.0422 -2.60%
1999-09-14 0 0.770 0.760 0.770 0.750 0.770 4,969,875 3,795,171 0.7636 4.194 4.140 4.194 4.085 4.194 912,412 4.1595 0.00%
1999-09-13 0 0.770 0.760 0.770 0.750 0.780 3,160,000 2,412,980 0.7636 4.194 4.140 4.194 4.085 4.249 580,140 4.1593 -2.53%
1999-09-10 0 0.790 0.780 0.790 0.780 0.800 3,231,000 2,541,970 0.7867 4.303 4.249 4.303 4.249 4.358 593,174 4.2854 -1.25%
1999-09-09 0 0.800 0.790 0.800 0.780 0.800 6,428,000 5,114,140 0.7956 4.358 4.303 4.358 4.249 4.358 1,180,107 4.3336 1.27%
1999-09-08 0 0.790 0.780 0.790 0.780 0.880 11,288,000 9,277,780 0.8219 4.303 4.249 4.303 4.249 4.793 2,072,347 4.4769 -3.66%
1999-09-07 1 0.820 - - - - 0 0 - 4.467 - - - - 0 - 0.00%
1999-09-06 0 0.820 0.820 0.830 0.790 0.830 10,084,000 8,196,380 0.8128 4.467 4.467 4.521 4.303 4.521 1,851,307 4.4273 1.23%
1999-09-03 0 0.810 0.800 0.810 0.750 0.810 8,076,000 6,229,220 0.7713 4.412 4.358 4.412 4.085 4.412 1,482,661 4.2014 3.85%
1999-09-02 0 0.780 0.770 0.780 0.750 0.780 5,015,500 3,843,665 0.7664 4.249 4.194 4.249 4.085 4.249 920,788 4.1743 0.00%
1999-09-01 0 0.780 0.770 0.780 0.770 0.790 3,738,000 2,914,740 0.7798 4.249 4.194 4.249 4.194 4.303 686,254 4.2473 0.00%
1999-08-31 0 0.780 0.770 0.780 0.760 0.790 5,297,500 4,101,535 0.7742 4.249 4.194 4.249 4.140 4.303 972,560 4.2173 1.30%
1999-08-30 0 0.770 0.760 0.770 0.760 0.780 5,198,250 3,996,380 0.7688 4.194 4.140 4.194 4.140 4.249 954,339 4.1876 1.32%
1999-08-27 0 0.760 0.760 0.770 0.750 0.790 4,285,000 3,294,190 0.7688 4.140 4.140 4.194 4.085 4.303 786,677 4.1875 -3.80%
1999-08-26 0 0.790 0.780 0.790 0.770 0.810 7,872,000 6,241,620 0.7929 4.303 4.249 4.303 4.194 4.412 1,445,209 4.3188 1.28%
1999-08-25 0 0.780 0.770 0.780 0.740 0.790 4,570,000 3,482,660 0.7621 4.249 4.194 4.249 4.031 4.303 839,000 4.1510 2.63%
1999-08-24 0 0.760 0.750 0.760 0.750 0.760 1,690,000 1,269,760 0.7513 4.140 4.085 4.140 4.085 4.140 310,265 4.0925 0.00%
1999-08-23 0 0.760 0.740 0.760 0.750 0.760 1,680,000 1,262,900 0.7517 4.140 4.031 4.140 4.085 4.140 308,429 4.0946 -1.30%
1999-08-20 0 0.770 0.750 0.770 0.750 0.770 6,564,000 4,997,260 0.7613 4.194 4.085 4.194 4.085 4.194 1,205,075 4.1468 0.00%
1999-08-19 0 0.770 0.760 0.770 0.730 0.770 10,652,000 8,009,280 0.7519 4.194 4.140 4.194 3.976 4.194 1,955,585 4.0956 2.67%
1999-08-18 0 0.750 0.740 0.750 0.740 0.770 5,124,000 3,864,260 0.7541 4.085 4.031 4.085 4.031 4.194 940,708 4.1078 1.35%
1999-08-17 0 0.740 0.740 0.760 0.740 0.820 7,112,750 5,598,715 0.7871 4.031 4.031 4.140 4.031 4.467 1,305,819 4.2875 -6.33%
1999-08-16 0 0.790 0.790 0.800 0.740 0.790 14,656,000 11,242,840 0.7671 4.303 4.303 4.358 4.031 4.303 2,690,673 4.1784 8.22%
1999-08-13 0 0.730 0.720 0.730 0.710 0.740 2,386,000 1,728,400 0.7244 3.976 3.922 3.976 3.867 4.031 438,042 3.9457 -3.95%
1999-08-12 0 0.760 0.750 0.760 0.730 0.760 6,564,000 4,869,700 0.7419 4.140 4.085 4.140 3.976 4.140 1,205,075 4.0410 2.70%
1999-08-11 0 0.740 0.730 0.740 0.720 0.740 3,540,000 2,582,460 0.7295 4.031 3.976 4.031 3.922 4.031 649,903 3.9736 -1.33%
1999-08-10 0 0.750 0.740 0.750 0.730 0.830 7,532,000 5,867,380 0.7790 4.085 4.031 4.085 3.976 4.521 1,382,789 4.2432 -9.64%
1999-08-09 0 0.830 0.820 0.830 0.810 0.830 4,652,000 3,830,500 0.8234 4.521 4.467 4.521 4.412 4.521 854,054 4.4851 -2.35%
1999-08-06 0 0.850 0.840 0.850 0.830 0.860 5,574,000 4,693,320 0.8420 4.630 4.575 4.630 4.521 4.684 1,023,322 4.5864 -1.16%
1999-08-05 0 0.860 0.850 0.860 0.850 0.870 7,718,000 6,626,400 0.8586 4.684 4.630 4.684 4.630 4.739 1,416,936 4.6766 -2.27%
1999-08-04 0 0.880 0.870 0.880 0.870 0.890 2,442,250 2,141,540 0.8769 4.793 4.739 4.793 4.739 4.848 448,369 4.7763 -1.12%
1999-08-03 0 0.890 0.880 0.890 0.880 0.920 4,230,000 3,809,700 0.9006 4.848 4.793 4.848 4.793 5.011 776,579 4.9057 -2.20%
1999-08-02 0 0.910 0.910 0.920 0.870 0.920 9,918,000 8,870,940 0.8944 4.957 4.957 5.011 4.739 5.011 1,820,831 4.8719 3.41%
1999-07-30 0 0.880 0.870 0.880 0.850 0.880 5,336,625 4,598,026 0.8616 4.793 4.739 4.793 4.630 4.793 979,743 4.6931 1.15%
1999-07-29 0 0.870 0.870 0.880 0.870 0.890 3,412,000 2,982,800 0.8742 4.739 4.739 4.793 4.739 4.848 626,404 4.7618 -1.14%
1999-07-28 0 0.880 0.870 0.880 0.870 0.900 3,438,000 3,039,440 0.8841 4.793 4.739 4.793 4.739 4.902 631,177 4.8155 -2.22%
1999-07-27 0 0.900 0.890 0.900 0.860 0.900 8,203,750 7,282,763 0.8877 4.902 4.848 4.902 4.684 4.902 1,506,114 4.8355 2.27%
1999-07-26 0 0.880 0.870 0.880 0.870 0.930 17,606,000 15,807,640 0.8979 4.793 4.739 4.793 4.739 5.066 3,232,259 4.8906 -1.12%
1999-07-23 0 0.890 0.880 0.890 0.870 0.910 9,087,500 8,064,085 0.8874 4.848 4.793 4.848 4.739 4.957 1,668,361 4.8335 -3.26%
1999-07-22 0 0.920 0.910 0.920 0.910 0.930 6,828,000 6,284,860 0.9205 5.011 4.957 5.011 4.957 5.066 1,253,542 5.0137 -1.08%
1999-07-21 0 0.930 0.920 0.930 0.910 0.930 8,058,250 7,395,335 0.9177 5.066 5.011 5.066 4.957 5.066 1,479,402 4.9989 0.00%
1999-07-20 0 0.930 0.920 0.930 0.920 0.960 22,294,000 20,899,900 0.9375 5.066 5.011 5.066 5.011 5.229 4,092,922 5.1064 0.00%
1999-07-19 0 0.930 0.910 0.930 0.910 0.950 13,256,250 12,352,238 0.9318 5.066 4.957 5.066 4.957 5.175 2,433,695 5.0755 -3.12%
1999-07-16 0 0.960 0.950 0.960 0.940 0.980 13,274,000 12,686,820 0.9558 5.229 5.175 5.229 5.120 5.338 2,436,954 5.2060 -1.03%
1999-07-15 0 0.970 0.970 0.980 0.960 1.020 15,641,031 15,326,728 0.9799 5.284 5.284 5.338 5.229 5.556 2,871,514 5.3375 2.11%
1999-07-14 0 0.950 0.940 0.950 0.940 1.010 28,760,000 27,865,780 0.9689 5.175 5.120 5.175 5.120 5.501 5,280,006 5.2776 -2.06%
1999-07-13 0 0.970 0.960 0.970 0.950 0.980 14,200,000 13,701,840 0.9649 5.284 5.229 5.284 5.175 5.338 2,606,957 5.2559 -1.02%
1999-07-12 0 0.980 0.970 0.980 0.970 1.020 15,890,000 15,817,540 0.9954 5.338 5.284 5.338 5.284 5.556 2,917,221 5.4221 -2.97%
1999-07-09 0 1.010 1.000 1.010 0.980 1.020 35,959,500 36,083,078 1.0034 5.501 5.447 5.501 5.338 5.556 6,601,751 5.4657 2.02%
1999-07-08 0 0.990 0.980 0.990 0.960 1.040 44,458,000 44,974,300 1.0116 5.392 5.338 5.392 5.229 5.665 8,161,978 5.5102 -1.98%
1999-07-07 0 1.010 1.000 1.010 0.960 1.020 84,407,500 84,452,145 1.0005 5.501 5.447 5.501 5.229 5.556 15,496,247 5.4498 6.32%
1999-07-06 0 0.950 0.940 0.950 0.930 0.960 17,626,000 16,737,740 0.9496 5.175 5.120 5.175 5.066 5.229 3,235,931 5.1725 -1.04%
1999-07-05 0 0.960 0.950 0.960 0.940 0.970 15,372,000 14,639,720 0.9524 5.229 5.175 5.229 5.120 5.284 2,822,123 5.1875 0.00%
1999-07-02 0 0.960 0.950 0.960 0.950 0.980 11,072,500 10,619,650 0.9591 5.229 5.175 5.229 5.175 5.338 2,032,784 5.2242 0.00%
1999-06-30 0 0.960 0.940 0.950 0.940 0.980 38,794,000 37,277,020 0.9609 5.229 5.120 5.175 5.120 5.338 7,122,133 5.2340 1.05%
1999-06-29 0 0.950 0.930 0.940 0.930 0.980 22,108,000 21,013,800 0.9505 5.175 5.066 5.120 5.066 5.338 4,058,775 5.1774 -2.06%
1999-06-28 0 0.970 0.960 0.970 0.950 1.000 13,192,000 12,737,680 0.9656 5.284 5.229 5.284 5.175 5.447 2,421,900 5.2594 -1.02%
1999-06-25 0 0.980 0.960 0.980 0.960 1.000 14,581,750 14,334,408 0.9830 5.338 5.229 5.338 5.229 5.447 2,677,042 5.3546 0.00%
1999-06-24 0 0.980 0.970 0.980 0.980 1.070 62,406,500 63,991,975 1.0254 5.338 5.284 5.338 5.338 5.828 11,457,117 5.5853 -4.85%
1999-06-23 0 1.030 1.030 1.040 0.950 1.030 78,872,250 78,444,065 0.9946 5.610 5.610 5.665 5.175 5.610 14,480,039 5.4174 7.29%
1999-06-22 0 0.960 0.950 0.960 0.940 0.970 38,321,750 36,687,755 0.9574 5.229 5.175 5.229 5.120 5.284 7,035,433 5.2147 1.05%
1999-06-21 0 0.950 0.940 0.950 0.910 0.960 23,921,500 22,310,480 0.9327 5.175 5.120 5.175 4.957 5.229 4,391,713 5.0801 3.26%
1999-06-17 0 0.920 0.910 0.920 0.910 0.930 10,318,500 9,454,485 0.9163 5.011 4.957 5.011 4.957 5.066 1,894,358 4.9909 -1.08%
1999-06-16 0 0.930 0.920 0.930 0.920 0.940 11,239,468 10,466,097 0.9312 5.066 5.011 5.066 5.011 5.120 2,063,437 5.0722 1.09%
1999-06-15 0 0.920 0.910 0.920 0.900 0.930 24,368,000 22,283,520 0.9145 5.011 4.957 5.011 4.902 5.066 4,473,685 4.9810 -1.08%
1999-06-14 0 0.930 0.920 0.930 0.920 0.950 23,634,000 21,900,060 0.9266 5.066 5.011 5.066 5.011 5.175 4,338,931 5.0473 -2.11%
1999-06-11 0 0.950 0.940 0.950 0.940 0.970 12,666,000 12,060,940 0.9522 5.175 5.120 5.175 5.120 5.284 2,325,332 5.1868 -1.04%
1999-06-10 0 0.960 0.950 0.960 0.940 0.990 20,020,500 19,359,530 0.9670 5.229 5.175 5.229 5.120 5.392 3,675,534 5.2671 0.00%
1999-06-09 0 0.960 0.960 0.970 0.950 0.980 25,320,000 24,321,500 0.9606 5.229 5.229 5.284 5.175 5.338 4,648,461 5.2322 -3.03%
1999-06-08 0 0.990 0.980 0.990 0.980 1.010 24,642,250 24,426,655 0.9913 5.392 5.338 5.392 5.338 5.501 4,524,034 5.3993 -1.00%
1999-06-07 0 1.000 0.990 1.000 0.980 1.020 18,792,875 18,847,530 1.0029 5.447 5.392 5.447 5.338 5.556 3,450,156 5.4628 3.09%
1999-06-04 0 0.970 0.970 0.980 0.970 1.030 25,175,000 24,940,225 0.9907 5.284 5.284 5.338 5.284 5.610 4,621,841 5.3962 -3.00%
1999-06-03 0 1.000 1.000 1.010 1.000 1.050 41,693,000 42,250,490 1.0134 5.447 5.447 5.501 5.447 5.719 7,654,356 5.5198 -2.91%
1999-06-02 0 1.030 1.030 1.040 0.970 1.060 89,145,250 91,754,798 1.0293 5.610 5.610 5.665 5.284 5.774 16,366,044 5.6064 5.10%
1999-06-01 0 0.980 0.970 0.980 0.940 0.990 34,626,027 33,759,064 0.9750 5.338 5.284 5.338 5.120 5.392 6,356,941 5.3106 2.08%
1999-05-31 0 0.960 0.950 0.960 0.930 0.970 17,072,000 16,289,940 0.9542 5.229 5.175 5.229 5.066 5.284 3,134,223 5.1974 1.05%
1999-05-28 0 0.950 0.940 0.950 0.920 0.950 19,209,000 18,012,733 0.9377 5.175 5.120 5.175 5.011 5.175 3,526,552 5.1077 -1.04%
1999-05-27 0 0.960 0.940 0.960 0.940 1.010 24,742,000 24,018,780 0.9708 5.229 5.120 5.229 5.120 5.501 4,542,347 5.2877 -3.03%
1999-05-26 0 0.990 0.980 0.990 0.930 1.020 44,266,750 43,044,005 0.9724 5.392 5.338 5.392 5.066 5.556 8,126,867 5.2965 4.21%
1999-05-25 0 0.950 0.940 0.950 0.930 0.970 28,264,000 26,852,380 0.9501 5.175 5.120 5.175 5.066 5.284 5,188,946 5.1749 -2.06%
1999-05-24 0 0.970 0.960 0.970 0.880 0.970 60,302,000 56,724,800 0.9407 5.284 5.229 5.284 4.793 5.284 11,070,755 5.1238 7.78%
1999-05-21 0 0.900 0.890 0.900 0.830 0.920 16,764,000 14,401,720 0.8591 4.902 4.848 4.902 4.521 5.011 3,077,678 4.6794 5.88%
1999-05-20 0 0.850 0.840 0.850 0.840 0.880 13,442,000 11,535,360 0.8582 4.630 4.575 4.630 4.575 4.793 2,467,797 4.6744 -1.16%
1999-05-19 0 0.860 0.850 0.860 0.840 0.870 12,176,250 10,386,808 0.8530 4.684 4.630 4.684 4.575 4.739 2,235,420 4.6465 -1.15%
1999-05-18 0 0.870 0.870 0.880 0.790 0.880 24,720,000 20,853,260 0.8436 4.739 4.739 4.793 4.303 4.793 4,538,308 4.5949 10.13%
1999-05-17 0 0.790 0.780 0.790 0.740 0.810 23,088,000 17,969,080 0.7783 4.303 4.249 4.303 4.031 4.412 4,238,692 4.2393 -3.66%
1999-05-14 0 0.820 0.820 0.830 0.810 0.840 18,484,000 15,251,280 0.8251 4.467 4.467 4.521 4.412 4.575 3,393,450 4.4943 -3.53%
1999-05-13 0 0.850 0.830 0.840 0.840 0.870 12,176,500 10,400,920 0.8542 4.630 4.521 4.575 4.575 4.739 2,235,466 4.6527 -1.16%
1999-05-12 0 0.860 0.860 0.870 0.860 0.900 14,020,000 12,276,960 0.8757 4.684 4.684 4.739 4.684 4.902 2,573,911 4.7698 -3.37%
1999-05-11 0 0.890 0.890 0.900 0.800 0.900 31,341,000 26,582,200 0.8482 4.848 4.848 4.902 4.358 4.902 5,753,848 4.6199 5.95%
1999-05-10 0 0.840 0.830 0.840 0.810 0.900 30,530,000 25,663,140 0.8406 4.575 4.521 4.575 4.412 4.902 5,604,957 4.5787 -3.45%
1999-05-07 0 0.870 0.860 0.870 0.860 0.940 35,369,281 31,725,948 0.8970 4.739 4.684 4.739 4.684 5.120 6,493,394 4.8859 -6.45%
1999-05-06 0 0.930 0.920 0.930 0.910 0.990 39,986,000 37,480,940 0.9374 5.066 5.011 5.066 4.957 5.392 7,340,970 5.1057 -4.12%
1999-05-05 0 0.970 0.960 0.970 0.920 1.080 112,922,500 110,216,485 0.9760 5.284 5.229 5.284 5.011 5.883 20,731,274 5.3164 -6.73%
1999-05-04 1 1.040 - - - - 0 0 - 5.665 - - - - 0 - 0.00%
1999-05-03 0 1.040 1.040 1.050 0.860 1.050 141,190,500 134,506,383 0.9527 5.665 5.665 5.719 4.684 5.719 25,920,954 5.1891 18.18%
1999-04-30 0 0.880 0.870 0.880 0.850 0.890 35,386,000 30,728,520 0.8684 4.793 4.739 4.793 4.630 4.848 6,496,463 4.7300 1.15%
1999-04-29 0 0.870 0.860 0.870 0.790 0.910 73,712,000 63,080,260 0.8558 4.739 4.684 4.739 4.303 4.957 13,532,676 4.6613 7.41%
1999-04-28 0 0.810 0.810 0.820 0.800 0.860 52,668,531 43,451,924 0.8250 4.412 4.412 4.467 4.358 4.684 9,669,337 4.4938 1.25%
1999-04-27 0 0.800 0.790 0.800 0.780 0.810 15,083,750 12,015,098 0.7966 4.358 4.303 4.358 4.249 4.412 2,769,203 4.3388 0.00%
1999-04-26 0 0.800 0.790 0.800 0.790 0.820 8,356,000 6,689,840 0.8006 4.358 4.303 4.358 4.303 4.467 1,534,066 4.3609 -2.44%
1999-04-23 0 0.820 0.810 0.820 0.810 0.850 33,466,500 27,798,648 0.8306 4.467 4.412 4.467 4.412 4.630 6,144,065 4.5245 -1.20%
1999-04-22 0 0.830 0.820 0.830 0.810 0.840 22,275,750 18,357,325 0.8241 4.521 4.467 4.521 4.412 4.575 4,089,572 4.4888 2.47%
1999-04-21 0 0.810 0.800 0.810 0.790 0.820 14,718,000 11,892,220 0.8080 4.412 4.358 4.412 4.303 4.467 2,702,056 4.4012 0.00%
1999-04-20 0 0.810 0.800 0.810 0.790 0.830 31,601,093 25,557,117 0.8087 4.412 4.358 4.412 4.303 4.521 5,801,598 4.4052 0.00%
1999-04-19 0 0.810 0.800 0.810 0.770 0.860 72,818,250 59,458,320 0.8165 4.412 4.358 4.412 4.194 4.684 13,368,594 4.4476 5.19%
1999-04-16 0 0.770 0.760 0.770 0.760 0.790 35,618,901 27,573,880 0.7741 4.194 4.140 4.194 4.140 4.303 6,539,221 4.2167 2.67%
1999-04-15 0 0.750 0.750 0.760 0.690 0.760 37,634,577 27,108,675 0.7203 4.085 4.085 4.140 3.758 4.140 6,909,276 3.9235 5.63%
1999-04-14 0 0.710 0.700 0.710 0.700 0.740 25,050,000 17,850,880 0.7126 3.867 3.813 3.867 3.813 4.031 4,598,892 3.8816 -4.05%
1999-04-13 0 0.740 0.730 0.740 0.720 0.760 48,342,000 35,850,940 0.7416 4.031 3.976 4.031 3.922 4.140 8,875,036 4.0395 4.23%
1999-04-12 0 0.710 0.700 0.710 0.680 0.720 35,313,500 24,811,663 0.7026 3.867 3.813 3.867 3.704 3.922 6,483,153 3.8271 2.90%
1999-04-09 0 0.690 0.670 0.690 0.660 0.690 23,053,500 15,484,270 0.6717 3.758 3.649 3.758 3.595 3.758 4,232,358 3.6585 4.55%
1999-04-08 0 0.660 0.650 0.660 0.660 0.710 15,766,000 10,730,400 0.6806 3.595 3.541 3.595 3.595 3.867 2,894,456 3.7072 -4.35%
1999-04-07 0 0.690 0.680 0.690 0.660 0.690 23,732,688 15,890,007 0.6695 3.758 3.704 3.758 3.595 3.758 4,357,049 3.6470 6.15%
1999-04-01 0 0.650 0.650 0.660 0.650 0.660 2,496,000 1,633,320 0.6544 3.541 3.541 3.595 3.541 3.595 458,237 3.5644 -2.99%
1999-03-31 0 0.670 0.660 0.670 0.650 0.670 11,470,000 7,565,820 0.6596 3.649 3.595 3.649 3.541 3.649 2,105,760 3.5929 1.52%
1999-03-30 0 0.660 0.660 0.670 0.650 0.680 20,700,000 13,652,820 0.6596 3.595 3.595 3.649 3.541 3.704 3,800,282 3.5926 1.54%
1999-03-29 0 0.650 0.640 0.650 0.640 0.660 8,111,750 5,259,450 0.6484 3.541 3.486 3.541 3.486 3.595 1,489,224 3.5317 -2.99%
1999-03-26 0 0.670 0.650 0.670 0.660 0.680 9,468,000 6,284,380 0.6637 3.649 3.541 3.649 3.595 3.704 1,738,216 3.6154 0.00%
1999-03-25 0 0.670 0.660 0.670 0.660 0.680 6,290,000 4,208,660 0.6691 3.649 3.595 3.649 3.595 3.704 1,154,772 3.6446 0.00%
1999-03-24 0 0.670 0.660 0.680 0.660 0.690 11,520,000 7,737,200 0.6716 3.649 3.595 3.704 3.595 3.758 2,114,940 3.6584 -4.29%
1999-03-23 0 0.700 0.690 0.700 0.660 0.700 48,495,250 33,211,590 0.6848 3.813 3.758 3.813 3.595 3.813 8,903,171 3.7303 4.48%
1999-03-22 0 0.670 0.660 0.670 0.670 0.680 9,786,000 6,558,620 0.6702 3.649 3.595 3.649 3.649 3.704 1,796,597 3.6506 -1.47%
1999-03-19 0 0.680 0.670 0.680 0.650 0.690 33,006,000 22,255,320 0.6743 3.704 3.649 3.704 3.541 3.758 6,059,522 3.6728 3.03%
1999-03-18 0 0.660 0.640 0.650 0.640 0.660 2,168,000 1,404,800 0.6480 3.595 3.486 3.541 3.486 3.595 398,020 3.5295 -1.49%
1999-03-17 0 0.670 0.660 0.670 0.650 0.670 6,210,548 4,074,629 0.6561 3.649 3.595 3.649 3.541 3.649 1,140,185 3.5737 1.52%
1999-03-16 0 0.660 0.650 0.660 0.650 0.660 4,476,000 2,917,900 0.6519 3.595 3.541 3.595 3.541 3.595 821,742 3.5509 -1.49%
1999-03-15 0 0.670 0.650 0.670 0.660 0.670 3,170,000 2,095,500 0.6610 3.649 3.541 3.649 3.595 3.649 581,976 3.6007 0.00%
1999-03-12 0 0.670 0.660 0.670 0.660 0.690 26,429,750 17,746,710 0.6715 3.649 3.595 3.649 3.595 3.758 4,852,199 3.6575 1.52%
1999-03-11 0 0.660 0.640 0.660 0.640 0.670 4,442,000 2,876,940 0.6477 3.595 3.486 3.595 3.486 3.649 815,500 3.5278 -1.49%
1999-03-10 0 0.670 0.660 0.670 0.650 0.680 11,271,031 7,469,099 0.6627 3.649 3.595 3.649 3.541 3.704 2,069,232 3.6096 0.00%
1999-03-09 0 0.670 0.660 0.670 0.650 0.670 10,148,000 6,721,700 0.6624 3.649 3.595 3.649 3.541 3.649 1,863,056 3.6079 1.52%
1999-03-08 0 0.660 0.640 0.660 0.650 0.670 4,739,500 3,093,060 0.6526 3.595 3.486 3.595 3.541 3.649 870,118 3.5548 0.00%
1999-03-05 0 0.660 0.660 0.670 0.660 0.670 5,086,000 3,372,820 0.6632 3.595 3.595 3.649 3.595 3.649 933,731 3.6122 -1.49%
1999-03-04 0 0.670 0.660 0.670 0.660 0.680 6,004,640 4,005,483 0.6671 3.649 3.595 3.649 3.595 3.704 1,102,383 3.6335 -1.47%
1999-03-03 0 0.680 0.670 0.680 0.660 0.690 9,389,750 6,310,428 0.6721 3.704 3.649 3.704 3.595 3.758 1,723,850 3.6607 1.49%
1999-03-02 0 0.670 0.650 0.670 0.650 0.690 8,160,000 5,468,100 0.6701 3.649 3.541 3.649 3.541 3.758 1,498,082 3.6501 -2.90%
1999-03-01 0 0.690 0.680 0.690 0.670 0.700 21,712,000 14,823,640 0.6827 3.758 3.704 3.758 3.649 3.813 3,986,074 3.7189 1.47%
1999-02-26 0 0.680 0.680 0.690 0.660 0.690 25,840,000 17,484,680 0.6767 3.704 3.704 3.758 3.595 3.758 4,743,927 3.6857 4.62%
1999-02-25 0 0.650 0.640 0.650 0.640 0.660 940,000 608,720 0.6476 3.541 3.486 3.541 3.486 3.595 172,573 3.5273 -1.52%
1999-02-24 0 0.660 0.650 0.660 0.650 0.670 5,164,000 3,405,620 0.6595 3.595 3.541 3.595 3.541 3.649 948,051 3.5922 -1.49%
1999-02-23 0 0.670 0.660 0.670 0.650 0.670 5,044,000 3,342,200 0.6626 3.649 3.595 3.649 3.541 3.649 926,020 3.6092 1.52%
1999-02-22 0 0.660 0.650 0.660 0.660 0.670 1,722,000 1,136,920 0.6602 3.595 3.541 3.595 3.595 3.649 316,139 3.5963 -2.94%
1999-02-19 0 0.680 0.670 0.680 0.660 0.680 3,460,000 2,301,400 0.6651 3.704 3.649 3.704 3.595 3.704 635,216 3.6230 0.00%
1999-02-15 0 0.680 0.670 0.680 0.680 0.690 3,234,000 2,217,680 0.6857 3.704 3.649 3.704 3.704 3.758 593,725 3.7352 -1.45%
1999-02-12 0 0.690 0.690 0.700 0.670 0.700 7,214,000 4,905,380 0.6800 3.758 3.758 3.813 3.649 3.813 1,324,408 3.7038 1.47%
1999-02-11 0 0.680 0.650 0.680 0.660 0.680 6,819,853 4,553,429 0.6677 3.704 3.541 3.704 3.595 3.704 1,252,047 3.6368 1.49%
1999-02-10 0 0.670 0.660 0.670 0.660 0.680 3,736,000 2,496,520 0.6682 3.649 3.595 3.649 3.595 3.704 685,887 3.6398 -2.90%
1999-02-09 0 0.690 0.680 0.690 0.670 0.690 5,510,000 3,761,200 0.6826 3.758 3.704 3.758 3.649 3.758 1,011,573 3.7182 1.47%
1999-02-08 0 0.680 0.670 0.680 0.660 0.700 17,606,000 11,968,900 0.6798 3.704 3.649 3.704 3.595 3.813 3,232,259 3.7030 3.03%
1999-02-05 0 0.660 0.650 0.660 0.650 0.670 2,962,000 1,945,840 0.6569 3.595 3.541 3.595 3.541 3.649 543,789 3.5783 -2.94%
1999-02-04 0 0.680 0.670 0.680 0.650 0.690 21,840,000 14,686,660 0.6725 3.704 3.649 3.704 3.541 3.758 4,009,573 3.6629 1.49%
1999-02-03 0 0.670 0.670 0.680 0.660 0.690 5,700,000 3,850,320 0.6755 3.649 3.649 3.704 3.595 3.758 1,046,455 3.6794 0.00%
1999-02-02 0 0.670 0.660 0.670 0.660 0.680 2,336,000 1,554,220 0.6653 3.649 3.595 3.649 3.595 3.704 428,863 3.6240 -2.90%
1999-02-01 0 0.690 0.680 0.690 0.670 0.690 5,908,000 3,987,440 0.6749 3.758 3.704 3.758 3.649 3.758 1,084,641 3.6763 0.00%
1999-01-29 0 0.690 0.680 0.690 0.670 0.700 5,948,000 4,066,160 0.6836 3.758 3.704 3.758 3.649 3.813 1,091,984 3.7236 -1.43%
1999-01-28 0 0.700 0.680 0.700 0.680 0.710 7,370,000 5,149,720 0.6987 3.813 3.704 3.813 3.704 3.867 1,353,047 3.8060 -4.11%
1999-01-27 0 0.730 0.720 0.730 0.700 0.730 13,620,000 9,792,440 0.7190 3.976 3.922 3.976 3.813 3.976 2,500,476 3.9162 1.39%
1999-01-26 0 0.720 0.700 0.720 0.690 0.720 6,084,000 4,288,340 0.7049 3.922 3.813 3.922 3.758 3.922 1,116,953 3.8393 1.41%
1999-01-25 0 0.710 0.700 0.720 0.630 0.710 17,764,500 12,115,890 0.6820 3.867 3.813 3.922 3.432 3.867 3,261,358 3.7150 0.00%
1999-01-22 0 0.710 0.690 0.720 0.700 0.740 14,940,000 10,776,140 0.7213 3.867 3.758 3.922 3.813 4.031 2,742,812 3.9289 -4.05%
1999-01-21 0 0.740 0.740 0.750 0.740 0.760 10,124,000 7,564,080 0.7471 4.031 4.031 4.085 4.031 4.140 1,858,650 4.0697 -2.63%
1999-01-20 0 0.760 0.760 0.770 0.760 0.800 15,590,000 12,086,560 0.7753 4.140 4.140 4.194 4.140 4.358 2,862,145 4.2229 -3.80%
1999-01-19 0 0.790 0.780 0.790 0.750 0.790 40,280,000 30,933,320 0.7680 4.303 4.249 4.303 4.085 4.303 7,394,945 4.1830 5.33%
1999-01-18 0 0.750 0.740 0.750 0.730 0.760 15,846,000 11,674,540 0.7367 4.085 4.031 4.085 3.976 4.140 2,909,144 4.0131 1.35%
1999-01-15 0 0.740 0.730 0.740 0.650 0.740 18,746,000 13,317,840 0.7104 4.031 3.976 4.031 3.541 4.031 3,441,550 3.8697 8.82%
1999-01-14 0 0.680 0.670 0.680 0.640 0.690 25,275,364 16,907,052 0.6689 3.704 3.649 3.704 3.486 3.758 4,640,266 3.6436 -5.56%
1999-01-13 0 0.720 0.720 0.730 0.710 0.760 20,416,000 14,918,760 0.7307 3.922 3.922 3.976 3.867 4.140 3,748,143 3.9803 -7.69%
1999-01-12 0 0.780 0.770 0.780 0.750 0.780 10,282,250 7,848,235 0.7633 4.249 4.194 4.249 4.085 4.249 1,887,703 4.1576 1.30%
1999-01-11 0 0.770 0.770 0.780 0.770 0.800 5,978,000 4,697,020 0.7857 4.194 4.194 4.249 4.194 4.358 1,097,492 4.2798 -2.53%
1999-01-08 0 0.790 0.780 0.790 0.780 0.820 18,972,000 15,015,460 0.7915 4.303 4.249 4.303 4.249 4.467 3,483,041 4.3110 -2.47%
1999-01-07 0 0.810 0.810 0.820 0.810 0.860 17,317,750 14,446,245 0.8342 4.412 4.412 4.467 4.412 4.684 3,179,340 4.5438 -3.57%
1999-01-06 0 0.840 0.840 0.850 0.830 0.850 17,472,500 14,680,010 0.8402 4.575 4.575 4.630 4.521 4.630 3,207,750 4.5764 2.44%
1999-01-05 0 0.820 0.820 0.830 0.810 0.830 7,762,000 6,375,240 0.8213 4.467 4.467 4.521 4.412 4.521 1,425,014 4.4738 1.23%
1999-01-04 0 0.810 0.810 0.820 0.810 0.860 27,368,375 22,983,220 0.8398 4.412 4.412 4.467 4.412 4.684 5,024,519 4.5742 -3.57%
1998-12-31 0 0.840 0.830 0.840 0.820 0.840 15,982,250 13,266,225 0.8301 4.575 4.521 4.575 4.467 4.575 2,934,158 4.5213 3.70%
1998-12-30 0 0.810 0.810 0.820 0.810 0.830 11,693,821 9,582,046 0.8194 4.412 4.412 4.467 4.412 4.521 2,146,851 4.4633 0.00%
1998-12-29 0 0.810 0.810 0.820 0.790 0.840 26,176,000 21,438,480 0.8190 4.412 4.412 4.467 4.303 4.575 4,805,613 4.4611 1.25%
1998-12-28 0 0.800 0.800 0.810 0.800 0.810 5,260,500 4,224,395 0.8030 4.358 4.358 4.412 4.358 4.412 965,767 4.3741 -1.23%
1998-12-24 0 0.810 0.800 0.810 0.800 0.810 8,104,000 6,517,160 0.8042 4.412 4.358 4.412 4.358 4.412 1,487,801 4.3804 2.53%
1998-12-23 0 0.790 0.780 0.790 0.780 0.820 17,457,000 13,974,650 0.8005 4.303 4.249 4.303 4.249 4.467 3,204,905 4.3604 -3.66%
1998-12-22 0 0.820 0.820 0.830 0.740 0.840 46,113,000 36,773,810 0.7975 4.467 4.467 4.521 4.031 4.575 8,465,817 4.3438 3.80%
1998-12-21 0 0.790 0.790 0.800 0.780 0.860 60,714,750 49,863,778 0.8213 4.303 4.303 4.358 4.249 4.684 11,146,531 4.4735 -3.66%
1998-12-18 0 0.820 0.820 0.830 0.750 0.850 106,769,500 86,336,770 0.8086 4.467 4.467 4.521 4.085 4.630 19,601,654 4.4046 9.33%
1998-12-17 0 0.750 0.750 0.760 0.700 0.750 34,866,500 25,544,287 0.7326 4.085 4.085 4.140 3.813 4.085 6,401,089 3.9906 2.74%
1998-12-16 0 0.730 0.720 0.730 0.690 0.730 64,602,000 46,270,240 0.7162 3.976 3.922 3.976 3.758 3.976 11,860,185 3.9013 7.35%
1998-12-15 0 0.680 0.670 0.680 0.670 0.700 24,498,000 16,662,920 0.6802 3.704 3.649 3.704 3.649 3.813 4,497,551 3.7049 1.49%
1998-12-14 0 0.670 0.660 0.670 0.660 0.720 19,134,000 13,063,660 0.6827 3.649 3.595 3.649 3.595 3.922 3,512,783 3.7189 -8.22%
1998-12-11 0 0.730 0.730 0.740 0.720 0.760 24,946,000 18,444,640 0.7394 3.976 3.976 4.031 3.922 4.140 4,579,799 4.0274 -3.95%
1998-12-10 0 0.760 0.750 0.760 0.750 0.770 14,052,000 10,667,140 0.7591 4.140 4.085 4.140 4.085 4.194 2,579,786 4.1349 -1.30%
1998-12-09 0 0.770 0.760 0.770 0.740 0.780 41,724,000 31,636,220 0.7582 4.194 4.140 4.194 4.031 4.249 7,660,047 4.1300 4.05%
1998-12-08 0 0.740 0.740 0.750 0.740 0.770 17,610,000 13,329,560 0.7569 4.031 4.031 4.085 4.031 4.194 3,232,994 4.1230 0.00%
1998-12-07 0 0.740 0.730 0.740 0.740 0.800 39,574,375 30,065,158 0.7597 4.031 3.976 4.031 4.031 4.358 7,265,401 4.1381 -3.90%
1998-12-04 0 0.770 0.770 0.780 0.760 0.800 26,109,125 20,324,888 0.7785 4.194 4.194 4.249 4.140 4.358 4,793,335 4.2402 -2.53%
1998-12-03 0 0.790 0.780 0.790 0.770 0.810 67,872,000 53,387,200 0.7866 4.303 4.249 4.303 4.194 4.412 12,460,520 4.2845 2.60%
1998-12-02 0 0.770 0.760 0.770 0.740 0.790 51,515,000 39,494,800 0.7667 4.194 4.140 4.194 4.031 4.303 9,457,562 4.1760 2.67%
1998-12-01 0 0.750 0.750 0.760 0.740 0.830 62,664,000 49,096,620 0.7835 4.085 4.085 4.140 4.031 4.521 11,504,391 4.2676 -9.64%
1998-11-30 0 0.830 0.820 0.830 0.800 0.850 56,810,000 47,126,900 0.8296 4.521 4.467 4.521 4.358 4.630 10,429,663 4.5185 6.41%
1998-11-27 0 0.780 0.780 0.790 0.770 0.850 40,046,000 32,246,260 0.8052 4.249 4.249 4.303 4.194 4.630 7,351,986 4.3861 -4.88%
1998-11-26 0 0.820 0.820 0.830 0.820 0.880 112,152,000 95,912,860 0.8552 4.467 4.467 4.521 4.467 4.793 20,589,819 4.6583 0.00%
1998-11-25 0 0.820 0.810 0.820 0.790 0.850 64,422,000 53,377,960 0.8286 4.467 4.412 4.467 4.303 4.630 11,827,139 4.5132 -1.20%
1998-11-24 0 0.830 0.830 0.840 0.830 0.920 133,932,250 117,298,703 0.8758 4.521 4.521 4.575 4.521 5.011 24,588,423 4.7705 -6.74%
1998-11-23 0 0.890 0.880 0.890 0.770 0.910 219,814,625 186,403,613 0.8480 4.848 4.793 4.848 4.194 4.957 40,355,440 4.6190 12.66%
1998-11-20 0 0.790 0.780 0.790 0.780 0.940 294,637,000 258,801,685 0.8784 4.303 4.249 4.303 4.249 5.120 54,091,969 4.7845 -3.66%
1998-11-19 0 0.820 0.810 0.820 0.610 0.820 388,024,113 278,520,493 0.7178 4.467 4.412 4.467 3.323 4.467 71,236,770 3.9098 36.67%
1998-11-18 0 0.600 0.590 0.600 0.570 0.630 45,716,000 27,877,180 0.6098 3.268 3.214 3.268 3.105 3.432 8,392,932 3.3215 3.45%
1998-11-17 0 0.580 0.570 0.580 0.560 0.590 13,418,000 7,718,000 0.5752 3.159 3.105 3.159 3.050 3.214 2,463,391 3.1331 -1.69%
1998-11-16 0 0.590 0.590 0.600 0.590 0.610 17,852,600 10,617,190 0.5947 3.214 3.214 3.268 3.214 3.323 3,277,532 3.2394 0.00%
1998-11-13 0 0.590 0.590 0.600 0.580 0.610 20,310,500 12,050,795 0.5933 3.214 3.214 3.268 3.159 3.323 3,728,774 3.2318 -1.67%
1998-11-12 0 0.600 0.590 0.600 0.590 0.630 40,110,000 24,395,880 0.6082 3.268 3.214 3.268 3.214 3.432 7,363,735 3.3130 -4.76%
1998-11-11 0 0.630 0.620 0.630 0.620 0.640 31,807,000 20,089,060 0.6316 3.432 3.377 3.432 3.377 3.486 5,839,400 3.4403 1.61%
1998-11-10 0 0.620 0.620 0.630 0.610 0.640 40,436,810 25,252,054 0.6245 3.377 3.377 3.432 3.323 3.486 7,423,734 3.4015 -1.59%
1998-11-09 0 0.630 0.620 0.630 0.620 0.650 116,256,000 73,832,740 0.6351 3.432 3.377 3.432 3.377 3.541 21,343,266 3.4593 3.28%
1998-11-06 0 0.610 0.600 0.610 0.570 0.660 170,654,000 106,180,480 0.6222 3.323 3.268 3.323 3.105 3.595 31,330,114 3.3891 7.02%
1998-11-05 0 0.570 0.570 0.580 0.570 0.620 64,163,468 37,954,887 0.5915 3.105 3.105 3.159 3.105 3.377 11,779,676 3.2221 0.00%
1998-11-04 0 0.570 0.560 0.570 0.560 0.700 79,608,500 47,455,975 0.5961 3.105 3.050 3.105 3.050 3.813 14,615,206 3.2470 -5.00%
1998-11-03 0 0.600 0.600 0.610 0.560 0.650 111,525,133 67,199,406 0.6025 3.268 3.268 3.323 3.050 3.541 20,474,733 3.2821 -7.69%
1998-11-02 0 0.650 0.640 0.650 0.620 0.710 159,212,000 103,835,780 0.6522 3.541 3.486 3.541 3.377 3.867 29,229,494 3.5524 6.56%
1998-10-30 0 0.610 0.600 0.610 0.530 0.700 368,129,750 229,446,663 0.6233 3.323 3.268 3.323 2.887 3.813 67,584,393 3.3950 19.61%
1998-10-29 0 0.510 0.500 0.510 0.370 0.940 464,992,000 226,821,800 0.4878 2.778 2.723 2.778 2.015 5.120 85,367,190 2.6570 -66.88%
1998-10-27 1 1.540 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
1998-10-26 1 1.540 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
1998-10-23 1 1.540 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
1998-10-22 1 1.540 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
1998-10-21 1 1.540 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
1998-10-20 1 1.540 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
1998-10-19 1 1.540 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
1998-10-16 1 1.540 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
1998-10-15 1 1.540 - - - - 0 0 - 8.388 - - - - 0 - 0.00%
1998-10-14 0 1.540 1.500 1.540 1.490 1.630 4,947,750 7,680,173 1.5523 8.388 8.170 8.388 8.116 8.879 908,350 8.4551 -0.65%
1998-10-13 0 1.550 1.530 1.550 1.530 1.650 823,500 1,282,980 1.5580 8.443 8.334 8.443 8.334 8.987 151,185 8.4862 -7.74%
1998-10-12 0 1.680 1.650 1.680 1.650 1.770 451,667 769,884 1.7045 9.151 8.987 9.151 8.987 9.641 82,921 9.2846 -9.19%
1998-10-09 0 1.850 1.820 1.880 1.830 1.870 235,750 437,390 1.8553 10.08 9.913 10.24 9.968 10.19 43,281 10.106 -3.14%
1998-10-08 0 1.910 1.910 1.920 1.880 1.920 337,000 639,680 1.8982 10.40 10.40 10.46 10.24 10.46 61,869 10.339 -1.55%
1998-10-07 0 1.940 1.840 1.940 1.870 2.000 1,000,000 1,927,600 1.9276 10.57 10.02 10.57 10.19 10.89 183,589 10.500 -1.02%
1998-10-05 0 1.960 1.950 1.960 1.900 2.050 1,796,000 3,594,990 2.0017 10.68 10.62 10.68 10.35 11.17 329,725 10.903 -2.00%
1998-09-30 0 2.000 1.930 2.000 1.940 2.100 1,280,750 2,503,355 1.9546 10.89 10.51 10.89 10.57 11.44 235,131 10.647 1.52%
1998-09-29 0 1.970 1.910 1.970 1.940 1.990 877,500 1,703,125 1.9409 10.73 10.40 10.73 10.57 10.84 161,099 10.572 1.03%
1998-09-28 0 1.950 1.940 1.950 1.860 1.950 1,340,456 2,589,999 1.9322 10.62 10.57 10.62 10.13 10.62 246,092 10.525 -2.50%
1998-09-25 0 2.000 1.900 2.000 1.920 2.000 156,000 308,180 1.9755 10.89 10.35 10.89 10.46 10.89 28,640 10.761 0.00%
1998-09-24 0 2.000 1.970 2.000 1.960 2.200 870,200 1,739,904 1.9994 10.89 10.73 10.89 10.68 11.98 159,759 10.891 0.50%
1998-09-23 0 1.990 1.970 2.000 1.960 2.150 1,542,575 3,127,051 2.0272 10.84 10.73 10.89 10.68 11.71 283,199 11.042 -7.44%
1998-09-22 0 2.150 2.000 2.150 2.000 2.375 1,441,000 3,215,463 2.2314 11.71 10.89 11.71 10.89 12.94 264,551 12.154 -12.24%
1998-09-21 0 2.450 2.325 2.425 2.350 2.575 1,440,000 3,451,800 2.3971 13.35 12.66 13.21 12.80 14.03 264,367 13.057 -10.09%
1998-09-18 0 2.725 2.575 2.700 2.600 2.725 328,000 867,950 2.6462 14.84 14.03 14.71 14.16 14.84 60,217 14.414 0.93%
1998-09-17 0 2.700 2.600 2.700 2.650 2.750 1,254,000 3,333,250 2.6581 14.71 14.16 14.71 14.43 14.98 230,220 14.479 -2.70%
1998-09-16 0 2.775 2.675 2.775 2.675 2.775 597,250 1,612,300 2.6995 15.12 14.57 15.12 14.57 15.12 109,648 14.704 0.91%
1998-09-15 0 2.750 2.700 2.750 2.700 2.775 224,400 614,570 2.7387 14.98 14.71 14.98 14.71 15.12 41,197 14.918 -1.79%
1998-09-14 0 2.800 2.650 2.800 2.725 2.850 378,003 1,047,358 2.7708 15.25 14.43 15.25 14.84 15.52 69,397 15.092 0.90%
1998-09-11 0 2.775 2.700 2.775 2.725 2.800 310,000 858,250 2.7685 15.12 14.71 15.12 14.84 15.25 56,912 15.080 -3.48%
1998-09-10 0 2.875 2.775 2.875 2.700 2.900 363,628 1,029,758 2.8319 15.66 15.12 15.66 14.71 15.80 66,758 15.425 -0.86%
1998-09-09 0 2.900 2.800 2.900 2.750 2.975 620,000 1,765,250 2.8472 15.80 15.25 15.80 14.98 16.20 113,825 15.508 -3.33%
1998-09-08 0 3.000 2.900 2.975 2.900 3.050 537,250 1,600,244 2.9786 16.34 15.80 16.20 15.80 16.61 98,633 16.224 0.00%
1998-09-07 0 3.000 2.875 3.000 2.900 3.050 4,292,250 12,690,425 2.9566 16.34 15.66 16.34 15.80 16.61 788,008 16.104 0.00%
1998-09-04 0 3.000 2.850 2.950 2.850 3.300 2,809,500 8,482,925 3.0194 16.34 15.52 16.07 15.52 17.97 515,792 16.446 -10.45%
1998-09-03 0 3.350 3.200 3.350 3.200 3.350 21,160 69,413 3.2804 18.25 17.43 18.25 17.43 18.25 3,885 17.868 0.00%
1998-09-02 0 3.350 3.300 3.350 3.300 3.375 324,500 1,082,475 3.3358 18.25 17.97 18.25 17.97 18.38 59,574 18.170 -3.60%
1998-09-01 0 3.475 3.275 3.475 3.250 3.500 574,500 1,959,000 3.4099 18.93 17.84 18.93 17.70 19.06 105,472 18.574 -0.71%
1998-08-31 0 3.500 3.450 3.550 3.475 3.550 120,260 420,420 3.4959 19.06 18.79 19.34 18.93 19.34 22,078 19.042 -5.41%
1998-08-28 0 3.700 3.675 3.700 3.475 3.700 433,250 1,572,463 3.6295 20.15 20.02 20.15 18.93 20.15 79,540 19.770 -2.63%
1998-08-27 0 3.800 3.750 3.850 3.800 3.850 727,143 2,773,978 3.8149 20.70 20.43 20.97 20.70 20.97 133,495 20.780 -3.18%
1998-08-26 0 3.925 3.800 3.925 3.825 3.925 452,049 1,756,683 3.8860 21.38 20.70 21.38 20.83 21.38 82,991 21.167 0.00%
1998-08-25 0 3.925 3.800 3.925 3.825 3.925 702,250 2,724,275 3.8794 21.38 20.70 21.38 20.83 21.38 128,925 21.131 0.00%
1998-08-24 0 3.925 3.825 3.925 3.825 3.925 338,968 1,315,382 3.8805 21.38 20.83 21.38 20.83 21.38 62,231 21.137 0.00%
1998-08-21 0 3.925 3.850 3.925 3.850 3.925 315,812 1,230,892 3.8975 21.38 20.97 21.38 20.97 21.38 57,979 21.230 0.00%
1998-08-20 0 3.925 3.850 3.925 3.875 3.925 199,750 777,913 3.8944 21.38 20.97 21.38 21.11 21.38 36,672 21.213 -0.63%
1998-08-19 0 3.950 3.925 3.950 3.900 3.950 231,500 905,850 3.9130 21.52 21.38 21.52 21.24 21.52 42,501 21.314 0.00%
1998-08-18 0 3.950 3.925 3.950 3.850 3.950 197,375 770,922 3.9059 21.52 21.38 21.52 20.97 21.52 36,236 21.275 0.00%
1998-08-14 0 3.950 3.925 3.950 3.875 3.950 797,375 3,121,872 3.9152 21.52 21.38 21.52 21.11 21.52 146,389 21.326 0.00%
1998-08-13 0 3.950 3.925 3.950 3.900 3.950 777,035 3,061,881 3.9405 21.52 21.38 21.52 21.24 21.52 142,655 21.464 -1.25%
1998-08-12 0 4.000 3.975 4.000 3.950 4.000 293,750 1,167,438 3.9743 21.79 21.65 21.79 21.52 21.79 53,929 21.648 -0.62%
1998-08-11 0 4.025 4.000 4.025 3.950 4.075 644,750 2,592,538 4.0210 21.92 21.79 21.92 21.52 22.20 118,369 21.902 -1.83%
1998-08-10 0 4.100 4.100 4.125 4.050 4.125 264,500 1,082,475 4.0925 22.33 22.33 22.47 22.06 22.47 48,559 22.292 -1.20%
1998-08-07 0 4.150 4.125 4.150 4.100 4.150 217,350 893,383 4.1103 22.60 22.47 22.60 22.33 22.60 39,903 22.389 -0.60%
1998-08-06 0 4.175 4.175 4.200 4.100 4.200 417,750 1,735,088 4.1534 22.74 22.74 22.88 22.33 22.88 76,694 22.623 -0.60%
1998-08-05 0 4.200 4.175 4.200 4.150 4.200 570,750 2,381,800 4.1731 22.88 22.74 22.88 22.60 22.88 104,783 22.731 0.00%
1998-08-04 0 4.200 4.200 4.225 4.150 4.225 330,750 1,386,600 4.1923 22.88 22.88 23.01 22.60 23.01 60,722 22.835 -0.59%
1998-08-03 0 4.225 4.175 4.200 4.100 4.225 432,000 1,797,350 4.1605 23.01 22.74 22.88 22.33 23.01 79,310 22.662 -0.59%
1998-07-31 0 4.250 4.200 4.250 4.175 4.250 137,900 581,319 4.2155 23.15 22.88 23.15 22.74 23.15 25,317 22.962 0.00%
1998-07-30 0 4.250 4.225 4.250 4.150 4.250 362,818 1,526,254 4.2067 23.15 23.01 23.15 22.60 23.15 66,609 22.914 0.00%
1998-07-29 0 4.250 4.200 4.250 4.175 4.250 394,000 1,661,850 4.2179 23.15 22.88 23.15 22.74 23.15 72,334 22.975 0.00%
1998-07-28 0 4.250 4.225 4.250 4.150 4.250 497,488 2,092,527 4.2062 23.15 23.01 23.15 22.60 23.15 91,333 22.911 0.59%
1998-07-27 0 4.225 4.200 4.225 4.200 4.250 459,000 1,937,950 4.2221 23.01 22.88 23.01 22.88 23.15 84,267 22.998 -1.17%
1998-07-24 0 4.275 4.225 4.275 4.150 4.300 751,038 3,195,258 4.2545 23.29 23.01 23.29 22.60 23.42 137,882 23.174 -0.58%
1998-07-23 0 4.300 4.275 4.300 4.200 4.300 579,968 2,465,258 4.2507 23.42 23.29 23.42 22.88 23.42 106,475 23.153 0.00%
1998-07-22 0 4.300 4.300 4.325 4.250 4.325 576,968 2,474,819 4.2894 23.42 23.42 23.56 23.15 23.56 105,925 23.364 -1.71%
1998-07-21 0 4.375 4.375 4.400 4.325 4.400 534,647 2,332,085 4.3619 23.83 23.83 23.97 23.56 23.97 98,155 23.759 -0.57%
1998-07-20 0 4.400 4.350 4.400 4.325 4.400 457,750 1,998,594 4.3661 23.97 23.69 23.97 23.56 23.97 84,038 23.782 0.00%
1998-07-17 0 4.400 4.400 4.425 4.300 4.425 540,102 2,364,116 4.3772 23.97 23.97 24.10 23.42 24.10 99,157 23.842 0.00%
1998-07-16 0 4.400 4.400 4.425 4.325 4.425 918,500 4,012,950 4.3690 23.97 23.97 24.10 23.56 24.10 168,626 23.798 -1.12%
1998-07-15 0 4.450 4.425 4.450 4.375 4.450 313,500 1,383,500 4.4131 24.24 24.10 24.24 23.83 24.24 57,555 24.038 0.00%
1998-07-14 0 4.450 4.350 4.450 4.325 4.450 909,327 3,988,398 4.3861 24.24 23.69 24.24 23.56 24.24 166,942 23.891 0.00%
1998-07-13 0 4.450 4.350 4.450 4.350 4.450 428,375 1,882,484 4.3945 24.24 23.69 24.24 23.69 24.24 78,645 23.937 0.00%
1998-07-10 0 4.450 4.350 4.450 4.375 4.450 201,125 886,084 4.4056 24.24 23.69 24.24 23.83 24.24 36,924 23.997 0.00%
1998-07-09 0 4.450 4.400 4.450 4.425 4.450 30,000 132,900 4.4300 24.24 23.97 24.24 24.10 24.24 5,508 24.130 -0.56%
1998-07-08 0 4.475 4.375 4.475 4.375 4.475 218,000 968,350 4.4420 24.38 23.83 24.38 23.83 24.38 40,022 24.195 0.00%
1998-07-07 0 4.475 4.375 4.475 4.375 4.475 199,500 885,338 4.4378 24.38 23.83 24.38 23.83 24.38 36,626 24.172 0.00%
1998-07-06 0 4.475 4.375 4.475 4.375 4.475 273,000 1,208,650 4.4273 24.38 23.83 24.38 23.83 24.38 50,120 24.115 0.00%
1998-07-03 0 4.475 4.375 4.475 4.400 4.475 352,000 1,555,488 4.4190 24.38 23.83 24.38 23.97 24.38 64,623 24.070 -0.56%
1998-07-02 0 4.500 4.400 4.500 4.425 4.500 278,250 1,239,075 4.4531 24.51 23.97 24.51 24.10 24.51 51,084 24.256 0.00%
1998-06-30 0 4.500 4.425 4.500 4.425 4.500 374,000 1,668,800 4.4620 24.51 24.10 24.51 24.10 24.51 68,662 24.305 0.00%
1998-06-29 0 4.500 4.400 4.500 4.425 4.500 284,000 1,266,350 4.4590 24.51 23.97 24.51 24.10 24.51 52,139 24.288 0.00%
1998-06-26 0 4.500 4.400 4.500 4.425 4.500 243,750 1,084,781 4.4504 24.51 23.97 24.51 24.10 24.51 44,750 24.241 0.00%
1998-06-25 0 4.500 4.425 4.500 4.475 4.500 3,511,500 15,715,525 4.4754 24.51 24.10 24.51 24.38 24.51 644,671 24.378 0.56%
1998-06-24 0 4.475 4.475 4.500 4.375 4.500 588,000 2,605,600 4.4313 24.38 24.38 24.51 23.83 24.51 107,950 24.137 -0.56%
1998-06-23 0 4.500 4.450 4.500 4.350 4.500 142,000 633,550 4.4616 24.51 24.24 24.51 23.69 24.51 26,070 24.302 0.00%
1998-06-22 0 4.500 4.400 4.500 4.425 4.500 388,312 1,729,342 4.4535 24.51 23.97 24.51 24.10 24.51 71,290 24.258 -1.10%
1998-06-19 0 4.550 4.425 4.550 4.450 4.550 168,500 757,275 4.4942 24.78 24.10 24.78 24.24 24.78 30,935 24.480 0.00%
1998-06-18 0 4.550 4.425 4.550 4.400 4.550 224,000 1,005,625 4.4894 24.78 24.10 24.78 23.97 24.78 41,124 24.454 0.11%
1998-06-17 0 4.575 4.525 4.600 4.525 4.600 701,500 3,194,100 4.5532 24.76 24.49 24.89 24.49 24.89 129,637 24.639 0.00%
1998-06-16 0 4.575 4.450 4.550 4.450 4.600 433,250 1,960,900 4.5260 24.76 24.08 24.62 24.08 24.89 80,065 24.491 -1.61%
1998-06-15 0 4.650 4.425 4.650 4.450 4.725 438,750 1,999,975 4.5583 25.16 23.94 25.16 24.08 25.57 81,081 24.666 -1.06%
1998-06-12 0 4.700 4.625 4.700 4.525 4.700 926,784 4,255,537 4.5917 25.43 25.03 25.43 24.49 25.43 171,270 24.847 0.00%
1998-06-11 0 4.700 4.625 4.700 4.625 4.725 328,906 1,531,765 4.6572 25.43 25.03 25.43 25.03 25.57 60,782 25.201 -2.08%
1998-06-10 0 4.800 4.700 4.800 4.725 4.800 158,525 754,295 4.7582 25.97 25.43 25.97 25.57 25.97 29,295 25.748 -2.54%
1998-06-09 0 4.925 4.775 4.925 4.775 4.925 166,312 808,451 4.8611 26.65 25.84 26.65 25.84 26.65 30,735 26.304 0.51%
1998-06-08 0 4.900 4.800 4.900 4.775 4.900 190,000 920,713 4.8459 26.52 25.97 26.52 25.84 26.52 35,112 26.222 0.00%
1998-06-05 0 4.900 4.825 4.900 4.825 4.925 84,218 411,227 4.8829 26.52 26.11 26.52 26.11 26.65 15,564 26.423 -0.51%
1998-06-04 0 4.925 4.925 4.950 4.750 4.925 366,000 1,765,600 4.8240 26.65 26.65 26.79 25.70 26.65 67,637 26.104 0.00%
1998-06-03 0 4.925 4.950 4.975 4.650 4.950 597,875 2,887,834 4.8302 26.65 26.79 26.92 25.16 26.79 110,487 26.137 1.55%
1998-06-02 0 4.850 4.725 4.800 4.700 4.850 394,750 1,874,519 4.7486 26.24 25.57 25.97 25.43 26.24 72,950 25.696 -2.02%
1998-06-01 0 4.950 4.825 4.900 4.850 5.200 276,437 1,381,054 4.9959 26.79 26.11 26.52 26.24 28.14 51,086 27.034 -1.00%
1998-05-29 0 5.000 4.775 5.000 4.800 5.000 773,000 3,785,000 4.8965 27.06 25.84 27.06 25.97 27.06 142,851 26.496 0.50%
1998-05-28 0 4.975 4.975 5.000 4.800 4.975 204,278 998,235 4.8866 26.92 26.92 27.06 25.97 26.92 37,751 26.443 2.05%
1998-05-27 0 4.875 4.850 4.875 4.625 4.900 208,000 1,004,400 4.8288 26.38 26.24 26.38 25.03 26.52 38,438 26.130 -1.52%
1998-05-26 0 4.950 4.925 4.950 4.850 5.100 9,211,750 46,580,869 5.0567 26.79 26.65 26.79 26.24 27.60 1,702,334 27.363 0.00%
1998-05-25 0 4.950 4.925 4.950 4.825 4.950 237,000 1,156,550 4.8800 26.79 26.65 26.79 26.11 26.79 43,798 26.407 1.02%
1998-05-22 0 4.900 4.875 4.900 4.875 4.925 55,250 269,744 4.8822 26.52 26.38 26.52 26.38 26.65 10,210 26.419 0.00%
1998-05-21 0 4.900 4.700 4.900 4.825 4.925 115,013 559,066 4.8609 26.52 25.43 26.52 26.11 26.65 21,254 26.303 0.00%
1998-05-20 0 4.900 4.875 4.900 4.825 4.950 118,750 579,750 4.8821 26.52 26.38 26.52 26.11 26.79 21,945 26.418 -1.01%
1998-05-19 0 4.950 5.000 5.050 4.775 4.950 705,000 3,414,313 4.8430 26.79 27.06 27.33 25.84 26.79 130,284 26.207 2.06%
1998-05-18 0 4.850 4.825 4.850 4.775 4.875 226,372 1,090,902 4.8191 26.24 26.11 26.24 25.84 26.38 41,834 26.077 -1.52%
1998-05-15 0 4.925 4.900 4.925 4.875 5.000 158,500 781,325 4.9295 26.65 26.52 26.65 26.38 27.06 29,291 26.675 -2.48%
1998-05-14 0 5.050 4.825 5.050 4.800 5.050 484,750 2,376,788 4.9031 27.33 26.11 27.33 25.97 27.33 89,582 26.532 4.12%
1998-05-13 0 4.850 4.875 4.900 4.700 5.000 4,403,250 21,661,256 4.9194 26.24 26.38 26.52 25.43 27.06 813,722 26.620 -3.96%
1998-05-12 0 5.050 5.000 5.050 5.000 5.100 1,556,500 7,893,225 5.0711 27.33 27.06 27.33 27.06 27.60 287,642 27.441 -2.88%
1998-05-11 0 5.200 5.150 5.200 5.100 5.200 12,964,017 67,236,792 5.1864 28.14 27.87 28.14 27.60 28.14 2,395,754 28.065 0.97%
1998-05-08 0 5.150 5.050 5.100 5.050 5.200 4,105,005 21,051,034 5.1281 27.87 27.33 27.60 27.33 28.14 758,606 27.750 -0.96%
1998-05-07 0 5.200 5.150 5.200 5.100 5.200 1,172,500 6,036,813 5.1487 28.14 27.87 28.14 27.60 28.14 216,678 27.861 -0.95%
1998-05-06 0 5.250 5.200 5.250 5.100 5.250 510,968 2,631,253 5.1495 28.41 28.14 28.41 27.60 28.41 94,427 27.865 0.00%
1998-05-05 0 5.250 5.200 5.250 5.100 5.250 378,674 1,970,420 5.2035 28.41 28.14 28.41 27.60 28.41 69,979 28.157 -0.94%
1998-05-04 0 5.300 5.250 5.300 5.200 5.300 228,341 1,193,638 5.2274 28.68 28.41 28.68 28.14 28.68 42,197 28.287 0.00%
1998-05-01 0 5.300 5.250 5.300 5.150 5.300 535,280 2,792,106 5.2162 28.68 28.41 28.68 27.87 28.68 98,920 28.226 0.00%
1998-04-30 0 5.300 5.100 5.300 5.150 5.300 249,977 1,303,823 5.2158 28.68 27.60 28.68 27.87 28.68 46,196 28.224 0.00%
1998-04-29 0 5.300 5.150 5.300 5.150 5.300 340,653 1,782,400 5.2323 28.68 27.87 28.68 27.87 28.68 62,953 28.313 0.00%
1998-04-28 0 5.300 5.200 5.300 5.200 5.350 299,000 1,561,863 5.2236 28.68 28.14 28.68 28.14 28.95 55,255 28.266 0.00%
1998-04-27 0 5.300 5.200 5.300 5.200 5.300 754,250 3,961,175 5.2518 28.68 28.14 28.68 28.14 28.68 139,386 28.419 -0.93%
1998-04-24 0 5.350 5.300 5.350 5.200 5.350 463,000 2,441,500 5.2732 28.95 28.68 28.95 28.14 28.95 85,563 28.535 -0.93%
1998-04-23 0 5.400 5.350 5.400 5.250 5.400 2,608,463 13,929,433 5.3401 29.22 28.95 29.22 28.41 29.22 482,045 28.897 -0.92%
1998-04-22 0 5.450 5.400 5.450 5.300 5.450 333,750 1,789,650 5.3622 29.49 29.22 29.49 28.68 29.49 61,677 29.016 0.93%
1998-04-21 0 5.400 5.350 5.400 5.400 5.450 135,250 730,175 5.3987 29.22 28.95 29.22 29.22 29.49 24,994 29.214 -0.92%
1998-04-20 0 5.450 5.400 5.450 5.300 5.450 460,750 2,464,650 5.3492 29.49 29.22 29.49 28.68 29.49 85,147 28.946 0.00%
1998-04-17 0 5.450 5.400 5.450 5.300 5.450 1,212,500 6,478,038 5.3427 29.49 29.22 29.49 28.68 29.49 224,070 28.911 0.93%
1998-04-16 0 5.400 5.350 5.400 5.300 5.400 548,000 2,928,275 5.3436 29.22 28.95 29.22 28.68 29.22 101,271 28.915 0.00%
1998-04-15 0 5.400 5.350 5.400 5.350 5.400 541,046 2,896,460 5.3534 29.22 28.95 29.22 28.95 29.22 99,985 28.969 0.00%
1998-04-14 0 5.400 5.300 5.400 5.300 5.400 219,341 1,173,906 5.3520 29.22 28.68 29.22 28.68 29.22 40,534 28.961 0.93%
1998-04-09 0 5.350 5.300 5.350 5.250 5.400 762,000 4,052,000 5.3176 28.95 28.68 28.95 28.41 29.22 140,818 28.775 -0.93%
1998-04-08 0 5.400 5.350 5.400 5.300 5.400 606,000 3,235,300 5.3388 29.22 28.95 29.22 28.68 29.22 111,989 28.889 0.93%
1998-04-07 0 5.350 5.300 5.400 5.350 5.400 301,750 1,614,713 5.3512 28.95 28.68 29.22 28.95 29.22 55,763 28.956 0.00%
1998-04-03 0 5.350 5.300 5.350 5.250 5.350 265,500 1,397,938 5.2653 28.95 28.68 28.95 28.41 28.95 49,064 28.492 0.00%
1998-04-02 0 5.350 5.300 5.350 5.250 5.350 547,750 2,907,150 5.3074 28.95 28.68 28.95 28.41 28.95 101,224 28.720 0.00%
1998-04-01 0 5.350 5.300 5.350 5.150 5.450 928,000 4,887,600 5.2668 28.95 28.68 28.95 27.87 29.49 171,495 28.500 0.00%
1998-03-31 0 5.350 5.250 5.350 5.250 5.400 808,625 4,293,225 5.3093 28.95 28.41 28.95 28.41 29.22 149,434 28.730 0.00%
1998-03-30 0 5.350 5.250 5.350 5.300 5.450 353,750 1,905,450 5.3864 28.95 28.41 28.95 28.68 29.49 65,373 29.147 -1.83%
1998-03-27 0 5.450 5.400 5.450 5.400 5.450 1,171,080 6,369,216 5.4388 29.49 29.22 29.49 29.22 29.49 216,416 29.430 0.00%
1998-03-26 0 5.450 5.400 5.450 5.400 5.500 226,875 1,234,550 5.4415 29.49 29.22 29.49 29.22 29.76 41,927 29.446 -0.91%
1998-03-25 0 5.500 5.500 5.550 5.450 5.650 896,500 4,952,400 5.5241 29.76 29.76 30.03 29.49 30.57 165,673 29.893 -1.79%
1998-03-24 0 5.600 5.550 5.600 5.450 5.600 1,725,250 9,517,475 5.5166 30.30 30.03 30.30 29.49 30.30 318,827 29.852 1.82%
1998-03-23 0 5.500 5.500 5.550 5.450 5.650 1,184,500 6,526,538 5.5100 29.76 29.76 30.03 29.49 30.57 218,896 29.816 -2.65%
1998-03-20 0 5.650 5.600 5.650 5.500 5.700 3,767,350 20,792,927 5.5192 30.57 30.30 30.57 29.76 30.84 696,207 29.866 3.67%
1998-03-19 0 5.450 5.400 5.450 5.400 5.500 26,438,000 143,448,214 5.4258 29.49 29.22 29.49 29.22 29.76 4,885,751 29.361 0.00%
1998-03-18 0 5.450 5.400 5.450 5.350 5.500 784,500 4,258,725 5.4286 29.49 29.22 29.49 28.95 29.76 144,976 29.375 -0.91%
1998-03-17 0 5.500 5.450 5.500 5.450 5.700 1,724,750 9,585,438 5.5576 29.76 29.49 29.76 29.49 30.84 318,734 30.073 -1.79%
1998-03-16 0 5.600 5.550 5.600 5.250 5.600 5,213,000 28,322,350 5.4330 30.30 30.03 30.30 28.41 30.30 963,364 29.399 2.75%
1998-03-13 0 5.450 5.400 5.450 5.250 5.450 3,816,312 20,156,091 5.2816 29.49 29.22 29.49 28.41 29.49 705,256 28.580 0.93%
1998-03-12 0 5.400 5.350 5.400 5.250 5.450 937,552 5,032,034 5.3672 29.22 28.95 29.22 28.41 29.49 173,260 29.043 -0.92%
1998-03-11 0 5.450 5.400 5.450 5.300 5.450 1,414,000 7,634,550 5.3993 29.49 29.22 29.49 28.68 29.49 261,308 29.217 0.93%
1998-03-10 0 5.400 5.400 5.450 5.300 5.450 1,261,062 6,752,210 5.3544 29.22 29.22 29.49 28.68 29.49 233,045 28.974 0.93%
1998-03-09 0 5.350 5.250 5.300 5.250 5.400 743,126 3,947,230 5.3117 28.95 28.41 28.68 28.41 29.22 137,330 28.743 0.00%
1998-03-06 0 5.350 5.350 5.400 5.250 5.400 947,750 5,051,950 5.3305 28.95 28.95 29.22 28.41 29.22 175,145 28.844 -0.93%
1998-03-05 0 5.400 5.300 5.450 5.250 5.450 876,568 4,694,797 5.3559 29.22 28.68 29.49 28.41 29.49 161,990 28.982 -1.82%
1998-03-04 0 5.500 5.500 5.550 5.300 5.550 1,300,250 7,038,588 5.4133 29.76 29.76 30.03 28.68 30.03 240,287 29.292 0.00%
1998-03-03 0 5.500 5.450 5.500 5.350 5.500 648,000 3,482,500 5.3742 29.76 29.49 29.76 28.95 29.76 119,751 29.081 0.00%
1998-03-02 0 5.500 5.450 5.500 5.350 5.550 658,500 3,590,550 5.4526 29.76 29.49 29.76 28.95 30.03 121,691 29.505 -0.90%
1998-02-27 0 5.550 5.500 5.550 5.450 5.600 1,765,556 9,695,491 5.4915 30.03 29.76 30.03 29.49 30.30 326,275 29.716 0.00%
1998-02-26 0 5.550 5.500 5.550 5.450 5.550 532,000 2,926,400 5.5008 30.03 29.76 30.03 29.49 30.03 98,314 29.766 0.00%
1998-02-25 0 5.550 5.500 5.550 5.450 5.550 361,000 1,984,150 5.4963 30.03 29.76 30.03 29.49 30.03 66,713 29.742 0.00%
1998-02-24 0 5.550 5.500 5.550 5.450 5.550 1,245,921 6,850,862 5.4986 30.03 29.76 30.03 29.49 30.03 230,247 29.754 0.00%
1998-02-23 0 5.550 5.500 5.550 5.450 5.600 9,843,625 54,126,875 5.4987 30.03 29.76 30.03 29.49 30.30 1,819,105 29.755 0.91%
1998-02-20 0 5.500 5.450 5.500 5.050 5.500 3,570,750 19,065,275 5.3393 29.76 29.49 29.76 27.33 29.76 659,876 28.892 4.76%
1998-02-19 0 5.250 5.250 5.300 5.250 5.500 209,123 1,110,927 5.3123 28.41 28.41 28.68 28.41 29.76 38,646 28.746 -0.94%
1998-02-18 0 5.300 5.250 5.300 5.300 5.400 344,500 1,839,600 5.3399 28.68 28.41 28.68 28.68 29.22 63,664 28.896 -0.93%
1998-02-17 0 5.350 5.350 5.400 5.300 5.400 306,000 1,632,300 5.3343 28.95 28.95 29.22 28.68 29.22 56,549 28.865 0.00%
1998-02-16 0 5.350 5.300 5.350 5.300 5.400 91,500 489,050 5.3448 28.95 28.68 28.95 28.68 29.22 16,909 28.922 -2.73%
1998-02-13 0 5.500 5.400 5.450 5.400 5.550 97,750 536,200 5.4854 29.76 29.22 29.49 29.22 30.03 18,064 29.683 -2.65%
1998-02-12 0 5.650 5.600 5.650 5.450 5.700 634,000 3,477,550 5.4851 30.57 30.30 30.57 29.49 30.84 117,163 29.681 -0.88%
1998-02-11 0 5.700 5.650 5.700 5.550 5.800 844,750 4,818,975 5.7046 30.84 30.57 30.84 30.03 31.39 156,110 30.869 0.00%
1998-02-10 0 5.700 5.700 5.750 5.550 5.900 1,193,750 6,860,975 5.7474 30.84 30.84 31.11 30.03 31.93 220,605 31.101 0.00%
1998-02-09 0 5.700 5.650 5.700 5.650 5.800 3,928,750 22,350,813 5.6890 30.84 30.57 30.84 30.57 31.39 726,034 30.785 0.88%
1998-02-06 0 5.650 5.650 5.700 5.300 5.700 2,781,250 15,375,275 5.5282 30.57 30.57 30.84 28.68 30.84 513,976 29.914 5.61%
1998-02-05 0 5.350 5.300 5.350 5.300 5.350 189,084 1,002,270 5.3007 28.95 28.68 28.95 28.68 28.95 34,943 28.683 0.00%
1998-02-04 0 5.350 5.300 5.350 5.300 5.400 464,625 2,476,075 5.3292 28.95 28.68 28.95 28.68 29.22 85,863 28.838 -0.93%
1998-02-03 0 5.400 5.350 5.400 5.250 5.400 1,368,575 7,265,695 5.3089 29.22 28.95 29.22 28.41 29.22 252,913 28.728 -1.82%
1998-02-02 0 5.500 5.450 5.500 5.000 5.700 2,236,250 11,703,800 5.2337 29.76 29.49 29.76 27.06 30.84 413,260 28.321 10.00%
1998-01-27 0 5.000 4.975 5.000 4.950 5.050 813,483 4,067,018 4.9995 27.06 26.92 27.06 26.79 27.33 150,332 27.054 0.00%
1998-01-26 0 5.000 4.950 5.050 4.900 5.200 2,584,947 12,779,901 4.9440 27.06 26.79 27.33 26.52 28.14 477,699 26.753 -3.85%
1998-01-23 0 5.200 5.100 5.200 4.850 5.200 1,700,000 8,409,338 4.9467 28.14 27.60 28.14 26.24 28.14 314,161 26.768 4.52%
1998-01-22 0 4.975 4.900 4.925 4.900 5.100 495,548 2,470,316 4.9850 26.92 26.52 26.65 26.52 27.60 91,577 26.975 -6.13%
1998-01-21 0 5.300 5.250 5.300 5.150 5.300 362,553 1,886,935 5.2046 28.68 28.41 28.68 27.87 28.68 67,000 28.163 -0.93%
1998-01-20 0 5.350 5.200 5.350 5.150 5.550 2,455,095 13,188,041 5.3717 28.95 28.14 28.95 27.87 30.03 453,702 29.068 0.94%
1998-01-19 0 5.300 5.250 5.300 5.100 5.350 424,562 2,214,729 5.2165 28.68 28.41 28.68 27.60 28.95 78,459 28.228 1.92%
1998-01-16 0 5.200 5.150 5.200 5.000 5.200 2,512,250 12,802,425 5.0960 28.14 27.87 28.14 27.06 28.14 464,265 27.576 0.97%
1998-01-15 0 5.150 5.200 5.300 4.850 5.300 2,306,500 11,495,888 4.9841 27.87 28.14 28.68 26.24 28.68 426,242 26.970 -3.74%
1998-01-14 0 5.350 5.300 5.350 5.250 5.400 858,000 4,551,900 5.3052 28.95 28.68 28.95 28.41 29.22 158,559 28.708 3.88%
1998-01-13 0 5.150 4.900 5.100 4.900 5.200 708,125 3,558,638 5.0254 27.87 26.52 27.60 26.52 28.14 130,862 27.194 3.00%
1998-01-12 0 5.000 4.875 4.900 4.700 5.350 2,284,250 11,413,038 4.9964 27.06 26.38 26.52 25.43 28.95 422,130 27.037 -13.04%
1998-01-09 0 5.750 5.700 5.750 5.400 5.750 736,218 4,118,012 5.5935 31.11 30.84 31.11 29.22 31.11 136,053 30.268 0.00%
1998-01-08 0 5.750 5.750 5.800 5.300 5.800 2,789,056 15,295,602 5.4842 31.11 31.11 31.39 28.68 31.39 515,418 29.676 -4.17%
1998-01-07 0 6.000 5.950 6.000 5.850 6.150 757,750 4,534,275 5.9839 32.47 32.20 32.47 31.66 33.28 140,032 32.380 -6.25%
1998-01-06 0 6.400 6.400 6.450 6.200 6.400 417,000 2,616,075 6.2736 34.63 34.63 34.90 33.55 34.63 77,062 33.948 0.00%
1998-01-05 0 6.400 6.400 6.450 6.250 6.400 372,500 2,351,400 6.3125 34.63 34.63 34.90 33.82 34.63 68,838 34.158 -1.54%
1998-01-02 0 6.500 6.450 6.500 6.450 6.550 748,652 4,843,330 6.4694 35.17 34.90 35.17 34.90 35.44 138,351 35.008 0.78%
1997-12-31 0 6.450 6.400 6.450 6.400 6.700 1,735,875 11,239,063 6.4746 34.90 34.63 34.90 34.63 36.26 320,790 35.036 0.78%
1997-12-30 0 6.400 6.350 6.400 6.200 6.400 2,201,095 13,874,517 6.3035 34.63 34.36 34.63 33.55 34.63 406,763 34.110 3.23%
1997-12-29 0 6.200 6.150 6.200 5.900 6.200 874,875 5,263,838 6.0167 33.55 33.28 33.55 31.93 33.55 161,677 32.558 4.20%
1997-12-24 0 5.950 5.850 5.950 5.850 5.950 173,750 1,023,013 5.8878 32.20 31.66 32.20 31.66 32.20 32,109 31.861 0.00%
1997-12-23 0 5.950 5.800 6.000 5.800 6.000 557,850 3,285,160 5.8890 32.20 31.39 32.47 31.39 32.47 103,091 31.867 0.00%
1997-12-22 0 5.950 5.950 6.000 5.650 5.950 609,600 3,522,340 5.7781 32.20 32.20 32.47 30.57 32.20 112,654 31.267 0.85%
1997-12-19 0 5.900 5.850 5.900 5.800 6.050 112,281 653,061 5.8163 31.93 31.66 31.93 31.39 32.74 20,750 31.473 -1.67%
1997-12-18 0 6.000 5.950 6.000 5.800 6.100 735,471 4,323,963 5.8792 32.47 32.20 32.47 31.39 33.01 135,915 31.814 0.84%
1997-12-17 0 5.950 5.900 5.950 5.850 5.950 545,500 3,212,275 5.8887 32.20 31.93 32.20 31.66 32.20 100,809 31.865 0.85%
1997-12-16 0 5.900 5.850 5.900 5.750 5.950 709,000 4,128,350 5.8228 31.93 31.66 31.93 31.11 32.20 131,023 31.508 0.85%
1997-12-15 0 5.850 5.800 5.850 5.650 5.850 1,456,000 8,339,400 5.7276 31.66 31.39 31.66 30.57 31.66 269,069 30.994 2.63%
1997-12-12 0 5.700 5.650 5.700 5.200 5.750 653,000 3,623,800 5.5495 30.84 30.57 30.84 28.14 31.11 120,675 30.030 5.56%
1997-12-11 0 5.400 5.400 5.450 5.200 5.450 1,013,000 5,362,150 5.2933 29.22 29.22 29.49 28.14 29.49 187,203 28.644 -1.82%
1997-12-10 0 5.500 5.500 5.550 5.400 5.750 2,393,977 13,230,244 5.5265 29.76 29.76 30.03 29.22 31.11 442,408 29.905 -4.35%
1997-12-09 0 5.750 5.750 5.850 5.700 5.950 1,276,000 7,382,000 5.7853 31.11 31.11 31.66 30.84 32.20 235,805 31.306 -3.36%
1997-12-08 0 5.950 5.900 6.000 5.900 6.100 994,500 5,934,650 5.9675 32.20 31.93 32.47 31.93 33.01 183,784 32.291 -2.46%
1997-12-05 0 6.100 6.050 6.100 6.050 6.300 6,701,968 41,160,214 6.1415 33.01 32.74 33.01 32.74 34.09 1,238,526 33.233 0.00%
1997-12-04 0 6.100 6.000 6.100 5.800 6.100 5,188,000 30,613,388 5.9008 33.01 32.47 33.01 31.39 33.01 958,744 31.931 3.39%
1997-12-03 0 5.900 5.850 5.900 5.750 5.900 10,172,757 59,464,414 5.8455 31.93 31.66 31.93 31.11 31.93 1,879,929 31.631 0.85%
1997-12-02 0 5.850 5.800 5.850 5.700 6.000 6,051,000 35,374,363 5.8460 31.66 31.39 31.66 30.84 32.47 1,118,227 31.634 -0.85%
1997-12-01 0 5.900 5.850 5.950 5.600 6.050 11,850,812 68,309,566 5.7641 31.93 31.66 32.20 30.30 32.74 2,190,034 31.191 4.42%
1997-11-28 0 5.650 5.600 5.650 5.450 6.000 24,860,301 136,577,000 5.4938 30.57 30.30 30.57 29.49 32.47 4,594,192 29.728 2.73%
1997-11-27 0 5.500 5.450 5.500 5.100 5.600 46,766,810 241,074,909 5.1548 29.76 29.49 29.76 27.60 30.30 8,642,521 27.894 6.80%
1997-11-26 0 5.150 5.100 5.150 4.775 5.150 6,348,312 31,553,498 4.9704 27.87 27.60 27.87 25.84 27.87 1,173,170 26.896 4.04%
1997-11-25 0 4.950 4.950 5.000 4.950 5.050 206,750 1,035,800 5.0099 26.79 26.79 27.06 26.79 27.33 38,207 27.110 -1.98%
1997-11-24 0 5.050 5.150 5.200 5.050 5.300 312,500 1,591,850 5.0939 27.33 27.87 28.14 27.33 28.68 57,750 27.564 -5.61%
1997-11-21 0 5.350 5.300 5.350 5.150 5.400 1,230,000 6,431,694 5.2290 28.95 28.68 28.95 27.87 29.22 227,304 28.296 -0.93%
1997-11-20 0 5.400 5.350 5.400 5.000 5.400 1,057,781 5,487,455 5.1877 29.22 28.95 29.22 27.06 29.22 195,478 28.072 8.00%
1997-11-19 0 5.000 5.000 5.050 4.925 5.000 266,500 1,328,750 4.9859 27.06 27.06 27.33 26.65 27.06 49,249 26.980 -0.99%
1997-11-18 0 5.050 5.000 5.050 4.975 5.100 184,375 928,056 5.0335 27.33 27.06 27.33 26.92 27.60 34,073 27.238 -4.72%
1997-11-17 0 5.300 5.300 - 4.950 5.300 723,000 3,618,150 5.0044 28.68 28.68 - 26.79 28.68 133,611 27.080 7.61%
1997-11-14 0 4.925 4.900 4.925 4.875 4.950 2,397,350 11,773,829 4.9112 26.65 26.52 26.65 26.38 26.79 443,031 26.576 0.51%
1997-11-13 0 4.900 4.875 4.900 4.775 4.900 561,886 2,722,463 4.8452 26.52 26.38 26.52 25.84 26.52 103,837 26.219 0.51%
1997-11-12 0 4.875 4.850 4.875 4.825 4.900 805,343 3,924,095 4.8726 26.38 26.24 26.38 26.11 26.52 148,828 26.367 -1.02%
1997-11-11 0 4.925 4.900 4.925 4.875 5.000 791,500 3,851,850 4.8665 26.65 26.52 26.65 26.38 27.06 146,269 26.334 0.00%
1997-11-10 0 4.925 4.900 4.925 4.825 4.950 2,012,250 9,830,825 4.8855 26.65 26.52 26.65 26.11 26.79 371,864 26.437 -0.51%
1997-11-07 0 4.950 4.975 5.000 4.775 4.950 1,981,500 9,645,950 4.8680 26.79 26.92 27.06 25.84 26.79 366,182 26.342 0.00%
1997-11-06 0 4.950 4.925 4.950 4.800 4.950 2,210,526 10,751,322 4.8637 26.79 26.65 26.79 25.97 26.79 408,506 26.319 -0.50%
1997-11-05 0 4.975 4.950 4.975 4.825 4.975 1,524,000 7,491,150 4.9155 26.92 26.79 26.92 26.11 26.92 281,636 26.599 -0.50%
1997-11-04 0 5.000 4.975 5.000 4.975 5.200 713,750 3,604,500 5.0501 27.06 26.92 27.06 26.92 28.14 131,901 27.327 -0.99%
1997-11-03 0 5.050 5.000 5.050 4.975 5.100 782,000 3,932,700 5.0290 27.33 27.06 27.33 26.92 27.60 144,514 27.213 0.00%
1997-10-31 0 5.050 5.000 5.100 4.775 5.050 2,125,000 10,401,738 4.8949 27.33 27.06 27.60 25.84 27.33 392,701 26.488 1.51%
1997-10-30 0 4.975 4.950 4.975 4.900 5.050 1,505,500 7,475,200 4.9653 26.92 26.79 26.92 26.52 27.33 278,217 26.868 -1.49%
1997-10-29 0 5.050 5.000 5.050 5.000 5.400 587,531 3,008,096 5.1199 27.33 27.06 27.33 27.06 29.22 108,576 27.705 1.00%
1997-10-28 0 5.000 4.875 4.900 4.400 5.100 10,965,250 50,839,900 4.6365 27.06 26.38 26.52 23.81 27.60 2,026,382 25.089 -10.71%
1997-10-27 0 5.600 5.600 5.650 4.975 5.700 5,368,750 28,939,375 5.3903 30.30 30.30 30.57 26.92 30.84 992,147 29.168 -2.61%
1997-10-24 0 5.750 5.750 5.800 5.200 5.750 2,531,750 14,061,350 5.5540 31.11 31.11 31.39 28.14 31.11 467,868 30.054 -5.74%
1997-10-23 0 6.100 6.100 6.200 3.950 6.100 2,856,750 14,960,700 5.2370 33.01 33.01 33.55 21.37 33.01 527,928 28.339 5.17%
1997-10-22 0 5.800 5.750 5.800 5.450 6.150 1,815,000 10,179,100 5.6083 31.39 31.11 31.39 29.49 33.28 335,413 30.348 -7.94%
1997-10-21 0 6.300 6.350 6.450 5.850 6.500 5,423,000 32,760,450 6.0410 34.09 34.36 34.90 31.66 35.17 1,002,172 32.689 -3.08%
1997-10-20 0 6.500 6.500 6.550 6.250 6.500 430,000 2,772,400 6.4474 35.17 35.17 35.44 33.82 35.17 79,464 34.889 0.00%
1997-10-17 0 6.500 6.450 6.500 6.350 6.500 127,250 819,425 6.4395 35.17 34.90 35.17 34.36 35.17 23,516 34.846 1.56%
1997-10-16 0 6.400 6.300 6.550 6.100 6.500 1,070,594 6,734,144 6.2901 34.63 34.09 35.44 33.01 35.17 197,846 34.037 -1.08%
1997-10-15 0 6.500 6.400 6.500 6.250 6.700 791,773 5,060,990 6.3920 35.01 34.47 35.01 33.66 36.09 146,998 34.429 -2.99%
1997-10-14 0 6.700 6.600 6.750 6.500 6.750 1,506,450 10,006,345 6.6423 36.09 35.55 36.36 35.01 36.36 279,683 35.777 0.00%
1997-10-13 0 6.700 6.650 6.700 6.450 6.750 1,442,500 9,531,725 6.6078 36.09 35.82 36.09 34.74 36.36 267,811 35.591 -2.19%
1997-10-09 0 6.850 6.850 6.900 6.550 6.850 3,057,750 20,404,325 6.6730 36.90 36.90 37.17 35.28 36.90 567,693 35.943 0.00%
1997-10-08 0 6.850 6.800 6.850 6.750 6.850 2,100,200 14,214,900 6.7684 36.90 36.63 36.90 36.36 36.90 389,917 36.456 0.74%
1997-10-07 0 6.800 6.800 6.850 6.750 6.800 3,240,000 22,031,900 6.8000 36.63 36.63 36.90 36.36 36.63 601,529 36.626 0.00%
1997-10-06 0 6.800 6.750 6.800 6.750 6.850 1,540,125 10,532,413 6.8387 36.63 36.36 36.63 36.36 36.90 285,935 36.835 -0.73%
1997-10-03 1 6.850 6.750 6.850 6.850 6.850 30,000 205,500 6.8500 36.90 36.36 36.90 36.90 36.90 5,570 36.896 0.00%
1997-09-30 0 6.850 6.850 6.900 6.800 6.900 2,018,585 13,816,957 6.8449 36.90 36.90 37.17 36.63 37.17 374,765 36.868 0.00%
1997-09-29 0 6.850 6.800 6.850 6.800 6.900 1,913,475 13,126,260 6.8599 36.90 36.63 36.90 36.63 37.17 355,250 36.949 -1.44%
1997-09-26 0 6.950 6.900 6.950 6.850 6.950 2,485,150 17,149,278 6.9007 37.43 37.17 37.43 36.90 37.43 461,386 37.169 -0.71%
1997-09-25 0 7.000 6.950 7.000 6.900 7.000 2,331,850 16,196,508 6.9458 37.70 37.43 37.70 37.17 37.70 432,925 37.412 0.72%
1997-09-24 0 6.950 6.900 6.950 6.850 6.950 2,383,303 16,430,875 6.8942 37.43 37.17 37.43 36.90 37.43 442,477 37.134 0.72%
1997-09-23 0 6.900 6.850 6.900 6.800 6.900 1,827,500 12,518,325 6.8500 37.17 36.90 37.17 36.63 37.17 339,289 36.896 1.47%
1997-09-22 0 6.800 6.800 6.850 6.750 6.800 2,726,750 18,511,275 6.7888 36.63 36.63 36.90 36.36 36.63 506,241 36.566 0.00%
1997-09-19 0 6.800 6.750 6.800 6.650 6.800 520,700 3,514,005 6.7486 36.63 36.36 36.63 35.82 36.63 96,672 36.350 0.00%
1997-09-18 0 6.800 6.750 6.800 6.700 6.850 295,500 1,997,900 6.7611 36.63 36.36 36.63 36.09 36.90 54,862 36.417 -0.73%
1997-09-16 0 6.850 6.800 6.850 6.750 6.850 357,000 2,427,300 6.7992 36.90 36.63 36.90 36.36 36.90 66,280 36.622 0.00%
1997-09-15 0 6.850 6.800 6.850 6.800 6.900 400,000 2,740,000 6.8500 36.90 36.63 36.90 36.63 37.17 74,263 36.896 0.74%
1997-09-12 0 6.800 6.700 6.800 6.700 6.800 266,000 1,802,100 6.7748 36.63 36.09 36.63 36.09 36.63 49,385 36.491 -0.73%
1997-09-11 0 6.850 6.650 6.900 6.650 6.900 744,693 5,018,601 6.7392 36.90 35.82 37.17 35.82 37.17 138,258 36.299 -0.72%
1997-09-10 0 6.900 6.850 7.000 6.900 7.050 1,011,701 7,056,547 6.9749 37.17 36.90 37.70 37.17 37.97 187,830 37.569 -1.43%
1997-09-09 0 7.000 7.100 - 6.650 7.200 1,450,150 9,794,395 6.7541 37.70 38.24 - 35.82 38.78 269,231 36.379 2.94%
1997-09-08 0 6.800 6.750 6.800 6.600 6.800 845,375 5,645,700 6.6783 36.63 36.36 36.63 35.55 36.63 156,950 35.971 0.00%
1997-09-05 0 6.800 6.750 6.800 6.650 6.800 493,000 3,302,600 6.6990 36.63 36.36 36.63 35.82 36.63 91,529 36.083 -1.45%
1997-09-04 0 6.900 6.850 6.900 6.600 6.900 661,181 4,457,165 6.7412 37.17 36.90 37.17 35.55 37.17 122,753 36.310 0.73%
1997-09-03 0 6.850 6.800 6.850 6.750 6.950 301,375 2,064,700 6.8509 36.90 36.63 36.90 36.36 37.43 55,952 36.901 -0.72%
1997-09-02 0 6.900 6.850 6.900 6.500 6.900 1,421,000 9,502,700 6.6873 37.17 36.90 37.17 35.01 37.17 263,819 36.020 0.73%
1997-09-01 0 6.850 6.800 6.950 6.650 6.950 3,595,000 24,352,788 6.7741 36.90 36.63 37.43 35.82 37.43 667,438 36.487 -0.72%
1997-08-29 0 6.900 6.850 6.950 6.650 6.900 1,005,750 6,751,975 6.7134 37.17 36.90 37.43 35.82 37.17 186,725 36.160 0.00%
1997-08-28 0 6.900 6.850 6.900 6.850 7.000 2,584,418 17,872,909 6.9156 37.17 36.90 37.17 36.90 37.70 479,816 37.250 -0.72%
1997-08-27 0 6.950 6.850 6.900 6.900 7.000 933,350 6,478,570 6.9412 37.43 36.90 37.17 37.17 37.70 173,283 37.387 -0.71%
1997-08-26 0 7.000 6.950 7.000 6.950 7.150 418,750 2,946,150 7.0356 37.70 37.43 37.70 37.43 38.51 77,744 37.896 -2.10%
1997-08-25 0 7.150 7.100 7.150 6.950 7.250 4,973,000 35,094,940 7.0571 38.51 38.24 38.51 37.43 39.05 923,273 38.011 0.00%
1997-08-22 0 7.150 7.050 7.150 7.100 7.300 2,752,625 19,799,188 7.1928 38.51 37.97 38.51 38.24 39.32 511,045 38.743 -1.38%
1997-08-21 0 7.250 7.150 7.250 7.150 7.300 2,183,500 15,879,013 7.2723 39.05 38.51 39.05 38.51 39.32 405,382 39.170 0.00%
1997-08-20 0 7.250 7.200 7.300 7.200 7.350 6,496,500 47,270,675 7.2763 39.05 38.78 39.32 38.78 39.59 1,206,122 39.192 0.69%
1997-08-19 0 7.200 7.050 7.250 7.000 7.300 3,670,250 25,860,888 7.0461 38.78 37.97 39.05 37.70 39.32 681,408 37.952 -3.36%
1997-08-15 0 7.450 7.400 7.450 7.400 7.550 5,657,263 42,329,378 7.4823 40.13 39.86 40.13 39.86 40.67 1,050,312 40.302 -1.32%
1997-08-14 0 7.550 7.500 7.550 7.450 7.550 3,433,500 25,753,775 7.5007 40.67 40.40 40.67 40.13 40.67 637,454 40.401 0.00%
1997-08-13 0 7.550 7.450 7.550 7.500 7.600 3,482,142 26,238,927 7.5353 40.67 40.13 40.67 40.40 40.94 646,485 40.587 -1.31%
1997-08-12 0 7.650 7.600 7.650 7.550 7.700 2,165,961 16,486,549 7.6117 41.20 40.94 41.20 40.67 41.47 402,126 40.998 0.66%
1997-08-11 0 7.600 7.550 7.600 7.500 7.650 1,655,777 12,531,389 7.5683 40.94 40.67 40.94 40.40 41.20 307,407 40.765 -0.65%
1997-08-08 0 7.650 7.550 7.600 7.450 7.750 5,240,081 39,560,306 7.5496 41.20 40.67 40.94 40.13 41.74 972,859 40.664 2.68%
1997-08-07 0 7.450 7.450 7.500 7.350 8.000 18,342,282 136,668,752 7.4510 40.13 40.13 40.40 39.59 43.09 3,405,377 40.133 0.68%
1997-08-06 0 7.400 7.300 7.350 7.350 7.400 1,599,319 11,754,165 7.3495 39.86 39.32 39.59 39.59 39.86 296,925 39.586 0.00%
1997-08-05 0 7.400 7.350 7.450 7.350 7.400 1,275,400 9,428,523 7.3926 39.86 39.59 40.13 39.59 39.86 236,787 39.819 0.00%
1997-08-04 0 7.400 7.350 7.400 7.300 7.400 2,817,556 20,779,376 7.3750 39.86 39.59 39.86 39.32 39.86 523,100 39.724 0.00%
1997-08-01 0 7.400 7.350 7.400 7.350 7.450 683,039 5,051,261 7.3953 39.86 39.59 39.86 39.59 40.13 126,811 39.833 0.00%
1997-07-31 0 7.400 7.350 7.450 7.350 7.500 2,116,383 15,720,633 7.4281 39.86 39.59 40.13 39.59 40.40 392,922 40.010 0.00%
1997-07-30 0 7.400 7.400 7.450 7.400 7.500 1,205,750 8,987,038 7.4535 39.86 39.86 40.13 39.86 40.40 223,856 40.146 -0.67%
1997-07-29 0 7.450 7.400 7.500 7.400 7.550 827,100 6,190,728 7.4849 40.13 39.86 40.40 39.86 40.67 153,557 40.315 -1.32%
1997-07-28 0 7.550 7.450 7.550 7.400 7.550 864,250 6,483,688 7.5021 40.67 40.13 40.67 39.86 40.67 160,454 40.408 0.67%
1997-07-25 0 7.500 7.500 7.550 7.350 7.550 3,924,000 29,258,600 7.4563 40.40 40.40 40.67 39.59 40.67 728,519 40.162 0.00%
1997-07-24 0 7.500 7.450 7.500 7.300 7.550 3,058,400 22,703,610 7.4234 40.40 40.13 40.40 39.32 40.67 567,814 39.984 0.67%
1997-07-23 0 7.450 7.400 7.500 7.450 7.650 1,116,000 8,349,200 7.4814 40.13 39.86 40.40 40.13 41.20 207,193 40.297 -1.32%
1997-07-22 0 7.550 7.450 7.550 7.450 7.700 2,411,800 18,139,380 7.5211 40.67 40.13 40.67 40.13 41.47 447,768 40.511 -0.66%
1997-07-21 0 7.600 7.600 7.700 7.600 7.850 675,000 5,171,200 7.6610 40.94 40.94 41.47 40.94 42.28 125,319 41.264 -1.94%
1997-07-18 0 7.750 7.650 7.750 7.750 7.950 1,206,400 9,434,140 7.8201 41.74 41.20 41.74 41.74 42.82 223,977 42.121 -2.52%
1997-07-17 0 7.950 7.900 7.950 7.900 8.100 3,035,100 24,163,760 7.9614 42.82 42.55 42.82 42.55 43.63 563,488 42.882 -0.63%
1997-07-16 0 8.000 7.950 8.000 8.000 8.200 3,403,300 27,267,940 8.0122 43.09 42.82 43.09 43.09 44.17 631,847 43.156 -1.23%
1997-07-15 0 8.100 8.100 - 7.750 8.100 2,159,800 17,081,180 7.9087 43.63 43.63 - 41.74 43.63 400,982 42.598 3.18%
1997-07-14 0 7.850 7.800 7.850 7.550 7.850 1,565,734 11,956,478 7.6363 42.28 42.01 42.28 40.67 42.28 290,690 41.131 3.97%
1997-07-11 0 7.550 7.550 7.650 7.550 7.700 686,000 5,225,800 7.6178 40.67 40.67 41.20 40.67 41.47 127,361 41.031 -0.66%
1997-07-10 0 7.600 7.500 7.600 7.500 7.650 482,500 3,634,825 7.5333 40.94 40.40 40.94 40.40 41.20 89,580 40.576 -0.65%
1997-07-09 0 7.650 7.600 7.700 7.600 7.850 809,000 6,217,400 7.6853 41.20 40.94 41.47 40.94 42.28 150,197 41.395 0.00%
1997-07-08 0 7.650 7.650 7.700 7.650 7.750 747,311 5,754,321 7.7000 41.20 41.20 41.47 41.20 41.74 138,744 41.474 -0.65%
1997-07-07 0 7.700 7.700 7.750 7.550 7.750 1,225,915 9,403,430 7.6705 41.47 41.47 41.74 40.67 41.74 227,600 41.316 0.65%
1997-07-04 0 7.650 7.600 7.650 7.500 7.700 1,223,500 9,278,300 7.5834 41.20 40.94 41.20 40.40 41.47 227,152 40.846 0.00%
1997-07-03 0 7.650 7.650 7.700 7.650 7.750 948,000 7,285,600 7.6852 41.20 41.20 41.47 41.20 41.74 176,003 41.395 -0.65%
1997-06-27 0 7.700 7.650 7.700 7.350 7.700 1,984,738 14,916,361 7.5155 41.47 41.20 41.47 39.59 41.47 368,481 40.481 1.32%
1997-06-26 0 7.600 7.600 7.700 7.600 7.800 681,050 5,250,080 7.7088 40.94 40.94 41.47 40.94 42.01 126,442 41.522 -1.94%
1997-06-25 0 7.750 7.650 7.750 7.650 7.850 2,404,650 18,545,578 7.7124 41.74 41.20 41.74 41.20 42.28 446,441 41.541 0.00%
1997-06-24 0 7.750 7.650 7.750 7.700 7.800 267,000 2,063,565 7.7287 41.74 41.20 41.74 41.47 42.01 49,570 41.629 0.00%
1997-06-23 0 7.750 7.700 7.750 7.750 7.900 616,968 4,824,597 7.8198 41.74 41.47 41.74 41.74 42.55 114,545 42.120 -1.90%
1997-06-20 0 7.900 7.800 7.900 7.800 7.900 1,187,000 9,363,300 7.8882 42.55 42.01 42.55 42.01 42.55 220,375 42.488 0.00%
1997-06-19 0 7.900 7.800 7.900 7.800 7.900 570,000 4,469,600 7.8414 42.55 42.01 42.55 42.01 42.55 105,825 42.236 1.28%
1997-06-18 0 7.800 7.700 7.800 7.700 7.850 676,911 5,263,396 7.7756 42.01 41.47 42.01 41.47 42.28 125,673 41.882 -0.64%
1997-06-17 0 7.850 7.900 7.950 7.850 8.000 721,400 5,699,880 7.9011 42.28 42.55 42.82 42.28 43.09 133,933 42.558 -1.26%
1997-06-16 0 7.950 7.900 7.950 7.900 8.150 1,817,500 14,504,300 7.9804 42.82 42.55 42.82 42.55 43.90 337,432 42.984 -1.85%
1997-06-13 0 8.100 8.050 8.100 7.950 8.100 3,281,000 26,214,900 7.9899 43.63 43.36 43.63 42.82 43.63 609,141 43.036 0.62%
1997-06-12 0 8.050 8.000 8.150 8.050 8.200 3,156,500 25,588,750 8.1067 43.36 43.09 43.90 43.36 44.17 586,027 43.665 -1.23%
1997-06-11 0 8.150 8.100 8.200 7.950 8.150 3,776,400 30,254,150 8.0114 43.90 43.63 44.17 42.82 43.90 701,116 43.151 1.87%
1997-06-10 0 8.000 7.950 8.000 7.950 8.100 1,359,187 11,041,359 8.1235 43.09 42.82 43.09 42.82 43.63 252,343 43.755 0.68%
1997-06-06 0 10.05 10.00 10.05 10.00 10.15 1,732,900 17,385,865 10.033 42.80 42.58 42.80 42.58 43.22 406,935 42.724 -0.50%
1997-06-05 0 10.10 10.05 10.10 10.05 10.20 1,286,346 12,987,491 10.096 43.01 42.80 43.01 42.80 43.44 302,071 42.995 -0.98%
1997-06-04 0 10.20 10.15 10.20 10.15 10.25 1,106,205 11,271,050 10.189 43.44 43.22 43.44 43.22 43.65 259,769 43.389 0.49%
1997-06-03 0 10.15 10.05 10.15 10.05 10.20 1,873,625 18,928,349 10.103 43.22 42.80 43.22 42.80 43.44 439,981 43.021 -0.49%
1997-06-02 0 10.20 10.15 10.20 10.15 10.25 1,258,673 12,826,513 10.191 43.44 43.22 43.44 43.22 43.65 295,573 43.395 0.49%
1997-05-30 0 10.15 10.15 10.20 10.10 10.20 1,630,506 16,537,949 10.143 43.22 43.22 43.44 43.01 43.44 382,890 43.192 0.50%
1997-05-29 0 10.10 10.00 10.10 10.00 10.10 1,058,340 10,634,718 10.048 43.01 42.58 43.01 42.58 43.01 248,529 42.791 0.00%
1997-05-28 0 10.10 10.05 10.10 10.05 10.20 1,283,122 12,990,196 10.124 43.01 42.80 43.01 42.80 43.44 301,314 43.112 -0.98%
1997-05-27 0 10.20 10.15 10.20 10.15 10.25 4,190,200 42,716,050 10.194 43.44 43.22 43.44 43.22 43.65 983,979 43.412 -0.49%
1997-05-26 0 10.25 10.20 10.25 10.05 10.25 11,234,025 112,916,638 10.051 43.65 43.44 43.65 42.80 43.65 2,638,071 42.803 1.99%
1997-05-23 0 10.05 10.05 10.10 9.900 10.10 5,546,600 55,088,770 9.9320 42.80 42.80 43.01 42.16 43.01 1,302,501 42.295 1.01%
1997-05-22 0 9.950 9.900 9.950 9.900 10.00 1,973,400 19,632,180 9.9484 42.37 42.16 42.37 42.16 42.58 463,411 42.365 -0.50%
1997-05-21 0 10.00 9.950 10.00 10.00 10.05 2,677,000 26,828,150 10.022 42.58 42.37 42.58 42.58 42.80 628,636 42.677 0.00%
1997-05-20 0 10.00 9.950 10.00 9.900 10.00 4,254,000 42,357,330 9.9571 42.58 42.37 42.58 42.16 42.58 998,961 42.401 0.50%
1997-05-19 0 9.950 9.900 9.950 9.900 10.05 3,178,866 31,689,999 9.9690 42.37 42.16 42.37 42.16 42.80 746,489 42.452 -1.00%
1997-05-16 0 10.05 10.00 10.05 10.00 10.15 1,971,100 19,798,050 10.044 42.80 42.58 42.80 42.58 43.22 462,871 42.772 -0.99%
1997-05-15 0 10.15 10.05 10.15 10.05 10.30 2,798,300 28,508,080 10.188 43.22 42.80 43.22 42.80 43.86 657,121 43.383 -1.93%
1997-05-14 0 10.35 10.35 10.40 10.15 10.50 1,850,911 18,973,996 10.251 44.07 44.07 44.29 43.22 44.71 434,647 43.654 0.98%
1997-05-13 0 10.25 10.20 10.25 10.20 10.35 3,409,072 35,083,680 10.291 43.65 43.44 43.65 43.44 44.07 800,548 43.825 -0.97%
1997-05-12 0 10.35 10.25 10.40 10.25 10.40 2,072,281 21,384,200 10.319 44.07 43.65 44.29 43.65 44.29 486,631 43.943 0.00%
1997-05-09 0 10.35 10.30 10.35 10.15 10.35 2,543,200 26,026,650 10.234 44.07 43.86 44.07 43.22 44.07 597,216 43.580 2.48%
1997-05-08 0 10.10 10.05 10.10 10.05 10.15 930,900 9,379,110 10.075 43.01 42.80 43.01 42.80 43.22 218,602 42.905 -0.49%
1997-05-07 0 10.15 10.10 10.15 10.10 10.20 1,476,700 14,951,350 10.125 43.22 43.01 43.22 43.01 43.44 346,772 43.116 -0.49%
1997-05-06 0 10.20 10.20 10.25 10.05 10.35 2,575,225 26,199,011 10.173 43.44 43.44 43.65 42.80 44.07 604,737 43.323 2.00%
1997-05-05 0 10.00 9.950 10.00 9.900 10.05 2,770,900 27,727,470 10.007 42.58 42.37 42.58 42.16 42.80 650,687 42.613 0.50%
1997-05-02 0 9.950 9.850 9.950 9.850 10.00 2,664,400 26,497,370 9.9450 42.37 41.95 42.37 41.95 42.58 625,678 42.350 0.51%
1997-05-01 0 9.900 9.850 9.900 9.800 9.900 4,645,350 45,639,738 9.8248 42.16 41.95 42.16 41.73 42.16 1,090,861 41.838 1.02%
1997-04-30 0 9.800 9.750 9.800 9.750 9.850 3,417,550 33,488,820 9.7991 41.73 41.52 41.73 41.52 41.95 802,539 41.729 0.51%
1997-04-29 0 9.750 9.700 9.750 9.650 9.800 2,688,500 26,154,900 9.7284 41.52 41.31 41.52 41.09 41.73 631,337 41.428 1.04%
1997-04-28 0 9.650 9.650 9.700 9.550 9.700 2,891,900 27,891,310 9.6446 41.09 41.09 41.31 40.67 41.31 679,101 41.071 0.00%
1997-04-25 0 9.650 9.650 9.700 9.550 9.700 3,884,990 37,492,182 9.6505 41.09 41.09 41.31 40.67 41.31 912,307 41.096 1.05%
1997-04-24 0 9.550 9.500 9.550 9.500 9.600 2,695,700 25,734,420 9.5465 40.67 40.46 40.67 40.46 40.88 633,028 40.653 0.00%
1997-04-23 0 9.550 9.500 9.550 9.500 9.600 1,351,900 12,882,655 9.5293 40.67 40.46 40.67 40.46 40.88 317,465 40.580 0.53%
1997-04-22 0 9.500 9.450 9.500 9.450 9.550 829,050 7,876,300 9.5004 40.46 40.24 40.46 40.24 40.67 194,685 40.457 -0.52%
1997-04-21 0 9.550 9.550 9.600 9.500 9.600 911,700 8,711,790 9.5555 40.67 40.67 40.88 40.46 40.88 214,093 40.692 0.00%
1997-04-18 0 9.550 9.500 9.550 9.500 9.600 1,274,200 12,087,860 9.4866 40.67 40.46 40.67 40.46 40.88 299,219 40.398 0.00%
1997-04-17 0 9.550 9.500 9.550 9.450 9.700 3,229,940 30,710,970 9.5082 40.67 40.46 40.67 40.24 41.31 758,483 40.490 0.00%
1997-04-16 0 9.550 9.500 9.550 9.350 9.550 7,157,696 67,273,657 9.3988 40.67 40.46 40.67 39.82 40.67 1,680,832 40.024 1.60%
1997-04-15 0 9.400 9.350 9.400 9.350 9.450 970,300 9,089,145 9.3674 40.03 39.82 40.03 39.82 40.24 227,854 39.890 0.00%
1997-04-14 0 9.400 9.300 9.400 9.300 9.450 843,000 7,891,975 9.3618 40.03 39.60 40.03 39.60 40.24 197,961 39.866 -0.53%
1997-04-11 0 9.450 9.400 9.450 9.350 9.450 3,579,700 33,362,900 9.3200 40.24 40.03 40.24 39.82 40.24 840,616 39.689 0.00%
1997-04-10 0 9.450 9.350 9.450 9.350 9.500 3,005,800 28,259,380 9.4016 40.24 39.82 40.24 39.82 40.46 705,848 40.036 0.00%
1997-04-09 0 9.450 9.400 9.450 9.400 9.550 3,626,600 34,125,800 9.4099 40.24 40.03 40.24 40.03 40.67 851,630 40.071 -0.53%
1997-04-08 0 9.500 9.400 9.500 9.350 9.500 4,546,085 42,751,282 9.4040 40.46 40.03 40.46 39.82 40.46 1,067,551 40.046 0.53%
1997-04-07 0 9.450 9.400 9.450 9.400 9.450 928,136 8,741,096 9.4179 40.24 40.03 40.24 40.03 40.24 217,953 40.105 0.53%
1997-04-04 0 9.400 9.350 9.400 9.350 9.400 604,922 5,665,550 9.3658 40.03 39.82 40.03 39.82 40.03 142,053 39.883 0.00%
1997-04-03 0 9.400 9.350 9.400 9.300 9.450 2,243,948 21,086,882 9.3972 40.03 39.82 40.03 39.60 40.24 526,943 40.017 -0.53%
1997-04-02 0 9.450 9.400 9.450 9.200 9.450 3,865,225 35,787,078 9.2587 40.24 40.03 40.24 39.18 40.24 907,666 39.428 2.72%
1997-04-01 0 9.200 9.150 9.200 9.100 9.400 6,285,499 58,787,006 9.3528 39.18 38.96 39.18 38.75 40.03 1,476,015 39.828 -2.65%
1997-03-27 0 9.450 9.400 9.450 9.450 9.550 7,042,132 66,334,114 9.4196 40.24 40.03 40.24 40.24 40.67 1,653,695 40.113 -1.05%
1997-03-26 0 9.550 9.500 9.550 9.500 9.550 1,900,700 18,141,560 9.5447 40.67 40.46 40.67 40.46 40.67 446,339 40.645 0.00%
1997-03-25 0 9.550 9.550 9.600 9.550 9.750 1,947,300 18,790,105 9.6493 40.67 40.67 40.88 40.67 41.52 457,282 41.091 -1.55%
1997-03-24 0 9.700 9.650 9.700 9.350 9.700 4,154,618 39,464,328 9.4989 41.31 41.09 41.31 39.82 41.31 975,624 40.450 3.19%
1997-03-21 0 9.400 9.350 9.400 9.200 9.450 1,726,687 15,953,141 9.2392 40.03 39.82 40.03 39.18 40.24 405,476 39.344 0.00%
1997-03-20 0 9.400 9.350 9.400 9.250 9.600 2,268,100 21,354,925 9.4153 40.03 39.82 40.03 39.39 40.88 532,615 40.094 -1.57%
1997-03-19 0 9.550 9.550 9.600 9.550 9.600 2,035,892 19,470,831 9.5638 40.67 40.67 40.88 40.67 40.88 478,086 40.727 -0.52%
1997-03-18 0 9.600 9.550 9.600 9.550 9.700 1,199,411 11,505,249 9.5924 40.88 40.67 40.88 40.67 41.31 281,656 40.849 -0.52%
1997-03-17 0 9.650 9.600 9.650 9.550 9.650 1,221,325 11,752,569 9.6228 41.09 40.88 41.09 40.67 41.09 286,802 40.978 0.52%
1997-03-14 0 9.600 9.600 9.650 9.450 9.650 1,846,100 17,624,320 9.5468 40.88 40.88 41.09 40.24 41.09 433,517 40.654 -1.03%
1997-03-13 0 9.700 9.650 9.700 9.650 9.750 1,049,137 10,182,345 9.7054 41.31 41.09 41.31 41.09 41.52 246,367 41.330 -1.02%
1997-03-12 0 9.800 9.750 9.800 9.700 9.800 1,556,900 15,153,800 9.7333 41.73 41.52 41.73 41.31 41.73 365,605 41.449 0.51%
1997-03-11 0 9.750 9.750 9.800 9.700 9.800 3,555,705 34,754,854 9.7744 41.52 41.52 41.73 41.31 41.73 834,982 41.623 0.00%
1997-03-10 0 9.750 9.700 9.750 9.700 9.800 1,506,200 14,677,400 9.7447 41.52 41.31 41.52 41.31 41.73 353,699 41.497 0.00%
1997-03-07 0 9.750 9.700 9.750 9.700 9.850 1,674,525 16,327,158 9.7503 41.52 41.31 41.52 41.31 41.95 393,227 41.521 -0.51%
1997-03-06 0 9.800 9.750 9.800 9.750 10.00 7,609,780 74,423,660 9.7800 41.73 41.52 41.73 41.52 42.58 1,786,995 41.647 0.51%
1997-03-05 0 9.750 9.700 9.750 9.600 9.750 2,215,960 21,392,727 9.6539 41.52 41.31 41.52 40.88 41.52 520,371 41.111 0.00%
1997-03-04 0 9.750 9.700 9.750 9.700 9.800 2,654,300 25,858,545 9.7421 41.52 41.31 41.52 41.31 41.73 623,306 41.486 0.00%
1997-03-03 0 9.750 9.700 9.800 9.600 9.800 5,732,228 55,739,730 9.7239 41.52 41.31 41.73 40.88 41.73 1,346,092 41.409 1.56%
1997-02-28 0 9.600 9.550 9.600 9.300 9.600 4,714,200 44,404,727 9.4194 40.88 40.67 40.88 39.60 40.88 1,107,029 40.112 2.13%
1997-02-27 0 9.400 9.350 9.400 9.350 9.400 1,440,892 13,516,870 9.3809 40.03 39.82 40.03 39.82 40.03 338,363 39.948 -1.05%
1997-02-26 0 9.500 9.450 9.500 9.350 9.500 4,639,945 43,512,450 9.3778 40.46 40.24 40.46 39.82 40.46 1,089,592 39.935 1.06%
1997-02-25 0 9.400 9.350 9.400 9.350 9.500 7,569,547 71,427,301 9.4361 40.03 39.82 40.03 39.82 40.46 1,777,547 40.183 -0.53%
1997-02-24 0 9.450 9.400 9.450 9.400 9.450 2,668,875 25,107,915 9.4077 40.24 40.03 40.24 40.03 40.24 626,728 40.062 0.00%
1997-02-21 0 9.450 9.450 9.500 9.300 9.450 2,925,278 27,432,375 9.3777 40.24 40.24 40.46 39.60 40.24 686,939 39.934 0.00%
1997-02-20 0 9.450 9.400 9.450 9.150 9.450 12,721,216 118,439,611 9.3104 40.24 40.03 40.24 38.96 40.24 2,987,306 39.648 1.07%
1997-02-19 0 9.350 9.300 9.350 9.200 9.350 3,275,782 30,450,125 9.2955 39.82 39.60 39.82 39.18 39.82 769,248 39.584 0.00%
1997-02-18 0 9.350 9.300 9.350 8.800 9.350 17,233,741 159,512,015 9.2558 39.82 39.60 39.82 37.47 39.82 4,046,977 39.415 1.08%
1997-02-17 0 9.250 9.150 9.250 9.100 9.250 4,921,145 45,261,151 9.1973 39.39 38.96 39.39 38.75 39.39 1,155,626 39.166 1.09%
1997-02-14 0 9.150 9.150 9.200 9.000 9.350 4,257,250 38,623,350 9.0724 38.96 38.96 39.18 38.33 39.82 999,724 38.634 -2.14%
1997-02-13 0 9.350 9.300 9.350 9.250 9.400 4,903,721 45,710,201 9.3215 39.82 39.60 39.82 39.39 40.03 1,151,534 39.695 0.00%
1997-02-12 0 9.350 9.300 9.350 9.250 9.400 2,491,975 23,156,378 9.2924 39.82 39.60 39.82 39.39 40.03 585,187 39.571 1.08%
1997-02-11 0 9.250 9.250 9.300 9.150 9.350 2,703,300 25,035,410 9.2611 39.39 39.39 39.60 38.96 39.82 634,812 39.437 1.09%
1997-02-10 0 9.150 9.150 9.200 9.050 9.200 3,494,613 31,766,344 9.0901 38.96 38.96 39.18 38.54 39.18 820,635 38.709 2.81%
1997-02-05 0 8.900 8.900 8.950 8.600 8.950 3,977,798 34,768,858 8.7407 37.90 37.90 38.11 36.62 38.11 934,101 37.222 3.49%
1997-02-04 0 8.600 8.550 8.600 8.550 8.600 2,263,800 19,450,195 8.5918 36.62 36.41 36.62 36.41 36.62 531,605 36.588 0.58%
1997-02-03 0 8.550 8.550 8.600 8.550 8.650 1,013,561 8,705,084 8.5886 36.41 36.41 36.62 36.41 36.84 238,013 36.574 -0.58%
1997-01-31 0 8.600 8.550 8.600 8.550 8.650 3,503,850 29,962,098 8.5512 36.62 36.41 36.62 36.41 36.84 822,805 36.415 0.00%
1997-01-30 0 8.600 8.550 8.600 8.500 8.600 7,715,548 65,406,105 8.4772 36.62 36.41 36.62 36.20 36.62 1,811,832 36.099 1.18%
1997-01-29 0 8.500 8.500 8.550 8.450 8.600 3,364,437 28,614,215 8.5049 36.20 36.20 36.41 35.98 36.62 790,066 36.217 -0.58%
1997-01-28 0 8.550 8.500 8.550 8.400 8.550 4,255,486 36,191,055 8.5046 36.41 36.20 36.41 35.77 36.41 999,310 36.216 1.18%
1997-01-27 0 8.450 8.400 8.450 8.250 8.450 3,633,225 30,236,850 8.3223 35.98 35.77 35.98 35.13 35.98 853,185 35.440 1.81%
1997-01-24 0 8.300 8.300 8.350 8.300 8.450 3,906,915 32,598,412 8.3438 35.34 35.34 35.56 35.34 35.98 917,456 35.531 -1.78%
1997-01-23 0 8.450 8.450 8.500 8.350 8.500 4,722,963 39,659,915 8.3973 35.98 35.98 36.20 35.56 36.20 1,109,087 35.759 0.00%
1997-01-22 0 8.450 8.400 8.450 8.400 8.700 3,771,175 32,219,931 8.5437 35.98 35.77 35.98 35.77 37.05 885,580 36.383 0.00%
1997-01-21 0 8.450 8.450 8.500 8.300 8.550 4,733,877 39,846,202 8.4172 35.98 35.98 36.20 35.34 36.41 1,111,650 35.844 1.81%
1997-01-20 0 8.300 8.300 8.350 8.250 8.500 5,179,300 43,453,975 8.3899 35.34 35.34 35.56 35.13 36.20 1,216,248 35.728 0.61%
1997-01-17 0 8.250 8.250 8.300 8.200 8.300 4,222,052 34,855,792 8.2557 35.13 35.13 35.34 34.92 35.34 991,459 35.156 0.00%
1997-01-16 0 8.250 8.200 8.250 8.050 8.250 7,548,877 60,886,749 8.0657 35.13 34.92 35.13 34.28 35.13 1,772,693 34.347 1.85%
1997-01-15 0 8.100 8.100 8.150 7.950 8.150 6,860,864 55,256,889 8.0539 34.49 34.49 34.71 33.85 34.71 1,611,128 34.297 1.89%
1997-01-14 0 7.950 7.900 7.950 7.900 7.950 18,895,050 149,359,785 7.9047 33.85 33.64 33.85 33.64 33.85 4,437,100 33.662 1.27%
1997-01-13 0 7.850 7.850 7.900 7.650 7.850 9,498,112 72,824,720 7.6673 33.43 33.43 33.64 32.58 33.43 2,230,429 32.651 2.61%
1997-01-10 0 7.650 7.650 7.700 7.400 7.700 10,151,980 76,852,120 7.5702 32.58 32.58 32.79 31.51 32.79 2,383,976 32.237 3.38%
1997-01-09 0 7.400 7.350 7.400 7.350 7.450 5,659,922 41,684,406 7.3648 31.51 31.30 31.51 31.30 31.73 1,329,112 31.363 -1.33%
1997-01-08 0 7.500 7.450 7.500 7.450 7.550 3,961,101 29,764,845 7.5143 31.94 31.73 31.94 31.73 32.15 930,180 31.999 0.00%
1997-01-07 0 7.500 7.450 7.500 7.450 7.550 27,994,974 207,627,078 7.4166 31.94 31.73 31.94 31.73 32.15 6,574,023 31.583 0.67%
1997-01-06 0 7.450 7.400 7.450 7.400 7.500 6,249,500 46,334,140 7.4141 31.73 31.51 31.73 31.51 31.94 1,467,562 31.572 1.36%
1997-01-03 0 7.350 7.300 7.350 7.200 7.350 10,454,625 76,099,194 7.2790 31.30 31.09 31.30 30.66 31.30 2,455,046 30.997 0.68%
1997-01-02 0 7.300 7.250 7.300 7.150 7.300 3,280,500 23,763,610 7.2439 31.09 30.87 31.09 30.45 31.09 770,356 30.848 -1.35%
1996-12-31 0 7.400 7.350 7.400 7.300 7.400 2,772,000 20,413,825 7.3643 31.51 31.30 31.51 31.09 31.51 650,945 31.360 0.68%
1996-12-30 0 7.350 7.350 7.400 7.350 7.450 2,763,230 20,340,025 7.3610 31.30 31.30 31.51 31.30 31.73 648,886 31.346 0.00%
1996-12-27 0 7.350 7.300 7.350 7.150 7.350 4,362,226 31,531,206 7.2282 31.30 31.09 31.30 30.45 31.30 1,024,376 30.781 2.80%
1996-12-24 0 7.150 7.150 7.200 6.900 7.200 45,959,388 322,413,736 7.0152 30.45 30.45 30.66 29.38 30.66 10,792,583 29.874 1.42%
1996-12-23 0 7.050 7.000 7.050 6.950 7.050 9,382,106 65,643,432 6.9967 30.02 29.81 30.02 29.60 30.02 2,203,188 29.795 1.44%
1996-12-20 0 6.950 6.950 7.000 6.950 7.100 7,479,643 52,145,590 6.9717 29.60 29.60 29.81 29.60 30.23 1,756,435 29.688 -0.71%
1996-12-19 0 7.000 6.950 7.000 6.850 7.050 120,219,748 831,572,320 6.9171 29.81 29.60 29.81 29.17 30.02 28,231,046 29.456 2.19%
1996-12-18 0 6.850 6.800 6.850 6.700 6.850 20,946,316 142,330,586 6.7950 29.17 28.96 29.17 28.53 29.17 4,918,796 28.936 2.24%
1996-12-17 0 6.700 6.650 6.700 6.600 6.700 1,445,955 9,595,390 6.6360 28.53 28.32 28.53 28.11 28.53 339,552 28.259 0.00%
1996-12-16 0 6.700 6.700 6.750 6.600 6.750 3,756,575 25,016,148 6.6593 28.53 28.53 28.74 28.11 28.74 882,152 28.358 0.75%
1996-12-13 0 6.650 6.650 6.700 6.500 6.700 4,766,500 31,529,040 6.6147 28.32 28.32 28.53 27.68 28.53 1,119,311 28.168 -2.92%
1996-12-12 0 6.850 6.800 6.850 6.450 6.850 11,735,100 77,479,145 6.6023 29.17 28.96 29.17 27.47 29.17 2,755,738 28.116 3.79%
1996-12-11 0 6.600 6.550 6.600 6.450 6.800 8,916,000 59,196,160 6.6393 28.11 27.89 28.11 27.47 28.96 2,093,733 28.273 -2.22%
1996-12-10 0 6.750 6.700 6.750 6.600 6.750 12,774,148 84,567,342 6.6202 28.74 28.53 28.74 28.11 28.74 2,999,736 28.192 2.27%
1996-12-09 0 6.600 6.500 6.600 6.300 6.600 5,527,700 35,650,497 6.4494 28.11 27.68 28.11 26.83 28.11 1,298,063 27.464 3.12%
1996-12-06 0 6.400 6.350 6.400 6.050 6.750 13,201,975 85,257,333 6.4579 27.25 27.04 27.25 25.76 28.74 3,100,202 27.501 -5.19%
1996-12-05 0 6.750 6.700 6.750 6.650 6.750 7,500,131 50,227,177 6.6968 28.74 28.53 28.74 28.32 28.74 1,761,246 28.518 1.50%
1996-12-04 0 6.650 6.600 6.650 6.550 6.650 10,336,272 67,894,917 6.5686 28.32 28.11 28.32 27.89 28.32 2,427,253 27.972 -0.75%
1996-12-03 0 6.700 6.700 6.750 6.700 6.800 4,855,679 32,747,174 6.7441 28.53 28.53 28.74 28.53 28.96 1,140,253 28.719 -0.74%
1996-12-02 0 6.750 6.700 6.750 6.600 6.750 12,442,568 82,714,967 6.6477 28.74 28.53 28.74 28.11 28.74 2,921,872 28.309 3.05%
1996-11-29 0 6.550 6.550 6.600 6.450 6.600 8,222,160 53,882,570 6.5533 27.89 27.89 28.11 27.47 28.11 1,930,799 27.907 0.77%
1996-11-28 0 6.500 6.450 6.500 6.450 6.650 15,473,540 100,542,396 6.4977 27.68 27.47 27.68 27.47 28.32 3,633,631 27.670 -2.26%
1996-11-27 0 6.650 6.600 6.650 6.400 6.650 19,468,491 127,296,545 6.5386 28.32 28.11 28.32 27.25 28.32 4,571,760 27.844 3.10%
1996-11-26 0 6.450 6.400 6.450 6.000 6.450 24,704,900 152,549,705 6.1749 27.47 27.25 27.47 25.55 27.47 5,801,419 26.295 8.40%
1996-11-25 0 5.950 5.900 5.950 5.850 6.000 6,942,934 41,210,389 5.9356 25.34 25.12 25.34 24.91 25.55 1,630,400 25.276 1.71%
1996-11-22 0 5.850 5.850 5.900 5.700 5.950 17,953,233 103,516,505 5.7659 24.91 24.91 25.12 24.27 25.34 4,215,934 24.554 2.63%
1996-11-21 0 5.700 5.650 5.700 5.550 5.700 10,822,916 60,480,416 5.5882 24.27 24.06 24.27 23.63 24.27 2,541,531 23.797 1.79%
1996-11-20 0 5.600 5.550 5.600 5.450 5.600 12,419,149 68,761,251 5.5367 23.85 23.63 23.85 23.21 23.85 2,916,372 23.578 1.82%
1996-11-19 0 5.500 5.450 5.500 5.450 5.600 10,216,800 56,553,715 5.5354 23.42 23.21 23.42 23.21 23.85 2,399,198 23.572 0.00%
1996-11-18 0 5.500 5.450 5.500 5.250 5.500 13,591,055 73,579,457 5.4138 23.42 23.21 23.42 22.36 23.42 3,191,570 23.054 4.76%
1996-11-15 0 5.250 5.200 5.250 5.100 5.250 9,994,627 51,727,111 5.1755 22.36 22.14 22.36 21.72 22.36 2,347,025 22.039 2.94%
1996-11-14 0 5.100 5.050 5.100 5.000 5.250 8,311,210 42,624,487 5.1286 21.72 21.51 21.72 21.29 22.36 1,951,711 21.840 2.51%
1996-11-13 0 4.975 4.950 4.975 4.850 4.975 4,023,540 19,600,313 4.8714 21.19 21.08 21.19 20.65 21.19 944,843 20.745 1.53%
1996-11-12 0 4.900 4.850 4.900 4.825 4.900 1,930,000 9,368,600 4.8542 20.87 20.65 20.87 20.55 20.87 453,219 20.671 0.00%
1996-11-11 0 4.900 4.875 4.900 4.800 4.900 1,466,825 7,088,906 4.8328 20.87 20.76 20.87 20.44 20.87 344,453 20.580 0.51%
1996-11-08 0 4.875 4.825 4.875 4.825 5.000 5,732,455 28,044,718 4.8923 20.76 20.55 20.76 20.55 21.29 1,346,145 20.833 -1.52%
1996-11-07 0 4.950 4.950 4.975 4.750 4.975 6,600,938 31,812,347 4.8194 21.08 21.08 21.19 20.23 21.19 1,550,090 20.523 4.21%
1996-11-06 0 4.750 4.725 4.750 4.650 4.750 1,672,896 7,896,667 4.7204 20.23 20.12 20.23 19.80 20.23 392,844 20.101 2.15%
1996-11-05 0 4.650 4.600 4.650 4.600 4.650 1,196,400 5,540,665 4.6311 19.80 19.59 19.80 19.59 19.80 280,949 19.721 0.00%
1996-11-04 0 4.650 4.600 4.650 4.600 4.675 569,850 2,640,435 4.6336 19.80 19.59 19.80 19.59 19.91 133,817 19.732 -0.53%
1996-11-01 0 4.675 4.650 4.675 4.625 4.700 622,500 2,900,480 4.6594 19.91 19.80 19.91 19.70 20.01 146,181 19.842 0.00%
1996-10-31 0 4.675 4.650 4.675 4.625 4.675 714,900 3,330,418 4.6586 19.91 19.80 19.91 19.70 19.91 167,879 19.838 0.54%
1996-10-30 0 4.650 4.625 4.650 4.625 4.650 627,385 2,907,008 4.6335 19.80 19.70 19.80 19.70 19.80 147,328 19.732 0.00%
1996-10-29 0 4.650 4.625 4.650 4.625 4.650 500,800 2,318,225 4.6290 19.80 19.70 19.80 19.70 19.80 117,602 19.712 0.00%
1996-10-28 0 4.650 4.625 4.650 4.625 4.700 470,045 2,186,312 4.6513 19.80 19.70 19.80 19.70 20.01 110,380 19.807 -0.53%
1996-10-25 0 4.675 4.650 4.675 4.650 4.675 366,200 1,706,000 4.6587 19.91 19.80 19.91 19.80 19.91 85,994 19.839 -1.06%
1996-10-24 0 4.725 4.700 4.725 4.650 4.750 704,850 3,313,140 4.7005 20.12 20.01 20.12 19.80 20.23 165,519 20.017 -0.53%
1996-10-23 0 4.750 4.725 4.750 4.600 4.775 1,208,116 5,659,640 4.6847 20.23 20.12 20.23 19.59 20.33 283,700 19.949 1.06%
1996-10-22 0 4.700 4.675 4.700 4.675 4.750 790,067 3,722,360 4.7114 20.01 19.91 20.01 19.91 20.23 185,530 20.063 -1.05%
1996-10-18 0 4.750 4.700 4.750 4.725 4.750 664,322 3,146,592 4.7365 20.23 20.01 20.23 20.12 20.23 156,002 20.170 0.00%
1996-10-17 0 4.750 4.725 4.750 4.725 4.775 390,900 1,853,640 4.7420 20.23 20.12 20.23 20.12 20.33 91,795 20.193 -0.38%
1996-10-16 0 4.800 4.775 4.800 4.775 4.925 1,732,200 8,365,135 4.8292 20.30 20.20 20.30 20.20 20.83 409,500 20.428 0.00%
1996-10-15 0 4.800 4.775 4.800 4.750 4.800 728,348 3,476,297 4.7729 20.30 20.20 20.30 20.09 20.30 172,185 20.189 0.52%
1996-10-14 0 4.775 4.750 4.775 4.750 4.800 296,700 1,417,618 4.7780 20.20 20.09 20.20 20.09 20.30 70,141 20.211 0.53%
1996-10-11 0 4.750 4.725 4.750 4.725 4.750 399,600 1,891,160 4.7326 20.09 19.99 20.09 19.99 20.09 94,467 20.019 -1.04%
1996-10-10 0 4.800 4.750 4.800 4.750 4.825 854,700 4,091,473 4.7870 20.30 20.09 20.30 20.09 20.41 202,055 20.249 0.00%
1996-10-09 0 4.800 4.775 4.800 4.775 4.800 759,415 3,635,515 4.7873 20.30 20.20 20.30 20.20 20.30 179,529 20.250 0.00%
1996-10-08 0 4.800 4.800 4.825 4.800 4.900 1,535,400 7,436,873 4.8436 20.30 20.30 20.41 20.30 20.73 362,976 20.489 -0.52%
1996-10-07 0 4.825 4.800 4.825 4.775 4.850 3,789,527 18,193,676 4.8010 20.41 20.30 20.41 20.20 20.52 895,862 20.309 1.58%
1996-10-04 0 4.750 4.725 4.750 4.725 4.825 2,928,400 13,874,070 4.7378 20.09 19.99 20.09 19.99 20.41 692,288 20.041 -0.52%
1996-10-03 0 4.775 4.775 4.800 4.625 4.775 4,604,965 21,466,530 4.6616 20.20 20.20 20.30 19.56 20.20 1,088,635 19.719 3.24%
1996-10-02 0 4.625 4.625 4.650 4.625 4.675 577,611 2,682,430 4.6440 19.56 19.56 19.67 19.56 19.78 136,550 19.644 -0.54%
1996-10-01 0 4.650 4.650 4.675 4.650 4.675 652,200 3,032,555 4.6497 19.67 19.67 19.78 19.67 19.78 154,183 19.669 0.00%
1996-09-30 0 4.650 4.625 4.650 4.625 4.675 376,000 1,747,710 4.6482 19.67 19.56 19.67 19.56 19.78 88,888 19.662 -0.53%
1996-09-27 0 4.675 4.650 4.675 4.650 4.675 731,100 3,406,165 4.6590 19.78 19.67 19.78 19.67 19.78 172,835 19.708 0.54%
1996-09-26 0 4.650 4.600 4.650 4.625 4.675 715,425 3,324,738 4.6472 19.67 19.46 19.67 19.56 19.78 169,130 19.658 0.00%
1996-09-25 0 4.650 4.625 4.650 4.650 4.675 796,401 3,711,520 4.6604 19.67 19.56 19.67 19.67 19.78 188,273 19.714 -1.06%
1996-09-24 0 4.700 4.675 4.700 4.675 4.700 447,900 2,096,308 4.6803 19.88 19.78 19.88 19.78 19.88 105,886 19.798 -0.53%
1996-09-23 0 4.725 4.700 4.725 4.700 4.800 616,000 2,920,900 4.7417 19.99 19.88 19.99 19.88 20.30 145,625 20.058 -1.56%
1996-09-20 0 4.800 4.775 4.800 4.775 4.825 1,654,900 7,966,788 4.8141 20.30 20.20 20.30 20.20 20.41 391,226 20.364 0.00%
1996-09-19 0 4.800 4.775 4.800 4.775 4.850 2,761,900 13,314,670 4.8208 20.30 20.20 20.30 20.20 20.52 652,926 20.392 1.59%
1996-09-18 0 4.725 4.700 4.725 4.625 4.850 1,838,700 8,695,675 4.7293 19.99 19.88 19.99 19.56 20.52 434,677 20.005 1.61%
1996-09-17 0 4.650 4.625 4.675 4.650 4.700 722,300 3,375,215 4.6729 19.67 19.56 19.78 19.67 19.88 170,755 19.766 0.00%
1996-09-16 0 4.650 4.650 4.675 4.650 4.725 664,426 3,098,107 4.6628 19.67 19.67 19.78 19.67 19.99 157,073 19.724 0.00%
1996-09-13 0 4.650 4.625 4.650 4.625 4.650 213,000 987,700 4.6371 19.67 19.56 19.67 19.56 19.67 50,354 19.615 0.00%
1996-09-12 0 4.650 4.625 4.650 4.600 4.675 163,200 755,890 4.6317 19.67 19.56 19.67 19.46 19.78 38,581 19.592 0.00%
1996-09-11 0 4.650 4.625 4.650 4.625 4.650 98,000 454,750 4.6403 19.67 19.56 19.67 19.56 19.67 23,168 19.629 0.00%
1996-09-10 0 4.650 4.625 4.650 4.650 4.675 259,282 1,205,819 4.6506 19.67 19.56 19.67 19.67 19.78 61,295 19.672 0.54%
1996-09-09 0 4.625 4.625 4.650 4.625 4.650 251,222 1,164,473 4.6352 19.56 19.56 19.67 19.56 19.67 59,390 19.607 0.00%
1996-09-06 0 4.625 4.600 4.625 4.550 4.625 173,000 792,125 4.5788 19.56 19.46 19.56 19.25 19.56 40,898 19.368 0.00%
1996-09-05 0 4.625 4.600 4.625 4.600 4.650 400,000 1,843,650 4.6091 19.56 19.46 19.56 19.46 19.67 94,562 19.497 -0.54%
1996-09-04 0 4.650 4.625 4.650 4.600 4.650 272,000 1,257,420 4.6229 19.67 19.56 19.67 19.46 19.67 64,302 19.555 0.54%
1996-09-03 0 4.625 4.600 4.625 4.600 4.700 602,500 2,799,300 4.6461 19.56 19.46 19.56 19.46 19.88 142,434 19.653 -1.60%
1996-09-02 0 4.700 4.675 4.725 4.675 4.700 383,400 1,797,880 4.6893 19.88 19.78 19.99 19.78 19.88 90,638 19.836 -0.53%
1996-08-30 0 4.725 4.700 4.725 4.700 4.725 297,825 1,401,755 4.7066 19.99 19.88 19.99 19.88 19.99 70,407 19.909 -0.53%
1996-08-29 0 4.750 4.725 4.750 4.750 4.775 201,700 958,135 4.7503 20.09 19.99 20.09 20.09 20.20 47,683 20.094 -0.52%
1996-08-28 0 4.775 4.750 4.800 4.750 4.775 873,250 4,153,300 4.7561 20.20 20.09 20.30 20.09 20.20 206,440 20.119 0.00%
1996-08-27 0 4.775 4.750 4.775 4.725 4.775 351,753 1,675,744 4.7640 20.20 20.09 20.20 19.99 20.20 83,156 20.152 -0.52%
1996-08-23 0 4.800 4.775 4.825 4.750 4.800 376,903 1,806,543 4.7931 20.30 20.20 20.41 20.09 20.30 89,102 20.275 0.52%
1996-08-22 0 4.775 4.750 4.775 4.750 4.775 334,905 1,597,028 4.7686 20.20 20.09 20.20 20.09 20.20 79,173 20.171 0.00%
1996-08-21 0 4.775 4.750 4.775 4.725 4.775 409,200 1,945,070 4.7533 20.20 20.09 20.20 19.99 20.20 96,737 20.107 0.53%
1996-08-20 0 4.750 4.725 4.750 4.725 4.775 367,618 1,745,518 4.7482 20.09 19.99 20.09 19.99 20.20 86,907 20.085 -0.52%
1996-08-19 0 4.775 4.775 4.800 4.775 4.800 150,000 717,375 4.7825 20.20 20.20 20.30 20.20 20.30 35,461 20.230 -0.52%
1996-08-16 0 4.800 4.750 4.800 4.775 4.800 111,400 531,565 4.7717 20.30 20.09 20.30 20.20 20.30 26,335 20.184 0.00%
1996-08-15 0 4.800 4.800 4.825 4.800 4.850 504,000 2,430,975 4.8234 20.30 20.30 20.41 20.30 20.52 119,148 20.403 -0.52%
1996-08-14 0 4.825 4.825 4.850 4.825 4.850 752,553 3,640,310 4.8373 20.41 20.41 20.52 20.41 20.52 177,907 20.462 -1.03%
1996-08-13 0 4.875 4.875 4.900 4.850 4.900 1,526,106 7,443,981 4.8778 20.62 20.62 20.73 20.52 20.73 360,779 20.633 -0.51%
1996-08-12 0 4.900 4.900 4.925 4.875 4.925 1,127,185 5,521,264 4.8983 20.73 20.73 20.83 20.62 20.83 266,472 20.720 -0.51%
1996-08-09 0 4.925 4.900 4.925 4.825 4.925 1,840,228 8,978,518 4.8790 20.83 20.73 20.83 20.41 20.83 435,039 20.638 2.07%
1996-08-08 0 4.825 4.800 4.825 4.725 4.825 902,447 4,303,250 4.7684 20.41 20.30 20.41 19.99 20.41 213,343 20.171 1.58%
1996-08-07 0 4.750 4.725 4.750 4.725 4.750 853,200 4,036,895 4.7315 20.09 19.99 20.09 19.99 20.09 201,701 20.014 0.53%
1996-08-06 0 4.725 4.700 4.725 4.700 4.750 1,122,437 5,286,749 4.7101 19.99 19.88 19.99 19.88 20.09 265,349 19.924 0.00%
1996-08-05 0 4.725 4.725 4.750 4.725 4.775 462,400 2,199,050 4.7557 19.99 19.99 20.09 19.99 20.20 109,314 20.117 0.00%
1996-08-02 0 4.725 4.700 4.725 4.725 4.775 609,950 2,886,371 4.7321 19.99 19.88 19.99 19.99 20.20 144,195 20.017 0.00%
1996-08-01 0 4.725 4.700 4.725 4.700 4.750 520,300 2,459,285 4.7267 19.99 19.88 19.99 19.88 20.09 123,001 19.994 -0.53%
1996-07-31 0 4.750 4.725 4.750 4.725 4.750 514,000 2,435,650 4.7386 20.09 19.99 20.09 19.99 20.09 121,512 20.045 0.00%
1996-07-30 0 4.750 4.700 4.750 4.700 4.750 498,800 2,362,450 4.7363 20.09 19.88 20.09 19.88 20.09 117,919 20.035 0.00%
1996-07-29 0 4.750 4.700 4.750 4.725 4.775 433,300 2,053,018 4.7381 20.09 19.88 20.09 19.99 20.20 102,434 20.042 -0.52%
1996-07-26 0 4.775 4.750 4.775 4.750 4.800 812,000 3,867,650 4.7631 20.20 20.09 20.20 20.09 20.30 191,961 20.148 -0.52%
1996-07-25 0 4.800 4.775 4.800 4.775 4.825 352,000 1,688,300 4.7963 20.30 20.20 20.30 20.20 20.41 83,214 20.289 -0.52%
1996-07-24 0 4.825 4.800 4.825 4.800 4.875 880,600 4,250,290 4.8266 20.41 20.30 20.41 20.30 20.62 208,178 20.417 -1.53%
1996-07-23 0 4.900 4.875 4.900 4.850 4.900 526,000 2,568,300 4.8827 20.73 20.62 20.73 20.52 20.73 124,349 20.654 -0.51%
1996-07-22 0 4.925 4.875 4.925 4.875 4.925 398,400 1,949,825 4.8941 20.83 20.62 20.83 20.62 20.83 94,184 20.702 -0.51%
1996-07-19 0 4.950 4.925 4.950 4.875 4.975 1,809,462 8,920,941 4.9302 20.94 20.83 20.94 20.62 21.04 427,765 20.855 1.54%
1996-07-18 0 4.875 4.825 4.875 4.850 4.875 900,200 4,376,990 4.8622 20.62 20.41 20.62 20.52 20.62 212,812 20.567 0.52%
1996-07-17 0 4.850 4.825 4.850 4.825 4.875 1,578,399 7,660,041 4.8530 20.52 20.41 20.52 20.41 20.62 373,141 20.529 1.04%
1996-07-16 0 4.800 4.775 4.800 4.750 4.800 515,000 2,451,175 4.7596 20.30 20.20 20.30 20.09 20.30 121,748 20.133 -1.03%
1996-07-15 0 4.850 4.825 4.850 4.825 4.875 621,700 3,014,135 4.8482 20.52 20.41 20.52 20.41 20.62 146,973 20.508 0.00%
1996-07-12 0 4.850 4.800 4.850 4.800 4.850 733,544 3,537,480 4.8225 20.52 20.30 20.52 20.30 20.52 173,413 20.399 -1.02%
1996-07-11 0 4.900 4.875 4.900 4.850 4.925 599,000 2,927,250 4.8869 20.73 20.62 20.73 20.52 20.83 141,606 20.672 -0.51%
1996-07-10 0 4.925 4.900 4.925 4.875 4.950 1,150,400 5,666,610 4.9258 20.83 20.73 20.83 20.62 20.94 271,960 20.836 0.00%
1996-07-09 0 4.925 4.900 4.950 4.900 4.950 715,000 3,517,688 4.9198 20.83 20.73 20.94 20.73 20.94 169,029 20.811 0.51%
1996-07-08 0 4.900 4.875 4.900 4.825 4.925 1,719,000 8,390,350 4.8809 20.73 20.62 20.73 20.41 20.83 406,380 20.647 -2.97%
1996-07-05 0 5.050 5.000 5.050 4.875 5.100 5,798,972 28,914,298 4.9861 21.36 21.15 21.36 20.62 21.57 1,370,904 21.091 3.06%
1996-07-04 0 4.900 4.875 4.900 4.775 4.900 2,054,443 9,962,187 4.8491 20.73 20.62 20.73 20.20 20.73 485,680 20.512 2.62%
1996-07-03 0 4.775 4.725 4.775 4.750 4.775 699,000 3,322,700 4.7535 20.20 19.99 20.20 20.09 20.20 165,247 20.107 0.00%
1996-07-02 0 4.775 4.750 4.775 4.750 4.775 823,123 3,927,437 4.7714 20.20 20.09 20.20 20.09 20.20 194,590 20.183 0.53%
1996-07-01 0 4.750 4.725 4.775 4.725 4.775 1,332,000 6,325,460 4.7488 20.09 19.99 20.20 19.99 20.20 314,891 20.088 -0.52%
1996-06-28 0 4.775 4.750 4.775 4.750 4.775 1,334,475 6,365,376 4.7699 20.20 20.09 20.20 20.09 20.20 315,476 20.177 0.53%
1996-06-27 0 4.750 4.700 4.750 4.700 4.750 1,620,000 7,632,050 4.7111 20.09 19.88 20.09 19.88 20.09 382,976 19.928 1.06%
1996-06-26 0 4.700 4.650 4.700 4.650 4.700 894,400 4,180,675 4.6743 19.88 19.67 19.88 19.67 19.88 211,440 19.772 0.00%
1996-06-25 0 4.700 4.650 4.700 4.650 4.700 795,800 3,716,200 4.6698 19.88 19.67 19.88 19.67 19.88 188,131 19.753 0.53%
1996-06-24 0 4.675 4.650 4.675 4.650 4.700 614,600 2,875,500 4.6787 19.78 19.67 19.78 19.67 19.88 145,294 19.791 -0.53%
1996-06-21 0 4.700 4.650 4.700 4.650 4.725 655,200 3,064,170 4.6767 19.88 19.67 19.88 19.67 19.99 154,892 19.783 0.00%
1996-06-19 0 4.700 4.650 4.700 4.650 4.700 889,500 4,152,300 4.6681 19.88 19.67 19.88 19.67 19.88 210,282 19.746 0.00%
1996-06-18 0 4.700 4.675 4.700 4.675 4.750 350,500 1,648,338 4.7028 19.88 19.78 19.88 19.78 20.09 82,860 19.893 -0.53%
1996-06-14 0 4.725 4.700 4.725 4.700 4.725 1,763,000 8,289,400 4.7019 19.99 19.88 19.99 19.88 19.99 416,782 19.889 0.32%
1996-06-13 0 4.800 4.775 4.800 4.775 4.825 932,468 4,483,633 4.8084 19.92 19.82 19.92 19.82 20.03 224,652 19.958 -0.52%
1996-06-12 0 4.825 4.800 4.825 4.775 4.825 2,012,868 9,629,060 4.7838 20.03 19.92 20.03 19.82 20.03 484,944 19.856 0.52%
1996-06-11 0 4.800 4.775 4.800 4.775 4.825 2,054,500 9,839,288 4.7891 19.92 19.82 19.92 19.82 20.03 494,974 19.878 -0.52%
1996-06-10 0 4.825 4.800 4.825 4.800 4.850 1,558,000 7,507,150 4.8185 20.03 19.92 20.03 19.92 20.13 375,356 20.000 -0.52%
1996-06-07 0 4.850 4.800 4.850 4.800 4.850 1,284,500 6,199,145 4.8261 20.13 19.92 20.13 19.92 20.13 309,464 20.032 0.00%
1996-06-06 0 4.850 4.800 4.850 4.800 4.850 2,765,175 13,316,374 4.8157 20.13 19.92 20.13 19.92 20.13 666,192 19.989 1.04%
1996-06-05 0 4.800 4.775 4.800 4.775 4.825 1,226,000 5,859,850 4.7796 19.92 19.82 19.92 19.82 20.03 295,370 19.839 0.00%
1996-06-04 0 4.800 4.750 4.800 4.775 4.800 1,837,656 8,794,548 4.7857 19.92 19.72 19.92 19.82 19.92 442,732 19.864 0.00%
1996-06-03 0 4.800 4.750 4.800 4.775 4.850 2,005,000 9,611,900 4.7940 19.92 19.72 19.92 19.82 20.13 483,049 19.898 -1.03%
1996-05-31 0 4.850 4.825 4.850 4.750 4.850 7,270,300 34,864,685 4.7955 20.13 20.03 20.13 19.72 20.13 1,751,575 19.905 1.57%
1996-05-30 0 4.775 4.725 4.775 4.725 4.800 4,390,950 20,901,789 4.7602 19.82 19.61 19.82 19.61 19.92 1,057,876 19.758 -0.52%
1996-05-29 0 4.800 4.775 4.800 4.725 4.800 1,218,800 5,800,580 4.7593 19.92 19.82 19.92 19.61 19.92 293,636 19.754 0.00%
1996-05-28 0 4.800 4.750 4.800 4.750 4.800 1,978,800 9,450,050 4.7756 19.92 19.72 19.92 19.72 19.92 476,736 19.822 0.00%
1996-05-27 0 4.800 4.750 4.800 4.750 4.800 1,642,550 7,846,844 4.7772 19.92 19.72 19.92 19.72 19.92 395,726 19.829 0.52%
1996-05-24 0 4.775 4.725 4.775 4.725 4.775 3,255,000 15,464,600 4.7510 19.82 19.61 19.82 19.61 19.82 784,201 19.720 0.00%
1996-05-23 0 4.775 4.725 4.800 4.675 4.775 5,418,858 25,607,431 4.7256 19.82 19.61 19.92 19.40 19.82 1,305,522 19.615 1.60%
1996-05-22 0 4.700 4.650 4.700 4.675 4.725 1,204,100 5,659,815 4.7005 19.51 19.30 19.51 19.40 19.61 290,094 19.510 -0.53%
1996-05-21 0 4.725 4.700 4.725 4.675 4.725 1,478,900 6,935,473 4.6896 19.61 19.51 19.61 19.40 19.61 356,300 19.465 1.07%
1996-05-20 0 4.675 4.650 4.675 4.625 4.700 1,209,668 5,646,756 4.6680 19.40 19.30 19.40 19.20 19.51 291,436 19.376 0.00%
1996-05-17 0 4.675 4.625 4.675 4.650 4.675 1,440,200 6,702,700 4.6540 19.40 19.20 19.40 19.30 19.40 346,976 19.317 0.00%
1996-05-16 0 4.675 4.625 4.675 4.625 4.700 1,639,600 7,665,360 4.6751 19.40 19.20 19.40 19.20 19.51 395,016 19.405 -0.53%
1996-05-15 0 4.700 4.675 4.700 4.625 4.700 3,022,885 14,086,658 4.6600 19.51 19.40 19.51 19.20 19.51 728,280 19.342 0.53%
1996-05-14 0 4.675 4.625 4.675 4.625 4.675 2,899,100 13,503,625 4.6579 19.40 19.20 19.40 19.20 19.40 698,457 19.334 0.00%
1996-05-13 0 4.675 4.650 4.675 4.650 4.700 2,835,756 13,236,249 4.6676 19.40 19.30 19.40 19.30 19.51 683,196 19.374 0.00%
1996-05-10 0 4.675 4.650 4.675 4.625 4.700 3,357,270 15,612,826 4.6505 19.40 19.30 19.40 19.20 19.51 808,840 19.303 0.00%
1996-05-09 0 4.675 4.650 4.675 4.650 4.725 1,253,500 5,867,820 4.6811 19.40 19.30 19.40 19.30 19.61 301,996 19.430 -0.53%
1996-05-08 0 4.700 4.650 4.700 4.650 4.700 1,051,575 4,907,176 4.6665 19.51 19.30 19.51 19.30 19.51 253,348 19.369 0.00%
1996-05-07 0 4.700 4.675 4.725 4.675 4.725 1,612,000 7,583,200 4.7042 19.51 19.40 19.61 19.40 19.61 388,366 19.526 0.00%
1996-05-06 0 4.700 4.700 4.725 4.700 4.775 684,500 3,235,550 4.7269 19.51 19.51 19.61 19.51 19.82 164,911 19.620 -1.05%
1996-05-03 0 4.750 4.700 4.750 4.675 4.750 1,218,500 5,741,638 4.7121 19.72 19.51 19.72 19.40 19.72 293,563 19.558 -1.04%
1996-05-02 0 4.800 4.775 4.800 4.775 4.875 2,532,000 12,240,200 4.8342 19.92 19.82 19.92 19.82 20.23 610,015 20.065 -1.54%
1996-05-01 0 4.875 4.850 4.875 4.850 4.900 1,858,100 9,066,010 4.8792 20.23 20.13 20.23 20.13 20.34 447,657 20.252 0.00%
1996-04-30 0 4.875 4.850 4.875 4.850 4.925 1,123,000 5,471,675 4.8724 20.23 20.13 20.23 20.13 20.44 270,555 20.224 -1.02%
1996-04-29 0 4.925 4.900 4.925 4.900 4.975 3,219,400 15,926,810 4.9471 20.44 20.34 20.44 20.34 20.65 775,624 20.534 -0.51%
1996-04-26 0 4.950 4.925 4.950 4.825 4.950 3,676,431 17,980,465 4.8907 20.55 20.44 20.55 20.03 20.55 885,733 20.300 2.06%
1996-04-25 0 4.850 4.825 4.850 4.750 4.850 3,189,450 15,250,935 4.7817 20.13 20.03 20.13 19.72 20.13 768,409 19.847 1.04%
1996-04-24 0 4.800 4.775 4.800 4.675 4.800 2,527,400 11,933,310 4.7216 19.92 19.82 19.92 19.40 19.92 608,906 19.598 2.13%
1996-04-23 0 4.700 4.675 4.700 4.650 4.725 1,478,984 6,935,070 4.6891 19.51 19.40 19.51 19.30 19.61 356,320 19.463 0.00%
1996-04-22 0 4.700 4.675 4.700 4.600 4.700 1,773,787 8,239,726 4.6453 19.51 19.40 19.51 19.09 19.51 427,344 19.281 2.17%
1996-04-19 0 4.600 4.575 4.600 4.525 4.625 1,885,800 8,610,220 4.5658 19.09 18.99 19.09 18.78 19.20 454,331 18.951 0.55%
1996-04-18 0 4.575 4.575 4.600 4.475 4.600 1,500,000 6,794,200 4.5295 18.99 18.99 19.09 18.57 19.09 361,383 18.801 -0.54%
1996-04-17 0 4.600 4.575 4.600 4.475 4.600 2,449,200 11,055,285 4.5138 19.09 18.99 19.09 18.57 19.09 590,066 18.736 0.00%
1996-04-16 0 4.600 4.550 4.600 4.575 4.650 1,274,900 5,875,830 4.6089 19.09 18.89 19.09 18.99 19.30 307,151 19.130 0.00%
1996-04-15 0 4.600 4.600 4.625 4.575 4.600 675,000 3,103,875 4.5983 19.09 19.09 19.20 18.99 19.09 162,622 19.086 -0.54%
1996-04-12 0 4.625 4.600 4.625 4.575 4.650 1,245,454 5,727,733 4.5989 19.20 19.09 19.20 18.99 19.30 300,057 19.089 -0.54%
1996-04-11 0 4.650 4.625 4.650 4.600 4.675 540,600 2,507,525 4.6384 19.30 19.20 19.30 19.09 19.40 130,242 19.253 -0.53%
1996-04-10 0 4.675 4.650 4.700 4.675 4.750 720,000 3,384,850 4.7012 19.40 19.30 19.51 19.40 19.72 173,464 19.513 -1.06%
1996-04-09 0 4.725 4.700 4.725 4.550 4.725 824,600 3,843,450 4.6610 19.61 19.51 19.61 18.89 19.61 198,664 19.346 -1.05%
1996-04-03 0 4.775 4.775 4.800 4.675 4.800 844,000 3,993,600 4.7318 19.82 19.82 19.92 19.40 19.92 203,338 19.640 2.14%
1996-04-02 0 4.675 4.650 4.675 4.625 4.675 615,000 2,860,250 4.6508 19.40 19.30 19.40 19.20 19.40 148,167 19.304 1.08%
1996-04-01 0 4.625 4.600 4.625 4.600 4.650 450,000 2,081,225 4.6249 19.20 19.09 19.20 19.09 19.30 108,415 19.197 0.00%
1996-03-29 0 4.625 4.600 4.625 4.600 4.675 1,284,200 5,956,995 4.6387 19.20 19.09 19.20 19.09 19.40 309,392 19.254 -2.12%
1996-03-28 0 4.725 4.700 4.725 4.650 4.725 603,000 2,820,200 4.6769 19.61 19.51 19.61 19.30 19.61 145,276 19.413 -0.53%
1996-03-27 0 4.750 4.700 4.750 4.675 4.750 612,296 2,882,059 4.7070 19.72 19.51 19.72 19.40 19.72 147,516 19.537 0.00%
1996-03-26 0 4.750 4.700 4.750 4.675 4.850 776,900 3,678,685 4.7351 19.72 19.51 19.72 19.40 20.13 187,172 19.654 -1.55%
1996-03-25 0 4.825 4.800 4.825 4.800 4.850 1,150,500 5,542,125 4.8171 20.03 19.92 20.03 19.92 20.13 277,181 19.995 0.52%
1996-03-22 0 4.800 4.775 4.800 4.775 4.825 1,457,190 6,983,751 4.7926 19.92 19.82 19.92 19.82 20.03 351,069 19.893 1.05%
1996-03-21 0 4.750 4.750 4.775 4.625 4.775 1,788,000 8,460,075 4.7316 19.72 19.72 19.82 19.20 19.82 430,769 19.639 2.15%
1996-03-20 0 4.650 4.625 4.650 4.600 4.700 1,499,400 6,954,930 4.6385 19.30 19.20 19.30 19.09 19.51 361,238 19.253 1.09%
1996-03-19 0 4.600 4.600 4.625 4.525 4.625 1,640,645 7,533,450 4.5918 19.09 19.09 19.20 18.78 19.20 395,267 19.059 2.79%
1996-03-18 0 4.475 4.425 4.475 4.425 4.500 762,000 3,399,700 4.4615 18.57 18.37 18.57 18.37 18.68 183,583 18.519 -0.56%
1996-03-15 0 4.500 4.475 4.500 4.400 4.525 2,629,600 11,715,930 4.4554 18.68 18.57 18.68 18.26 18.78 633,529 18.493 2.86%
1996-03-14 0 4.375 4.350 4.375 4.275 4.375 1,457,000 6,299,600 4.3237 18.16 18.06 18.16 17.74 18.16 351,023 17.946 0.57%
1996-03-13 0 4.350 4.300 4.325 4.275 4.375 1,894,300 8,199,600 4.3286 18.06 17.85 17.95 17.74 18.16 456,379 17.967 -2.79%
1996-03-12 0 4.475 4.450 4.475 4.425 4.600 3,044,000 13,626,325 4.4765 18.57 18.47 18.57 18.37 19.09 733,367 18.581 0.00%
1996-03-11 0 4.475 4.425 4.475 4.200 4.775 3,206,300 14,178,625 4.4221 18.57 18.37 18.57 17.43 19.82 772,468 18.355 -8.67%
1996-03-08 0 4.900 4.875 4.925 4.900 4.925 927,366 4,548,932 4.9052 20.34 20.23 20.44 20.34 20.44 223,423 20.360 0.00%
1996-03-07 0 4.900 4.900 4.925 4.900 4.975 942,768 4,646,166 4.9282 20.34 20.34 20.44 20.34 20.65 227,134 20.456 -1.51%
1996-03-06 0 4.975 4.950 4.975 4.925 5.000 944,000 4,679,825 4.9574 20.65 20.55 20.65 20.44 20.75 227,430 20.577 -0.50%
1996-03-05 0 5.000 4.975 5.000 4.925 5.000 1,608,500 8,013,235 4.9818 20.75 20.65 20.75 20.44 20.75 387,523 20.678 1.52%
1996-03-04 0 4.925 4.900 4.925 4.900 4.950 1,583,600 7,803,460 4.9277 20.44 20.34 20.44 20.34 20.55 381,524 20.453 0.00%
1996-03-01 0 4.925 4.900 4.925 4.900 4.925 967,000 4,755,300 4.9176 20.44 20.34 20.44 20.34 20.44 232,972 20.412 0.51%
1996-02-29 0 4.900 4.875 4.900 4.850 4.975 1,446,125 7,075,200 4.8925 20.34 20.23 20.34 20.13 20.65 348,403 20.307 -1.51%
1996-02-28 0 4.975 4.950 5.000 4.950 4.975 1,308,000 6,492,550 4.9637 20.65 20.55 20.75 20.55 20.65 315,126 20.603 0.51%
1996-02-27 0 4.950 4.925 4.950 4.925 4.975 1,406,500 6,953,250 4.9437 20.55 20.44 20.55 20.44 20.65 338,857 20.520 -1.00%
1996-02-26 0 5.000 4.975 5.000 4.950 5.000 1,830,500 9,125,365 4.9852 20.75 20.65 20.75 20.55 20.75 441,008 20.692 -0.99%
1996-02-23 0 5.050 5.000 5.050 4.925 5.050 3,667,825 18,247,110 4.9749 20.96 20.75 20.96 20.44 20.96 883,660 20.649 2.02%
1996-02-22 0 4.950 4.950 4.975 4.950 5.050 1,065,399 5,328,150 5.0011 20.55 20.55 20.65 20.55 20.96 256,678 20.758 -1.98%
1996-02-16 0 5.050 5.000 5.100 4.950 5.100 2,820,168 14,225,121 5.0441 20.96 20.75 21.17 20.55 21.17 679,441 20.937 2.02%
1996-02-15 0 4.950 4.925 4.950 4.900 4.950 1,040,000 5,139,600 4.9419 20.55 20.44 20.55 20.34 20.55 250,559 20.513 1.02%
1996-02-14 0 4.900 4.875 4.900 4.850 4.950 1,661,700 8,151,528 4.9055 20.34 20.23 20.34 20.13 20.55 400,340 20.362 0.51%
1996-02-13 0 4.875 4.875 4.900 4.875 4.975 1,258,279 6,175,532 4.9079 20.23 20.23 20.34 20.23 20.65 303,147 20.371 -2.01%
1996-02-12 0 4.975 4.950 4.975 4.900 5.000 1,893,487 9,345,839 4.9358 20.65 20.55 20.65 20.34 20.75 456,183 20.487 1.02%
1996-02-09 0 4.925 4.925 4.950 4.925 5.050 2,787,716 13,816,815 4.9563 20.44 20.44 20.55 20.44 20.96 671,622 20.572 -1.50%
1996-02-08 0 5.000 4.975 5.000 4.975 5.050 5,352,465 26,841,790 5.0148 20.75 20.65 20.75 20.65 20.96 1,289,527 20.815 -1.96%
1996-02-07 0 5.100 5.050 5.100 5.000 5.100 3,096,272 15,639,699 5.0511 21.17 20.96 21.17 20.75 21.17 745,960 20.966 0.99%
1996-02-06 0 5.050 5.050 5.100 5.050 5.150 4,223,000 21,401,020 5.0677 20.96 20.96 21.17 20.96 21.38 1,017,414 21.035 -0.98%
1996-02-05 0 5.100 5.100 5.150 5.050 5.250 9,040,280 46,498,517 5.1435 21.17 21.17 21.38 20.96 21.79 2,178,002 21.349 -1.92%
1996-02-02 0 5.200 5.150 5.200 5.050 5.200 12,153,150 62,390,303 5.1337 21.58 21.38 21.58 20.96 21.58 2,927,961 21.308 2.97%
1996-02-01 0 5.050 5.000 5.050 5.000 5.100 3,829,500 19,350,125 5.0529 20.96 20.75 20.96 20.75 21.17 922,611 20.973 -0.98%
1996-01-31 0 5.100 5.050 5.100 5.000 5.150 5,605,175 28,509,248 5.0862 21.17 20.96 21.17 20.75 21.38 1,350,410 21.112 0.99%
1996-01-30 0 5.050 5.050 5.100 5.000 5.100 4,321,500 21,855,125 5.0573 20.96 20.96 21.17 20.75 21.17 1,041,144 20.991 0.00%
1996-01-29 0 5.050 4.975 5.050 5.000 5.100 2,795,300 14,032,345 5.0200 20.96 20.65 20.96 20.75 21.17 673,449 20.837 1.00%
1996-01-26 0 5.000 5.000 5.050 5.000 5.100 4,604,100 23,173,885 5.0333 20.75 20.75 20.96 20.75 21.17 1,109,229 20.892 -0.99%
1996-01-25 0 5.050 5.050 5.100 5.000 5.200 7,173,177 36,730,659 5.1206 20.96 20.96 21.17 20.75 21.58 1,728,176 21.254 -1.94%
1996-01-24 0 5.150 5.100 5.150 5.150 5.300 7,251,425 37,805,089 5.2135 21.38 21.17 21.38 21.38 22.00 1,747,028 21.640 -1.90%
1996-01-23 0 5.250 5.200 5.250 5.100 5.300 14,498,325 75,502,024 5.2076 21.79 21.58 21.79 21.17 22.00 3,492,966 21.615 3.96%
1996-01-22 0 5.050 5.000 5.050 5.050 5.200 4,967,200 25,319,280 5.0973 20.96 20.75 20.96 20.96 21.58 1,196,708 21.157 0.00%
1996-01-19 0 5.050 5.000 5.050 5.000 5.100 2,690,700 13,591,915 5.0514 20.96 20.75 20.96 20.75 21.17 648,249 20.967 0.00%
1996-01-18 0 5.050 5.000 5.050 5.000 5.100 1,933,561 9,806,533 5.0717 20.96 20.75 20.96 20.75 21.17 465,837 21.051 1.00%
1996-01-17 0 5.000 4.975 5.000 5.000 5.150 2,497,715 12,616,686 5.0513 20.75 20.65 20.75 20.75 21.38 601,755 20.966 -1.96%
1996-01-16 0 5.100 5.050 5.100 5.050 5.200 2,611,912 13,344,239 5.1090 21.17 20.96 21.17 20.96 21.58 629,267 21.206 0.00%
1996-01-15 0 5.100 5.050 5.100 4.950 5.150 1,917,200 9,657,180 5.0371 21.17 20.96 21.17 20.55 21.38 461,896 20.908 2.51%
1996-01-12 0 4.975 4.950 5.000 4.975 5.100 3,105,000 15,595,915 5.0228 20.65 20.55 20.75 20.65 21.17 748,063 20.848 -0.50%
1996-01-11 0 5.000 4.975 5.000 4.900 5.000 701,651 3,474,006 4.9512 20.75 20.65 20.75 20.34 20.75 169,043 20.551 1.52%
1996-01-10 0 4.925 4.900 4.925 4.900 4.975 518,650 2,558,795 4.9336 20.44 20.34 20.44 20.34 20.65 124,954 20.478 -1.50%
1996-01-09 0 5.000 4.975 5.000 4.925 5.000 1,569,000 7,795,475 4.9684 20.75 20.65 20.75 20.44 20.75 378,007 20.623 0.00%
1996-01-08 0 5.000 4.975 5.000 4.900 5.050 4,211,000 21,064,995 5.0024 20.75 20.65 20.75 20.34 20.96 1,014,523 20.763 1.52%
1996-01-05 0 4.925 4.900 4.925 4.825 4.925 1,886,800 9,232,780 4.8934 20.44 20.34 20.44 20.03 20.44 454,572 20.311 0.51%
1996-01-04 0 4.900 4.850 4.900 4.750 4.900 6,055,100 29,312,440 4.8410 20.34 20.13 20.34 19.72 20.34 1,458,807 20.093 1.03%
1996-01-03 0 4.850 4.850 4.900 4.825 5.050 4,730,050 23,171,655 4.8988 20.13 20.13 20.34 20.03 20.96 1,139,573 20.334 -3.00%
1996-01-02 0 5.000 5.000 5.050 4.975 5.350 2,718,037 13,708,624 5.0436 20.75 20.75 20.96 20.65 22.21 654,835 20.934 -5.66%
1995-12-29 0 5.300 5.300 5.350 5.100 5.350 1,971,875 10,203,806 5.1747 22.00 22.00 22.21 21.17 22.21 475,068 21.479 1.92%
1995-12-28 0 5.200 5.150 5.200 5.150 5.400 1,831,031 9,556,117 5.2190 21.58 21.38 21.58 21.38 22.41 441,136 21.663 -4.59%
1995-12-27 0 5.450 5.400 5.450 5.350 5.550 2,732,400 15,012,065 5.4941 22.62 22.41 22.62 22.21 23.04 658,295 22.804 1.87%
1995-12-22 0 5.350 5.300 5.350 5.250 5.350 731,300 3,869,240 5.2909 22.21 22.00 22.21 21.79 22.21 176,186 21.961 0.00%
1995-12-21 0 5.350 5.350 5.400 5.250 5.350 1,995,400 10,577,450 5.3009 22.21 22.21 22.41 21.79 22.21 480,736 22.003 0.00%
1995-12-20 0 5.350 5.300 5.350 5.300 5.350 580,000 3,099,700 5.3443 22.21 22.00 22.21 22.00 22.21 139,735 22.183 0.94%
1995-12-19 0 5.300 5.250 5.300 5.250 5.350 2,077,003 10,972,585 5.2829 22.00 21.79 22.00 21.79 22.21 500,396 21.928 -1.85%
1995-12-18 0 5.400 5.400 5.450 5.400 5.450 814,312 4,407,597 5.4127 22.41 22.41 22.62 22.41 22.62 196,186 22.466 -0.92%
1995-12-15 0 5.450 5.400 5.450 5.400 5.500 2,896,587 15,802,366 5.4555 22.62 22.41 22.62 22.41 22.83 697,852 22.644 0.00%
1995-12-14 0 5.450 5.400 5.450 5.400 5.450 22,601,210 123,171,436 5.4498 22.62 22.41 22.62 22.41 22.62 5,445,129 22.620 0.00%
1995-12-13 0 5.450 5.400 5.450 5.400 5.450 1,335,800 7,272,930 5.4446 22.62 22.41 22.62 22.41 22.62 321,824 22.599 -0.91%
1995-12-12 0 5.500 5.400 5.500 5.400 5.500 1,569,850 8,555,728 5.4500 22.83 22.41 22.83 22.41 22.83 378,211 22.622 0.00%
1995-12-11 0 5.500 5.450 5.500 5.450 5.500 2,323,525 12,759,914 5.4916 22.83 22.62 22.83 22.62 22.83 559,788 22.794 0.00%
1995-12-08 0 5.500 5.500 5.550 5.400 5.500 2,321,300 12,720,930 5.4801 22.83 22.83 23.04 22.41 22.83 559,252 22.746 0.00%
1995-12-07 0 5.500 5.450 5.500 5.450 5.700 3,639,712 20,054,681 5.5100 22.83 22.62 22.83 22.62 23.66 876,887 22.870 0.00%
1995-12-06 0 5.500 5.500 5.550 5.450 5.600 11,036,040 60,309,208 5.4648 22.83 22.83 23.04 22.62 23.24 2,658,825 22.683 1.85%
1995-12-05 0 5.400 5.400 5.450 5.400 5.500 3,452,450 18,875,850 5.4674 22.41 22.41 22.62 22.41 22.83 831,771 22.694 -1.82%
1995-12-04 0 5.500 5.400 5.500 5.400 5.500 2,081,800 11,341,455 5.4479 22.83 22.41 22.83 22.41 22.83 501,551 22.613 0.92%
1995-12-01 0 5.450 5.400 5.450 5.400 5.500 3,604,500 19,649,150 5.4513 22.62 22.41 22.62 22.41 22.83 868,403 22.627 -1.80%
1995-11-30 0 5.550 5.500 5.550 5.450 5.550 4,445,300 24,452,150 5.5007 23.04 22.83 23.04 22.62 23.04 1,070,971 22.832 0.91%
1995-11-29 0 5.500 5.450 5.500 5.400 5.500 5,514,644 29,996,581 5.4394 22.83 22.62 22.83 22.41 22.83 1,328,599 22.578 0.92%
1995-11-28 0 5.450 5.400 5.450 5.300 5.450 6,072,581 32,722,768 5.3886 22.62 22.41 22.62 22.00 22.62 1,463,018 22.367 -0.91%
1995-11-27 0 5.500 5.500 5.550 5.500 5.650 5,661,740 31,395,751 5.5452 22.83 22.83 23.04 22.83 23.45 1,364,038 23.017 -2.65%
1995-11-24 0 5.650 5.600 5.650 5.500 5.650 21,417,073 119,485,128 5.5790 23.45 23.24 23.45 22.83 23.45 5,159,844 23.157 1.80%
1995-11-23 0 5.550 5.500 5.550 5.300 5.600 7,783,322 42,008,237 5.3972 23.04 22.83 23.04 22.00 23.24 1,875,174 22.402 2.78%
1995-11-22 0 5.400 5.350 5.400 5.350 5.400 4,172,150 22,460,190 5.3834 22.41 22.21 22.41 22.21 22.41 1,005,163 22.345 0.00%
1995-11-21 0 5.400 5.350 5.400 5.350 5.450 7,298,882 39,424,258 5.4014 22.41 22.21 22.41 22.21 22.62 1,758,461 22.420 0.00%
1995-11-20 0 5.400 5.350 5.400 5.200 5.400 9,496,050 50,385,899 5.3060 22.41 22.21 22.41 21.58 22.41 2,287,807 22.024 2.86%
1995-11-17 0 5.250 5.200 5.250 5.200 5.300 10,436,542 54,706,249 5.2418 21.79 21.58 21.79 21.58 22.00 2,514,393 21.757 0.00%
1995-11-16 0 5.250 5.200 5.250 5.150 5.250 15,395,995 80,105,700 5.2030 21.79 21.58 21.79 21.38 21.79 3,709,234 21.596 1.94%
1995-11-15 0 5.150 5.100 5.150 4.975 5.150 12,134,091 61,638,871 5.0798 21.38 21.17 21.38 20.65 21.38 2,923,370 21.085 4.04%
1995-11-14 0 4.950 4.925 4.950 4.850 4.975 9,472,000 46,664,025 4.9265 20.55 20.44 20.55 20.13 20.65 2,282,013 20.449 1.02%
1995-11-13 0 4.900 4.875 4.900 4.775 4.900 9,151,200 44,348,449 4.8462 20.34 20.23 20.34 19.82 20.34 2,204,725 20.115 2.62%
1995-11-10 0 4.775 4.750 4.775 4.650 4.775 8,178,401 38,649,770 4.7258 19.82 19.72 19.82 19.30 19.82 1,970,357 19.616 3.24%
1995-11-09 0 4.625 4.600 4.625 4.500 4.725 40,557,984 185,699,350 4.5786 19.20 19.09 19.20 18.68 19.61 9,771,311 19.005 3.93%
1995-11-08 0 4.450 4.425 4.450 4.400 4.500 1,996,600 8,871,460 4.4433 18.47 18.37 18.47 18.26 18.68 481,025 18.443 -0.56%
1995-11-07 0 4.475 4.425 4.475 4.450 4.500 845,100 3,774,608 4.4665 18.57 18.37 18.57 18.47 18.68 203,603 18.539 0.00%
1995-11-06 0 4.475 4.450 4.475 4.400 4.525 718,700 3,203,495 4.4573 18.57 18.47 18.57 18.26 18.78 173,151 18.501 -1.10%
1995-11-03 0 4.525 4.475 4.500 4.500 4.550 1,413,400 6,377,290 4.5120 18.78 18.57 18.68 18.68 18.89 340,519 18.728 -0.55%
1995-11-02 0 4.550 4.500 4.550 4.500 4.600 308,915 1,396,053 4.5192 18.89 18.68 18.89 18.68 19.09 74,424 18.758 -1.09%
1995-10-31 0 4.600 4.550 4.575 4.525 4.625 1,335,793 6,094,494 4.5625 19.09 18.89 18.99 18.78 19.20 321,822 18.937 -0.54%
1995-10-30 0 4.625 4.600 4.625 4.425 4.625 4,096,800 18,478,160 4.5104 19.20 19.09 19.20 18.37 19.20 987,009 18.721 3.93%
1995-10-27 0 4.450 4.425 4.450 4.300 4.450 6,364,075 27,564,497 4.3313 18.47 18.37 18.47 17.85 18.47 1,533,246 17.978 0.56%
1995-10-26 0 4.425 4.400 4.425 4.375 4.425 3,317,406 14,558,004 4.3884 18.37 18.26 18.37 18.16 18.37 799,236 18.215 -0.56%
1995-10-25 0 4.450 4.425 4.450 4.400 4.525 2,071,062 9,185,303 4.4351 18.47 18.37 18.47 18.26 18.78 498,964 18.409 -1.66%
1995-10-24 0 4.525 4.500 4.525 4.450 4.550 3,098,000 13,892,200 4.4842 18.78 18.68 18.78 18.47 18.89 746,376 18.613 -1.09%
1995-10-23 0 4.575 4.550 4.600 4.475 4.600 1,451,500 6,561,063 4.5202 18.99 18.89 19.09 18.57 19.09 349,698 18.762 0.00%
1995-10-20 0 4.575 4.500 4.575 4.500 4.650 2,098,383 9,565,404 4.5585 18.99 18.68 18.99 18.68 19.30 505,547 18.921 -0.54%
1995-10-19 0 4.600 4.550 4.600 4.525 4.625 2,057,931 9,405,790 4.5705 19.09 18.89 19.09 18.78 19.20 495,801 18.971 -0.43%
1995-10-18 0 4.650 4.625 4.650 4.625 4.675 1,368,000 6,352,000 4.6433 19.18 19.07 19.18 19.07 19.28 331,721 19.149 0.00%
1995-10-17 0 4.650 4.675 4.700 4.625 4.700 6,156,300 28,036,194 4.5541 19.18 19.28 19.38 19.07 19.38 1,492,819 18.781 0.00%
1995-10-16 0 4.650 4.600 4.675 4.600 4.700 1,744,841 8,127,424 4.6580 19.18 18.97 19.28 18.97 19.38 423,100 19.209 0.54%
1995-10-13 0 4.625 4.575 4.600 4.550 4.625 1,235,800 5,668,035 4.5865 19.07 18.87 18.97 18.76 19.07 299,665 18.915 1.65%
1995-10-12 0 4.550 4.525 4.550 4.525 4.600 1,062,444 4,846,890 4.5620 18.76 18.66 18.76 18.66 18.97 257,628 18.814 -1.09%
1995-10-11 0 4.600 4.525 4.600 4.550 4.675 1,664,808 7,668,220 4.6061 18.97 18.66 18.97 18.76 19.28 403,693 18.995 -1.08%
1995-10-10 0 4.650 4.650 4.675 4.650 4.700 531,249 2,483,777 4.6754 19.18 19.18 19.28 19.18 19.38 128,821 19.281 -2.11%
1995-10-09 0 4.750 4.750 4.775 4.725 4.775 2,331,500 11,076,650 4.7509 19.59 19.59 19.69 19.49 19.69 565,357 19.592 -0.52%
1995-10-06 0 4.775 4.725 4.775 4.700 4.800 2,528,700 12,085,955 4.7795 19.69 19.49 19.69 19.38 19.79 613,175 19.710 0.00%
1995-10-05 0 4.775 4.700 4.775 4.625 4.800 2,954,377 14,017,572 4.7447 19.69 19.38 19.69 19.07 19.79 716,396 19.567 2.14%
1995-10-04 0 4.675 4.675 4.700 4.625 4.700 1,166,900 5,432,800 4.6558 19.28 19.28 19.38 19.07 19.38 282,957 19.200 0.00%
1995-10-03 0 4.675 4.675 4.700 4.625 4.675 146,000 678,225 4.6454 19.28 19.28 19.38 19.07 19.28 35,403 19.157 0.00%
1995-10-02 0 4.675 4.675 4.700 4.625 4.700 522,525 2,429,293 4.6491 19.28 19.28 19.38 19.07 19.38 126,705 19.173 0.54%
1995-09-29 0 4.650 4.625 4.650 4.650 4.725 1,476,000 6,905,850 4.6788 19.18 19.07 19.18 19.18 19.49 357,910 19.295 -2.11%
1995-09-28 0 4.750 4.750 4.800 4.750 4.825 1,178,000 5,643,050 4.7904 19.59 19.59 19.79 19.59 19.90 285,649 19.755 -2.06%
1995-09-27 0 4.850 4.825 4.850 4.800 4.850 1,942,846 9,406,459 4.8416 20.00 19.90 20.00 19.79 20.00 471,114 19.966 0.00%
1995-09-26 0 4.850 4.800 4.850 4.825 4.900 4,772,548 23,218,203 4.8649 20.00 19.79 20.00 19.90 20.21 1,157,278 20.063 -1.02%
1995-09-25 0 4.900 4.850 4.900 4.800 4.900 6,293,300 30,466,185 4.8411 20.21 20.00 20.21 19.79 20.21 1,526,040 19.964 0.51%
1995-09-22 0 4.875 4.850 4.875 4.625 4.900 5,929,075 28,291,561 4.7717 20.10 20.00 20.10 19.07 20.21 1,437,720 19.678 4.28%
1995-09-21 0 4.675 4.650 4.675 4.525 4.675 6,911,937 31,666,191 4.5814 19.28 19.18 19.28 18.66 19.28 1,676,051 18.893 -3.61%
1995-09-20 0 4.850 4.825 4.850 4.800 4.950 1,765,440 8,615,614 4.8802 20.00 19.90 20.00 19.79 20.41 428,095 20.125 -2.02%
1995-09-19 0 4.950 4.950 4.975 4.950 5.000 1,604,438 7,989,791 4.9798 20.41 20.41 20.52 20.41 20.62 389,054 20.536 -1.98%
1995-09-18 0 5.050 5.050 5.100 5.050 5.150 3,286,000 16,719,990 5.0883 20.83 20.83 21.03 20.83 21.24 796,810 20.984 0.00%
1995-09-15 0 5.050 5.000 5.050 4.925 5.150 5,005,916 25,158,196 5.0257 20.83 20.62 20.83 20.31 21.24 1,213,867 20.726 3.06%
1995-09-14 0 4.900 4.900 4.925 4.900 5.000 2,697,817 13,310,802 4.9339 20.21 20.21 20.31 20.21 20.62 654,184 20.347 0.00%
1995-09-13 0 4.900 4.900 4.925 4.900 5.000 1,545,625 7,631,144 4.9373 20.21 20.21 20.31 20.21 20.62 374,793 20.361 -0.51%
1995-09-12 0 4.925 4.925 4.975 4.900 4.950 666,200 3,281,185 4.9252 20.31 20.31 20.52 20.21 20.41 161,544 20.311 0.00%
1995-09-11 0 4.925 4.900 4.925 4.925 5.000 891,300 4,418,018 4.9568 20.31 20.21 20.31 20.31 20.62 216,128 20.442 -1.50%
1995-09-08 0 5.000 4.975 5.000 4.925 5.050 1,453,926 7,230,041 4.9728 20.62 20.52 20.62 20.31 20.83 352,557 20.507 -0.99%
1995-09-07 0 5.050 5.000 5.050 4.925 5.050 1,040,000 5,176,900 4.9778 20.83 20.62 20.83 20.31 20.83 252,186 20.528 2.54%
1995-09-06 0 4.925 4.900 4.925 4.900 4.925 877,000 4,302,900 4.9064 20.31 20.21 20.31 20.21 20.31 212,661 20.234 1.03%
1995-09-05 0 4.875 4.850 4.875 4.775 4.900 863,825 4,179,544 4.8384 20.10 20.00 20.10 19.69 20.21 209,466 19.953 2.09%
1995-09-04 0 4.775 4.725 4.775 4.725 4.825 469,700 2,241,385 4.7720 19.69 19.49 19.69 19.49 19.90 113,896 19.679 -1.04%
1995-09-01 0 4.825 4.825 4.875 4.825 4.900 458,840 2,222,537 4.8438 19.90 19.90 20.10 19.90 20.21 111,262 19.976 -1.53%
1995-08-31 0 4.900 4.900 4.925 4.900 4.925 268,000 1,312,800 4.8985 20.21 20.21 20.31 20.21 20.31 64,986 20.201 -1.01%
1995-08-30 0 4.950 4.950 4.975 4.900 4.975 392,400 1,943,040 4.9517 20.41 20.41 20.52 20.21 20.52 95,152 20.420 -1.98%
1995-08-29 0 5.050 5.050 5.100 4.975 5.100 619,680 3,102,548 5.0067 20.83 20.83 21.03 20.52 21.03 150,264 20.647 -0.98%
1995-08-25 0 5.100 5.150 5.200 4.950 5.200 972,450 4,874,153 5.0122 21.03 21.24 21.44 20.41 21.44 235,806 20.670 2.00%
1995-08-24 0 5.000 4.975 5.000 4.975 5.000 652,809 3,261,468 4.9961 20.62 20.52 20.62 20.52 20.62 158,297 20.603 0.50%
1995-08-23 0 4.975 4.950 4.975 4.925 5.000 1,121,500 5,574,875 4.9709 20.52 20.41 20.52 20.31 20.62 271,949 20.500 -3.40%
1995-08-22 0 5.150 5.100 5.200 4.975 5.200 791,800 4,012,960 5.0681 21.24 21.03 21.44 20.52 21.44 192,001 20.901 0.98%
1995-08-21 0 5.100 5.050 5.100 4.975 5.300 1,071,000 5,430,365 5.0704 21.03 20.83 21.03 20.52 21.86 259,703 20.910 -4.67%
1995-08-18 0 5.350 5.300 5.350 5.150 5.400 537,200 2,800,680 5.2135 22.06 21.86 22.06 21.24 22.27 130,264 21.500 872.73%
1995-08-17 0 0.550 0.550 0.560 0.550 0.580 6,761,000 3,778,310 0.5588 2.268 2.268 2.309 2.268 2.392 1,639,451 2.3046 -1.79%
1995-08-16 0 0.560 0.560 0.570 0.550 0.580 17,518,000 9,860,500 0.5629 2.309 2.309 2.351 2.268 2.392 4,247,877 2.3213 1.82%
1995-08-15 0 0.550 0.550 0.560 0.510 0.560 4,298,000 2,273,680 0.5290 2.268 2.268 2.309 2.103 2.309 1,042,207 2.1816 5.77%
1995-08-14 0 0.520 0.510 0.520 0.510 0.520 2,206,000 1,132,700 0.5135 2.144 2.103 2.144 2.103 2.144 534,925 2.1175 0.00%
1995-08-11 0 0.520 0.510 0.520 0.510 0.530 7,454,000 3,862,180 0.5181 2.144 2.103 2.144 2.103 2.186 1,807,494 2.1368 -11.86%
1995-08-10 0 0.590 0.580 0.590 0.570 0.590 3,802,000 2,213,740 0.5823 2.433 2.392 2.433 2.351 2.433 921,933 2.4012 -1.67%
1995-08-09 0 0.600 0.590 0.600 0.570 0.600 2,998,000 1,752,720 0.5846 2.474 2.433 2.474 2.351 2.474 726,974 2.4110 1.69%
1995-08-08 0 0.590 0.580 0.590 0.580 0.600 2,542,473 1,503,359 0.5913 2.433 2.392 2.433 2.392 2.474 616,515 2.4385 -90.00%
1995-08-07 0 0.590 0.590 0.600 0.590 0.610 3,236,000 1,929,180 0.5962 24.33 24.33 24.74 24.33 25.16 78,469 24.585 -1.67%
1995-08-04 0 0.600 0.600 0.610 0.600 0.620 6,219,000 3,818,810 0.6141 24.74 24.74 25.16 24.74 25.57 150,802 25.323 -3.23%
1995-08-03 0 0.620 0.610 0.620 0.610 0.630 4,988,500 3,091,315 0.6197 25.57 25.16 25.57 25.16 25.98 120,964 25.556 0.00%
1995-08-02 0 0.620 0.620 0.630 0.610 0.630 4,425,500 2,750,355 0.6215 25.57 25.57 25.98 25.16 25.98 107,312 25.629 0.00%
1995-08-01 0 0.620 0.610 0.620 0.610 0.630 5,793,000 3,577,770 0.6176 25.57 25.16 25.57 25.16 25.98 140,472 25.470 -3.12%
1995-07-31 0 0.640 0.630 0.640 0.610 0.650 11,057,000 6,941,560 0.6278 26.39 25.98 26.39 25.16 26.81 268,117 25.890 -1.54%
1995-07-28 1 0.650 - - - - 0 0 - 26.81 - - - - 0 - 0.00%
1995-07-27 0 0.650 0.640 0.650 0.630 0.650 1,366,000 873,840 0.6397 26.81 26.39 26.81 25.98 26.81 33,124 26.381 1.56%
1995-07-26 0 0.640 0.630 0.640 0.630 0.650 2,218,500 1,419,910 0.6400 26.39 25.98 26.39 25.98 26.81 53,796 26.395 0.00%
1995-07-25 0 0.640 0.640 0.650 0.630 0.650 2,734,000 1,761,040 0.6441 26.39 26.39 26.81 25.98 26.81 66,296 26.563 1.59%
1995-07-24 0 0.630 0.630 0.640 0.630 0.650 1,656,000 1,061,740 0.6411 25.98 25.98 26.39 25.98 26.81 40,156 26.441 0.00%
1995-07-21 0 0.630 0.630 0.640 0.630 0.640 1,130,500 719,990 0.6369 25.98 25.98 26.39 25.98 26.39 27,413 26.264 -1.56%
1995-07-20 0 0.640 0.630 0.640 0.630 0.640 3,781,000 2,386,190 0.6311 26.39 25.98 26.39 25.98 26.39 91,684 26.026 0.00%
1995-07-19 0 0.640 0.630 0.640 0.630 0.640 4,148,000 2,624,040 0.6326 26.39 25.98 26.39 25.98 26.39 100,583 26.088 0.00%
1995-07-18 0 0.640 0.640 0.650 0.640 0.640 1,103,438 706,098 0.6399 26.39 26.39 26.81 26.39 26.39 26,757 26.389 0.00%
1995-07-17 0 0.640 0.640 0.650 0.630 0.650 2,692,000 1,723,100 0.6401 26.39 26.39 26.81 25.98 26.81 65,277 26.397 0.00%
1995-07-14 0 0.640 0.640 0.650 0.640 0.650 3,101,000 2,001,890 0.6456 26.39 26.39 26.81 26.39 26.81 75,195 26.623 0.00%
1995-07-13 0 0.640 0.640 0.650 0.630 0.660 3,205,000 2,063,250 0.6438 26.39 26.39 26.81 25.98 27.22 77,717 26.548 0.00%
1995-07-12 0 0.640 0.630 0.640 0.640 0.650 4,332,600 2,799,360 0.6461 26.39 25.98 26.39 26.39 26.81 105,060 26.645 0.00%
1995-07-11 0 0.640 0.640 0.650 0.640 0.650 2,165,400 1,393,272 0.6434 26.39 26.39 26.81 26.39 26.81 52,508 26.534 0.00%
1995-07-10 0 0.640 0.640 0.650 0.640 0.660 3,575,000 2,332,650 0.6525 26.39 26.39 26.81 26.39 27.22 86,689 26.908 -1.54%
1995-07-07 0 0.650 0.650 0.660 0.650 0.680 8,216,000 5,465,630 0.6652 26.81 26.81 27.22 26.81 28.04 199,227 27.434 -1.52%
1995-07-06 0 0.660 0.650 0.660 0.630 0.670 10,724,000 7,019,220 0.6545 27.22 26.81 27.22 25.98 27.63 260,042 26.993 3.13%
1995-07-05 0 0.640 0.640 0.650 0.630 0.650 4,572,000 2,928,720 0.6406 26.39 26.39 26.81 25.98 26.81 110,865 26.417 1.59%
1995-07-04 0 0.630 0.630 0.640 0.630 0.640 1,024,000 645,920 0.6308 25.98 25.98 26.39 25.98 26.39 24,831 26.013 0.00%
1995-07-03 0 0.630 0.630 0.640 0.630 0.650 1,959,000 1,253,100 0.6397 25.98 25.98 26.39 25.98 26.81 47,503 26.379 -3.08%
1995-06-30 0 0.650 0.650 0.660 0.640 0.660 5,853,000 3,805,890 0.6502 26.81 26.81 27.22 26.39 27.22 141,927 26.816 0.00%
1995-06-29 0 0.650 0.640 0.650 0.620 0.650 4,575,000 2,921,730 0.6386 26.81 26.39 26.81 25.57 26.81 110,938 26.337 3.17%
1995-06-28 0 0.630 0.630 0.640 0.620 0.630 2,236,000 1,407,280 0.6294 25.98 25.98 26.39 25.57 25.98 54,220 25.955 0.00%
1995-06-27 0 0.630 0.630 0.640 0.620 0.630 3,059,000 1,926,410 0.6298 25.98 25.98 26.39 25.57 25.98 74,177 25.971 0.00%
1995-06-26 0 0.630 0.630 0.640 0.620 0.630 4,118,000 2,573,040 0.6248 25.98 25.98 26.39 25.57 25.98 99,856 25.768 0.00%
1995-06-23 0 0.630 0.620 0.630 0.610 0.640 8,586,000 5,340,560 0.6220 25.98 25.57 25.98 25.16 26.39 208,199 25.651 3.28%
1995-06-22 0 0.610 0.600 0.610 0.590 0.610 3,986,000 2,400,520 0.6022 25.16 24.74 25.16 24.33 25.16 96,655 24.836 5.17%
1995-06-21 0 0.580 0.580 0.600 0.570 0.590 3,446,250 1,999,590 0.5802 23.92 23.92 24.74 23.51 24.33 83,567 23.928 -1.69%
1995-06-20 0 0.590 0.590 0.600 0.580 0.600 1,986,000 1,185,220 0.5968 24.33 24.33 24.74 23.92 24.74 48,158 24.611 -3.28%
1995-06-16 0 0.610 0.600 0.620 0.600 0.610 3,439,785 2,085,862 0.6064 25.16 24.74 25.57 24.74 25.16 83,410 25.007 0.00%
1995-06-15 0 0.610 0.610 0.620 0.610 0.610 1,404,000 856,440 0.6100 25.16 25.16 25.57 25.16 25.16 34,045 25.156 0.00%
1995-06-14 0 0.610 0.610 0.620 0.600 0.610 4,586,000 2,793,300 0.6091 25.16 25.16 25.57 24.74 25.16 111,204 25.119 1.67%
1995-06-13 0 0.600 0.600 0.620 0.600 0.610 3,438,000 2,084,900 0.6064 24.74 24.74 25.57 24.74 25.16 83,367 25.009 0.00%
1995-06-12 0 0.600 0.600 0.610 0.600 0.620 3,110,000 1,882,040 0.6052 24.74 24.74 25.16 24.74 25.57 75,413 24.956 -4.76%
1995-06-09 0 0.630 0.620 0.630 0.610 0.630 2,698,000 1,679,150 0.6224 25.98 25.57 25.98 25.16 25.98 65,423 25.666 3.28%
1995-06-08 0 0.610 0.610 0.620 0.600 0.620 5,662,000 3,442,980 0.6081 25.16 25.16 25.57 24.74 25.57 137,296 25.077 -1.61%
1995-06-07 0 0.660 0.660 0.670 0.650 0.670 8,790,800 5,800,290 0.6598 25.57 25.57 25.96 25.18 25.96 226,918 25.561 -1.49%
1995-06-06 0 0.670 0.670 0.680 0.660 0.700 11,521,250 7,735,133 0.6714 25.96 25.96 26.34 25.57 27.12 297,399 26.009 -2.90%
1995-06-05 0 0.690 0.680 0.690 0.670 0.700 27,556,005 18,991,493 0.6892 26.73 26.34 26.73 25.96 27.12 711,305 26.700 2.99%
1995-06-01 0 0.670 0.670 0.680 0.660 0.790 65,013,300 46,548,140 0.7160 25.96 25.96 26.34 25.57 30.60 1,678,193 27.737 -15.19%
1995-05-31 0 0.790 0.790 0.800 0.790 0.810 5,066,000 4,050,820 0.7996 30.60 30.60 30.99 30.60 31.38 130,769 30.977 0.00%
1995-05-30 0 0.790 0.790 0.800 0.790 0.810 8,364,000 6,656,840 0.7959 30.60 30.60 30.99 30.60 31.38 215,901 30.833 -2.47%
1995-05-29 0 0.810 0.800 0.810 0.790 0.820 18,671,000 15,110,560 0.8093 31.38 30.99 31.38 30.60 31.77 481,956 31.353 0.00%
1995-05-26 0 0.810 0.800 0.810 0.770 0.810 20,281,000 16,121,830 0.7949 31.38 30.99 31.38 29.83 31.38 523,515 30.795 2.53%
1995-05-25 0 0.790 0.780 0.790 0.770 0.790 2,567,895 1,996,528 0.7775 30.60 30.22 30.60 29.83 30.60 66,285 30.120 2.60%
1995-05-24 0 0.770 0.770 0.780 0.770 0.800 3,346,000 2,597,600 0.7763 29.83 29.83 30.22 29.83 30.99 86,371 30.075 -1.28%
1995-05-23 0 0.780 0.770 0.790 0.780 0.780 5,058,000 3,945,240 0.7800 30.22 29.83 30.60 30.22 30.22 130,563 30.217 1.30%
1995-05-22 0 0.770 0.760 0.770 0.760 0.770 2,063,500 1,587,370 0.7693 29.83 29.44 29.83 29.44 29.83 53,265 29.801 0.00%
1995-05-19 0 0.770 0.760 0.770 0.730 0.770 3,734,000 2,831,360 0.7583 29.83 29.44 29.83 28.28 29.83 96,386 29.375 -1.28%
1995-05-18 0 0.780 0.770 0.780 0.770 0.780 2,274,000 1,771,700 0.7791 30.22 29.83 30.22 29.83 30.22 58,699 30.183 -1.27%
1995-05-17 0 0.790 0.780 0.790 0.770 0.790 3,553,000 2,777,200 0.7816 30.60 30.22 30.60 29.83 30.60 91,714 30.281 1.28%
1995-05-16 0 0.780 0.780 0.790 0.780 0.810 7,852,000 6,241,680 0.7949 30.22 30.22 30.60 30.22 31.38 202,684 30.795 -1.27%
1995-05-15 0 0.790 0.780 0.790 0.780 0.820 32,726,000 26,218,740 0.8012 30.60 30.22 30.60 30.22 31.77 844,759 31.037 1.28%
1995-05-12 0 0.780 0.770 0.790 0.740 0.790 20,946,000 16,061,560 0.7668 30.22 29.83 30.60 28.67 30.60 540,681 29.706 5.41%
1995-05-11 0 0.740 0.740 0.750 0.730 0.750 6,938,000 5,115,700 0.7373 28.67 28.67 29.06 28.28 29.06 179,091 28.565 1.37%
1995-05-10 0 0.730 0.730 0.740 0.710 0.740 4,685,250 3,403,493 0.7264 28.28 28.28 28.67 27.51 28.67 120,941 28.142 1.39%
1995-05-09 0 0.720 0.710 0.720 0.700 0.720 5,970,000 4,212,820 0.7057 27.89 27.51 27.89 27.12 27.89 154,104 27.338 1.41%
1995-05-08 0 0.710 0.700 0.710 0.690 0.710 1,863,000 1,304,380 0.7002 27.51 27.12 27.51 26.73 27.51 48,090 27.124 1.43%
1995-05-05 0 0.700 0.690 0.700 0.690 0.700 948,000 663,180 0.6996 27.12 26.73 27.12 26.73 27.12 24,471 27.101 0.00%
1995-05-04 0 0.700 0.690 0.700 0.700 0.720 2,197,000 1,548,920 0.7050 27.12 26.73 27.12 27.12 27.89 56,711 27.312 -1.41%
1995-05-03 0 0.710 0.700 0.710 0.700 0.710 1,180,000 834,160 0.7069 27.51 27.12 27.51 27.12 27.51 30,459 27.386 2.90%
1995-05-02 0 0.690 0.690 0.700 0.680 0.700 1,851,250 1,277,662 0.6902 26.73 26.73 27.12 26.34 27.12 47,786 26.737 -1.43%
1995-05-01 0 0.700 0.700 0.710 0.700 0.720 980,000 686,500 0.7005 27.12 27.12 27.51 27.12 27.89 25,297 27.138 -2.78%
1995-04-28 0 0.720 0.710 0.720 0.710 0.720 1,840,000 1,308,160 0.7110 27.89 27.51 27.89 27.51 27.89 47,496 27.542 1.41%
1995-04-27 0 0.710 0.710 0.720 0.710 0.720 2,346,000 1,679,880 0.7161 27.51 27.51 27.89 27.51 27.89 60,557 27.740 0.00%
1995-04-26 0 0.710 0.710 0.720 0.690 0.740 2,322,000 1,671,480 0.7198 27.51 27.51 27.89 26.73 28.67 59,938 27.887 -5.33%
1995-04-25 0 0.750 0.740 0.750 0.740 0.760 1,991,000 1,503,680 0.7552 29.06 28.67 29.06 28.67 29.44 51,394 29.258 -1.32%
1995-04-24 0 0.760 0.760 0.770 0.760 0.770 832,000 638,840 0.7678 29.44 29.44 29.83 29.44 29.83 21,476 29.746 -2.56%
1995-04-21 0 0.780 0.770 0.780 0.760 0.780 898,000 691,660 0.7702 30.22 29.83 30.22 29.44 30.22 23,180 29.838 1.30%
1995-04-20 0 0.770 0.760 0.770 0.770 0.770 1,232,000 948,640 0.7700 29.83 29.44 29.83 29.83 29.83 31,802 29.830 0.00%
1995-04-19 0 0.770 0.770 0.780 0.760 0.780 958,000 738,980 0.7714 29.83 29.83 30.22 29.44 30.22 24,729 29.883 -1.28%
1995-04-18 0 0.780 0.770 0.780 0.780 0.780 844,000 658,320 0.7800 30.22 29.83 30.22 30.22 30.22 21,786 30.217 0.00%
1995-04-13 0 0.780 0.780 0.790 0.780 0.790 1,806,000 1,410,720 0.7811 30.22 30.22 30.60 30.22 30.60 46,618 30.261 0.00%
1995-04-12 0 0.780 0.780 0.790 0.770 0.780 2,066,250 1,603,475 0.7760 30.22 30.22 30.60 29.83 30.22 53,336 30.064 0.00%
1995-04-11 0 0.780 0.770 0.780 0.780 0.790 1,955,000 1,530,580 0.7829 30.22 29.83 30.22 30.22 30.60 50,465 30.330 -1.27%
1995-04-10 0 0.790 0.790 0.800 0.780 0.800 2,466,000 1,947,140 0.7896 30.60 30.60 30.99 30.22 30.99 63,655 30.589 0.00%
1995-04-07 0 0.790 0.790 0.800 0.790 0.810 3,066,000 2,447,620 0.7983 30.60 30.60 30.99 30.60 31.38 79,143 30.927 -2.47%
1995-04-06 0 0.810 0.800 0.810 0.800 0.830 9,734,000 8,014,980 0.8234 31.38 30.99 31.38 30.99 32.15 251,264 31.899 -1.22%
1995-04-04 0 0.820 0.810 0.820 0.800 0.820 2,444,250 1,969,628 0.8058 31.77 31.38 31.77 30.99 31.77 63,094 31.218 2.50%
1995-04-03 0 0.800 0.800 0.810 0.800 0.810 3,204,000 2,570,340 0.8022 30.99 30.99 31.38 30.99 31.38 82,705 31.078 -1.23%
1995-03-31 0 0.810 0.800 0.810 0.810 0.830 4,694,000 3,841,020 0.8183 31.38 30.99 31.38 31.38 32.15 121,167 31.700 0.00%
1995-03-30 0 0.810 0.810 0.820 0.810 0.840 6,503,000 5,360,820 0.8244 31.38 31.38 31.77 31.38 32.54 167,862 31.936 -1.22%
1995-03-29 0 0.820 0.810 0.820 0.780 0.820 5,425,000 4,393,790 0.8099 31.77 31.38 31.77 30.22 31.77 140,036 31.376 3.80%
1995-03-28 0 0.790 0.790 0.800 0.770 0.800 2,958,000 2,321,040 0.7847 30.60 30.60 30.99 29.83 30.99 76,355 30.398 1.28%
1995-03-27 0 0.780 0.780 0.790 0.780 0.790 2,842,000 2,219,860 0.7811 30.22 30.22 30.60 30.22 30.60 73,361 30.260 1.30%
1995-03-24 0 0.770 0.760 0.770 0.760 0.780 2,620,000 1,999,000 0.7630 29.83 29.44 29.83 29.44 30.22 67,630 29.558 0.00%
1995-03-23 0 0.770 0.770 0.780 0.770 0.780 2,044,000 1,588,580 0.7772 29.83 29.83 30.22 29.83 30.22 52,762 30.108 -2.53%
1995-03-22 0 0.790 0.780 0.790 0.780 0.790 1,807,000 1,426,370 0.7894 30.60 30.22 30.60 30.22 30.60 46,644 30.580 0.00%
1995-03-21 0 0.790 0.780 0.800 0.790 0.810 6,078,000 4,842,900 0.7968 30.60 30.22 30.99 30.60 31.38 156,892 30.868 0.00%
1995-03-20 0 0.790 0.780 0.790 0.770 0.790 4,105,000 3,212,850 0.7827 30.60 30.22 30.60 29.83 30.60 105,963 30.321 2.60%
1995-03-17 0 0.770 0.770 0.780 0.770 0.790 4,606,000 3,587,000 0.7788 29.83 29.83 30.22 29.83 30.60 118,895 30.169 0.00%
1995-03-16 0 0.770 0.760 0.770 0.770 0.790 4,036,000 3,129,220 0.7753 29.83 29.44 29.83 29.83 30.60 104,182 30.036 -3.75%
1995-03-15 0 0.800 0.790 0.800 0.780 0.800 6,798,000 5,368,460 0.7897 30.99 30.60 30.99 30.22 30.99 175,477 30.593 3.90%
1995-03-14 0 0.770 0.770 0.780 0.740 0.770 6,127,750 4,685,625 0.7647 29.83 29.83 30.22 28.67 29.83 158,176 29.623 2.67%
1995-03-13 0 0.750 0.750 0.760 0.730 0.750 3,362,000 2,494,100 0.7419 29.06 29.06 29.44 28.28 29.06 86,784 28.739 4.17%
1995-03-10 0 0.720 0.720 0.730 0.720 0.740 2,792,000 2,044,340 0.7322 27.89 27.89 28.28 27.89 28.67 72,070 28.366 -2.70%
1995-03-09 0 0.740 0.740 0.750 0.730 0.750 3,582,000 2,653,980 0.7409 28.67 28.67 29.06 28.28 29.06 92,462 28.703 1.37%
1995-03-08 0 0.730 0.720 0.730 0.710 0.740 2,550,000 1,853,300 0.7268 28.28 27.89 28.28 27.51 28.67 65,823 28.156 -1.35%
1995-03-07 0 0.740 0.740 0.750 0.740 0.760 1,639,000 1,236,700 0.7545 28.67 28.67 29.06 28.67 29.44 42,308 29.231 -1.33%
1995-03-06 0 0.750 0.750 0.760 0.750 0.760 1,314,000 993,100 0.7558 29.06 29.06 29.44 29.06 29.44 33,918 29.279 -2.60%
1995-03-03 0 0.770 0.770 0.780 0.760 0.770 1,576,000 1,204,060 0.7640 29.83 29.83 30.22 29.44 29.83 40,681 29.597 0.00%
1995-03-02 0 0.770 0.760 0.770 0.760 0.780 3,194,000 2,451,440 0.7675 29.83 29.44 29.83 29.44 30.22 82,447 29.734 -1.28%
1995-03-01 0 0.780 0.770 0.780 0.770 0.790 2,010,000 1,556,200 0.7742 30.22 29.83 30.22 29.83 30.60 51,884 29.994 0.00%
1995-02-28 0 0.780 0.780 0.790 0.780 0.790 2,654,000 2,066,320 0.7786 30.22 30.22 30.60 30.22 30.60 68,508 30.162 2.63%
1995-02-27 0 0.760 0.760 0.770 0.730 0.780 3,182,000 2,422,080 0.7612 29.44 29.44 29.83 28.28 30.22 82,137 29.488 -2.56%
1995-02-24 0 0.780 0.780 0.790 0.780 0.800 4,388,000 3,459,360 0.7884 30.22 30.22 30.60 30.22 30.99 113,268 30.541 1.30%
1995-02-23 0 0.770 0.770 0.780 0.760 0.790 3,872,000 3,002,580 0.7755 29.83 29.83 30.22 29.44 30.60 99,948 30.041 0.00%
1995-02-22 0 0.770 0.760 0.770 0.770 0.810 6,641,000 5,297,520 0.7977 29.83 29.44 29.83 29.83 31.38 171,425 30.903 -3.75%
1995-02-21 0 0.800 0.790 0.800 0.770 0.810 5,302,000 4,206,340 0.7933 30.99 30.60 30.99 29.83 31.38 136,861 30.734 6.67%
1995-02-20 0 0.750 0.750 0.760 0.740 0.770 3,074,000 2,317,640 0.7539 29.06 29.06 29.44 28.67 29.83 79,349 29.208 -3.85%
1995-02-17 0 0.780 0.770 0.780 0.770 0.790 3,356,463 2,602,644 0.7754 30.22 29.83 30.22 29.83 30.60 86,641 30.040 0.00%
1995-02-16 0 0.780 0.780 0.790 0.780 0.830 21,054,000 16,914,020 0.8034 30.22 30.22 30.60 30.22 32.15 543,468 31.122 0.00%
1995-02-15 0 0.780 0.770 0.780 0.740 0.780 5,718,000 4,373,640 0.7649 30.22 29.83 30.22 28.67 30.22 147,599 29.632 5.41%
1995-02-14 0 0.740 0.740 0.750 0.730 0.750 2,900,000 2,149,040 0.7410 28.67 28.67 29.06 28.28 29.06 74,858 28.708 -2.63%
1995-02-13 0 0.760 0.750 0.760 0.710 0.760 3,834,000 2,823,800 0.7365 29.44 29.06 29.44 27.51 29.44 98,967 28.533 4.11%
1995-02-10 0 0.730 0.720 0.730 0.730 0.750 2,482,000 1,829,700 0.7372 28.28 27.89 28.28 28.28 29.06 64,068 28.559 -1.35%
1995-02-09 0 0.740 0.730 0.740 0.720 0.750 4,800,000 3,551,240 0.7398 28.67 28.28 28.67 27.89 29.06 123,903 28.662 4.23%
1995-02-08 0 0.710 0.710 0.720 0.690 0.720 3,156,000 2,229,860 0.7065 27.51 27.51 27.89 26.73 27.89 81,466 27.372 0.00%
1995-02-07 0 0.710 0.700 0.720 0.700 0.750 5,804,000 4,201,460 0.7239 27.51 27.12 27.89 27.12 29.06 149,819 28.044 1.43%
1995-02-06 0 0.700 0.690 0.700 0.670 0.700 2,748,000 1,872,660 0.6815 27.12 26.73 27.12 25.96 27.12 70,934 26.400 7.69%
1995-02-03 0 0.650 0.640 0.650 0.640 0.670 980,000 648,660 0.6619 25.18 24.79 25.18 24.79 25.96 25,297 25.642 0.00%
1995-01-30 0 0.650 0.630 0.650 0.610 0.650 310,000 196,600 0.6342 25.18 24.41 25.18 23.63 25.18 8,002 24.569 1.56%
1995-01-27 0 0.640 0.630 0.640 0.630 0.650 1,110,000 714,300 0.6435 24.79 24.41 24.79 24.41 25.18 28,653 24.930 0.00%
1995-01-26 0 0.640 0.630 0.640 0.630 0.660 1,416,000 912,840 0.6447 24.79 24.41 24.79 24.41 25.57 36,551 24.974 1.59%
1995-01-25 0 0.630 0.630 0.640 0.610 0.630 2,164,000 1,333,600 0.6163 24.41 24.41 24.79 23.63 24.41 55,859 23.874 5.00%
1995-01-24 0 0.600 0.590 0.600 0.580 0.600 1,564,500 929,045 0.5938 23.24 22.86 23.24 22.47 23.24 40,385 23.005 0.00%
1995-01-23 0 0.600 0.590 0.610 0.570 0.660 2,962,000 1,778,220 0.6003 23.24 22.86 23.63 22.08 25.57 76,458 23.257 -10.45%
1995-01-20 0 0.670 0.660 0.670 0.650 0.670 1,651,000 1,088,960 0.6596 25.96 25.57 25.96 25.18 25.96 42,617 25.552 -2.90%
1995-01-19 0 0.690 0.680 0.690 0.690 0.730 3,538,000 2,496,080 0.7055 26.73 26.34 26.73 26.73 28.28 91,327 27.331 -5.48%
1995-01-18 0 0.730 0.720 0.730 0.720 0.730 2,712,000 1,978,360 0.7295 28.28 27.89 28.28 27.89 28.28 70,005 28.260 0.00%
1995-01-17 0 0.730 0.730 0.740 0.720 0.750 3,531,000 2,582,350 0.7313 28.28 28.28 28.67 27.89 29.06 91,146 28.332 0.00%
1995-01-16 0 0.730 0.720 0.730 0.720 0.740 2,540,000 1,859,700 0.7322 28.28 27.89 28.28 27.89 28.67 65,565 28.364 1.39%
1995-01-13 0 0.720 0.720 0.730 0.710 0.760 4,258,000 3,112,040 0.7309 27.89 27.89 28.28 27.51 29.44 109,912 28.314 -6.49%
1995-01-12 0 0.770 0.770 0.780 0.770 0.780 2,384,000 1,843,280 0.7732 29.83 29.83 30.22 29.83 30.22 61,538 29.953 -2.53%
1995-01-11 0 0.790 0.770 0.790 0.770 0.820 2,764,000 2,214,620 0.8012 30.60 29.83 30.60 29.83 31.77 71,347 31.040 0.00%
1995-01-10 0 0.790 0.790 0.800 0.750 0.790 3,312,000 2,577,200 0.7781 30.60 30.60 30.99 29.06 30.60 85,493 30.145 0.00%
1995-01-09 0 0.790 0.770 0.790 0.780 0.810 2,474,000 1,977,400 0.7993 30.60 29.83 30.60 30.22 31.38 63,862 30.964 -2.47%
1995-01-06 0 0.810 0.800 0.810 0.800 0.830 4,664,000 3,784,840 0.8115 31.38 30.99 31.38 30.99 32.15 120,392 31.438 -3.57%
1995-01-05 0 0.840 0.840 0.850 0.830 0.870 2,376,000 2,025,080 0.8523 32.54 32.54 32.93 32.15 33.70 61,332 33.018 -3.45%
1995-01-04 0 0.870 0.860 0.870 0.850 0.870 1,072,000 924,620 0.8625 33.70 33.32 33.70 32.93 33.70 27,672 33.414 2.35%
1995-01-03 0 0.850 0.840 0.850 0.840 0.900 2,452,000 2,135,980 0.8711 32.93 32.54 32.93 32.54 34.87 63,294 33.747 -9.57%
1994-12-30 0 0.940 0.930 0.940 0.930 0.960 2,659,000 2,511,540 0.9445 36.42 36.03 36.42 36.03 37.19 68,637 36.592 -2.08%
1994-12-29 0 0.960 0.960 - 0.880 0.960 2,501,312 2,305,755 0.9218 37.19 37.19 - 34.09 37.19 64,567 35.711 5.49%
1994-12-28 0 0.910 0.910 0.920 0.900 0.920 420,000 381,200 0.9076 35.25 35.25 35.64 34.87 35.64 10,841 35.161 1.11%
1994-12-23 0 0.900 0.890 0.910 0.900 0.900 290,000 261,400 0.9014 34.87 34.48 35.25 34.87 34.87 7,486 34.919 -2.17%
1994-12-22 0 0.920 0.920 0.930 0.900 0.930 5,304,000 4,817,520 0.9083 35.64 35.64 36.03 34.87 36.03 136,913 35.187 2.22%
1994-12-21 0 0.900 0.900 0.910 0.900 0.930 986,000 904,400 0.9172 34.87 34.87 35.25 34.87 36.03 25,452 35.534 -2.17%
1994-12-20 0 0.920 0.910 0.920 0.900 0.930 3,133,000 2,874,660 0.9175 35.64 35.25 35.64 34.87 36.03 80,872 35.546 -3.48%
1994-12-19 0 0.970 0.950 0.970 0.950 1.010 7,251,750 7,078,338 0.9761 36.93 36.17 36.93 36.17 38.45 190,489 37.159 4.30%
1994-12-16 0 0.930 0.920 0.930 0.900 0.930 2,272,000 2,082,300 0.9165 35.40 35.02 35.40 34.26 35.40 59,681 34.891 2.20%
1994-12-15 0 0.910 0.900 0.910 0.890 0.910 4,592,000 4,143,880 0.9024 34.64 34.26 34.64 33.88 34.64 120,623 34.354 4.60%
1994-12-14 0 0.870 0.870 0.880 0.860 0.880 6,103,000 5,312,580 0.8705 33.12 33.12 33.50 32.74 33.50 160,314 33.139 1.16%
1994-12-13 0 0.860 0.850 0.860 0.810 0.860 3,822,000 3,176,720 0.8312 32.74 32.36 32.74 30.84 32.74 100,396 31.642 7.50%
1994-12-12 0 0.800 0.800 0.810 0.790 0.850 5,208,000 4,224,460 0.8111 30.46 30.46 30.84 30.07 32.36 136,804 30.880 -3.61%
1994-12-09 0 0.830 0.830 0.840 0.820 0.860 7,690,000 6,460,020 0.8401 31.60 31.60 31.98 31.22 32.74 202,001 31.980 -7.78%
1994-12-08 0 0.900 0.900 0.910 0.900 0.930 5,426,000 4,946,520 0.9116 34.26 34.26 34.64 34.26 35.40 142,530 34.705 -4.26%
1994-12-07 0 0.940 0.930 0.950 0.940 0.960 1,731,000 1,641,700 0.9484 35.78 35.40 36.17 35.78 36.55 45,470 36.105 -1.05%
1994-12-06 0 0.950 0.940 0.950 0.930 0.950 2,015,000 1,896,020 0.9410 36.17 35.78 36.17 35.40 36.17 52,930 35.821 -1.04%
1994-12-05 0 0.960 0.950 0.960 0.950 0.980 3,678,000 3,561,780 0.9684 36.55 36.17 36.55 36.17 37.31 96,614 36.866 0.00%
1994-12-02 0 0.960 0.950 0.960 0.920 0.990 8,061,250 7,742,045 0.9604 36.55 36.17 36.55 35.02 37.69 211,753 36.562 -4.00%
1994-12-01 0 1.000 0.990 1.000 0.990 1.010 3,801,800 3,813,332 1.0030 38.07 37.69 38.07 37.69 38.45 99,866 38.185 0.00%
1994-11-30 0 1.000 1.000 1.010 0.990 1.020 4,258,000 4,250,900 0.9983 38.07 38.07 38.45 37.69 38.83 111,849 38.006 -1.96%
1994-11-29 0 1.020 1.010 1.020 1.010 1.030 5,918,000 6,031,640 1.0192 38.83 38.45 38.83 38.45 39.21 155,454 38.800 0.99%
1994-11-28 0 1.010 1.000 1.010 1.000 1.040 4,874,000 4,969,460 1.0196 38.45 38.07 38.45 38.07 39.59 128,030 38.815 -0.98%
1994-11-25 0 1.020 1.020 1.030 1.020 1.040 2,853,000 2,927,000 1.0259 38.83 38.83 39.21 38.83 39.59 74,943 39.057 -1.92%
1994-11-24 0 1.040 1.030 1.040 1.030 1.060 10,045,000 10,474,720 1.0428 39.59 39.21 39.59 39.21 40.35 263,862 39.698 0.97%
1994-11-23 0 1.030 1.020 1.030 0.990 1.030 16,259,000 16,470,910 1.0130 39.21 38.83 39.21 37.69 39.21 427,092 38.565 -3.74%
1994-11-22 0 1.070 1.070 1.080 1.070 1.110 12,164,000 13,228,640 1.0875 40.73 40.73 41.11 40.73 42.26 319,524 41.401 -6.14%
1994-11-21 0 1.140 1.130 1.140 1.130 1.150 7,593,000 8,655,290 1.1399 43.40 43.02 43.40 43.02 43.78 199,453 43.395 -1.72%
1994-11-18 0 1.160 1.150 1.160 1.130 1.170 55,813,500 63,541,710 1.1385 44.16 43.78 44.16 43.02 44.54 1,466,110 43.340 1.75%
1994-11-17 0 1.140 1.140 1.150 1.130 1.180 36,035,250 41,252,108 1.1448 43.40 43.40 43.78 43.02 44.92 946,575 43.580 3.64%
1994-11-16 0 1.100 1.090 1.100 1.070 1.100 9,646,000 10,402,580 1.0784 41.88 41.50 41.88 40.73 41.88 253,381 41.055 0.92%
1994-11-15 0 1.090 1.080 1.090 1.070 1.100 10,047,250 10,959,875 1.0908 41.50 41.11 41.50 40.73 41.88 263,921 41.527 1.87%
1994-11-14 0 1.070 1.060 1.070 1.050 1.070 3,824,000 4,052,560 1.0598 40.73 40.35 40.73 39.97 40.73 100,449 40.344 0.94%
1994-11-11 0 1.060 1.050 1.060 1.050 1.070 1,926,000 2,052,400 1.0656 40.35 39.97 40.35 39.97 40.73 50,592 40.568 -1.85%
1994-11-10 0 1.080 1.070 1.080 1.060 1.080 6,672,000 7,136,560 1.0696 41.11 40.73 41.11 40.35 41.11 175,260 40.720 1.89%
1994-11-09 0 1.060 1.050 1.060 1.050 1.070 1,890,000 1,998,000 1.0571 40.35 39.97 40.35 39.97 40.73 49,647 40.244 0.00%
1994-11-08 0 1.060 1.050 1.070 1.050 1.060 4,719,000 4,996,490 1.0588 40.35 39.97 40.73 39.97 40.35 123,959 40.308 0.00%
1994-11-07 0 1.060 1.050 1.070 1.050 1.070 3,301,000 3,496,370 1.0592 40.35 39.97 40.73 39.97 40.73 86,711 40.322 0.00%
1994-11-04 0 1.060 1.060 1.070 1.060 1.080 2,194,000 2,340,740 1.0669 40.35 40.35 40.73 40.35 41.11 57,632 40.615 0.00%
1994-11-03 0 1.060 1.060 1.070 1.060 1.080 2,174,000 2,325,520 1.0697 40.35 40.35 40.73 40.35 41.11 57,107 40.722 -1.85%
1994-11-02 0 1.080 1.060 1.080 1.060 1.090 5,542,000 5,902,520 1.0651 41.11 40.35 41.11 40.35 41.50 145,577 40.546 -0.92%
1994-11-01 0 1.090 1.080 1.090 1.070 1.100 8,640,000 9,377,720 1.0854 41.50 41.11 41.50 40.73 41.88 226,956 41.320 -0.91%
1994-10-31 0 1.100 1.090 1.100 1.060 1.100 11,308,000 12,245,080 1.0829 41.88 41.50 41.88 40.35 41.88 297,039 41.224 3.77%
1994-10-28 0 1.060 1.060 1.070 1.040 1.060 5,297,000 5,575,980 1.0527 40.35 40.35 40.73 39.59 40.35 139,142 40.074 0.00%
1994-10-27 0 1.060 1.050 1.060 1.050 1.060 2,024,000 2,144,640 1.0596 40.35 39.97 40.35 39.97 40.35 53,166 40.338 0.00%
1994-10-26 0 1.060 1.050 1.060 1.040 1.060 2,306,000 2,438,060 1.0573 40.35 39.97 40.35 39.59 40.35 60,574 40.249 0.00%
1994-10-25 0 1.060 1.060 1.070 1.060 1.070 1,578,530 1,678,330 1.0632 40.35 40.35 40.73 40.35 40.73 41,465 40.476 -1.85%
1994-10-24 0 1.080 1.070 1.080 1.050 1.080 2,766,464 2,942,949 1.0638 41.11 40.73 41.11 39.97 41.11 72,670 40.498 0.00%
1994-10-21 0 1.080 1.070 1.080 1.050 1.080 8,568,000 9,102,090 1.0623 41.11 40.73 41.11 39.97 41.11 225,064 40.442 -0.92%
1994-10-20 0 1.090 1.080 1.090 1.060 1.090 10,291,000 10,994,000 1.0683 41.50 41.11 41.50 40.35 41.50 270,324 40.670 3.81%
1994-10-19 0 1.070 1.060 1.070 1.060 1.080 3,105,500 3,333,100 1.0733 39.97 39.60 39.97 39.60 40.35 83,129 40.095 -0.93%
1994-10-18 0 1.080 1.080 1.090 1.050 1.080 8,240,000 8,706,260 1.0566 40.35 40.35 40.72 39.23 40.35 220,571 39.471 2.86%
1994-10-17 0 1.050 1.050 1.060 1.050 1.060 2,911,000 3,056,690 1.0500 39.23 39.23 39.60 39.23 39.60 77,923 39.227 0.00%
1994-10-14 0 1.050 1.050 1.060 1.050 1.070 3,673,500 3,885,520 1.0577 39.23 39.23 39.60 39.23 39.97 98,334 39.514 -0.94%
1994-10-12 0 1.060 1.050 1.060 1.040 1.060 3,733,000 3,933,360 1.0537 39.60 39.23 39.60 38.85 39.60 99,926 39.363 0.95%
1994-10-11 0 1.050 1.040 1.050 1.040 1.060 4,660,500 4,887,880 1.0488 39.23 38.85 39.23 38.85 39.60 124,754 39.180 0.00%
1994-10-10 0 1.050 1.050 1.060 1.040 1.070 1,626,000 1,712,660 1.0533 39.23 39.23 39.60 38.85 39.97 43,525 39.349 0.00%
1994-10-07 0 1.050 1.050 1.060 1.040 1.060 4,425,000 4,649,090 1.0506 39.23 39.23 39.60 38.85 39.60 118,450 39.249 -0.94%
1994-10-06 0 1.060 1.050 1.060 1.050 1.070 3,683,000 3,908,280 1.0612 39.60 39.23 39.60 39.23 39.97 98,588 39.643 -0.93%
1994-10-05 0 1.070 1.070 1.080 1.070 1.090 8,484,000 9,157,440 1.0794 39.97 39.97 40.35 39.97 40.72 227,103 40.323 -3.60%
1994-10-04 0 1.110 1.100 1.110 1.100 1.160 42,045,000 47,699,420 1.1345 41.47 41.09 41.47 41.09 43.33 1,125,476 42.382 -1.77%
1994-10-03 0 1.130 1.120 1.140 1.070 1.140 22,618,500 25,079,095 1.1088 42.21 41.84 42.59 39.97 42.59 605,460 41.422 4.15%
1994-09-30 0 1.085 1.080 1.085 1.080 1.100 14,247,750 15,499,033 1.0878 40.53 40.35 40.53 40.35 41.09 381,389 40.638 -1.81%
1994-09-29 0 1.105 1.095 1.105 1.075 1.115 40,071,157 44,093,599 1.1004 41.28 40.91 41.28 40.16 41.65 1,072,639 41.108 2.31%
1994-09-28 0 1.080 1.075 1.080 1.045 1.080 5,936,938 6,359,338 1.0711 40.35 40.16 40.35 39.04 40.35 158,922 40.015 3.35%
1994-09-27 0 1.045 1.040 1.050 1.040 1.060 3,431,250 3,591,045 1.0466 39.04 38.85 39.23 38.85 39.60 91,849 39.097 0.48%
1994-09-26 0 1.040 1.040 1.045 1.035 1.070 6,892,000 7,185,140 1.0425 38.85 38.85 39.04 38.67 39.97 184,488 38.946 -2.80%
1994-09-23 0 1.070 1.070 1.075 1.070 1.110 9,694,500 10,536,280 1.0868 39.97 39.97 40.16 39.97 41.47 259,506 40.601 -3.60%
1994-09-22 0 1.110 1.105 1.110 1.080 1.115 30,156,750 33,188,303 1.1005 41.47 41.28 41.47 40.35 41.65 807,247 41.113 0.00%
1994-09-20 0 1.110 1.105 1.110 1.060 1.110 27,111,250 29,149,718 1.0752 41.47 41.28 41.47 39.60 41.47 725,724 40.166 4.72%
1994-09-19 0 1.060 1.060 1.065 1.045 1.070 4,988,000 5,278,320 1.0582 39.60 39.60 39.79 39.04 39.97 133,521 39.532 0.47%
1994-09-16 0 1.055 1.055 1.060 1.030 1.060 3,916,506 4,110,761 1.0496 39.41 39.41 39.60 38.48 39.60 104,838 39.210 2.43%
1994-09-15 0 1.030 1.025 1.035 1.025 1.030 2,199,000 2,259,750 1.0276 38.48 38.29 38.67 38.29 38.48 58,864 38.390 -0.48%
1994-09-14 0 1.035 1.030 1.035 1.030 1.065 4,163,000 4,352,680 1.0456 38.67 38.48 38.67 38.48 39.79 111,437 39.060 -1.43%
1994-09-13 0 1.050 1.045 1.050 1.020 1.050 3,118,971 3,241,357 1.0392 39.23 39.04 39.23 38.10 39.23 83,490 38.823 2.44%
1994-09-12 0 1.025 1.025 1.030 1.025 1.050 3,950,500 4,090,160 1.0354 38.29 38.29 38.48 38.29 39.23 105,748 38.678 -3.76%
1994-09-09 0 1.065 1.060 1.065 1.055 1.080 12,152,750 12,967,480 1.0670 39.79 39.60 39.79 39.41 40.35 325,309 39.862 0.00%
1994-09-08 0 1.065 1.060 1.065 1.050 1.080 14,024,000 14,844,120 1.0585 39.79 39.60 39.79 39.23 40.35 375,400 39.542 -0.47%
1994-09-07 0 1.070 1.070 1.075 1.055 1.085 18,322,500 19,608,920 1.0702 39.97 39.97 40.16 39.41 40.53 490,463 39.980 4.90%
1994-09-06 0 1.020 1.015 1.020 1.010 1.025 2,070,000 2,107,770 1.0182 38.10 37.92 38.10 37.73 38.29 55,411 38.039 0.00%
1994-09-05 0 1.020 1.015 1.025 1.010 1.025 4,682,000 4,763,950 1.0175 38.10 37.92 38.29 37.73 38.29 125,329 38.011 1.49%
1994-09-02 0 1.005 1.005 1.010 0.995 1.025 4,048,000 4,068,180 1.0050 37.54 37.54 37.73 37.17 38.29 108,358 37.544 0.50%
1994-09-01 0 1.000 0.995 1.000 0.995 1.010 1,692,000 1,691,820 0.9999 37.36 37.17 37.36 37.17 37.73 45,292 37.354 0.00%
1994-08-31 0 1.000 1.000 1.005 0.995 1.020 3,055,000 3,056,180 1.0004 37.36 37.36 37.54 37.17 38.10 81,777 37.372 1.01%
1994-08-30 0 0.990 0.985 0.990 0.980 0.995 2,629,785 2,602,502 0.9896 36.98 36.80 36.98 36.61 37.17 70,395 36.970 2.06%
1994-08-26 0 0.970 0.970 0.975 0.960 0.975 2,452,000 2,367,000 0.9653 36.24 36.24 36.42 35.86 36.42 65,636 36.063 2.11%
1994-08-25 0 0.950 0.940 0.965 0.940 0.975 2,082,000 2,007,800 0.9644 35.49 35.12 36.05 35.12 36.42 55,732 36.026 -2.06%
1994-08-24 0 0.970 0.970 0.975 0.930 0.970 3,975,000 3,768,650 0.9481 36.24 36.24 36.42 34.74 36.24 106,404 35.418 1.04%
1994-08-23 0 0.960 0.960 0.970 0.960 1.000 2,760,000 2,722,880 0.9866 35.86 35.86 36.24 35.86 37.36 73,881 36.855 -4.95%
1994-08-22 0 1.010 1.000 1.015 1.000 1.015 640,000 646,690 1.0105 37.73 37.36 37.92 37.36 37.92 17,132 37.748 0.00%
1994-08-19 0 1.010 1.005 1.010 1.000 1.015 4,429,000 4,468,530 1.0089 37.73 37.54 37.73 37.36 37.92 118,557 37.691 -1.46%
1994-08-18 0 1.025 1.025 1.030 1.020 1.040 1,847,000 1,903,210 1.0304 38.29 38.29 38.48 38.10 38.85 49,441 38.494 -1.44%
1994-08-17 0 1.040 1.035 1.040 1.030 1.060 1,507,000 1,578,510 1.0475 38.85 38.67 38.85 38.48 39.60 40,340 39.130 0.97%
1994-08-16 0 1.030 1.030 1.035 1.025 1.040 1,580,500 1,630,178 1.0314 38.48 38.48 38.67 38.29 38.85 42,307 38.532 -0.96%
1994-08-15 0 1.040 1.040 1.050 1.035 1.080 2,166,000 2,284,330 1.0546 38.85 38.85 39.23 38.67 40.35 57,980 39.398 -2.35%
1994-08-12 0 1.065 1.065 1.075 1.040 1.070 4,070,000 4,276,410 1.0507 39.79 39.79 40.16 38.85 39.97 108,947 39.252 1.43%
1994-08-11 0 1.050 1.045 1.055 1.040 1.065 2,757,000 2,900,770 1.0521 39.23 39.04 39.41 38.85 39.79 73,800 39.306 -1.41%
1994-08-10 0 1.065 1.065 1.070 1.045 1.065 3,534,500 3,728,340 1.0548 39.79 39.79 39.97 39.04 39.79 94,613 39.406 1.91%
1994-08-09 0 1.045 1.040 1.045 1.035 1.085 4,622,000 4,904,470 1.0611 39.04 38.85 39.04 38.67 40.53 123,723 39.641 -2.79%
1994-08-08 0 1.075 1.070 1.075 1.070 1.120 12,610,000 13,840,500 1.0976 40.16 39.97 40.16 39.97 41.84 337,549 41.003 0.00%
1994-08-05 0 1.075 1.075 1.080 1.055 1.090 16,593,000 17,851,720 1.0759 40.16 40.16 40.35 39.41 40.72 444,168 40.191 1.42%
1994-08-04 0 1.060 1.060 1.065 1.035 1.065 7,225,000 7,586,030 1.0500 39.60 39.60 39.79 38.67 39.79 193,401 39.224 2.42%
1994-08-03 0 1.035 1.030 1.035 1.025 1.040 3,372,411 3,481,954 1.0325 38.67 38.48 38.67 38.29 38.85 90,274 38.571 -0.96%
1994-08-02 0 1.045 1.040 1.045 1.025 1.055 5,016,000 5,200,170 1.0367 39.04 38.85 39.04 38.29 39.41 134,270 38.729 0.00%
1994-08-01 0 1.045 1.040 1.045 1.040 1.060 7,982,600 8,409,970 1.0535 39.04 38.85 39.04 38.85 39.60 213,681 39.358 0.48%
1994-07-29 0 1.040 1.035 1.040 1.000 1.050 11,050,250 11,403,595 1.0320 38.85 38.67 38.85 37.36 39.23 295,797 38.552 4.00%
1994-07-28 0 1.000 1.000 1.010 1.000 1.015 4,423,000 4,460,710 1.0085 37.36 37.36 37.73 37.36 37.92 118,396 37.676 -0.50%
1994-07-27 0 1.005 1.005 1.010 0.985 1.010 4,185,400 4,197,592 1.0029 37.54 37.54 37.73 36.80 37.73 112,036 37.466 0.50%
1994-07-26 0 1.000 0.995 1.000 0.980 1.000 2,810,000 2,782,100 0.9901 37.36 37.17 37.36 36.61 37.36 75,219 36.987 1.52%
1994-07-25 0 0.985 0.980 0.985 0.985 1.000 1,791,000 1,772,170 0.9895 36.80 36.61 36.80 36.80 37.36 47,942 36.965 -1.01%
1994-07-22 0 0.995 0.995 1.000 0.995 1.030 2,732,000 2,743,830 1.0043 37.17 37.17 37.36 37.17 38.48 73,131 37.519 0.51%
1994-07-21 0 0.990 0.990 0.995 0.985 1.000 2,610,000 2,586,710 0.9911 36.98 36.98 37.17 36.80 37.36 69,865 37.024 -1.49%
1994-07-20 0 1.005 1.000 1.010 1.005 1.015 2,866,000 2,895,000 1.0101 37.54 37.36 37.73 37.54 37.92 76,718 37.736 0.50%
1994-07-19 0 1.000 1.005 1.010 1.000 1.015 1,709,000 1,720,400 1.0067 37.36 37.54 37.73 37.36 37.92 45,747 37.607 -1.48%
1994-07-18 0 1.015 1.015 1.020 1.010 1.025 3,287,000 3,344,720 1.0176 37.92 37.92 38.10 37.73 38.29 87,988 38.014 1.00%
1994-07-15 0 1.005 1.000 1.005 0.990 1.010 3,105,000 3,107,150 1.0007 37.54 37.36 37.54 36.98 37.73 83,116 37.383 2.55%
1994-07-14 0 0.980 0.980 0.985 0.980 1.000 1,714,000 1,705,360 0.9950 36.61 36.61 36.80 36.61 37.36 45,881 37.169 -1.01%
1994-07-13 0 0.990 0.990 0.995 0.980 0.990 1,993,000 1,967,860 0.9874 36.98 36.98 37.17 36.61 36.98 53,349 36.886 1.02%
1994-07-12 0 0.980 0.975 0.980 0.960 0.980 1,274,000 1,234,140 0.9687 36.61 36.42 36.61 35.86 36.61 34,103 36.189 0.00%
1994-07-11 0 0.980 0.965 0.980 0.965 0.980 810,000 784,300 0.9683 36.61 36.05 36.61 36.05 36.61 21,682 36.172 -0.51%
1994-07-08 0 0.985 0.980 0.985 0.960 0.985 3,159,000 3,081,170 0.9754 36.80 36.61 36.80 35.86 36.80 84,561 36.437 0.51%
1994-07-07 0 0.980 0.970 0.980 0.950 0.980 1,914,000 1,844,460 0.9637 36.61 36.24 36.61 35.49 36.61 51,235 36.000 -1.01%
1994-07-06 0 0.990 0.980 0.990 0.970 0.990 1,325,000 1,295,460 0.9777 36.98 36.61 36.98 36.24 36.98 35,468 36.525 -1.00%
1994-07-05 0 1.000 0.990 1.000 0.980 1.000 1,625,000 1,607,290 0.9891 37.36 36.98 37.36 36.61 37.36 43,499 36.950 0.00%
1994-07-04 0 1.000 1.000 1.005 1.000 1.005 1,772,000 1,773,440 1.0008 37.36 37.36 37.54 37.36 37.54 47,434 37.388 -0.50%
1994-07-01 0 1.005 1.000 1.005 1.000 1.010 4,110,000 4,114,100 1.0010 37.54 37.36 37.54 37.36 37.73 110,018 37.395 -3.37%
1994-06-30 0 1.040 1.030 1.040 0.990 1.050 7,623,000 7,848,840 1.0296 38.85 38.48 38.85 36.98 39.23 204,055 38.464 4.00%
1994-06-29 0 1.000 0.990 1.000 0.980 1.000 3,221,000 3,192,620 0.9912 37.36 36.98 37.36 36.61 37.36 86,221 37.028 0.00%
1994-06-28 0 1.000 0.990 1.000 0.990 1.000 5,789,000 5,759,250 0.9949 37.36 36.98 37.36 36.98 37.36 154,962 37.166 1.01%
1994-06-27 0 0.990 0.980 1.000 0.980 1.010 11,010,000 10,942,140 0.9938 36.98 36.61 37.36 36.61 37.73 294,720 37.127 -3.88%
1994-06-24 0 1.030 1.020 1.030 1.020 1.040 1,479,000 1,518,210 1.0265 38.48 38.10 38.48 38.10 38.85 39,590 38.348 -0.96%
1994-06-23 0 1.040 1.030 1.040 1.040 1.050 1,762,000 1,832,680 1.0401 38.85 38.48 38.85 38.85 39.23 47,166 38.856 0.97%
1994-06-22 0 1.030 1.020 1.040 1.020 1.040 3,034,000 3,139,070 1.0346 38.48 38.10 38.85 38.10 38.85 81,215 38.651 -1.90%
1994-06-21 0 1.050 1.040 1.050 1.040 1.060 2,522,000 2,645,100 1.0488 39.23 38.85 39.23 38.85 39.60 67,510 39.181 -1.87%
1994-06-20 0 1.070 1.070 1.080 1.060 1.080 5,893,000 6,298,580 1.0688 39.97 39.97 40.35 39.60 40.35 157,746 39.929 -0.93%
1994-06-17 0 1.080 1.070 1.080 1.020 1.080 10,565,000 11,190,610 1.0592 40.35 39.97 40.35 38.10 40.35 282,808 39.570 5.88%
1994-06-16 0 1.020 1.010 1.030 1.010 1.030 924,000 942,320 1.0198 38.10 37.73 38.48 37.73 38.48 24,734 38.098 -1.92%
1994-06-15 0 1.040 1.030 1.040 1.030 1.040 1,447,000 1,491,310 1.0306 38.85 38.48 38.85 38.48 38.85 38,734 38.501 0.97%
1994-06-10 0 1.030 1.020 1.040 1.000 1.040 3,116,000 3,182,640 1.0214 38.48 38.10 38.85 37.36 38.85 83,410 38.156 -1.90%
1994-06-09 0 1.050 1.030 1.040 1.040 1.070 1,584,000 1,670,540 1.0546 39.23 38.48 38.85 38.85 39.97 42,401 39.399 -0.94%
1994-06-08 0 1.060 1.050 1.060 1.040 1.060 1,339,000 1,409,970 1.0530 39.60 39.23 39.60 38.85 39.60 35,843 39.338 0.00%
1994-06-07 0 1.060 1.050 1.070 1.050 1.090 4,210,000 4,508,080 1.0708 39.60 39.23 39.97 39.23 40.72 112,695 40.003 0.00%
1994-06-06 0 1.060 1.060 1.070 1.050 1.070 1,744,000 1,843,540 1.0571 39.60 39.60 39.97 39.23 39.97 46,684 39.490 0.00%
1994-06-03 0 1.060 1.060 1.070 1.050 1.060 1,626,000 1,718,740 1.0570 39.60 39.60 39.97 39.23 39.60 43,525 39.488 0.95%
1994-06-02 0 1.090 1.080 1.100 1.080 1.110 2,442,000 2,667,860 1.0925 39.23 38.87 39.59 38.87 39.95 67,859 39.315 -1.80%
1994-06-01 0 1.110 1.110 1.120 1.100 1.110 1,464,000 1,622,350 1.1082 39.95 39.95 40.31 39.59 39.95 40,682 39.879 0.00%
1994-05-31 0 1.110 1.110 1.120 1.090 1.120 3,320,000 3,660,400 1.1025 39.95 39.95 40.31 39.23 40.31 92,257 39.676 0.00%
1994-05-30 0 1.110 1.110 1.120 1.110 1.120 1,950,000 2,169,700 1.1127 39.95 39.95 40.31 39.95 40.31 54,187 40.041 0.91%
1994-05-27 0 1.100 1.090 1.110 1.090 1.110 3,862,000 4,246,610 1.0996 39.59 39.23 39.95 39.23 39.95 107,318 39.570 0.00%
1994-05-26 0 1.100 1.090 1.110 1.080 1.130 10,014,000 11,091,540 1.1076 39.59 39.23 39.95 38.87 40.66 278,270 39.859 0.00%
1994-05-25 0 1.100 1.090 1.100 1.080 1.120 6,662,000 7,330,860 1.1004 39.59 39.23 39.59 38.87 40.31 185,124 39.600 0.00%
1994-05-24 0 1.100 1.090 1.100 1.080 1.120 7,570,000 8,322,640 1.0994 39.59 39.23 39.59 38.87 40.31 210,356 39.565 -1.79%
1994-05-23 0 1.120 1.110 1.120 1.110 1.140 4,738,000 5,338,320 1.1267 40.31 39.95 40.31 39.95 41.02 131,660 40.546 -1.75%
1994-05-20 0 1.140 1.130 1.150 1.120 1.150 11,383,000 12,949,470 1.1376 41.02 40.66 41.38 40.31 41.38 316,312 40.939 2.70%
1994-05-19 0 1.110 1.110 1.130 1.110 1.170 8,993,625 10,164,143 1.1301 39.95 39.95 40.66 39.95 42.10 249,916 40.670 -2.63%
1994-05-18 0 1.140 1.130 1.140 1.080 1.150 12,023,813 13,324,109 1.1081 41.02 40.66 41.02 38.87 41.38 334,119 39.878 5.56%
1994-05-17 0 1.080 1.070 1.090 1.070 1.120 4,671,375 5,099,700 1.0917 38.87 38.51 39.23 38.51 40.31 129,809 39.286 -2.70%
1994-05-16 0 1.110 1.100 1.110 1.090 1.130 3,638,000 4,064,420 1.1172 39.95 39.59 39.95 39.23 40.66 101,093 40.205 -0.89%
1994-05-13 0 1.120 1.110 1.120 1.100 1.140 8,168,000 9,135,600 1.1185 40.31 39.95 40.31 39.59 41.02 226,973 40.250 1.82%
1994-05-12 0 1.100 1.090 1.100 1.070 1.100 3,934,488 4,280,803 1.0880 39.59 39.23 39.59 38.51 39.59 109,332 39.154 1.85%
1994-05-11 0 1.080 1.080 1.090 1.070 1.090 2,417,000 2,616,140 1.0824 38.87 38.87 39.23 38.51 39.23 67,164 38.952 1.89%
1994-05-10 0 1.060 1.050 1.070 1.040 1.070 1,692,250 1,787,318 1.0562 38.15 37.79 38.51 37.43 38.51 47,024 38.008 0.95%
1994-05-09 0 1.050 1.050 1.060 1.050 1.070 2,878,500 3,038,360 1.0555 37.79 37.79 38.15 37.79 38.51 79,988 37.985 -1.87%
1994-05-06 0 1.070 1.080 1.090 1.070 1.100 3,267,000 3,531,130 1.0808 38.51 38.87 39.23 38.51 39.59 90,784 38.896 -0.93%
1994-05-05 0 1.080 1.070 1.090 1.040 1.090 2,309,000 2,475,680 1.0722 38.87 38.51 39.23 37.43 39.23 64,163 38.584 -1.82%
1994-05-04 0 1.100 1.100 1.110 1.070 1.120 3,129,000 3,433,780 1.0974 39.59 39.59 39.95 38.51 40.31 86,949 39.492 -1.79%
1994-05-03 0 1.120 1.120 1.130 1.090 1.120 3,253,000 3,613,500 1.1108 40.31 40.31 40.66 39.23 40.31 90,395 39.975 -0.88%
1994-05-02 0 1.130 1.130 1.140 1.130 1.150 1,176,000 1,339,640 1.1391 40.66 40.66 41.02 40.66 41.38 32,679 40.994 -2.59%
1994-04-29 0 1.160 1.150 1.160 1.150 1.160 9,800,000 11,337,300 1.1569 41.74 41.38 41.74 41.38 41.74 272,324 41.632 0.00%
1994-04-28 0 1.160 1.160 1.170 1.150 1.180 1,774,250 2,073,938 1.1689 41.74 41.74 42.10 41.38 42.46 49,303 42.065 -1.69%
1994-04-27 0 1.180 1.170 1.180 1.160 1.200 5,989,000 7,054,680 1.1779 42.46 42.10 42.46 41.74 43.18 166,423 42.390 -1.67%
1994-04-26 0 1.200 1.190 1.200 1.170 1.210 7,187,000 8,557,460 1.1907 43.18 42.82 43.18 42.10 43.54 199,713 42.849 0.00%
1994-04-25 0 1.200 1.190 1.210 1.110 1.200 16,951,000 19,565,450 1.1542 43.18 42.82 43.54 39.95 43.18 471,036 41.537 5.26%
1994-04-22 0 1.140 1.130 1.140 1.130 1.160 3,373,000 3,841,790 1.1390 41.02 40.66 41.02 40.66 41.74 93,729 40.988 1.79%
1994-04-21 0 1.120 1.110 1.120 1.110 1.150 6,878,595 7,720,879 1.1225 40.31 39.95 40.31 39.95 41.38 191,143 40.393 -4.27%
1994-04-20 0 1.170 1.160 1.170 1.150 1.180 6,613,000 7,735,890 1.1698 42.10 41.74 42.10 41.38 42.46 183,763 42.097 -1.68%
1994-04-19 0 1.190 1.180 1.190 1.170 1.190 9,449,000 11,187,600 1.1840 42.82 42.46 42.82 42.10 42.82 262,570 42.608 -2.46%
1994-04-18 0 1.220 1.210 1.220 1.180 1.220 4,959,500 5,975,395 1.2048 43.90 43.54 43.90 42.46 43.90 137,815 43.358 0.00%
1994-04-15 0 1.220 1.210 1.230 1.190 1.230 9,066,000 11,011,370 1.2146 43.90 43.54 44.26 42.82 44.26 251,927 43.709 1.67%
1994-04-14 0 1.200 1.190 1.200 1.180 1.210 4,985,000 5,949,700 1.1935 43.18 42.82 43.18 42.46 43.54 138,524 42.951 0.00%
1994-04-13 0 1.200 1.190 1.200 1.190 1.250 14,750,000 17,914,640 1.2146 43.18 42.82 43.18 42.82 44.98 409,875 43.708 0.84%
1994-04-12 0 1.190 1.180 1.200 1.180 1.230 9,266,000 11,097,180 1.1976 42.82 42.46 43.18 42.46 44.26 257,485 43.098 -0.83%
1994-04-11 0 1.200 1.200 1.210 1.160 1.210 11,653,750 13,785,838 1.1830 43.18 43.18 43.54 41.74 43.54 323,836 42.570 4.35%
1994-04-08 0 1.150 1.140 1.150 1.110 1.160 6,654,000 7,608,390 1.1434 41.38 41.02 41.38 39.95 41.74 184,902 41.148 3.60%
1994-04-07 0 1.110 1.110 1.120 1.090 1.140 4,181,666 4,676,993 1.1185 39.95 39.95 40.31 39.23 41.02 116,201 40.249 0.91%
1994-04-06 0 1.100 1.100 1.110 1.100 1.160 1,341,000 1,493,800 1.1139 39.59 39.59 39.95 39.59 41.74 37,264 40.087 0.92%
1994-03-31 0 1.090 1.080 1.100 1.060 1.090 2,050,250 2,209,790 1.0778 39.23 38.87 39.59 38.15 39.23 56,973 38.787 -1.80%
1994-03-30 0 1.110 1.110 1.120 1.110 1.130 1,716,000 1,927,000 1.1230 39.95 39.95 40.31 39.95 40.66 47,684 40.412 -0.89%
1994-03-29 0 1.120 1.120 1.130 1.110 1.130 1,670,000 1,875,280 1.1229 40.31 40.31 40.66 39.95 40.66 46,406 40.410 0.90%
1994-03-28 0 1.110 1.110 1.120 1.110 1.150 2,557,500 2,881,490 1.1267 39.95 39.95 40.31 39.95 41.38 71,068 40.545 -1.77%
1994-03-25 0 1.130 1.120 1.140 1.110 1.140 5,218,780 5,880,759 1.1268 40.66 40.31 41.02 39.95 41.02 145,020 40.551 0.00%
1994-03-24 0 1.130 1.130 1.140 1.110 1.140 7,134,750 8,027,555 1.1251 40.66 40.66 41.02 39.95 41.02 198,261 40.490 0.89%
1994-03-23 0 1.120 1.100 1.120 1.030 1.120 7,427,000 8,175,610 1.1008 40.31 39.59 40.31 37.07 40.31 206,382 39.614 3.70%
1994-03-22 0 1.080 1.070 1.100 1.000 1.100 7,609,000 7,986,160 1.0496 38.87 38.51 39.59 35.99 39.59 211,440 37.770 1.89%
1994-03-21 0 1.060 1.050 1.060 1.030 1.150 8,571,000 9,328,400 1.0884 38.15 37.79 38.15 37.07 41.38 238,172 39.167 -6.19%
1994-03-18 0 1.130 1.120 1.130 1.100 1.170 12,464,000 14,097,750 1.1311 40.66 40.31 40.66 39.59 42.10 346,351 40.704 -4.24%
1994-03-17 0 1.180 1.170 1.180 1.160 1.230 8,733,000 10,375,290 1.1881 42.46 42.10 42.46 41.74 44.26 242,674 42.754 -2.48%
1994-03-16 0 1.210 1.200 1.210 1.200 1.260 8,454,000 10,342,170 1.2233 43.54 43.18 43.54 43.18 45.34 234,921 44.024 -1.63%
1994-03-15 0 1.230 1.220 1.240 1.230 1.280 6,806,000 8,548,680 1.2561 44.26 43.90 44.62 44.26 46.06 189,126 45.201 -3.15%
1994-03-14 0 1.270 1.260 1.280 1.240 1.280 6,267,000 7,885,660 1.2583 45.70 45.34 46.06 44.62 46.06 174,148 45.281 -1.55%
1994-03-11 0 1.290 1.280 1.290 1.270 1.330 9,974,750 12,871,755 1.2904 46.42 46.06 46.42 45.70 47.86 277,179 46.438 -2.27%
1994-03-10 0 1.320 1.320 1.330 1.300 1.360 31,062,163 41,340,964 1.3309 47.50 47.50 47.86 46.78 48.94 863,159 47.895 0.00%
1994-03-09 0 1.320 1.310 1.330 1.260 1.330 24,686,250 32,049,665 1.2983 47.50 47.14 47.86 45.34 47.86 685,984 46.721 1.54%
1994-03-08 0 1.300 1.300 1.310 1.280 1.330 54,988,312 71,660,771 1.3032 46.78 46.78 47.14 46.06 47.86 1,528,022 46.898 3.17%
1994-03-07 0 1.260 1.260 1.270 1.170 1.280 13,808,000 16,922,860 1.2256 45.34 45.34 45.70 42.10 46.06 383,698 44.105 6.78%
1994-03-04 0 1.180 1.170 1.180 1.160 1.200 8,935,750 10,521,873 1.1775 42.46 42.10 42.46 41.74 43.18 248,308 42.374 2.61%
1994-03-03 0 1.150 1.140 1.150 1.130 1.170 5,908,047 6,735,730 1.1401 41.38 41.02 41.38 40.66 42.10 164,173 41.028 0.88%
1994-03-02 0 1.140 1.140 1.150 1.140 1.180 4,007,000 4,622,260 1.1535 41.02 41.02 41.38 41.02 42.46 111,347 41.512 -4.20%
1994-03-01 0 1.190 1.180 1.190 1.180 1.200 5,122,000 6,108,080 1.1925 42.82 42.46 42.82 42.46 43.18 142,331 42.915 0.00%
1994-02-28 0 1.190 1.190 1.200 1.180 1.210 4,543,000 5,427,050 1.1946 42.82 42.82 43.18 42.46 43.54 126,241 42.989 2.59%
1994-02-25 0 1.160 1.160 1.170 1.120 1.170 9,053,250 10,386,327 1.1472 41.74 41.74 42.10 40.31 42.10 251,573 41.286 -2.52%
1994-02-24 0 1.190 1.190 1.200 1.180 1.220 2,421,000 2,903,280 1.1992 42.82 42.82 43.18 42.46 43.90 67,275 43.155 -2.46%
1994-02-23 0 1.220 1.210 1.220 1.200 1.230 4,845,000 5,898,720 1.2175 43.90 43.54 43.90 43.18 44.26 134,633 43.813 0.00%
1994-02-22 0 1.220 1.210 1.240 1.160 1.220 5,417,000 6,425,830 1.1862 43.90 43.54 44.62 41.74 43.90 150,528 42.689 3.39%
1994-02-21 0 1.180 1.170 1.180 1.170 1.200 6,121,059 7,249,910 1.1844 42.46 42.10 42.46 42.10 43.18 170,093 42.623 -1.67%
1994-02-18 0 1.200 1.190 1.200 1.190 1.210 4,231,000 5,081,200 1.2009 43.18 42.82 43.18 42.82 43.54 117,572 43.218 0.00%
1994-02-17 0 1.200 1.190 1.210 1.190 1.230 6,256,500 7,526,140 1.2029 43.18 42.82 43.54 42.82 44.26 173,856 43.289 -1.64%
1994-02-16 0 1.220 1.210 1.230 1.220 1.270 2,715,000 3,363,620 1.2389 43.90 43.54 44.26 43.90 45.70 75,445 44.584 -1.61%
1994-02-15 0 1.240 1.240 1.250 1.230 1.270 2,686,000 3,355,650 1.2493 44.62 44.62 44.98 44.26 45.70 74,639 44.958 -0.80%
1994-02-14 0 1.250 1.250 1.270 1.250 1.280 3,304,000 4,167,280 1.2613 44.98 44.98 45.70 44.98 46.06 91,812 45.389 -3.85%
1994-02-09 0 1.300 1.290 1.310 1.260 1.310 6,234,500 7,998,675 1.2830 46.78 46.42 47.14 45.34 47.14 173,245 46.170 4.00%
1994-02-08 0 1.250 1.240 1.260 1.220 1.260 5,793,000 7,184,510 1.2402 44.98 44.62 45.34 43.90 45.34 160,977 44.631 0.00%
1994-02-07 0 1.250 1.250 1.270 1.220 1.270 12,420,000 15,471,520 1.2457 44.98 44.98 45.70 43.90 45.70 345,128 44.828 -3.10%
1994-02-04 0 1.290 1.280 1.300 1.260 1.300 10,938,000 13,849,620 1.2662 46.42 46.06 46.78 45.34 46.78 303,946 45.566 1.57%
1994-02-03 0 1.270 1.260 1.270 1.240 1.300 16,122,500 20,343,975 1.2618 45.70 45.34 45.70 44.62 46.78 448,014 45.409 0.00%
1994-02-02 0 1.270 1.260 1.280 1.260 1.330 15,656,124 20,232,636 1.2923 45.70 45.34 46.06 45.34 47.86 435,054 46.506 -3.05%
1994-02-01 0 1.310 1.310 1.320 1.310 1.340 10,846,000 14,304,730 1.3189 47.14 47.14 47.50 47.14 48.22 301,390 47.463 -0.76%
1994-01-31 0 1.320 1.310 1.320 1.310 1.360 10,748,875 14,304,953 1.3308 47.50 47.14 47.50 47.14 48.94 298,691 47.892 -0.75%
1994-01-28 0 1.330 1.320 1.330 1.310 1.370 19,429,500 25,989,265 1.3376 47.86 47.50 47.86 47.14 49.30 539,909 48.136 -2.21%
1994-01-27 0 1.360 1.350 1.360 1.350 1.380 22,049,000 30,074,820 1.3640 48.94 48.58 48.94 48.58 49.66 612,700 49.086 0.00%
1994-01-26 0 1.360 1.360 1.370 1.360 1.390 38,356,500 52,490,920 1.3685 48.94 48.94 49.30 48.94 50.02 1,065,855 49.248 -0.73%
1994-01-25 0 1.370 1.360 1.380 1.360 1.390 56,336,750 77,218,280 1.3707 49.30 48.94 49.66 48.94 50.02 1,565,492 49.325 1.48%
1994-01-24 0 1.350 1.340 1.350 1.340 1.390 49,178,350 66,667,262 1.3556 48.58 48.22 48.58 48.22 50.02 1,366,574 48.784 0.75%
1994-01-21 0 1.340 1.340 1.350 1.250 1.380 30,521,750 41,118,643 1.3472 48.22 48.22 48.58 44.98 49.66 848,142 48.481 2.29%
1994-01-20 0 1.310 1.300 1.320 1.280 1.350 18,554,000 24,559,010 1.3237 47.14 46.78 47.50 46.06 48.58 515,581 47.634 0.00%
1994-01-19 0 1.310 1.300 1.310 1.300 1.340 19,161,000 25,149,338 1.3125 47.14 46.78 47.14 46.78 48.22 532,448 47.233 0.00%
1994-01-18 0 1.310 1.310 1.320 1.280 1.340 22,768,250 29,781,900 1.3080 47.14 47.14 47.50 46.06 48.22 632,687 47.072 2.34%
1994-01-17 0 1.280 1.280 1.290 1.280 1.320 10,775,250 13,952,885 1.2949 46.06 46.06 46.42 46.06 47.50 299,424 46.599 -0.78%
1994-01-14 0 1.290 1.290 1.300 1.260 1.300 16,753,000 21,581,550 1.2882 46.42 46.42 46.78 45.34 46.78 465,534 46.359 4.03%
1994-01-13 0 1.240 1.240 1.250 1.230 1.320 21,192,750 27,166,035 1.2819 44.62 44.62 44.98 44.26 47.50 588,907 46.130 -6.77%
1994-01-12 0 1.330 1.330 1.350 1.300 1.350 14,660,750 19,454,198 1.3270 47.86 47.86 48.58 46.78 48.58 407,395 47.753 -1.48%
1994-01-11 0 1.350 1.340 1.350 1.330 1.380 18,690,300 25,217,542 1.3492 48.58 48.22 48.58 47.86 49.66 519,368 48.554 0.00%
1994-01-10 0 1.350 1.350 1.360 1.340 1.380 29,220,249 39,608,057 1.3555 48.58 48.58 48.94 48.22 49.66 811,976 48.780 2.27%
1994-01-07 0 1.320 1.320 1.330 1.290 1.380 38,468,500 51,259,560 1.3325 47.50 47.50 47.86 46.42 49.66 1,068,967 47.952 -2.22%
1994-01-06 0 1.350 1.340 1.360 1.320 1.440 37,985,250 52,008,453 1.3692 48.58 48.22 48.94 47.50 51.82 1,055,538 49.272 -2.88%
1994-01-05 0 1.390 1.380 1.390 1.320 1.420 52,565,886 72,269,670 1.3748 50.02 49.66 50.02 47.50 51.10 1,460,707 49.476 3.73%
1994-01-04 0 1.340 1.330 1.340 1.330 1.400 58,966,612 80,737,587 1.3692 48.22 47.86 48.22 47.86 50.38 1,638,571 49.273 0.00%
1994-01-03 0 1.340 1.340 1.350 1.280 1.350 65,440,816 86,366,726 1.3198 48.22 48.22 48.58 46.06 48.58 1,818,477 47.494

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