WING ON COMPANY INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00289      
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-16 0 13.07 13.07 13.30 13.05 13.14 3,137 41,026 13.078 13.07 13.07 13.30 13.05 13.14 3,137 13.078 -2.32%
2026-09-15 0 13.38 13.00 13.38 13.00 13.48 83,000 1,081,830 13.034 13.38 13.00 13.38 13.00 13.48 83,000 13.034 2.14%
2026-09-14 0 13.10 13.06 13.73 - - 0 0 - 13.10 13.06 13.73 - - 0 - 0.00%
2026-09-11 0 13.10 13.10 13.75 13.10 13.10 5,000 65,500 13.100 13.10 13.10 13.75 13.10 13.10 5,000 13.100 0.00%
2026-09-10 0 13.10 13.10 13.46 13.10 13.16 3,010 39,550 13.140 13.10 13.10 13.46 13.10 13.16 3,010 13.140 -0.46%
2026-09-09 0 13.16 13.15 13.52 13.08 13.16 51,000 670,760 13.152 13.16 13.15 13.52 13.08 13.16 51,000 13.152 0.00%
2026-09-08 0 13.16 13.11 13.16 13.13 13.18 14,000 184,320 13.166 13.16 13.11 13.16 13.13 13.18 14,000 13.166 0.53%
2026-09-07 0 13.09 13.09 13.70 13.08 13.08 5,000 65,400 13.080 13.09 13.09 13.70 13.08 13.08 5,000 13.080 0.08%
2026-09-04 0 13.08 13.08 13.71 - - 0 0 - 13.08 13.08 13.71 - - 0 - 0.54%
2026-09-03 0 13.01 13.01 13.72 13.01 13.01 12,000 156,550 13.046 13.01 13.01 13.72 13.01 13.01 12,000 13.046 -0.31%
2026-09-02 0 13.05 13.01 13.55 13.00 13.05 27,000 351,700 13.026 13.05 13.01 13.55 13.00 13.05 27,000 13.026 0.15%
2026-09-01 0 13.03 13.03 13.30 13.00 13.18 24,000 313,200 13.050 13.03 13.03 13.30 13.00 13.18 24,000 13.050 -0.91%
2026-08-31 0 13.15 13.15 13.17 13.00 13.30 46,000 603,640 13.123 13.15 13.15 13.17 13.00 13.30 46,000 13.123 0.23%
2026-08-28 0 13.12 13.07 13.12 13.01 13.12 27,000 351,930 13.034 13.12 13.07 13.12 13.01 13.12 27,000 13.034 0.77%
2026-08-27 0 13.02 13.02 13.20 12.70 13.10 76,000 977,490 12.862 13.02 13.02 13.20 12.70 13.10 76,000 12.862 -1.14%
2026-08-26 0 13.17 13.10 13.25 13.17 13.30 2,000 26,470 13.235 13.17 13.10 13.25 13.17 13.30 2,000 13.235 -0.98%
2026-08-25 0 13.30 13.20 13.30 - - 0 0 - 13.30 13.20 13.30 - - 0 - 0.00%
2026-08-24 0 13.30 13.30 13.37 13.23 13.30 30,000 398,010 13.267 13.30 13.30 13.37 13.23 13.30 30,000 13.267 1.92%
2026-08-21 0 13.05 13.05 13.28 13.02 13.30 12,000 157,880 13.157 13.05 13.05 13.28 13.02 13.30 12,000 13.157 -1.88%
2026-08-20 0 13.30 13.30 13.38 13.10 13.30 24,000 318,790 13.283 13.30 13.30 13.38 13.10 13.30 24,000 13.283 0.76%
2026-08-19 0 13.20 13.19 13.20 13.20 13.34 24,000 317,220 13.218 13.20 13.19 13.20 13.20 13.34 24,000 13.218 -0.23%
2026-08-18 0 13.23 13.22 13.70 13.23 13.23 5,000 66,120 13.224 13.23 13.22 13.70 13.23 13.23 5,000 13.224 -0.97%
2026-08-17 0 13.36 13.22 13.40 13.22 13.50 52,000 693,710 13.341 13.36 13.22 13.40 13.22 13.50 52,000 13.341 1.06%
2026-08-14 0 13.22 13.20 13.50 13.22 13.22 1,000 13,220 13.220 13.22 13.20 13.50 13.22 13.22 1,000 13.220 0.00%
2026-08-13 0 13.22 13.22 13.30 13.22 13.39 8,000 106,410 13.301 13.22 13.22 13.30 13.22 13.39 8,000 13.301 -1.34%
2026-08-12 0 13.40 13.22 13.27 13.45 13.68 14,000 189,350 13.525 13.40 13.22 13.27 13.45 13.68 14,000 13.525 1.36%
2026-08-11 0 13.22 13.18 13.64 13.22 13.30 19,000 251,830 13.254 13.22 13.18 13.64 13.22 13.30 19,000 13.254 0.00%
2026-08-10 0 13.22 13.22 13.65 - - 0 0 - 13.22 13.22 13.65 - - 0 - 0.00%
2026-08-07 0 13.22 13.22 13.50 13.22 13.40 10,000 133,820 13.382 13.22 13.22 13.50 13.22 13.40 10,000 13.382 -2.07%
2026-08-06 0 13.50 13.40 13.65 13.50 13.50 6,000 81,000 13.500 13.50 13.40 13.65 13.50 13.50 6,000 13.500 -0.66%
2026-08-05 0 13.59 13.59 13.64 13.50 13.60 12,000 162,920 13.577 13.59 13.59 13.64 13.50 13.60 12,000 13.577 0.89%
2026-08-04 0 13.47 13.40 13.84 - - 0 0 - 13.47 13.40 13.84 - - 0 - 0.00%
2026-08-03 0 13.47 13.46 13.83 - - 0 0 - 13.47 13.46 13.83 - - 0 - 0.00%
2026-07-31 0 13.47 13.47 13.79 13.46 13.80 6,000 82,460 13.743 13.47 13.47 13.79 13.46 13.80 6,000 13.743 -0.37%
2026-07-30 0 13.52 13.54 13.70 13.45 13.60 11,000 148,140 13.467 13.52 13.54 13.70 13.45 13.60 11,000 13.467 -0.59%
2026-07-29 0 13.60 13.60 13.85 13.60 13.60 4,000 54,400 13.600 13.60 13.60 13.85 13.60 13.60 4,000 13.600 -1.73%
2026-07-28 0 13.84 13.60 13.84 13.45 13.99 15,000 206,010 13.734 13.84 13.60 13.84 13.45 13.99 15,000 13.734 2.98%
2026-07-27 0 13.44 13.44 14.01 13.40 13.44 12,000 160,910 13.409 13.44 13.44 14.01 13.40 13.44 12,000 13.409 0.00%
2026-07-24 0 13.44 13.44 13.98 13.40 13.40 2,000 26,800 13.400 13.44 13.44 13.98 13.40 13.40 2,000 13.400 -3.86%
2026-07-23 0 13.98 13.42 13.98 13.68 13.99 29,000 405,160 13.971 13.98 13.42 13.98 13.68 13.99 29,000 13.971 4.48%
2026-07-22 0 13.38 13.38 13.65 13.38 13.46 8,000 107,600 13.450 13.38 13.38 13.65 13.38 13.46 8,000 13.450 -0.52%
2026-07-21 0 13.45 13.45 13.70 13.45 13.46 4,000 53,830 13.458 13.45 13.45 13.70 13.45 13.46 4,000 13.458 0.00%
2026-07-20 0 13.45 13.40 13.85 13.45 13.70 9,000 122,750 13.639 13.45 13.40 13.85 13.45 13.70 9,000 13.639 0.37%
2026-07-17 0 13.40 13.40 13.60 13.40 13.60 15,000 201,200 13.413 13.40 13.40 13.60 13.40 13.60 15,000 13.413 -1.47%
2026-07-16 0 13.60 13.26 13.60 13.40 13.60 14,000 188,670 13.476 13.60 13.26 13.60 13.40 13.60 14,000 13.476 2.26%
2026-07-15 0 13.30 13.19 13.38 13.30 13.30 9,000 119,700 13.300 13.30 13.19 13.38 13.30 13.30 9,000 13.300 0.91%
2026-07-14 0 13.18 13.18 13.39 13.18 13.49 28,000 376,530 13.448 13.18 13.18 13.39 13.18 13.49 28,000 13.448 0.61%
2026-07-13 0 13.10 13.10 13.40 13.10 13.11 4,000 52,430 13.108 13.10 13.10 13.40 13.10 13.11 4,000 13.108 -0.53%
2026-07-10 0 13.17 13.11 13.40 - - 0 0 - 13.17 13.11 13.40 - - 0 - 0.00%
2026-07-09 0 13.17 13.11 13.50 13.17 13.18 13,000 171,290 13.176 13.17 13.11 13.50 13.17 13.18 13,000 13.176 0.38%
2026-07-08 0 13.12 13.12 13.18 13.10 13.12 33,000 432,400 13.103 13.12 13.12 13.18 13.10 13.12 33,000 13.103 0.31%
2026-07-07 0 13.08 13.08 13.20 13.08 13.20 10,000 131,410 13.141 13.08 13.08 13.20 13.08 13.20 10,000 13.141 -0.15%
2026-07-06 0 13.10 13.02 13.15 12.98 13.19 88,000 1,151,400 13.084 13.10 13.02 13.15 12.98 13.19 88,000 13.084 0.69%
2026-07-03 0 13.01 13.01 13.08 13.01 13.15 50,000 651,380 13.028 13.01 13.01 13.08 13.01 13.15 50,000 13.028 -2.47%
2026-07-02 0 13.34 13.01 13.40 13.01 13.34 6,000 78,390 13.065 13.34 13.01 13.40 13.01 13.34 6,000 13.065 2.62%
2026-06-30 0 13.00 12.98 13.06 13.00 13.06 17,000 221,320 13.019 13.00 12.98 13.06 13.00 13.06 17,000 13.019 -0.76%
2026-06-29 0 13.10 13.00 13.10 13.10 13.10 1,000 13,100 13.100 13.10 13.00 13.10 13.10 13.10 1,000 13.100 1.47%
2026-06-26 0 12.91 12.91 13.35 12.71 13.01 6,000 77,460 12.910 12.91 12.91 13.35 12.71 13.01 6,000 12.910 -3.30%
2026-06-25 0 13.35 13.13 13.35 13.12 13.39 17,000 223,600 13.153 13.35 13.13 13.35 13.12 13.39 17,000 13.153 1.83%
2026-06-24 0 13.11 13.11 13.40 13.10 13.37 29,000 384,150 13.247 13.11 13.11 13.40 13.10 13.37 29,000 13.247 -1.94%
2026-06-23 0 13.37 13.34 13.60 13.35 13.35 30,000 400,500 13.350 13.37 13.34 13.60 13.35 13.35 30,000 13.350 0.15%
2026-06-22 0 13.35 13.35 13.53 13.20 13.53 52,000 691,250 13.293 13.35 13.35 13.53 13.20 13.53 52,000 13.293 -1.55%
2026-06-18 0 13.56 13.56 13.68 13.56 13.65 36,000 488,280 13.563 13.56 13.56 13.68 13.56 13.65 36,000 13.563 -1.02%
2026-06-17 0 13.70 13.56 13.74 13.58 14.30 16,000 219,120 13.695 13.70 13.56 13.74 13.58 14.30 16,000 13.695 -0.51%
2026-06-16 0 14.51 14.51 14.79 14.50 14.90 63,000 922,310 14.640 13.77 13.77 14.04 13.76 14.14 66,386 13.893 0.07%
2026-06-15 0 14.50 14.41 14.55 14.50 14.80 90,000 1,314,090 14.601 13.76 13.68 13.81 13.76 14.05 94,837 13.856 -0.75%
2026-06-12 0 14.61 14.61 14.70 14.50 14.60 22,000 320,490 14.568 13.86 13.86 13.95 13.76 13.86 23,182 13.825 0.14%
2026-06-11 0 14.59 14.59 14.60 14.40 14.60 59,000 854,030 14.475 13.85 13.85 13.86 13.67 13.86 62,171 13.737 -0.07%
2026-06-10 0 14.60 14.60 14.80 - - 0 0 - 13.86 13.86 14.05 - - 0 - 0.00%
2026-06-09 0 14.60 14.42 14.69 14.60 14.60 6,000 87,600 14.600 13.86 13.68 13.94 13.86 13.86 6,322 13.855 0.69%
2026-06-08 0 14.50 14.41 14.60 14.50 14.70 27,000 393,700 14.581 13.76 13.68 13.86 13.76 13.95 28,451 13.838 -0.48%
2026-06-05 0 14.57 14.41 14.57 14.57 14.60 25,000 364,400 14.576 13.83 13.68 13.83 13.83 13.86 26,344 13.833 -1.42%
2026-06-04 0 14.78 14.67 14.78 14.70 14.81 38,000 561,390 14.773 14.03 13.92 14.03 13.95 14.05 40,042 14.020 -0.27%
2026-06-03 0 14.82 14.82 14.98 14.80 14.80 5,000 74,000 14.800 14.06 14.06 14.22 14.05 14.05 5,269 14.045 -2.50%
2026-06-02 0 15.20 14.80 15.20 15.30 15.30 2,000 30,600 15.300 14.42 14.05 14.42 14.52 14.52 2,107 14.520 1.33%
2026-06-01 0 15.00 15.00 15.20 14.60 15.00 15,000 224,420 14.961 14.24 14.24 14.42 13.86 14.24 15,806 14.198 0.00%
2026-05-29 0 15.00 14.73 15.00 14.80 15.00 3,000 44,800 14.933 14.24 13.98 14.24 14.05 14.24 3,161 14.172 1.35%
2026-05-28 0 14.80 14.75 14.80 14.80 15.00 49,010 730,532 14.906 14.05 14.00 14.05 14.05 14.24 51,644 14.146 -3.27%
2026-05-27 0 15.30 15.14 15.30 15.14 15.30 4,000 60,720 15.180 14.52 14.37 14.52 14.37 14.52 4,215 14.406 1.06%
2026-05-26 0 15.14 15.03 15.16 15.00 15.14 27,000 406,580 15.059 14.37 14.26 14.39 14.24 14.37 28,451 14.291 0.13%
2026-05-22 0 15.12 15.06 15.28 15.12 15.13 17,000 257,120 15.125 14.35 14.29 14.50 14.35 14.36 17,914 14.353 -2.01%
2026-05-21 0 15.43 15.13 15.48 - - 0 0 - 14.64 14.36 14.69 - - 0 - 0.00%
2026-05-20 0 15.43 15.15 15.43 15.15 15.49 25,800 396,160 15.355 14.64 14.38 14.64 14.38 14.70 27,186 14.572 2.05%
2026-05-19 0 15.12 15.02 15.40 15.12 15.12 1,000 15,120 15.120 14.35 14.25 14.61 14.35 14.35 1,054 14.349 0.00%
2026-05-18 0 15.12 15.10 15.48 15.05 15.48 47,100 722,888 15.348 14.35 14.33 14.69 14.28 14.69 49,631 14.565 -1.50%
2026-05-15 0 15.35 15.35 15.50 15.35 15.50 7,000 108,350 15.479 14.57 14.57 14.71 14.57 14.71 7,376 14.689 -0.97%
2026-05-14 0 15.50 15.30 15.55 15.30 15.60 10,000 154,680 15.468 14.71 14.52 14.76 14.52 14.80 10,537 14.679 1.97%
2026-05-13 0 15.20 15.16 15.20 15.20 15.30 34,000 518,000 15.235 14.42 14.39 14.42 14.42 14.52 35,827 14.458 -0.59%
2026-05-12 0 15.29 15.05 15.30 15.27 15.29 30,000 458,440 15.281 14.51 14.28 14.52 14.49 14.51 31,612 14.502 0.20%
2026-05-11 0 15.26 15.11 15.30 15.11 15.26 12,000 182,690 15.224 14.48 14.34 14.52 14.34 14.48 12,645 14.448 1.19%
2026-05-08 0 15.08 15.12 15.26 15.05 15.22 17,000 257,870 15.169 14.31 14.35 14.48 14.28 14.44 17,914 14.395 -0.46%
2026-05-07 0 15.15 15.15 15.26 15.00 15.26 67,000 1,015,460 15.156 14.38 14.38 14.48 14.24 14.48 70,601 14.383 -0.72%
2026-05-06 0 15.26 15.26 15.46 14.98 15.48 4,000 61,040 15.260 14.48 14.48 14.67 14.22 14.69 4,215 14.482 -1.48%
2026-05-05 0 15.49 15.00 15.50 14.96 15.49 33,000 496,470 15.045 14.70 14.24 14.71 14.20 14.70 34,773 14.277 2.92%
2026-05-04 0 15.05 14.86 15.05 14.81 15.05 17,000 254,980 14.999 14.28 14.10 14.28 14.05 14.28 17,914 14.234 -3.46%
2026-04-30 0 15.59 15.05 15.59 - - 500 7,480 14.960 14.79 14.28 14.79 - - 527 14.197 0.00%
2026-04-29 0 15.59 15.05 15.59 15.60 15.60 5,000 78,000 15.600 14.79 14.28 14.79 14.80 14.80 5,269 14.804 -0.06%
2026-04-28 0 15.60 15.50 15.60 15.06 15.60 75,000 1,159,640 15.462 14.80 14.71 14.80 14.29 14.80 79,031 14.673 0.97%
2026-04-27 0 15.45 15.05 15.45 15.45 15.45 13,000 200,850 15.450 14.66 14.28 14.66 14.66 14.66 13,699 14.662 0.00%
2026-04-24 0 15.45 15.05 15.45 - - 0 0 - 14.66 14.28 14.66 - - 0 - -0.26%
2026-04-23 0 15.49 15.02 15.49 15.48 15.49 8,000 123,910 15.489 14.70 14.25 14.70 14.69 14.70 8,430 14.699 0.00%
2026-04-22 0 15.49 15.21 15.49 15.40 15.50 23,000 355,240 15.445 14.70 14.43 14.70 14.61 14.71 24,236 14.658 -0.06%
2026-04-21 0 15.50 14.30 15.50 15.30 15.50 33,000 510,200 15.461 14.71 13.57 14.71 14.52 14.71 34,773 14.672 0.00%
2026-04-20 0 15.50 15.00 15.64 15.07 15.50 29,000 442,500 15.259 14.71 14.24 14.84 14.30 14.71 30,558 14.480 2.85%
2026-04-17 0 15.07 14.90 15.08 14.89 15.10 13,000 194,020 14.925 14.30 14.14 14.31 14.13 14.33 13,699 14.163 1.14%
2026-04-16 0 14.90 15.00 15.10 14.90 14.90 18,000 268,200 14.900 14.14 14.24 14.33 14.14 14.14 18,967 14.140 0.68%
2026-04-15 0 14.80 14.20 14.80 14.80 14.90 64,000 947,700 14.808 14.05 13.48 14.05 14.05 14.14 67,439 14.053 0.00%
2026-04-14 0 14.80 14.30 14.80 14.44 14.80 102,000 1,478,630 14.496 14.05 13.57 14.05 13.70 14.05 107,481 13.757 2.78%
2026-04-13 0 14.40 14.20 14.42 14.40 14.42 117,700 1,695,080 14.402 13.67 13.48 13.68 13.67 13.68 124,025 13.667 1.41%
2026-04-10 0 14.20 14.18 14.20 14.10 14.21 13,000 184,470 14.190 13.48 13.46 13.48 13.38 13.49 13,699 13.466 0.00%
2026-04-09 0 14.20 14.20 14.53 14.10 14.55 3,000 43,200 14.400 13.48 13.48 13.79 13.38 13.81 3,161 13.666 -1.39%
2026-04-08 0 14.40 14.40 14.55 14.01 14.64 72,000 1,033,240 14.351 13.67 13.67 13.81 13.30 13.89 75,869 13.619 1.41%
2026-04-02 0 14.20 14.00 14.20 14.00 14.20 7,000 98,600 14.086 13.48 13.29 13.48 13.29 13.48 7,376 13.367 1.43%
2026-04-01 0 14.00 14.00 14.20 14.00 14.20 18,000 252,800 14.044 13.29 13.29 13.48 13.29 13.48 18,967 13.328 -1.41%
2026-03-31 0 14.20 14.00 14.20 14.20 14.20 5,000 71,000 14.200 13.48 13.29 13.48 13.48 13.48 5,269 13.476 0.00%
2026-03-30 0 14.20 14.10 14.20 14.10 14.20 44,240 626,495 14.161 13.48 13.38 13.48 13.38 13.48 46,617 13.439 0.85%
2026-03-27 0 14.08 14.08 14.18 14.08 14.29 35,000 496,130 14.175 13.36 13.36 13.46 13.36 13.56 36,881 13.452 0.00%
2026-03-26 0 14.08 13.86 14.08 14.08 14.08 7,000 98,560 14.080 13.36 13.15 13.36 13.36 13.36 7,376 13.362 1.29%
2026-03-25 0 13.90 13.90 14.09 13.90 14.25 11,000 153,250 13.932 13.19 13.19 13.37 13.19 13.52 11,591 13.221 -0.71%
2026-03-24 0 14.00 13.87 14.40 13.86 14.00 6,000 83,860 13.977 13.29 13.16 13.67 13.15 13.29 6,322 13.264 1.01%
2026-03-23 0 13.86 13.86 14.00 13.86 14.50 39,000 549,080 14.079 13.15 13.15 13.29 13.15 13.76 41,096 13.361 -3.68%
2026-03-20 0 14.39 14.00 14.39 14.10 14.40 12,000 171,540 14.295 13.66 13.29 13.66 13.38 13.67 12,645 13.566 3.23%
2026-03-19 0 13.94 13.94 14.10 13.92 14.28 17,000 241,080 14.181 13.23 13.23 13.38 13.21 13.55 17,914 13.458 -2.52%
2026-03-18 0 14.30 13.92 14.30 - - 0 0 - 13.57 13.21 13.57 - - 0 - 0.00%
2026-03-17 0 14.30 13.90 14.30 14.30 14.30 1,240 17,732 14.300 13.57 13.19 13.57 13.57 13.57 1,307 13.571 0.14%
2026-03-16 0 14.28 13.70 14.28 - - 300 4,284 14.280 13.55 13.00 13.55 - - 316 13.552 0.00%
2026-03-13 0 14.28 14.10 14.35 14.28 14.28 3,000 42,840 14.280 13.55 13.38 13.62 13.55 13.55 3,161 13.552 0.00%
2026-03-12 0 14.28 14.28 14.38 13.83 14.28 32,460 456,593 14.066 13.55 13.55 13.65 13.12 13.55 34,204 13.349 2.73%
2026-03-11 0 13.90 13.85 14.00 13.90 13.90 10,000 139,000 13.900 13.19 13.14 13.29 13.19 13.19 10,537 13.191 -0.22%
2026-03-10 0 13.93 13.73 13.93 13.73 13.93 12,000 165,900 13.825 13.22 13.03 13.22 13.03 13.22 12,645 13.120 1.16%
2026-03-09 0 13.77 13.76 13.80 13.75 13.78 22,000 303,010 13.773 13.07 13.06 13.10 13.05 13.08 23,182 13.071 -1.29%
2026-03-06 0 13.95 13.92 14.05 13.90 13.95 9,000 125,250 13.917 13.24 13.21 13.33 13.19 13.24 9,484 13.207 0.43%
2026-03-05 0 13.89 13.88 13.89 13.85 13.89 7,000 97,140 13.877 13.18 13.17 13.18 13.14 13.18 7,376 13.169 0.00%
2026-03-04 0 13.89 13.88 14.00 13.80 14.02 25,000 346,570 13.863 13.18 13.17 13.29 13.10 13.30 26,344 13.156 -0.93%
2026-03-03 0 14.02 14.02 14.20 14.02 14.38 4,000 56,450 14.113 13.30 13.30 13.48 13.30 13.65 4,215 13.393 -1.82%
2026-03-02 0 14.28 14.28 14.35 14.14 14.28 16,000 226,800 14.175 13.55 13.55 13.62 13.42 13.55 16,860 13.452 -0.14%
2026-02-27 0 14.30 14.21 14.30 14.30 14.30 16,000 228,800 14.300 13.57 13.49 13.57 13.57 13.57 16,860 13.571 0.70%
2026-02-26 0 14.20 14.20 14.26 14.20 14.26 9,750 138,745 14.230 13.48 13.48 13.53 13.48 13.53 10,274 13.505 0.14%
2026-02-25 0 14.18 14.18 14.25 14.16 14.19 15,000 212,730 14.182 13.46 13.46 13.52 13.44 13.47 15,806 13.459 -0.07%
2026-02-24 0 14.19 14.11 14.19 14.20 14.20 1,000 14,200 14.200 13.47 13.39 13.47 13.48 13.48 1,054 13.476 0.64%
2026-02-23 0 14.10 14.10 14.20 14.10 14.20 17,000 240,180 14.128 13.38 13.38 13.48 13.38 13.48 17,914 13.408 -0.70%
2026-02-20 0 14.20 14.10 14.20 - - 1,000 14,100 14.100 13.48 13.38 13.48 - - 1,054 13.381 -0.07%
2026-02-16 0 14.21 13.85 14.21 14.09 14.21 24,000 340,740 14.198 13.49 13.14 13.49 13.37 13.49 25,290 13.473 1.79%
2026-02-13 0 13.96 13.87 14.05 - - 1,000 14,040 14.040 13.25 13.16 13.33 - - 1,054 13.324 0.00%
2026-02-12 0 13.96 13.96 14.00 13.96 13.96 1,000 13,960 13.960 13.25 13.25 13.29 13.25 13.25 1,054 13.248 0.43%
2026-02-11 0 13.90 13.90 14.00 13.82 14.00 57,000 792,050 13.896 13.19 13.19 13.29 13.12 13.29 60,063 13.187 -0.71%
2026-02-10 0 14.00 14.00 14.04 13.84 14.01 106,750 1,485,585 13.916 13.29 13.29 13.32 13.13 13.30 112,487 13.207 0.36%
2026-02-09 0 13.95 13.95 14.04 13.90 14.00 13,000 181,490 13.961 13.24 13.24 13.32 13.19 13.29 13,699 13.249 -0.29%
2026-02-06 0 13.99 13.86 13.99 13.99 13.99 1,000 13,990 13.990 13.28 13.15 13.28 13.28 13.28 1,054 13.277 -0.07%
2026-02-05 0 14.00 13.90 14.00 13.80 14.00 73,000 1,010,390 13.841 13.29 13.19 13.29 13.10 13.29 76,923 13.135 0.72%
2026-02-04 0 13.90 13.90 14.00 13.90 13.90 12,000 166,800 13.900 13.19 13.19 13.29 13.19 13.19 12,645 13.191 -0.71%
2026-02-03 0 14.00 13.82 14.00 13.99 14.00 5,000 69,980 13.996 13.29 13.12 13.29 13.28 13.29 5,269 13.282 1.23%
2026-02-02 0 13.83 13.83 13.86 13.82 14.00 23,000 318,430 13.845 13.12 13.12 13.15 13.12 13.29 24,236 13.139 0.07%
2026-01-30 0 13.82 13.82 14.00 13.80 13.85 29,000 400,350 13.805 13.12 13.12 13.29 13.10 13.14 30,558 13.101 -0.22%
2026-01-29 0 13.85 13.85 13.99 13.73 14.00 86,000 1,186,930 13.802 13.14 13.14 13.28 13.03 13.29 90,622 13.098 1.09%
2026-01-28 0 13.70 13.64 13.84 13.70 13.80 104,000 1,426,650 13.718 13.00 12.94 13.13 13.00 13.10 109,589 13.018 -2.07%
2026-01-27 0 13.99 13.80 14.00 13.90 13.99 12,000 167,160 13.930 13.28 13.10 13.29 13.19 13.28 12,645 13.220 0.65%
2026-01-26 0 13.90 13.80 14.00 13.90 14.00 15,000 209,210 13.947 13.19 13.10 13.29 13.19 13.29 15,806 13.236 1.31%
2026-01-23 0 13.72 13.72 13.99 - - 0 0 - 13.02 13.02 13.28 - - 0 - 0.15%
2026-01-22 0 13.70 13.70 13.99 13.70 13.71 11,000 150,770 13.706 13.00 13.00 13.28 13.00 13.01 11,591 13.007 0.00%
2026-01-21 0 13.70 13.70 13.99 - - 0 0 - 13.00 13.00 13.28 - - 0 - 0.29%
2026-01-20 0 13.66 13.66 13.70 13.60 13.70 3,500 47,830 13.666 12.96 12.96 13.00 12.91 13.00 3,688 12.969 0.29%
2026-01-19 0 13.62 13.62 13.99 13.60 13.60 6,000 81,600 13.600 12.93 12.93 13.28 12.91 12.91 6,322 12.906 0.00%
2026-01-16 0 13.62 13.60 13.80 13.60 13.90 28,000 386,470 13.803 12.93 12.91 13.10 12.91 13.19 29,505 13.099 -1.38%
2026-01-15 0 13.81 13.81 13.90 - - 0 0 - 13.11 13.11 13.19 - - 0 - 0.00%
2026-01-14 0 13.81 13.81 13.99 13.80 13.83 21,000 290,140 13.816 13.11 13.11 13.28 13.10 13.12 22,129 13.112 -1.29%
2026-01-13 0 13.99 13.82 13.99 13.81 14.00 5,000 69,330 13.866 13.28 13.12 13.28 13.11 13.29 5,269 13.159 1.30%
2026-01-12 0 13.81 13.81 14.00 13.80 13.80 2,000 27,600 13.800 13.11 13.11 13.29 13.10 13.10 2,107 13.096 0.07%
2026-01-09 0 13.80 13.80 13.90 13.80 13.90 8,000 111,100 13.888 13.10 13.10 13.19 13.10 13.19 8,430 13.179 -0.72%
2026-01-08 0 13.90 13.82 13.90 13.83 13.90 18,000 249,580 13.866 13.19 13.12 13.19 13.12 13.19 18,967 13.158 0.58%
2026-01-07 0 13.82 13.81 13.90 - - 0 0 - 13.12 13.11 13.19 - - 0 - 0.00%
2026-01-06 0 13.82 13.82 14.04 13.80 13.82 29,000 400,520 13.811 13.12 13.12 13.32 13.10 13.12 30,558 13.107 0.14%
2026-01-05 0 13.80 13.80 14.04 13.80 13.90 22,000 303,760 13.807 13.10 13.10 13.32 13.10 13.19 23,182 13.103 0.00%
2026-01-02 0 13.80 13.80 14.10 13.80 13.90 4,000 55,500 13.875 13.10 13.10 13.38 13.10 13.19 4,215 13.167 -0.72%
2025-12-31 0 13.90 13.86 14.18 13.90 13.90 1,000 13,900 13.900 13.19 13.15 13.46 13.19 13.19 1,054 13.191 0.00%
2025-12-30 0 13.90 13.81 14.18 - - 0 0 - 13.19 13.11 13.46 - - 0 - 0.00%
2025-12-29 0 13.90 13.88 14.15 - - 0 0 - 13.19 13.17 13.43 - - 0 - 0.00%
2025-12-24 0 13.90 13.80 14.18 13.90 14.16 5,156 72,426 14.047 13.19 13.10 13.46 13.19 13.44 5,433 13.331 -1.84%
2025-12-23 0 14.16 13.62 14.16 14.16 14.16 9,000 127,470 14.163 13.44 12.93 13.44 13.44 13.44 9,484 13.441 1.14%
2025-12-22 0 14.00 13.80 14.18 14.00 14.00 2,000 27,810 13.905 13.29 13.10 13.46 13.29 13.29 2,107 13.196 0.00%
2025-12-19 0 14.00 13.70 14.00 13.89 14.00 29,000 405,070 13.968 13.29 13.00 13.29 13.18 13.29 30,558 13.256 0.86%
2025-12-18 0 13.88 13.50 13.88 13.21 13.90 6,007 82,257 13.694 13.17 12.81 13.17 12.54 13.19 6,330 12.995 1.17%
2025-12-17 0 13.72 13.70 13.90 13.72 13.78 3,000 41,230 13.743 13.02 13.00 13.19 13.02 13.08 3,161 13.042 0.15%
2025-12-16 0 13.70 13.70 13.82 13.60 13.86 21,000 289,480 13.785 13.00 13.00 13.12 12.91 13.15 22,129 13.082 0.37%
2025-12-15 0 13.65 13.45 13.65 13.30 13.65 68,000 914,280 13.445 12.95 12.76 12.95 12.62 12.95 71,654 12.760 3.80%
2025-12-12 0 13.15 13.14 13.30 13.15 13.40 8,000 105,750 13.219 12.48 12.47 12.62 12.48 12.72 8,430 12.545 -0.08%
2025-12-11 0 13.16 13.07 13.20 13.07 13.16 100,001 1,310,413 13.104 12.49 12.40 12.53 12.40 12.49 105,375 12.436 0.84%
2025-12-10 0 13.05 13.05 13.15 12.50 13.22 102,000 1,318,290 12.924 12.38 12.38 12.48 11.86 12.55 107,481 12.265 -0.38%
2025-12-09 0 13.10 13.10 13.20 13.08 13.20 62,002 816,846 13.175 12.43 12.43 12.53 12.41 12.53 65,334 12.503 -0.38%
2025-12-08 0 13.15 13.15 13.30 13.00 13.21 142,000 1,856,810 13.076 12.48 12.48 12.62 12.34 12.54 149,631 12.409 -0.38%
2025-12-05 0 13.20 13.20 13.38 13.20 13.25 8,000 105,650 13.206 12.53 12.53 12.70 12.53 12.57 8,430 12.533 0.69%
2025-12-04 0 13.11 13.11 13.26 13.11 13.34 25,400 334,414 13.166 12.44 12.44 12.58 12.44 12.66 26,765 12.494 -0.83%
2025-12-03 0 13.22 13.20 13.50 13.20 13.42 8,000 105,840 13.230 12.55 12.53 12.81 12.53 12.74 8,430 12.555 -0.23%
2025-12-02 0 13.25 13.20 13.50 13.25 13.25 6,000 79,500 13.250 12.57 12.53 12.81 12.57 12.57 6,322 12.574 0.23%
2025-12-01 0 13.22 13.17 13.25 13.17 13.25 8,000 105,710 13.214 12.55 12.50 12.57 12.50 12.57 8,430 12.540 0.38%
2025-11-28 0 13.17 13.17 13.25 13.09 13.27 72,000 950,260 13.198 12.50 12.50 12.57 12.42 12.59 75,869 12.525 0.15%
2025-11-27 0 13.15 13.10 13.26 13.15 13.26 19,000 251,110 13.216 12.48 12.43 12.58 12.48 12.58 20,021 12.542 -0.15%
2025-11-26 0 13.17 13.12 13.20 13.00 13.20 27,000 355,280 13.159 12.50 12.45 12.53 12.34 12.53 28,451 12.487 -0.53%
2025-11-25 0 13.24 13.20 13.24 13.18 13.24 17,000 224,770 13.222 12.56 12.53 12.56 12.51 12.56 17,914 12.547 0.76%
2025-11-24 0 13.14 13.07 13.15 13.02 13.14 21,000 274,570 13.075 12.47 12.40 12.48 12.36 12.47 22,129 12.408 -0.30%
2025-11-21 0 13.18 13.05 13.20 13.03 13.18 29,000 378,780 13.061 12.51 12.38 12.53 12.37 12.51 30,558 12.395 -0.15%
2025-11-20 0 13.20 13.18 13.20 13.15 13.24 31,000 409,080 13.196 12.53 12.51 12.53 12.48 12.56 32,666 12.523 0.69%
2025-11-19 0 13.11 13.10 13.22 13.02 13.15 35,000 457,440 13.070 12.44 12.43 12.55 12.36 12.48 36,881 12.403 0.08%
2025-11-18 0 13.10 13.05 13.10 13.03 13.10 39,000 510,290 13.084 12.43 12.38 12.43 12.37 12.43 41,096 12.417 0.38%
2025-11-17 0 13.05 13.05 13.22 13.04 13.22 7,000 92,120 13.160 12.38 12.38 12.55 12.37 12.55 7,376 12.489 -0.99%
2025-11-14 0 13.18 13.18 13.22 13.10 13.20 77,000 1,012,840 13.154 12.51 12.51 12.55 12.43 12.53 81,138 12.483 -0.30%
2025-11-13 0 13.22 13.12 13.22 13.08 13.22 52,000 685,790 13.188 12.55 12.45 12.55 12.41 12.55 54,794 12.516 0.69%
2025-11-12 0 13.13 13.13 13.20 13.12 13.40 30,000 395,800 13.193 12.46 12.46 12.53 12.45 12.72 31,612 12.520 0.23%
2025-11-11 0 13.10 13.07 13.30 13.10 13.12 27,000 353,740 13.101 12.43 12.40 12.62 12.43 12.45 28,451 12.433 -1.87%
2025-11-10 0 13.35 13.15 13.35 13.22 13.38 21,000 280,430 13.354 12.67 12.48 12.67 12.55 12.70 22,129 12.673 1.14%
2025-11-07 0 13.20 13.16 13.20 13.15 13.21 27,000 356,280 13.196 12.53 12.49 12.53 12.48 12.54 28,451 12.523 -0.08%
2025-11-06 0 13.21 13.11 13.21 13.02 13.28 3,010 39,702 13.190 12.54 12.44 12.54 12.36 12.60 3,172 12.517 0.30%
2025-11-05 0 13.17 13.10 13.17 13.17 13.34 13,000 171,550 13.196 12.50 12.43 12.50 12.50 12.66 13,699 12.523 -1.35%
2025-11-04 0 13.35 13.18 13.35 13.15 13.50 16,000 212,430 13.277 12.67 12.51 12.67 12.48 12.81 16,860 12.600 1.52%
2025-11-03 0 13.15 13.00 13.15 13.15 13.15 3,000 39,450 13.150 12.48 12.34 12.48 12.48 12.48 3,161 12.479 -0.75%
2025-10-31 0 13.25 13.00 13.25 13.10 13.29 20,000 263,260 13.163 12.57 12.34 12.57 12.43 12.61 21,075 12.492 2.71%
2025-10-30 0 12.90 12.90 13.18 12.80 12.91 40,000 514,050 12.851 12.24 12.24 12.51 12.15 12.25 42,150 12.196 -0.62%
2025-10-28 0 12.98 12.90 13.30 12.86 12.98 23,000 296,710 12.900 12.32 12.24 12.62 12.20 12.32 24,236 12.243 0.46%
2025-10-27 0 12.92 12.92 13.00 12.85 12.92 79,000 1,019,420 12.904 12.26 12.26 12.34 12.19 12.26 83,245 12.246 0.16%
2025-10-24 0 12.90 12.84 12.90 12.80 12.90 180,227 2,317,966 12.861 12.24 12.19 12.24 12.15 12.24 189,912 12.205 0.08%
2025-10-23 0 12.89 12.87 12.90 12.84 12.89 8,000 102,990 12.874 12.23 12.21 12.24 12.19 12.23 8,430 12.217 0.39%
2025-10-22 0 12.84 12.84 12.90 12.74 13.00 99,000 1,278,720 12.916 12.19 12.19 12.24 12.09 12.34 104,320 12.258 -1.23%
2025-10-21 0 13.00 12.91 13.00 13.00 13.00 11,000 143,000 13.000 12.34 12.25 12.34 12.34 12.34 11,591 12.337 0.00%
2025-10-20 0 13.00 13.00 13.37 13.00 13.39 38,000 495,340 13.035 12.34 12.34 12.69 12.34 12.71 40,042 12.370 -1.44%
2025-10-17 0 13.19 13.00 13.23 13.00 13.30 18,000 235,510 13.084 12.52 12.34 12.56 12.34 12.62 18,967 12.417 0.15%
2025-10-16 0 13.17 12.70 13.18 13.13 13.18 18,000 236,620 13.146 12.50 12.05 12.51 12.46 12.51 18,967 12.475 0.23%
2025-10-15 0 13.14 12.85 13.14 12.85 13.14 57,000 733,680 12.872 12.47 12.19 12.47 12.19 12.47 60,063 12.215 1.86%
2025-10-14 0 12.90 12.75 12.94 12.60 12.90 24,000 306,640 12.777 12.24 12.10 12.28 11.96 12.24 25,290 12.125 0.55%
2025-10-13 0 12.83 12.75 12.88 12.75 12.88 90,100 1,150,720 12.772 12.18 12.10 12.22 12.10 12.22 94,942 12.120 -0.70%
2025-10-10 0 12.92 12.72 12.92 12.70 12.96 44,000 561,170 12.754 12.26 12.07 12.26 12.05 12.30 46,365 12.103 -0.08%
2025-10-09 0 12.93 12.72 12.93 12.69 12.93 40,000 512,410 12.810 12.27 12.07 12.27 12.04 12.27 42,150 12.157 2.46%
2025-10-08 0 12.62 12.61 12.72 12.50 12.72 52,000 658,710 12.668 11.98 11.97 12.07 11.86 12.07 54,794 12.021 -0.63%
2025-10-06 0 12.70 12.68 12.98 12.68 12.99 23,000 293,630 12.767 12.05 12.03 12.32 12.03 12.33 24,236 12.115 -0.08%
2025-10-03 0 12.71 12.71 13.00 12.71 12.71 2,500 31,755 12.702 12.06 12.06 12.34 12.06 12.06 2,634 12.054 -1.32%
2025-10-02 0 12.88 12.87 13.20 12.52 13.10 43,000 548,270 12.750 12.22 12.21 12.53 11.88 12.43 45,311 12.100 -1.30%
2025-09-30 0 13.48 13.31 13.48 13.21 13.70 53,000 714,280 13.477 12.38 12.23 12.38 12.14 12.59 57,688 12.382 -0.15%
2025-09-29 0 13.50 13.33 13.60 13.29 13.51 80,000 1,074,660 13.433 12.40 12.25 12.49 12.21 12.41 87,077 12.342 -0.74%
2025-09-26 0 13.60 13.33 13.60 13.32 13.66 20,000 269,770 13.489 12.49 12.25 12.49 12.24 12.55 21,769 12.392 0.52%
2025-09-25 0 13.53 13.36 13.53 13.31 13.70 42,823 580,741 13.561 12.43 12.27 12.43 12.23 12.59 46,611 12.459 1.88%
2025-09-24 0 13.28 13.27 13.38 13.26 13.38 15,000 199,400 13.293 12.20 12.19 12.29 12.18 12.29 16,327 12.213 -0.90%
2025-09-23 0 13.40 13.26 13.40 12.40 13.41 212,000 2,761,090 13.024 12.31 12.18 12.31 11.39 12.32 230,754 11.966 -2.05%
2025-09-22 0 13.68 13.40 14.09 13.23 14.23 64,000 899,530 14.055 12.57 12.31 12.94 12.15 13.07 69,662 12.913 1.18%
2025-09-19 0 13.52 13.52 13.77 13.36 13.96 45,000 605,250 13.450 12.42 12.42 12.65 12.27 12.83 48,981 12.357 -0.59%
2025-09-18 0 13.60 13.60 13.83 13.60 14.20 31,000 434,390 14.013 12.49 12.49 12.71 12.49 13.05 33,742 12.874 -1.88%
2025-09-17 0 13.86 13.77 13.86 13.48 13.86 72,200 991,074 13.727 12.73 12.65 12.73 12.38 12.73 78,587 12.611 2.82%
2025-09-16 0 13.48 13.40 13.48 13.18 13.48 37,000 496,040 13.406 12.38 12.31 12.38 12.11 12.38 40,273 12.317 0.60%
2025-09-15 0 13.40 13.24 13.48 13.01 13.41 96,600 1,285,374 13.306 12.31 12.16 12.38 11.95 12.32 105,145 12.225 2.13%
2025-09-12 0 13.12 13.12 13.40 13.12 13.12 5,000 65,600 13.120 12.05 12.05 12.31 12.05 12.05 5,442 12.054 0.00%
2025-09-11 0 13.12 13.12 13.38 12.90 13.40 44,000 577,540 13.126 12.05 12.05 12.29 11.85 12.31 47,892 12.059 1.55%
2025-09-10 0 12.92 12.92 13.15 12.83 12.90 12,000 154,660 12.888 11.87 11.87 12.08 11.79 11.85 13,062 11.841 0.16%
2025-09-09 0 12.90 12.90 13.16 12.80 12.91 27,000 346,820 12.845 11.85 11.85 12.09 11.76 11.86 29,388 11.801 -0.77%
2025-09-08 0 13.00 13.00 13.12 12.80 13.17 37,000 480,520 12.987 11.94 11.94 12.05 11.76 12.10 40,273 11.932 1.96%
2025-09-05 0 12.75 12.75 12.80 12.75 12.75 7,000 89,250 12.750 11.71 11.71 11.76 11.71 11.71 7,619 11.714 -0.08%
2025-09-04 0 12.76 12.76 12.80 12.75 12.76 6,000 76,530 12.755 11.72 11.72 11.76 11.71 11.72 6,531 11.718 0.08%
2025-09-03 0 12.75 12.67 12.75 12.75 12.75 6,000 76,500 12.750 11.71 11.64 11.71 11.71 11.71 6,531 11.714 0.00%
2025-09-02 0 12.75 12.75 12.88 12.60 12.75 5,000 63,450 12.690 11.71 11.71 11.83 11.58 11.71 5,442 11.659 0.00%
2025-09-01 0 12.75 12.75 12.88 12.75 12.75 17,000 216,750 12.750 11.71 11.71 11.83 11.71 11.71 18,504 11.714 0.24%
2025-08-29 0 12.72 12.72 12.80 12.71 12.79 15,000 191,770 12.785 11.69 11.69 11.76 11.68 11.75 16,327 11.746 0.08%
2025-08-28 0 12.71 12.70 12.88 12.70 12.71 5,000 63,520 12.704 11.68 11.67 11.83 11.67 11.68 5,442 11.672 0.00%
2025-08-27 0 12.71 12.71 12.80 12.69 12.70 52,000 660,380 12.700 11.68 11.68 11.76 11.66 11.67 56,600 11.667 0.16%
2025-08-26 0 12.69 12.56 12.69 12.67 12.70 14,000 177,650 12.689 11.66 11.54 11.66 11.64 11.67 15,238 11.658 0.24%
2025-08-25 0 12.66 12.55 12.88 12.50 12.66 10,500 131,790 12.551 11.63 11.53 11.83 11.48 11.63 11,429 11.531 1.20%
2025-08-22 0 12.51 12.51 12.66 12.50 12.68 18,500 231,955 12.538 11.49 11.49 11.63 11.48 11.65 20,137 11.519 -0.08%
2025-08-21 0 12.52 12.52 12.65 - - 0 0 - 11.50 11.50 11.62 - - 0 - 0.00%
2025-08-20 0 12.52 12.51 12.65 - - 0 0 - 11.50 11.49 11.62 - - 0 - 0.00%
2025-08-19 0 12.52 12.52 12.65 12.50 12.51 14,000 175,070 12.505 11.50 11.50 11.62 11.48 11.49 15,238 11.489 -0.24%
2025-08-18 0 12.55 12.51 12.68 12.55 12.60 8,000 100,450 12.556 11.53 11.49 11.65 11.53 11.58 8,708 11.536 -1.03%
2025-08-15 0 12.68 12.60 12.68 - - 0 0 - 11.65 11.58 11.65 - - 0 - 0.00%
2025-08-14 0 12.68 12.55 12.68 12.70 12.70 3,000 38,100 12.700 11.65 11.53 11.65 11.67 11.67 3,265 11.668 -0.16%
2025-08-13 0 12.70 12.51 12.70 12.50 12.70 13,000 163,870 12.605 11.67 11.49 11.67 11.48 11.67 14,150 11.581 0.79%
2025-08-12 0 12.60 12.50 12.70 12.60 12.70 31,000 391,900 12.642 11.58 11.48 11.67 11.58 11.67 33,742 11.615 -0.79%
2025-08-11 0 12.70 12.54 12.70 12.69 12.82 18,000 229,250 12.736 11.67 11.52 11.67 11.66 11.78 19,592 11.701 1.76%
2025-08-08 0 12.48 12.48 12.50 12.48 12.48 13,000 162,240 12.480 11.47 11.47 11.48 11.47 11.47 14,150 11.466 0.00%
2025-08-07 0 12.48 12.48 12.68 12.41 12.60 59,000 736,860 12.489 11.47 11.47 11.65 11.40 11.58 64,219 11.474 0.00%
2025-08-06 0 12.48 12.48 12.80 12.46 12.75 25,000 313,770 12.551 11.47 11.47 11.76 11.45 11.71 27,212 11.531 -1.73%
2025-08-05 0 12.70 12.62 12.80 - - 0 0 - 11.67 11.59 11.76 - - 0 - 0.00%
2025-08-04 0 12.70 12.70 12.80 12.68 12.68 3,000 38,060 12.687 11.67 11.67 11.76 11.65 11.65 3,265 11.656 0.16%
2025-08-01 0 12.68 12.66 12.76 12.68 12.68 3,000 38,040 12.680 11.65 11.63 11.72 11.65 11.65 3,265 11.649 -0.78%
2025-07-31 0 12.78 12.66 12.78 - - 0 0 - 11.74 11.63 11.74 - - 0 - -0.16%
2025-07-30 0 12.80 12.68 12.80 12.80 12.80 10,000 128,000 12.800 11.76 11.65 11.76 11.76 11.76 10,885 11.760 0.79%
2025-07-29 0 12.70 12.70 12.96 12.70 12.70 5,000 63,500 12.700 11.67 11.67 11.91 11.67 11.67 5,442 11.668 -0.47%
2025-07-28 0 12.76 12.76 12.80 12.66 12.76 13,500 171,750 12.722 11.72 11.72 11.76 11.63 11.72 14,694 11.688 -0.31%
2025-07-25 0 12.80 12.62 12.86 - - 0 0 - 11.76 11.59 11.81 - - 0 - 0.00%
2025-07-24 0 12.80 12.70 12.86 12.68 12.80 14,000 178,460 12.747 11.76 11.67 11.81 11.65 11.76 15,238 11.711 0.00%
2025-07-23 0 12.80 12.68 12.80 12.80 12.80 10,000 128,000 12.800 11.76 11.65 11.76 11.76 11.76 10,885 11.760 0.95%
2025-07-22 0 12.68 12.60 12.68 12.60 12.78 7,000 88,460 12.637 11.65 11.58 11.65 11.58 11.74 7,619 11.610 1.44%
2025-07-21 0 12.50 12.30 12.68 12.50 12.64 20,000 250,520 12.526 11.48 11.30 11.65 11.48 11.61 21,769 11.508 -1.26%
2025-07-18 0 12.66 12.58 12.80 12.66 12.66 2,400 30,264 12.610 11.63 11.56 11.76 11.63 11.63 2,612 11.585 -0.94%
2025-07-17 0 12.78 12.50 12.80 12.80 12.80 21,000 268,800 12.800 11.74 11.48 11.76 11.76 11.76 22,858 11.760 0.31%
2025-07-16 0 12.74 12.64 12.74 12.76 12.90 29,000 373,420 12.877 11.70 11.61 11.70 11.72 11.85 31,565 11.830 1.11%
2025-07-15 0 12.60 12.60 12.80 12.56 12.80 36,000 459,740 12.771 11.58 11.58 11.76 11.54 11.76 39,185 11.733 -1.10%
2025-07-14 0 12.74 12.74 12.90 - - 0 0 - 11.70 11.70 11.85 - - 0 - 0.16%
2025-07-11 0 12.72 12.70 12.78 12.52 13.60 46,000 590,320 12.833 11.69 11.67 11.74 11.50 12.49 50,069 11.790 2.75%
2025-07-10 0 12.38 12.38 12.52 12.22 12.38 6,000 73,880 12.313 11.37 11.37 11.50 11.23 11.37 6,531 11.313 0.98%
2025-07-09 0 12.26 12.22 12.38 12.20 12.30 38,000 464,660 12.228 11.26 11.23 11.37 11.21 11.30 41,362 11.234 0.49%
2025-07-08 0 12.20 12.18 12.26 12.20 12.20 13,000 158,600 12.200 11.21 11.19 11.26 11.21 11.21 14,150 11.208 -0.49%
2025-07-07 0 12.26 12.16 12.34 - - 0 0 - 11.26 11.17 11.34 - - 0 - 0.00%
2025-07-04 0 12.26 12.14 12.26 12.24 12.26 13,000 159,360 12.258 11.26 11.15 11.26 11.25 11.26 14,150 11.262 0.16%
2025-07-03 0 12.24 12.22 12.26 12.18 12.26 32,000 390,940 12.217 11.25 11.23 11.26 11.19 11.26 34,831 11.224 0.49%
2025-07-02 0 12.18 12.16 12.20 12.10 12.20 115,000 1,400,660 12.180 11.19 11.17 11.21 11.12 11.21 125,173 11.190 -1.14%
2025-06-30 0 12.32 12.18 12.32 12.32 12.50 21,000 258,940 12.330 11.32 11.19 11.32 11.32 11.48 22,858 11.328 -1.60%
2025-06-27 0 12.52 12.32 12.54 12.22 12.52 7,600 93,132 12.254 11.50 11.32 11.52 11.23 11.50 8,272 11.258 0.97%
2025-06-26 0 12.40 12.20 12.58 12.12 12.40 42,000 518,740 12.351 11.39 11.21 11.56 11.13 11.39 45,715 11.347 0.81%
2025-06-25 0 12.30 12.20 12.40 12.30 12.30 4,000 49,200 12.300 11.30 11.21 11.39 11.30 11.30 4,354 11.300 1.65%
2025-06-24 0 12.10 12.10 12.46 - - 0 0 - 11.12 11.12 11.45 - - 0 - 0.67%
2025-06-23 0 12.02 12.02 12.40 11.96 11.96 1,000 11,960 11.960 11.04 11.04 11.39 10.99 10.99 1,088 10.988 0.17%
2025-06-20 0 12.00 12.00 12.40 - - 0 0 - 11.02 11.02 11.39 - - 0 - 0.00%
2025-06-19 0 12.00 12.00 12.16 12.00 12.26 22,000 265,320 12.060 11.02 11.02 11.17 11.02 11.26 23,946 11.080 -1.88%
2025-06-18 0 12.76 12.66 12.76 12.50 12.76 20,000 252,200 12.610 11.24 11.15 11.24 11.01 11.24 22,713 11.104 0.00%
2025-06-17 0 12.76 12.64 12.80 12.62 12.76 17,000 215,520 12.678 11.24 11.13 11.27 11.11 11.24 19,306 11.164 -0.16%
2025-06-16 0 12.78 12.64 12.78 12.64 12.80 11,000 140,380 12.762 11.25 11.13 11.25 11.13 11.27 12,492 11.238 1.11%
2025-06-13 0 12.64 12.64 12.80 12.50 12.80 52,000 654,260 12.582 11.13 11.13 11.27 11.01 11.27 59,053 11.079 1.44%
2025-06-12 0 12.46 12.46 12.58 12.44 12.58 19,000 237,400 12.495 10.97 10.97 11.08 10.95 11.08 21,577 11.002 -0.95%
2025-06-11 0 12.58 12.48 12.60 12.60 12.60 6,000 75,600 12.600 11.08 10.99 11.10 11.10 11.10 6,814 11.095 0.16%
2025-06-10 0 12.56 12.56 12.82 - - 0 0 - 11.06 11.06 11.29 - - 0 - 0.48%
2025-06-09 0 12.50 12.50 12.86 12.42 12.48 4,700 58,506 12.448 11.01 11.01 11.32 10.94 10.99 5,337 10.961 0.64%
2025-06-06 0 12.42 12.42 12.80 12.40 12.50 62,300 775,440 12.447 10.94 10.94 11.27 10.92 11.01 70,750 10.960 -2.05%
2025-06-05 0 12.68 12.64 12.90 12.68 13.10 11,100 143,990 12.972 11.17 11.13 11.36 11.17 11.54 12,605 11.423 -2.31%
2025-06-04 0 12.98 12.64 13.00 12.98 12.98 3,000 38,940 12.980 11.43 11.13 11.45 11.43 11.43 3,407 11.430 0.00%
2025-06-03 0 12.98 12.70 12.98 13.00 13.02 2,000 26,020 13.010 11.43 11.18 11.43 11.45 11.46 2,271 11.456 4.01%
2025-06-02 0 12.48 12.48 12.54 12.48 12.90 33,680 425,804 12.643 10.99 10.99 11.04 10.99 11.36 38,248 11.133 -1.73%
2025-05-30 0 12.70 12.60 12.70 12.32 12.80 13,333 168,549 12.641 11.18 11.10 11.18 10.85 11.27 15,141 11.132 0.47%
2025-05-29 0 12.64 12.52 12.72 12.44 12.64 26,000 327,800 12.608 11.13 11.02 11.20 10.95 11.13 29,526 11.102 0.00%
2025-05-28 0 12.64 12.56 12.64 12.26 13.58 227,000 2,835,160 12.490 11.13 11.06 11.13 10.80 11.96 257,788 10.998 -9.71%
2025-05-27 0 14.00 11.70 14.00 11.70 14.50 146,000 1,941,560 13.298 12.33 10.30 12.33 10.30 12.77 165,802 11.710 20.48%
2025-05-26 0 11.62 11.60 11.68 11.62 11.68 27,000 315,200 11.674 10.23 10.21 10.29 10.23 10.29 30,662 10.280 -1.36%
2025-05-23 0 11.78 11.70 11.78 11.90 11.90 2,000 23,620 11.810 10.37 10.30 10.37 10.48 10.48 2,271 10.400 0.00%
2025-05-22 0 11.78 11.68 11.86 - - 0 0 - 10.37 10.29 10.44 - - 0 - 0.00%
2025-05-21 0 11.78 11.78 11.88 11.78 11.78 10,000 117,800 11.780 10.37 10.37 10.46 10.37 10.37 11,356 10.373 0.00%
2025-05-20 0 11.78 11.76 11.86 11.76 11.78 8,000 94,180 11.773 10.37 10.36 10.44 10.36 10.37 9,085 10.366 -0.17%
2025-05-19 0 11.80 11.74 11.80 11.76 11.92 25,000 295,140 11.806 10.39 10.34 10.39 10.36 10.50 28,391 10.396 0.68%
2025-05-16 0 11.72 11.72 11.80 11.70 11.80 36,000 424,540 11.793 10.32 10.32 10.39 10.30 10.39 40,883 10.384 0.51%
2025-05-15 0 11.66 11.66 11.80 - - 4,000 46,560 11.640 10.27 10.27 10.39 - - 4,543 10.250 0.17%
2025-05-14 0 11.64 11.64 11.74 11.60 11.66 2,000 23,260 11.630 10.25 10.25 10.34 10.21 10.27 2,271 10.241 -0.17%
2025-05-13 0 11.66 11.60 11.68 11.50 11.66 76,000 880,600 11.587 10.27 10.21 10.29 10.13 10.27 86,308 10.203 -0.34%
2025-05-12 0 11.70 11.56 11.70 11.68 11.70 10,000 116,980 11.698 10.30 10.18 10.30 10.29 10.30 11,356 10.301 0.17%
2025-05-09 0 11.68 11.56 11.68 11.58 11.68 40,000 464,080 11.602 10.29 10.18 10.29 10.20 10.29 45,425 10.216 -1.02%
2025-05-08 0 11.80 11.80 11.86 - - 2,000 23,600 11.800 10.39 10.39 10.44 - - 2,271 10.391 0.00%
2025-05-07 0 11.80 11.80 11.86 11.78 11.88 29,000 342,300 11.803 10.39 10.39 10.44 10.37 10.46 32,933 10.394 -0.34%
2025-05-06 0 11.84 11.78 11.86 11.52 11.84 17,000 199,660 11.745 10.43 10.37 10.44 10.14 10.43 19,306 10.342 3.14%
2025-05-02 0 11.48 11.48 11.60 11.48 11.48 1,000 11,480 11.480 10.11 10.11 10.21 10.11 10.11 1,136 10.109 0.00%
2025-04-30 0 11.48 11.48 11.56 11.48 11.48 11,000 126,280 11.480 10.11 10.11 10.18 10.11 10.11 12,492 10.109 0.53%
2025-04-29 0 11.42 11.40 11.52 11.42 11.42 13,000 148,460 11.420 10.06 10.04 10.14 10.06 10.06 14,763 10.056 -0.70%
2025-04-28 0 11.50 11.42 11.50 11.50 11.50 4,000 46,000 11.500 10.13 10.06 10.13 10.13 10.13 4,543 10.127 0.00%
2025-04-25 0 11.50 11.50 11.68 11.50 11.58 10,000 115,160 11.516 10.13 10.13 10.29 10.13 10.20 11,356 10.141 0.70%
2025-04-24 0 11.42 11.42 11.54 - - 0 0 - 10.06 10.06 10.16 - - 0 - 0.88%
2025-04-23 0 11.32 11.32 11.56 11.32 11.60 46,000 523,720 11.385 9.968 9.968 10.18 9.968 10.21 52,239 10.025 -2.25%
2025-04-22 0 11.58 11.58 11.78 11.54 11.60 3,000 34,740 11.580 10.20 10.20 10.37 10.16 10.21 3,407 10.197 -0.17%
2025-04-17 0 11.60 11.50 11.80 - - 0 0 - 10.21 10.13 10.39 - - 0 - 0.00%
2025-04-16 0 11.60 11.60 11.64 11.60 11.62 8,000 92,820 11.603 10.21 10.21 10.25 10.21 10.23 9,085 10.217 -0.17%
2025-04-15 0 11.62 11.62 11.72 11.50 11.62 32,000 371,700 11.616 10.23 10.23 10.32 10.13 10.23 36,340 10.228 0.17%
2025-04-14 0 11.60 11.60 11.62 11.58 11.60 6,000 69,560 11.593 10.21 10.21 10.23 10.20 10.21 6,814 10.209 0.00%
2025-04-11 0 11.60 11.60 11.66 11.44 11.60 5,000 57,680 11.536 10.21 10.21 10.27 10.07 10.21 5,678 10.158 0.00%
2025-04-10 0 11.60 11.46 11.60 11.46 11.60 7,000 80,380 11.483 10.21 10.09 10.21 10.09 10.21 7,949 10.111 1.22%
2025-04-09 0 11.46 11.40 11.52 11.36 11.46 18,000 205,420 11.412 10.09 10.04 10.14 10.00 10.09 20,441 10.049 -0.52%
2025-04-08 0 11.52 11.42 11.52 11.42 11.52 11,000 125,720 11.429 10.14 10.06 10.14 10.06 10.14 12,492 10.064 0.88%
2025-04-07 0 11.42 11.40 11.42 11.38 11.68 108,000 1,244,280 11.521 10.06 10.04 10.06 10.02 10.29 122,648 10.145 -2.39%
2025-04-03 0 11.70 11.70 11.88 11.70 11.72 40,000 468,400 11.710 10.30 10.30 10.46 10.30 10.32 45,425 10.311 -0.34%
2025-04-02 0 11.74 11.74 11.98 - - 0 0 - 10.34 10.34 10.55 - - 0 - 0.17%
2025-04-01 0 11.72 11.72 11.80 11.72 11.76 48,000 562,720 11.723 10.32 10.32 10.39 10.32 10.36 54,510 10.323 0.00%
2025-03-31 0 11.72 11.70 11.72 11.68 11.72 71,000 831,720 11.714 10.32 10.30 10.32 10.29 10.32 80,630 10.315 0.17%
2025-03-28 0 11.70 11.70 11.72 11.68 11.74 26,000 304,720 11.720 10.30 10.30 10.32 10.29 10.34 29,526 10.320 0.17%
2025-03-27 0 11.68 11.68 11.70 11.68 11.68 5,000 58,400 11.680 10.29 10.29 10.30 10.29 10.29 5,678 10.285 0.00%
2025-03-26 0 11.68 11.68 11.70 11.68 11.72 29,000 339,440 11.705 10.29 10.29 10.30 10.29 10.32 32,933 10.307 -0.34%
2025-03-25 0 11.72 11.70 11.72 11.70 11.80 12,000 140,700 11.725 10.32 10.30 10.32 10.30 10.39 13,628 10.325 0.00%
2025-03-24 0 11.72 11.68 11.72 11.68 11.72 4,790 55,948 11.680 10.32 10.29 10.32 10.29 10.32 5,440 10.285 0.17%
2025-03-21 0 11.70 11.70 11.72 11.70 11.72 21,000 246,000 11.714 10.30 10.30 10.32 10.30 10.32 23,848 10.315 -0.17%
2025-03-20 0 11.72 11.70 11.72 11.70 11.72 59,000 691,460 11.720 10.32 10.30 10.32 10.30 10.32 67,002 10.320 0.17%
2025-03-19 0 11.70 11.70 11.72 11.68 11.72 4,000 46,800 11.700 10.30 10.30 10.32 10.29 10.32 4,543 10.303 0.17%
2025-03-18 0 11.68 11.68 11.70 11.68 11.72 36,000 421,680 11.713 10.29 10.29 10.30 10.29 10.32 40,883 10.314 -0.34%
2025-03-17 0 11.72 11.70 11.72 11.72 11.80 64,000 751,760 11.746 10.32 10.30 10.32 10.32 10.39 72,680 10.343 -1.01%
2025-03-14 0 11.84 11.76 11.88 - - 0 0 - 10.43 10.36 10.46 - - 0 - 0.00%
2025-03-13 0 11.84 11.74 11.88 - - 0 0 - 10.43 10.34 10.46 - - 0 - 0.00%
2025-03-12 0 11.84 11.72 11.84 11.84 11.84 2,000 23,680 11.840 10.43 10.32 10.43 10.43 10.43 2,271 10.426 0.34%
2025-03-11 0 11.80 11.72 11.92 11.72 11.80 4,000 47,120 11.780 10.39 10.32 10.50 10.32 10.39 4,543 10.373 0.00%
2025-03-10 0 11.80 11.72 11.92 11.72 11.80 7,000 82,200 11.743 10.39 10.32 10.50 10.32 10.39 7,949 10.340 -0.17%
2025-03-07 0 11.82 11.72 11.94 11.82 11.82 4,000 47,280 11.820 10.41 10.32 10.51 10.41 10.41 4,543 10.408 0.68%
2025-03-06 0 11.74 11.74 11.82 11.72 11.80 26,000 305,460 11.748 10.34 10.34 10.41 10.32 10.39 29,526 10.345 -0.68%
2025-03-05 0 11.82 11.82 11.94 11.70 11.80 31,000 362,960 11.708 10.41 10.41 10.51 10.30 10.39 35,205 10.310 0.68%
2025-03-04 0 11.74 11.70 11.74 11.74 11.80 8,000 94,220 11.778 10.34 10.30 10.34 10.34 10.39 9,085 10.371 -0.51%
2025-03-03 0 11.80 11.78 11.94 - - 0 0 - 10.39 10.37 10.51 - - 0 - 0.00%
2025-02-28 0 11.80 11.78 11.88 11.76 11.80 7,000 82,440 11.777 10.39 10.37 10.46 10.36 10.39 7,949 10.371 0.68%
2025-02-27 0 11.72 11.72 11.92 - - 0 0 - 10.32 10.32 10.50 - - 0 - 0.00%
2025-02-26 0 11.72 11.72 11.92 - - 0 0 - 10.32 10.32 10.50 - - 0 - 0.00%
2025-02-25 0 11.72 11.70 11.92 - - 0 0 - 10.32 10.30 10.50 - - 0 - 0.00%
2025-02-24 0 11.72 11.72 11.94 - - 0 0 - 10.32 10.32 10.51 - - 0 - 0.00%
2025-02-21 0 11.72 11.70 11.78 11.72 11.72 5,000 58,600 11.720 10.32 10.30 10.37 10.32 10.32 5,678 10.320 0.00%
2025-02-20 0 11.72 11.72 11.98 11.72 11.72 6,000 70,320 11.720 10.32 10.32 10.55 10.32 10.32 6,814 10.320 -0.17%
2025-02-19 0 11.74 11.74 11.88 - - 0 0 - 10.34 10.34 10.46 - - 0 - 0.00%
2025-02-18 0 11.74 11.74 11.90 11.70 11.80 31,000 363,300 11.719 10.34 10.34 10.48 10.30 10.39 35,205 10.320 -0.68%
2025-02-17 0 11.82 11.82 11.98 11.80 11.80 4,000 47,200 11.800 10.41 10.41 10.55 10.39 10.39 4,543 10.391 -0.67%
2025-02-14 0 11.90 11.70 11.90 11.70 11.90 8,000 93,800 11.725 10.48 10.30 10.48 10.30 10.48 9,085 10.325 1.71%
2025-02-13 0 11.70 11.68 11.74 11.68 11.78 14,000 164,180 11.727 10.30 10.29 10.34 10.29 10.37 15,899 10.327 0.00%
2025-02-12 0 11.70 11.70 11.88 11.68 11.88 2,000 23,560 11.780 10.30 10.30 10.46 10.29 10.46 2,271 10.373 -0.17%
2025-02-11 0 11.72 11.70 11.86 11.72 11.72 6,000 70,320 11.720 10.32 10.30 10.44 10.32 10.32 6,814 10.320 0.00%
2025-02-10 0 11.72 11.72 11.84 11.68 11.84 6,000 70,400 11.733 10.32 10.32 10.43 10.29 10.43 6,814 10.332 -0.51%
2025-02-07 0 11.78 11.66 11.78 11.56 11.80 77,000 899,000 11.675 10.37 10.27 10.37 10.18 10.39 87,444 10.281 -0.17%
2025-02-06 0 11.80 11.80 11.94 11.80 11.96 23,300 276,610 11.872 10.39 10.39 10.51 10.39 10.53 26,460 10.454 0.00%
2025-02-05 0 11.80 11.80 11.96 11.80 11.80 1,000 11,800 11.800 10.39 10.39 10.53 10.39 10.39 1,136 10.391 -0.84%
2025-02-04 0 11.90 11.82 11.90 11.92 11.92 1,000 11,920 11.920 10.48 10.41 10.48 10.50 10.50 1,136 10.496 0.68%
2025-02-03 0 11.82 11.82 12.00 11.82 11.82 20,200 238,744 11.819 10.41 10.41 10.57 10.41 10.41 22,940 10.407 -0.17%
2025-01-28 0 11.84 11.84 12.00 - - 0 0 - 10.43 10.43 10.57 - - 0 - 0.17%
2025-01-27 0 11.82 11.82 12.00 - - 0 0 - 10.41 10.41 10.57 - - 0 - 0.00%
2025-01-24 0 11.82 11.82 12.00 11.82 11.82 1,000 11,820 11.820 10.41 10.41 10.57 10.41 10.41 1,136 10.408 -0.17%
2025-01-23 0 11.84 11.80 12.00 11.82 11.84 5,000 59,180 11.836 10.43 10.39 10.57 10.41 10.43 5,678 10.422 0.00%
2025-01-22 0 11.84 11.84 12.00 11.82 11.90 5,000 59,320 11.864 10.43 10.43 10.57 10.41 10.48 5,678 10.447 0.17%
2025-01-21 0 11.82 11.82 11.88 11.80 11.80 3,000 35,400 11.800 10.41 10.41 10.46 10.39 10.39 3,407 10.391 0.34%
2025-01-20 0 11.78 11.78 11.88 11.78 11.78 3,000 35,340 11.780 10.37 10.37 10.46 10.37 10.37 3,407 10.373 -0.51%
2025-01-17 0 11.84 11.78 11.84 11.82 11.84 5,000 59,160 11.832 10.43 10.37 10.43 10.41 10.43 5,678 10.419 0.34%
2025-01-16 0 11.80 11.80 11.90 11.78 11.78 9,000 106,020 11.780 10.39 10.39 10.48 10.37 10.37 10,221 10.373 0.17%
2025-01-15 0 11.78 11.78 11.90 - - 1,000 11,820 11.820 10.37 10.37 10.48 - - 1,136 10.408 0.00%
2025-01-14 0 11.78 11.78 11.86 - - 0 0 - 10.37 10.37 10.44 - - 0 - 0.00%
2025-01-13 0 11.78 11.78 11.86 11.76 11.78 23,000 270,900 11.778 10.37 10.37 10.44 10.36 10.37 26,120 10.372 -1.01%
2025-01-10 0 11.90 11.78 11.90 11.78 11.90 77,000 908,880 11.804 10.48 10.37 10.48 10.37 10.48 87,444 10.394 1.02%
2025-01-09 0 11.78 11.78 11.88 11.78 11.78 2,000 23,560 11.780 10.37 10.37 10.46 10.37 10.37 2,271 10.373 0.00%
2025-01-08 0 11.78 11.78 11.98 11.78 11.78 1,000 11,780 11.780 10.37 10.37 10.55 10.37 10.37 1,136 10.373 -0.17%
2025-01-07 0 11.80 11.78 11.98 11.80 11.80 1,000 11,800 11.800 10.39 10.37 10.55 10.39 10.39 1,136 10.391 0.17%
2025-01-06 0 11.78 11.78 11.98 11.78 11.78 8,000 94,240 11.780 10.37 10.37 10.55 10.37 10.37 9,085 10.373 -0.17%
2025-01-03 0 11.80 11.80 11.98 - - 0 0 - 10.39 10.39 10.55 - - 0 - 0.00%
2025-01-02 0 11.80 11.80 12.00 11.80 11.80 28,000 330,400 11.800 10.39 10.39 10.57 10.39 10.39 31,798 10.391 -1.67%
2024-12-31 0 12.00 11.78 12.00 11.78 12.00 8,000 95,120 11.890 10.57 10.37 10.57 10.37 10.57 9,085 10.470 1.52%
2024-12-30 0 11.82 11.80 11.98 11.82 12.00 26,000 311,100 11.965 10.41 10.39 10.55 10.41 10.57 29,526 10.536 0.34%
2024-12-27 0 11.78 11.78 12.00 - - 0 0 - 10.37 10.37 10.57 - - 0 - 0.00%
2024-12-24 0 11.78 11.78 12.00 11.78 11.80 4,000 47,160 11.790 10.37 10.37 10.57 10.37 10.39 4,543 10.382 -1.17%
2024-12-23 0 11.92 11.78 11.98 11.92 11.92 1,000 11,920 11.920 10.50 10.37 10.55 10.50 10.50 1,136 10.496 1.19%
2024-12-20 0 11.78 11.76 11.90 11.78 11.80 13,000 153,300 11.792 10.37 10.36 10.48 10.37 10.39 14,763 10.384 -0.34%
2024-12-19 0 11.82 11.82 11.86 11.80 11.92 87,000 1,029,920 11.838 10.41 10.41 10.44 10.39 10.50 98,800 10.424 -0.51%
2024-12-18 0 11.88 11.88 11.98 11.88 11.88 9,000 106,920 11.880 10.46 10.46 10.55 10.46 10.46 10,221 10.461 0.17%
2024-12-17 0 11.86 11.86 12.00 11.86 11.90 25,000 296,720 11.869 10.44 10.44 10.57 10.44 10.48 28,391 10.451 -0.34%
2024-12-16 0 11.90 11.86 12.02 11.86 11.90 8,000 95,000 11.875 10.48 10.44 10.58 10.44 10.48 9,085 10.457 0.00%
2024-12-13 0 11.90 11.86 11.90 11.90 11.90 10,000 119,000 11.900 10.48 10.44 10.48 10.48 10.48 11,356 10.479 0.00%
2024-12-12 0 11.90 11.88 11.98 - - 0 0 - 10.48 10.46 10.55 - - 0 - 0.00%
2024-12-11 0 11.90 11.88 11.90 11.90 11.90 16,500 196,622 11.916 10.48 10.46 10.48 10.48 10.48 18,738 10.493 0.00%
2024-12-10 0 11.90 11.88 11.98 11.90 11.90 12,000 142,800 11.900 10.48 10.46 10.55 10.48 10.48 13,628 10.479 0.17%
2024-12-09 0 11.88 11.86 12.00 11.84 11.88 41,000 487,040 11.879 10.46 10.44 10.57 10.43 10.46 46,561 10.460 -0.17%
2024-12-06 0 11.90 11.88 11.90 11.90 11.90 17,000 202,300 11.900 10.48 10.46 10.48 10.48 10.48 19,306 10.479 0.51%
2024-12-05 0 11.84 11.80 11.90 11.78 11.84 18,000 212,280 11.793 10.43 10.39 10.48 10.37 10.43 20,441 10.385 0.68%
2024-12-04 0 11.76 11.74 12.00 11.70 11.76 25,000 293,700 11.748 10.36 10.34 10.57 10.30 10.36 28,391 10.345 -1.18%
2024-12-03 0 11.90 11.72 11.90 - - 0 0 - 10.48 10.32 10.48 - - 0 - 0.00%
2024-12-02 0 11.90 11.88 12.02 11.88 11.90 2,000 23,780 11.890 10.48 10.46 10.58 10.46 10.48 2,271 10.470 1.19%
2024-11-29 0 11.76 11.72 11.88 11.60 12.08 43,000 506,100 11.770 10.36 10.32 10.46 10.21 10.64 48,832 10.364 -2.65%
2024-11-28 0 12.08 11.86 12.08 11.90 12.08 2,000 23,980 11.990 10.64 10.44 10.64 10.48 10.64 2,271 10.558 1.51%
2024-11-27 0 11.90 11.84 12.00 - - 0 0 - 10.48 10.43 10.57 - - 0 - 0.00%
2024-11-26 0 11.90 11.80 11.98 - - 0 0 - 10.48 10.39 10.55 - - 0 - 0.00%
2024-11-25 0 11.90 11.86 12.00 11.90 11.98 15,000 179,180 11.945 10.48 10.44 10.57 10.48 10.55 17,034 10.519 -0.67%
2024-11-22 0 11.98 11.98 12.08 11.98 11.98 5,000 59,900 11.980 10.55 10.55 10.64 10.55 10.55 5,678 10.549 -0.83%
2024-11-21 0 12.08 11.98 12.08 - - 0 0 - 10.64 10.55 10.64 - - 0 - 0.00%
2024-11-20 0 12.08 11.98 12.10 12.08 12.08 3,000 36,240 12.080 10.64 10.55 10.65 10.64 10.64 3,407 10.637 0.00%
2024-11-19 0 12.08 11.98 12.08 12.06 12.08 2,000 24,140 12.070 10.64 10.55 10.64 10.62 10.64 2,271 10.628 0.67%
2024-11-18 0 12.00 12.00 12.06 - - 0 0 - 10.57 10.57 10.62 - - 0 - 0.17%
2024-11-15 0 11.98 11.90 12.10 11.98 12.00 19,001 227,931 11.996 10.55 10.48 10.65 10.55 10.57 21,578 10.563 -0.99%
2024-11-14 0 12.10 12.00 12.10 12.00 12.10 18,000 216,400 12.022 10.65 10.57 10.65 10.57 10.65 20,441 10.586 -0.17%
2024-11-13 0 12.12 12.02 12.12 12.02 12.12 3,000 36,260 12.087 10.67 10.58 10.67 10.58 10.67 3,407 10.643 -0.33%
2024-11-12 0 12.16 12.02 12.26 - - 0 0 - 10.71 10.58 10.80 - - 0 - -2.41%
2024-11-11 0 12.46 12.02 12.46 - - 0 0 - 10.97 10.58 10.97 - - 0 - -0.16%
2024-11-08 0 12.48 12.06 12.48 12.06 12.50 18,000 222,600 12.367 10.99 10.62 10.99 10.62 11.01 20,441 10.890 0.97%
2024-11-07 0 12.36 12.12 12.40 - - 0 0 - 10.88 10.67 10.92 - - 0 - 0.00%
2024-11-06 0 12.36 12.00 12.36 12.00 12.40 4,000 48,440 12.110 10.88 10.57 10.88 10.57 10.92 4,543 10.664 1.31%
2024-11-05 0 12.20 12.02 12.20 - - 0 0 - 10.74 10.58 10.74 - - 0 - -0.81%
2024-11-04 0 12.30 12.10 - 12.20 12.30 38,000 464,140 12.214 10.83 10.65 - 10.74 10.83 43,154 10.755 0.82%
2024-11-01 0 12.20 12.08 12.20 12.12 12.20 6,000 72,800 12.133 10.74 10.64 10.74 10.67 10.74 6,814 10.684 0.16%
2024-10-31 0 12.18 12.04 12.18 12.00 12.20 7,000 84,360 12.051 10.73 10.60 10.73 10.57 10.74 7,949 10.612 1.50%
2024-10-30 0 12.00 11.78 12.00 12.02 12.02 1,000 12,020 12.020 10.57 10.37 10.57 10.58 10.58 1,136 10.584 -0.83%
2024-10-29 0 12.10 12.02 - 12.10 12.10 2,000 24,200 12.100 10.65 10.58 - 10.65 10.65 2,271 10.655 0.00%
2024-10-28 0 12.10 12.02 12.18 - - 0 0 - 10.65 10.58 10.73 - - 0 - 0.00%
2024-10-25 0 12.10 12.02 12.10 12.10 12.20 20,000 242,240 12.112 10.65 10.58 10.65 10.65 10.74 22,713 10.665 -0.82%
2024-10-24 0 12.20 12.10 12.20 - - 0 0 - 10.74 10.65 10.74 - - 0 - 0.00%
2024-10-23 0 12.20 12.10 12.34 - - 0 0 - 10.74 10.65 10.87 - - 0 - 0.00%
2024-10-22 0 12.20 12.10 12.34 - - 0 0 - 10.74 10.65 10.87 - - 0 - 0.00%
2024-10-21 0 12.20 12.10 12.34 12.10 12.20 21,000 255,720 12.177 10.74 10.65 10.87 10.65 10.74 23,848 10.723 0.00%
2024-10-18 0 12.20 12.14 12.20 12.18 12.20 29,000 353,380 12.186 10.74 10.69 10.74 10.73 10.74 32,933 10.730 0.16%
2024-10-17 0 12.18 12.14 12.20 12.14 12.18 34,000 413,880 12.173 10.73 10.69 10.74 10.69 10.73 38,611 10.719 0.16%
2024-10-16 0 12.16 12.16 12.20 12.10 12.18 40,000 485,520 12.138 10.71 10.71 10.74 10.65 10.73 45,425 10.688 -0.16%
2024-10-15 0 12.18 12.10 12.18 12.10 12.20 30,000 364,000 12.133 10.73 10.65 10.73 10.65 10.74 34,069 10.684 -0.16%
2024-10-14 0 12.20 12.12 12.24 12.18 12.20 11,000 134,180 12.198 10.74 10.67 10.78 10.73 10.74 12,492 10.741 0.00%
2024-10-10 0 12.20 12.08 12.22 - - 0 0 - 10.74 10.64 10.76 - - 0 - 0.00%
2024-10-09 0 12.20 12.10 12.20 12.10 12.30 8,000 97,200 12.150 10.74 10.65 10.74 10.65 10.83 9,085 10.699 0.00%
2024-10-08 0 12.20 12.10 12.20 12.10 12.20 30,000 364,500 12.150 10.74 10.65 10.74 10.65 10.74 34,069 10.699 -0.33%
2024-10-07 0 12.24 12.24 12.38 12.00 12.24 133,300 1,620,278 12.155 10.78 10.78 10.90 10.57 10.78 151,380 10.703 1.32%
2024-10-04 0 12.08 12.08 12.10 12.08 12.10 27,000 326,460 12.091 10.64 10.64 10.65 10.64 10.65 30,662 10.647 0.67%
2024-10-03 0 12.00 12.00 12.30 12.00 12.20 20,000 241,340 12.067 10.57 10.57 10.83 10.57 10.74 22,713 10.626 -1.15%
2024-10-02 0 12.14 12.08 12.18 11.58 12.26 64,000 773,040 12.079 10.69 10.64 10.73 10.20 10.80 72,680 10.636 0.66%
2024-09-30 0 12.38 12.30 12.38 12.22 12.38 86,558 1,062,074 12.270 10.62 10.55 10.62 10.48 10.62 100,906 10.525 0.98%
2024-09-27 0 12.26 12.10 12.26 12.10 12.26 54,499 665,108 12.204 10.52 10.38 10.52 10.38 10.52 63,533 10.469 0.49%
2024-09-26 0 12.20 12.10 12.20 12.10 12.20 28,072 339,971 12.111 10.47 10.38 10.47 10.38 10.47 32,725 10.389 0.83%
2024-09-25 0 12.10 12.08 12.10 12.00 12.10 157,000 1,898,500 12.092 10.38 10.36 10.38 10.29 10.38 183,025 10.373 0.00%
2024-09-24 0 12.10 12.06 12.12 12.06 12.10 6,000 72,400 12.067 10.38 10.35 10.40 10.35 10.38 6,995 10.351 0.00%
2024-09-23 0 12.10 12.02 12.16 12.00 12.16 16,000 193,200 12.075 10.38 10.31 10.43 10.29 10.43 18,652 10.358 0.00%
2024-09-20 0 12.10 12.10 12.20 12.00 12.00 4,000 48,000 12.000 10.38 10.38 10.47 10.29 10.29 4,663 10.294 0.83%
2024-09-19 0 12.00 11.90 12.30 - - 0 0 - 10.29 10.21 10.55 - - 0 - 0.00%
2024-09-17 0 12.00 11.98 12.08 - - 0 0 - 10.29 10.28 10.36 - - 0 - 0.00%
2024-09-16 0 12.00 11.96 12.08 - - 0 0 - 10.29 10.26 10.36 - - 0 - 0.00%
2024-09-13 0 12.00 12.00 12.14 11.94 12.00 48,000 574,740 11.974 10.29 10.29 10.41 10.24 10.29 55,957 10.271 0.67%
2024-09-12 0 11.92 11.92 12.10 11.82 11.82 2,000 23,640 11.820 10.23 10.23 10.38 10.14 10.14 2,332 10.139 -0.17%
2024-09-11 0 11.94 11.86 11.94 11.80 12.06 71,467 848,515 11.873 10.24 10.17 10.24 10.12 10.35 83,314 10.185 0.17%
2024-09-10 0 11.92 11.88 11.94 11.90 11.92 4,000 47,660 11.915 10.23 10.19 10.24 10.21 10.23 4,663 10.221 0.00%
2024-09-09 0 11.92 11.82 12.00 - - 0 0 - 10.23 10.14 10.29 - - 0 - 0.00%
2024-09-05 0 11.92 11.82 11.92 11.82 12.00 39,000 463,260 11.878 10.23 10.14 10.23 10.14 10.29 45,465 10.189 -0.67%
2024-09-04 0 12.00 11.84 12.10 11.90 12.16 15,000 179,060 11.937 10.29 10.16 10.38 10.21 10.43 17,486 10.240 0.00%
2024-09-03 0 12.00 11.90 12.10 11.90 12.00 20,000 239,000 11.950 10.29 10.21 10.38 10.21 10.29 23,315 10.251 -2.91%
2024-09-02 0 12.36 12.00 12.36 - - 8 96 12.000 10.60 10.29 10.60 - - 9 10.294 -1.28%
2024-08-30 0 12.52 11.98 12.52 11.80 12.52 46,000 547,380 11.900 10.74 10.28 10.74 10.12 10.74 53,625 10.208 6.10%
2024-08-29 0 11.80 11.78 11.90 - - 0 0 - 10.12 10.10 10.21 - - 0 - 0.00%
2024-08-28 0 11.80 11.72 11.90 11.80 11.80 21,000 247,800 11.800 10.12 10.05 10.21 10.12 10.12 24,481 10.122 0.00%
2024-08-27 0 11.80 11.76 11.90 11.80 11.80 45,000 531,000 11.800 10.12 10.09 10.21 10.12 10.12 52,459 10.122 -0.34%
2024-08-26 0 11.84 11.72 11.88 11.84 11.90 4,000 47,540 11.885 10.16 10.05 10.19 10.16 10.21 4,663 10.195 0.34%
2024-08-23 0 11.80 11.72 11.80 11.70 11.80 33,000 389,300 11.797 10.12 10.05 10.12 10.04 10.12 38,470 10.120 0.00%
2024-08-22 0 11.80 11.76 11.80 11.78 11.80 60,000 707,980 11.800 10.12 10.09 10.12 10.10 10.12 69,946 10.122 -0.67%
2024-08-21 0 11.88 11.80 11.90 11.80 11.90 6,000 71,060 11.843 10.19 10.12 10.21 10.12 10.21 6,995 10.159 0.00%
2024-08-20 0 11.88 11.80 11.88 11.80 11.90 8,000 94,500 11.813 10.19 10.12 10.19 10.12 10.21 9,326 10.133 0.00%
2024-08-19 0 11.88 11.80 11.90 11.76 11.90 38,000 449,160 11.820 10.19 10.12 10.21 10.09 10.21 44,299 10.139 0.68%
2024-08-16 0 11.80 11.80 11.90 11.76 11.80 19,000 223,840 11.781 10.12 10.12 10.21 10.09 10.12 22,150 10.106 0.34%
2024-08-15 0 11.76 11.76 11.90 11.76 11.76 2,000 23,520 11.760 10.09 10.09 10.21 10.09 10.09 2,332 10.088 0.00%
2024-08-14 0 11.76 11.76 11.90 - - 0 0 - 10.09 10.09 10.21 - - 0 - 0.00%
2024-08-13 0 11.76 11.76 11.86 - - 0 0 - 10.09 10.09 10.17 - - 0 - 0.17%
2024-08-12 0 11.74 11.64 11.90 - - 0 0 - 10.07 9.985 10.21 - - 0 - 0.00%
2024-08-09 0 11.74 11.74 11.90 - - 0 0 - 10.07 10.07 10.21 - - 0 - 0.34%
2024-08-08 0 11.70 11.70 11.72 11.70 11.80 45,000 527,160 11.715 10.04 10.04 10.05 10.04 10.12 52,459 10.049 -0.85%
2024-08-07 0 11.80 11.70 11.82 11.76 11.80 49,000 578,140 11.799 10.12 10.04 10.14 10.09 10.12 57,122 10.121 0.85%
2024-08-06 0 11.70 11.60 11.88 11.68 11.90 67,000 787,140 11.748 10.04 9.951 10.19 10.02 10.21 78,106 10.078 -1.35%
2024-08-05 0 11.86 11.80 11.88 11.80 11.96 83,000 982,380 11.836 10.17 10.12 10.19 10.12 10.26 96,758 10.153 -0.84%
2024-08-02 0 11.96 11.82 11.98 - - 0 0 - 10.26 10.14 10.28 - - 0 - 0.00%
2024-08-01 0 11.96 11.82 11.98 - - 0 0 - 10.26 10.14 10.28 - - 0 - 0.00%
2024-07-31 0 11.96 11.80 11.98 11.96 11.96 11,000 131,560 11.960 10.26 10.12 10.28 10.26 10.26 12,823 10.259 -0.17%
2024-07-30 0 11.98 11.82 11.98 - - 0 0 - 10.28 10.14 10.28 - - 0 - 0.00%
2024-07-29 0 11.98 11.84 11.98 - - 0 0 - 10.28 10.16 10.28 - - 0 - -0.17%
2024-07-26 0 12.00 11.94 12.00 11.90 12.00 35,000 417,860 11.939 10.29 10.24 10.29 10.21 10.29 40,802 10.241 1.52%
2024-07-25 0 11.82 11.82 11.90 11.80 11.90 23,000 272,600 11.852 10.14 10.14 10.21 10.12 10.21 26,813 10.167 -0.51%
2024-07-24 0 11.88 11.88 11.90 11.88 11.90 21,000 249,580 11.885 10.19 10.19 10.21 10.19 10.21 24,481 10.195 -0.67%
2024-07-23 0 11.96 11.82 11.96 - - 0 0 - 10.26 10.14 10.26 - - 0 - 0.00%
2024-07-22 0 11.96 11.80 12.02 11.80 11.96 15,000 178,920 11.928 10.26 10.12 10.31 10.12 10.26 17,486 10.232 0.00%
2024-07-19 0 11.96 11.78 11.96 11.96 12.00 47,000 563,460 11.989 10.26 10.10 10.26 10.26 10.29 54,791 10.284 -0.17%
2024-07-18 0 11.98 11.80 12.00 11.98 12.08 11,000 132,100 12.009 10.28 10.12 10.29 10.28 10.36 12,823 10.301 1.01%
2024-07-17 0 11.86 11.76 11.88 11.72 11.88 62,000 734,680 11.850 10.17 10.09 10.19 10.05 10.19 72,277 10.165 0.00%
2024-07-16 0 11.86 11.78 11.90 11.78 11.80 61,000 720,960 11.819 10.17 10.10 10.21 10.10 10.12 71,112 10.138 0.68%
2024-07-15 0 11.78 11.76 11.82 11.78 11.78 24,000 283,120 11.797 10.10 10.09 10.14 10.10 10.10 27,978 10.119 0.00%
2024-07-12 0 11.78 11.70 11.88 11.70 11.82 12,000 140,720 11.727 10.10 10.04 10.19 10.04 10.14 13,989 10.059 0.00%
2024-07-11 0 11.78 11.78 11.88 11.78 11.88 18,000 212,140 11.786 10.10 10.10 10.19 10.10 10.19 20,984 10.110 0.00%
2024-07-10 0 11.78 11.70 11.82 11.78 11.78 2,000 23,560 11.780 10.10 10.04 10.14 10.10 10.10 2,332 10.105 0.17%
2024-07-09 0 11.76 11.76 11.88 - - 0 0 - 10.09 10.09 10.19 - - 0 - 0.51%
2024-07-08 0 11.70 11.70 11.82 11.70 11.78 6,000 70,280 11.713 10.04 10.04 10.14 10.04 10.10 6,995 10.048 -0.68%
2024-07-05 0 11.78 11.76 11.78 11.76 12.06 111,000 1,307,900 11.783 10.10 10.09 10.10 10.09 10.35 129,400 10.107 0.51%
2024-07-04 0 11.72 11.72 11.92 11.70 12.00 3,000 35,700 11.900 10.05 10.05 10.23 10.04 10.29 3,497 10.208 1.03%
2024-07-03 0 11.60 11.60 11.80 - - 0 0 - 9.951 9.951 10.12 - - 0 - 0.00%
2024-07-02 0 11.60 11.60 11.80 - - 0 0 - 9.951 9.951 10.12 - - 0 - 0.69%
2024-06-28 0 11.52 11.52 12.00 11.52 11.52 4,000 46,080 11.520 9.882 9.882 10.29 9.882 9.882 4,663 9.8819 -0.17%
2024-06-27 0 11.54 11.54 11.66 - - 0 0 - 9.899 9.899 10.00 - - 0 - 0.35%
2024-06-26 0 11.50 11.50 11.78 11.50 11.54 13,000 149,860 11.528 9.865 9.865 10.10 9.865 9.899 15,155 9.8885 -0.52%
2024-06-25 0 11.56 11.56 11.64 11.56 11.78 7,000 81,300 11.614 9.916 9.916 9.985 9.916 10.10 8,160 9.9628 -0.17%
2024-06-24 0 11.58 11.58 11.60 11.58 11.60 9,000 104,280 11.587 9.933 9.933 9.951 9.933 9.951 10,492 9.9391 -1.03%
2024-06-21 0 11.70 11.68 11.76 11.70 11.76 6,000 70,260 11.710 10.04 10.02 10.09 10.04 10.09 6,995 10.045 -0.85%
2024-06-20 0 11.80 11.70 11.80 11.80 11.80 2,000 23,600 11.800 10.12 10.04 10.12 10.12 10.12 2,332 10.122 0.00%
2024-06-19 0 11.80 11.70 11.80 11.66 11.80 7,000 81,900 11.700 10.12 10.04 10.12 10.00 10.12 8,160 10.036 0.34%
2024-06-18 0 11.76 11.66 11.78 11.66 11.96 72,000 848,780 11.789 10.09 10.00 10.10 10.00 10.26 83,935 10.112 -4.85%
2024-06-17 0 12.96 12.22 12.96 12.20 12.98 34,000 418,260 12.302 10.60 9.997 10.60 9.981 10.62 41,560 10.064 5.54%
2024-06-14 0 12.28 12.10 12.30 12.08 12.28 4,000 48,920 12.230 10.05 9.899 10.06 9.883 10.05 4,889 10.005 1.66%
2024-06-13 0 12.08 12.08 12.38 12.08 12.10 29,000 350,580 12.089 9.883 9.883 10.13 9.883 9.899 35,448 9.8899 0.00%
2024-06-12 0 12.08 12.02 12.40 12.08 12.08 2,000 24,160 12.080 9.883 9.833 10.14 9.883 9.883 2,445 9.8826 -1.15%
2024-06-11 0 12.22 12.22 12.32 12.20 12.20 7,000 85,400 12.200 9.997 9.997 10.08 9.981 9.981 8,556 9.9807 0.16%
2024-06-07 0 12.20 12.20 12.36 12.10 12.30 10,000 122,100 12.210 9.981 9.981 10.11 9.899 10.06 12,224 9.9889 0.00%
2024-06-06 0 12.20 12.08 12.20 12.08 12.30 16,623 202,974 12.210 9.981 9.883 9.981 9.883 10.06 20,319 9.9893 1.16%
2024-06-05 0 12.06 12.06 12.56 - - 0 0 - 9.866 9.866 10.28 - - 0 - 0.00%
2024-06-04 0 12.06 12.06 12.30 12.06 12.36 16,000 194,600 12.163 9.866 9.866 10.06 9.866 10.11 19,558 9.9501 -0.33%
2024-06-03 0 12.10 11.98 12.10 - - 0 0 - 9.899 9.801 9.899 - - 0 - 0.00%
2024-05-31 0 12.10 12.02 12.10 12.00 12.10 32,800 394,812 12.037 9.899 9.833 9.899 9.817 9.899 40,093 9.8474 0.83%
2024-05-30 0 12.00 11.94 12.00 11.92 12.00 25,000 298,700 11.948 9.817 9.768 9.817 9.752 9.817 30,559 9.7746 0.00%
2024-05-29 0 12.00 11.98 12.00 11.98 12.00 27,000 323,980 11.999 9.817 9.801 9.817 9.801 9.817 33,004 9.8165 0.00%
2024-05-28 0 12.00 12.00 12.10 11.98 12.10 57,000 687,420 12.060 9.817 9.817 9.899 9.801 9.899 69,674 9.8662 0.00%
2024-05-27 0 12.00 11.94 12.00 11.90 12.00 22,000 263,800 11.991 9.817 9.768 9.817 9.735 9.817 26,892 9.8097 0.00%
2024-05-24 0 12.00 11.94 12.14 - - 0 0 - 9.817 9.768 9.932 - - 0 - 0.00%
2024-05-23 0 12.00 12.00 12.14 - - 0 0 - 9.817 9.817 9.932 - - 0 - 0.00%
2024-05-22 0 12.00 12.00 12.16 11.98 12.00 21,000 251,980 11.999 9.817 9.817 9.948 9.801 9.817 25,669 9.8163 -0.33%
2024-05-21 0 12.04 12.04 12.12 12.00 12.10 183,000 2,203,740 12.042 9.850 9.850 9.915 9.817 9.899 223,691 9.8517 0.33%
2024-05-20 0 12.00 12.00 12.10 11.98 12.02 71,000 851,920 11.999 9.817 9.817 9.899 9.801 9.833 86,787 9.8162 0.00%
2024-05-17 0 12.00 11.98 12.00 11.98 12.12 23,000 276,080 12.003 9.817 9.801 9.817 9.801 9.915 28,114 9.8200 -0.83%
2024-05-16 0 12.10 11.98 12.16 11.98 12.10 61,000 734,320 12.038 9.899 9.801 9.948 9.801 9.899 74,564 9.8482 0.33%
2024-05-14 0 12.06 12.02 12.06 11.98 12.08 145,000 1,747,520 12.052 9.866 9.833 9.866 9.801 9.883 177,241 9.8596 0.50%
2024-05-13 0 12.00 12.00 12.14 11.92 12.14 80,000 963,920 12.049 9.817 9.817 9.932 9.752 9.932 97,788 9.8572 0.50%
2024-05-10 0 11.94 11.94 12.20 11.82 12.10 102,000 1,220,400 11.965 9.768 9.768 9.981 9.670 9.899 124,680 9.7883 1.02%
2024-05-09 0 11.82 11.80 11.86 11.82 11.84 26,000 307,420 11.824 9.670 9.654 9.703 9.670 9.686 31,781 9.6730 -0.34%
2024-05-08 0 11.86 11.80 11.90 11.78 11.86 46,000 543,120 11.807 9.703 9.654 9.735 9.637 9.703 56,228 9.6592 -1.00%
2024-05-07 0 11.98 11.88 11.98 - - 0 0 - 9.801 9.719 9.801 - - 0 - 0.00%
2024-05-06 0 11.98 11.82 11.98 11.98 11.98 5,000 59,900 11.980 9.801 9.670 9.801 9.801 9.801 6,112 9.8008 0.34%
2024-05-03 0 11.94 11.90 11.96 11.82 11.96 15,000 179,060 11.937 9.768 9.735 9.784 9.670 9.784 18,335 9.7659 -0.17%
2024-05-02 0 11.96 11.90 12.00 11.90 11.96 20,000 238,600 11.930 9.784 9.735 9.817 9.735 9.784 24,447 9.7599 1.18%
2024-04-30 0 11.82 11.82 12.00 11.82 11.90 5,000 59,340 11.868 9.670 9.670 9.817 9.670 9.735 6,112 9.7091 -0.67%
2024-04-29 0 11.90 11.90 11.98 11.86 11.90 10,000 118,900 11.890 9.735 9.735 9.801 9.703 9.735 12,224 9.7271 0.85%
2024-04-26 0 11.80 11.80 11.88 - - 0 0 - 9.654 9.654 9.719 - - 0 - 0.00%
2024-04-25 0 11.80 11.80 11.88 11.80 12.00 13,000 153,920 11.840 9.654 9.654 9.719 9.654 9.817 15,891 9.6862 -0.17%
2024-04-24 0 11.82 11.82 12.00 11.80 11.84 6,000 70,840 11.807 9.670 9.670 9.817 9.654 9.686 7,334 9.6590 -0.51%
2024-04-23 0 11.88 11.82 11.98 11.82 11.88 30,000 356,100 11.870 9.719 9.670 9.801 9.670 9.719 36,671 9.7108 0.00%
2024-04-22 0 11.88 11.82 11.98 - - 0 0 - 9.719 9.670 9.801 - - 0 - 0.00%
2024-04-19 0 11.88 11.78 12.00 11.88 11.88 4,000 47,520 11.880 9.719 9.637 9.817 9.719 9.719 4,889 9.7190 0.00%
2024-04-18 0 11.88 11.88 12.00 11.88 11.88 2,000 23,760 11.880 9.719 9.719 9.817 9.719 9.719 2,445 9.7190 0.00%
2024-04-17 0 11.88 11.88 11.98 11.88 11.88 4,000 47,520 11.880 9.719 9.719 9.801 9.719 9.719 4,889 9.7190 0.68%
2024-04-16 0 11.80 11.76 11.86 11.76 11.88 9,000 106,320 11.813 9.654 9.621 9.703 9.621 9.719 11,001 9.6644 0.00%
2024-04-15 0 11.80 11.80 11.88 11.80 11.82 33,000 389,800 11.812 9.654 9.654 9.719 9.654 9.670 40,338 9.6634 -0.17%
2024-04-12 0 11.82 11.82 11.98 11.82 11.82 1,000 11,820 11.820 9.670 9.670 9.801 9.670 9.670 1,222 9.6699 -0.17%
2024-04-11 0 11.84 11.84 11.98 11.82 11.86 21,000 248,300 11.824 9.686 9.686 9.801 9.670 9.703 25,669 9.6730 -1.17%
2024-04-10 0 11.98 11.98 12.00 11.92 11.98 40,000 479,140 11.979 9.801 9.801 9.817 9.752 9.801 48,894 9.7995 1.53%
2024-04-09 0 11.80 11.80 11.92 11.70 12.00 58,000 686,820 11.842 9.654 9.654 9.752 9.572 9.817 70,897 9.6876 -2.32%
2024-04-08 0 12.08 11.90 12.08 11.90 12.08 27,000 325,980 12.073 9.883 9.735 9.883 9.735 9.883 33,004 9.8771 2.03%
2024-04-05 0 11.84 11.84 11.90 11.84 11.88 42,000 497,860 11.854 9.686 9.686 9.735 9.686 9.719 51,339 9.6975 -0.34%
2024-04-03 0 11.88 11.88 11.96 11.86 11.86 3,000 35,580 11.860 9.719 9.719 9.784 9.703 9.703 3,667 9.7026 -0.83%
2024-04-02 0 11.98 11.90 11.98 11.80 11.98 27,000 322,560 11.947 9.801 9.735 9.801 9.654 9.801 33,004 9.7735 0.00%
2024-03-28 0 11.98 11.72 11.98 11.80 11.98 18,000 213,920 11.884 9.801 9.588 9.801 9.654 9.801 22,002 9.7226 1.01%
2024-03-27 0 11.86 11.80 11.86 11.86 11.86 8,000 94,880 11.860 9.703 9.654 9.703 9.703 9.703 9,779 9.7026 0.00%
2024-03-26 0 11.86 11.80 11.86 11.88 11.88 1,000 11,880 11.880 9.703 9.654 9.703 9.719 9.719 1,222 9.7190 0.51%
2024-03-25 0 11.80 11.80 11.96 - - 0 0 - 9.654 9.654 9.784 - - 0 - 0.00%
2024-03-22 0 11.80 11.70 11.88 11.80 11.80 4,000 47,200 11.800 9.654 9.572 9.719 9.654 9.654 4,889 9.6535 -0.17%
2024-03-21 0 11.82 11.80 11.82 11.80 11.82 19,250 227,230 11.804 9.670 9.654 9.670 9.654 9.670 23,530 9.6569 -1.34%
2024-03-20 0 11.98 11.80 11.98 12.00 12.00 3,974 47,415 11.931 9.801 9.654 9.801 9.817 9.817 4,858 9.7609 -0.17%
2024-03-19 0 12.00 11.82 12.00 12.00 12.00 4,000 48,000 12.000 9.817 9.670 9.817 9.817 9.817 4,889 9.8171 -0.17%
2024-03-18 0 12.02 11.80 12.02 11.80 12.02 16,000 191,400 11.963 9.833 9.654 9.833 9.654 9.833 19,558 9.7864 0.67%
2024-03-15 0 11.94 11.80 11.94 11.94 11.94 20,000 238,800 11.940 9.768 9.654 9.768 9.768 9.768 24,447 9.7680 0.00%
2024-03-14 0 11.94 11.86 12.00 11.80 11.94 14,000 166,800 11.914 9.768 9.703 9.817 9.654 9.768 17,113 9.7470 1.02%
2024-03-13 0 11.82 11.82 11.92 11.82 11.86 12,000 142,060 11.838 9.670 9.670 9.752 9.670 9.703 14,668 9.6849 -0.34%
2024-03-12 0 11.86 11.86 11.98 11.78 11.86 11,000 130,120 11.829 9.703 9.703 9.801 9.637 9.703 13,446 9.6773 0.34%
2024-03-11 0 11.82 11.82 11.98 11.80 12.00 3,000 35,800 11.933 9.670 9.670 9.801 9.654 9.817 3,667 9.7626 -1.34%
2024-03-08 0 11.98 11.90 11.98 11.76 12.00 14,000 165,540 11.824 9.801 9.735 9.801 9.621 9.817 17,113 9.6734 -0.17%
2024-03-07 0 12.00 12.00 12.10 12.00 12.00 3,000 36,000 12.000 9.817 9.817 9.899 9.817 9.817 3,667 9.8171 0.00%
2024-03-06 0 12.00 12.00 12.10 12.00 12.00 26,700 320,330 11.997 9.817 9.817 9.899 9.817 9.817 32,637 9.8150 -0.83%
2024-03-05 0 12.10 11.84 12.10 - - 0 0 - 9.899 9.686 9.899 - - 0 - 0.00%
2024-03-04 0 12.10 11.90 12.10 12.10 12.10 9,000 108,900 12.100 9.899 9.735 9.899 9.899 9.899 11,001 9.8989 0.00%
2024-03-01 0 12.10 11.88 12.10 12.08 12.10 20,000 241,920 12.096 9.899 9.719 9.899 9.883 9.899 24,447 9.8957 2.02%
2024-02-29 0 11.86 11.86 11.98 11.80 11.96 13,000 155,000 11.923 9.703 9.703 9.801 9.654 9.784 15,891 9.7542 1.19%
2024-02-28 0 11.72 11.72 11.96 11.70 11.90 8,000 94,540 11.818 9.588 9.588 9.784 9.572 9.735 9,779 9.6678 -3.14%
2024-02-27 0 12.10 11.80 12.10 12.10 12.10 19,000 229,900 12.100 9.899 9.654 9.899 9.899 9.899 23,225 9.8989 0.83%
2024-02-26 0 12.00 11.90 12.10 - - 0 0 - 9.817 9.735 9.899 - - 0 - 0.00%
2024-02-23 0 12.00 11.98 12.08 - - 0 0 - 9.817 9.801 9.883 - - 0 - 0.00%
2024-02-22 0 12.00 12.00 12.12 12.00 12.00 6,000 72,000 12.000 9.817 9.817 9.915 9.817 9.817 7,334 9.8171 -0.17%
2024-02-21 0 12.02 12.02 12.08 12.00 12.00 40,000 480,000 12.000 9.833 9.833 9.883 9.817 9.817 48,894 9.8171 0.17%
2024-02-20 0 12.00 11.84 12.00 - - 0 0 - 9.817 9.686 9.817 - - 0 - 0.00%
2024-02-19 0 12.00 11.84 12.00 11.90 12.00 26,623 318,876 11.977 9.817 9.686 9.817 9.735 9.817 32,543 9.7987 0.00%
2024-02-16 0 12.00 11.80 12.12 11.98 12.00 52,000 623,940 11.999 9.817 9.654 9.915 9.801 9.817 63,562 9.8162 0.00%
2024-02-15 0 12.00 11.60 12.00 - - 0 0 - 9.817 9.490 9.817 - - 0 - 0.00%
2024-02-14 0 12.00 12.00 12.10 - - 0 0 - 9.817 9.817 9.899 - - 0 - 0.67%
2024-02-09 0 11.92 11.62 12.04 - - 0 0 - 9.752 9.506 9.850 - - 0 - 0.00%
2024-02-08 0 11.92 11.60 11.92 11.92 11.94 12,000 143,260 11.938 9.752 9.490 9.752 9.752 9.768 14,668 9.7667 -1.00%
2024-02-07 0 12.04 11.92 12.04 11.80 12.04 24,000 287,720 11.988 9.850 9.752 9.850 9.654 9.850 29,336 9.8076 2.91%
2024-02-06 0 11.70 11.70 12.04 11.70 11.70 1,000 11,700 11.700 9.572 9.572 9.850 9.572 9.572 1,222 9.5717 1.39%
2024-02-05 0 11.54 10.40 11.82 11.54 11.78 19,000 220,800 11.621 9.441 8.508 9.670 9.441 9.637 23,225 9.5071 -3.67%
2024-02-02 0 11.98 11.56 12.02 11.78 11.98 5,000 59,100 11.820 9.801 9.457 9.833 9.637 9.801 6,112 9.6699 -0.33%
2024-02-01 0 12.02 11.78 12.02 - - 0 0 - 9.833 9.637 9.833 - - 0 - 0.00%
2024-01-31 0 12.02 11.54 12.02 - - 0 0 - 9.833 9.441 9.833 - - 0 - -0.17%
2024-01-30 0 12.04 11.86 12.04 12.04 12.04 2,000 24,080 12.040 9.850 9.703 9.850 9.850 9.850 2,445 9.8498 0.33%
2024-01-29 0 12.00 11.88 12.20 - - 0 0 - 9.817 9.719 9.981 - - 0 - 0.00%
2024-01-26 0 12.00 11.90 12.10 11.90 12.00 8,000 95,520 11.940 9.817 9.735 9.899 9.735 9.817 9,779 9.7680 0.84%
2024-01-25 0 11.90 11.90 12.06 11.90 12.00 11,000 131,200 11.927 9.735 9.735 9.866 9.735 9.817 13,446 9.7576 -0.83%
2024-01-24 0 12.00 11.90 12.38 11.98 12.00 42,000 503,960 11.999 9.817 9.735 10.13 9.801 9.817 51,339 9.8163 0.84%
2024-01-23 0 11.90 11.90 12.22 11.82 11.88 8,000 94,840 11.855 9.735 9.735 9.997 9.670 9.719 9,779 9.6985 0.68%
2024-01-22 0 11.82 11.66 11.82 11.50 11.88 62,000 725,000 11.694 9.670 9.539 9.670 9.408 9.719 75,786 9.5664 0.00%
2024-01-19 0 11.82 11.82 12.18 - - 0 0 - 9.670 9.670 9.964 - - 0 - 0.17%
2024-01-18 0 11.80 11.80 12.08 11.74 11.80 2,000 23,540 11.770 9.654 9.654 9.883 9.604 9.654 2,445 9.6290 0.68%
2024-01-17 0 11.72 11.72 12.18 11.72 12.00 12,000 143,320 11.943 9.588 9.588 9.964 9.588 9.817 14,668 9.7708 -2.33%
2024-01-16 0 12.00 11.88 12.00 12.00 12.00 4,000 48,000 12.000 9.817 9.719 9.817 9.817 9.817 4,889 9.8171 -0.66%
2024-01-15 0 12.08 12.00 12.12 - - 0 0 - 9.883 9.817 9.915 - - 0 - 0.00%
2024-01-12 0 12.08 12.08 12.30 12.08 12.08 1,000 12,080 12.080 9.883 9.883 10.06 9.883 9.883 1,222 9.8826 -0.33%
2024-01-11 0 12.12 12.10 12.30 12.12 12.12 2,000 24,240 12.120 9.915 9.899 10.06 9.915 9.915 2,445 9.9153 -0.16%
2024-01-10 0 12.14 12.12 12.20 12.14 12.14 2,000 24,280 12.140 9.932 9.915 9.981 9.932 9.932 2,445 9.9317 0.17%
2024-01-09 0 12.12 12.04 12.60 12.12 12.12 1,000 12,120 12.120 9.915 9.850 10.31 9.915 9.915 1,222 9.9153 -0.66%
2024-01-08 0 12.20 12.16 12.20 12.20 12.20 1,000 12,200 12.200 9.981 9.948 9.981 9.981 9.981 1,222 9.9807 0.00%
2024-01-05 0 12.20 12.20 12.40 12.18 12.28 30,000 365,800 12.193 9.981 9.981 10.14 9.964 10.05 36,671 9.9753 -0.65%
2024-01-04 0 12.28 12.14 12.40 12.12 12.32 33,000 401,060 12.153 10.05 9.932 10.14 9.915 10.08 40,338 9.9426 -2.85%
2024-01-03 0 12.64 12.34 12.64 12.30 12.68 6,000 75,100 12.517 10.34 10.10 10.34 10.06 10.37 7,334 10.240 2.76%
2024-01-02 0 12.30 12.30 12.50 12.20 12.20 3,000 36,600 12.200 10.06 10.06 10.23 9.981 9.981 3,667 9.9807 1.82%
2023-12-29 0 12.08 12.08 12.20 12.08 12.08 2,000 24,160 12.080 9.883 9.883 9.981 9.883 9.883 2,445 9.8826 0.67%
2023-12-28 0 12.00 12.00 12.04 11.98 12.00 2,000 23,980 11.990 9.817 9.817 9.850 9.801 9.817 2,445 9.8089 0.50%
2023-12-27 0 11.94 11.74 11.98 11.94 11.94 2,000 23,880 11.940 9.768 9.604 9.801 9.768 9.768 2,445 9.7680 -0.17%
2023-12-22 0 11.96 11.82 12.00 11.80 12.02 50,000 597,440 11.949 9.784 9.670 9.817 9.654 9.833 61,118 9.7752 -1.64%
2023-12-21 0 12.16 11.82 12.16 - - 0 0 - 9.948 9.670 9.948 - - 0 - 0.00%
2023-12-20 0 12.16 11.82 12.16 - - 0 0 - 9.948 9.670 9.948 - - 0 - 0.00%
2023-12-19 0 12.16 12.02 12.28 - - 0 0 - 9.948 9.833 10.05 - - 0 - 0.00%
2023-12-18 0 12.16 12.00 12.30 - - 0 0 - 9.948 9.817 10.06 - - 0 - 0.00%
2023-12-15 0 12.16 11.98 - 11.90 12.30 6,000 72,240 12.040 9.948 9.801 - 9.735 10.06 7,334 9.8498 1.67%
2023-12-14 0 11.96 11.96 12.30 - - 0 0 - 9.784 9.784 10.06 - - 0 - 0.67%
2023-12-13 0 11.88 11.88 12.10 - - 0 0 - 9.719 9.719 9.899 - - 0 - 0.00%
2023-12-12 0 11.88 11.88 12.60 - - 0 0 - 9.719 9.719 10.31 - - 0 - 0.00%
2023-12-11 0 11.88 11.80 12.20 - - 0 0 - 9.719 9.654 9.981 - - 0 - 0.00%
2023-12-08 0 11.88 11.80 12.10 - - 0 0 - 9.719 9.654 9.899 - - 0 - 0.00%
2023-12-07 0 11.88 11.84 11.88 - - 0 0 - 9.719 9.686 9.719 - - 0 - 0.00%
2023-12-06 0 11.88 11.88 12.10 - - 0 0 - 9.719 9.719 9.899 - - 0 - 0.17%
2023-12-05 0 11.86 11.78 11.88 11.78 11.92 72,000 852,900 11.846 9.703 9.637 9.719 9.637 9.752 88,009 9.6910 -0.50%
2023-12-04 0 11.92 11.92 12.10 11.92 12.10 92,000 1,100,580 11.963 9.752 9.752 9.899 9.752 9.899 112,457 9.7867 -0.67%
2023-12-01 0 12.00 12.00 12.20 11.96 11.96 5,000 59,800 11.960 9.817 9.817 9.981 9.784 9.784 6,112 9.7844 -0.17%
2023-11-30 0 12.02 11.92 12.20 - - 0 0 - 9.833 9.752 9.981 - - 0 - 0.00%
2023-11-29 0 12.02 12.02 12.30 12.00 12.00 2,000 24,000 12.000 9.833 9.833 10.06 9.817 9.817 2,445 9.8171 -0.66%
2023-11-28 0 12.10 12.00 12.30 12.10 12.10 1,000 12,100 12.100 9.899 9.817 10.06 9.899 9.899 1,222 9.8989 0.00%
2023-11-27 0 12.10 12.10 12.20 - - 0 0 - 9.899 9.899 9.981 - - 0 - 0.00%
2023-11-24 0 12.10 12.00 12.22 12.08 12.10 3,000 36,280 12.093 9.899 9.817 9.997 9.883 9.899 3,667 9.8935 0.67%
2023-11-23 0 12.02 12.00 12.32 11.94 12.20 9,400 113,340 12.057 9.833 9.817 10.08 9.768 9.981 11,490 9.8641 -1.48%
2023-11-22 0 12.20 12.20 12.38 12.20 12.20 2,000 24,400 12.200 9.981 9.981 10.13 9.981 9.981 2,445 9.9807 1.50%
2023-11-21 0 12.02 12.02 12.38 12.02 12.04 4,800 57,772 12.036 9.833 9.833 10.13 9.833 9.850 5,867 9.8464 -0.99%
2023-11-20 0 12.14 11.96 - - - 0 0 - 9.932 9.784 - - - 0 - 0.00%
2023-11-17 0 12.14 12.04 12.28 - - 0 0 - 9.932 9.850 10.05 - - 0 - 0.00%
2023-11-16 0 12.14 12.00 12.30 - - 0 0 - 9.932 9.817 10.06 - - 0 - 0.00%
2023-11-15 0 12.14 12.14 12.30 12.02 12.02 1,000 12,020 12.020 9.932 9.932 10.06 9.833 9.833 1,222 9.8335 1.00%
2023-11-14 0 12.02 12.02 12.30 11.92 12.30 6,000 73,420 12.237 9.833 9.833 10.06 9.752 10.06 7,334 10.011 -1.15%
2023-11-13 0 12.16 11.88 12.50 - - 0 0 - 9.948 9.719 10.23 - - 0 - 0.00%
2023-11-10 0 12.16 12.10 12.28 - - 0 0 - 9.948 9.899 10.05 - - 0 - 0.00%
2023-11-09 0 12.16 12.10 12.26 - - 0 0 - 9.948 9.899 10.03 - - 0 - 0.00%
2023-11-08 0 12.16 12.14 12.30 12.10 12.18 23,000 279,660 12.159 9.948 9.932 10.06 9.899 9.964 28,114 9.9473 0.50%
2023-11-07 0 12.10 12.02 12.24 - - 0 0 - 9.899 9.833 10.01 - - 0 - 0.00%
2023-11-06 0 12.10 12.10 12.32 - - 0 0 - 9.899 9.899 10.08 - - 0 - 0.00%
2023-11-03 0 12.10 12.10 12.30 - - 0 0 - 9.899 9.899 10.06 - - 0 - 0.17%
2023-11-02 0 12.08 12.00 - - - 0 0 - 9.883 9.817 - - - 0 - 0.00%
2023-11-01 0 12.08 12.00 - - - 0 0 - 9.883 9.817 - - - 0 - 0.00%
2023-10-31 0 12.08 12.04 - 12.08 12.10 24,000 290,320 12.097 9.883 9.850 - 9.883 9.899 29,336 9.8962 0.00%
2023-10-30 0 12.08 12.02 12.10 12.08 12.08 2,000 24,160 12.080 9.883 9.833 9.899 9.883 9.883 2,445 9.8826 0.67%
2023-10-27 0 12.00 12.00 12.14 12.00 12.02 2,000 24,020 12.010 9.817 9.817 9.932 9.817 9.833 2,445 9.8253 -0.83%
2023-10-26 0 12.10 12.10 12.14 12.10 12.10 1,000 12,100 12.100 9.899 9.899 9.932 9.899 9.899 1,222 9.8989 -0.17%
2023-10-25 0 12.12 12.04 12.16 12.12 12.12 2,000 24,240 12.120 9.915 9.850 9.948 9.915 9.915 2,445 9.9153 1.00%
2023-10-24 0 12.00 12.00 12.14 12.00 12.00 2,000 24,000 12.000 9.817 9.817 9.932 9.817 9.817 2,445 9.8171 0.00%
2023-10-20 0 12.00 11.94 12.00 - - 0 0 - 9.817 9.768 9.817 - - 0 - 0.00%
2023-10-19 0 12.00 11.94 12.00 11.94 12.00 27,000 323,940 11.998 9.817 9.768 9.817 9.768 9.817 33,004 9.8153 0.00%
2023-10-18 0 12.00 11.98 12.16 - - 0 0 - 9.817 9.801 9.948 - - 0 - 0.00%
2023-10-17 0 12.00 12.00 12.10 - - 0 0 - 9.817 9.817 9.899 - - 0 - 0.00%
2023-10-16 0 12.00 12.00 12.16 11.94 12.06 8,000 96,020 12.003 9.817 9.817 9.948 9.768 9.866 9,779 9.8192 -0.50%
2023-10-13 0 12.06 12.06 12.20 12.04 12.18 2,000 24,220 12.110 9.866 9.866 9.981 9.850 9.964 2,445 9.9071 0.33%
2023-10-12 0 12.02 12.02 12.60 12.02 12.18 4,000 48,560 12.140 9.833 9.833 10.31 9.833 9.964 4,889 9.9317 -1.48%
2023-10-11 0 12.20 12.14 12.20 12.08 12.20 5,000 60,640 12.128 9.981 9.932 9.981 9.883 9.981 6,112 9.9218 0.83%
2023-10-10 0 12.10 12.10 12.38 12.10 12.10 1,000 12,100 12.100 9.899 9.899 10.13 9.899 9.899 1,222 9.8989 2.02%
2023-10-09 0 11.86 11.86 12.38 - - 0 0 - 9.703 9.703 10.13 - - 0 - 0.00%
2023-10-06 0 11.86 11.86 12.36 11.84 11.84 4,000 47,360 11.840 9.703 9.703 10.11 9.686 9.686 4,889 9.6862 -1.17%
2023-10-05 0 12.00 12.00 12.48 11.90 11.90 4,000 47,600 11.900 9.817 9.817 10.21 9.735 9.735 4,889 9.7353 0.33%
2023-10-04 0 12.30 12.10 12.48 12.30 12.30 4,000 49,200 12.300 9.784 9.625 9.928 9.784 9.784 5,028 9.7844 0.33%
2023-10-03 0 12.26 12.10 12.26 12.30 12.30 1,000 12,300 12.300 9.753 9.625 9.753 9.784 9.784 1,257 9.7844 -1.13%
2023-09-29 0 12.40 12.18 12.60 - - 0 0 - 9.864 9.689 10.02 - - 0 - 0.00%
2023-09-28 0 12.40 12.22 12.60 - - 0 0 - 9.864 9.721 10.02 - - 0 - 0.00%
2023-09-27 0 12.40 12.14 12.40 12.40 12.42 2,000 24,820 12.410 9.864 9.657 9.864 9.864 9.880 2,514 9.8719 2.14%
2023-09-26 0 12.14 12.10 12.20 12.14 12.14 20,000 242,800 12.140 9.657 9.625 9.705 9.657 9.657 25,142 9.6571 -0.49%
2023-09-25 0 12.20 12.16 12.28 12.20 12.30 17,000 207,600 12.212 9.705 9.673 9.768 9.705 9.784 21,371 9.7142 -0.81%
2023-09-22 0 12.30 12.40 12.48 - - 0 0 - 9.784 9.864 9.928 - - 0 - 0.00%
2023-09-21 0 12.30 12.30 12.50 - - 0 0 - 9.784 9.784 9.943 - - 0 - 0.00%
2023-09-20 0 12.30 12.30 12.48 - - 0 0 - 9.784 9.784 9.928 - - 0 - 0.00%
2023-09-19 0 12.30 12.30 12.46 12.30 12.30 20,000 246,000 12.300 9.784 9.784 9.912 9.784 9.784 25,142 9.7844 -0.81%
2023-09-18 0 12.40 12.30 12.40 12.30 12.40 11,000 135,480 12.316 9.864 9.784 9.864 9.784 9.864 13,828 9.7974 0.81%
2023-09-15 0 12.30 12.30 13.00 12.30 12.30 8,000 98,400 12.300 9.784 9.784 10.34 9.784 9.784 10,057 9.7844 0.00%
2023-09-14 0 12.30 12.30 12.70 12.30 12.32 18,000 221,500 12.306 9.784 9.784 10.10 9.784 9.800 22,628 9.7888 0.00%
2023-09-13 0 12.30 12.30 12.68 12.28 12.30 6,000 73,780 12.297 9.784 9.784 10.09 9.768 9.784 7,543 9.7817 0.00%
2023-09-12 0 12.30 12.30 12.38 12.30 12.30 2,000 24,600 12.300 9.784 9.784 9.848 9.784 9.784 2,514 9.7844 0.00%
2023-09-11 0 12.30 12.20 12.48 12.20 12.30 16,000 196,700 12.294 9.784 9.705 9.928 9.705 9.784 20,114 9.7794 0.99%
2023-09-07 0 12.18 12.18 12.46 12.16 12.48 8,000 98,360 12.295 9.689 9.689 9.912 9.673 9.928 10,057 9.7804 0.00%
2023-09-06 0 12.18 12.18 12.48 - - 0 0 - 9.689 9.689 9.928 - - 0 - 0.00%
2023-09-05 0 12.18 12.18 12.48 12.12 12.30 38,000 462,700 12.176 9.689 9.689 9.928 9.641 9.784 47,770 9.6860 -0.49%
2023-09-04 0 12.24 12.24 13.00 - - 0 0 - 9.737 9.737 10.34 - - 0 - 0.33%
2023-08-31 0 12.20 12.20 12.28 12.18 12.30 58,000 709,480 12.232 9.705 9.705 9.768 9.689 9.784 72,912 9.7306 0.00%
2023-08-30 0 12.20 12.10 12.50 12.20 12.22 3,000 36,640 12.213 9.705 9.625 9.943 9.705 9.721 3,771 9.7155 0.00%
2023-08-29 0 12.20 12.02 12.30 12.20 12.20 2,000 24,400 12.200 9.705 9.562 9.784 9.705 9.705 2,514 9.7049 0.00%
2023-08-28 0 12.20 11.88 12.30 12.20 12.20 4,000 48,800 12.200 9.705 9.450 9.784 9.705 9.705 5,028 9.7049 0.83%
2023-08-25 0 12.10 12.10 12.30 12.10 12.30 59,000 719,860 12.201 9.625 9.625 9.784 9.625 9.784 74,169 9.7057 -0.82%
2023-08-24 0 12.20 12.16 12.20 12.20 12.20 1,000 12,200 12.200 9.705 9.673 9.705 9.705 9.705 1,257 9.7049 -0.16%
2023-08-23 0 12.22 12.20 12.68 12.16 12.16 1,000 12,160 12.160 9.721 9.705 10.09 9.673 9.673 1,257 9.6730 -1.77%
2023-08-22 0 12.44 12.42 12.50 - - 0 0 - 9.896 9.880 9.943 - - 0 - 0.00%
2023-08-21 0 12.44 12.24 12.48 12.42 12.58 16,000 199,400 12.463 9.896 9.737 9.928 9.880 10.01 20,114 9.9137 1.80%
2023-08-18 0 12.22 12.12 13.00 12.00 12.22 11,000 133,400 12.127 9.721 9.641 10.34 9.546 9.721 13,828 9.6470 -0.97%
2023-08-17 0 12.34 12.34 13.00 12.32 12.68 19,400 240,848 12.415 9.816 9.816 10.34 9.800 10.09 24,388 9.8758 -5.08%
2023-08-16 0 13.00 - 13.10 - - 0 0 - 10.34 - 10.42 - - 0 - 0.00%
2023-08-15 0 13.00 12.54 13.14 13.00 13.00 3,000 39,000 13.000 10.34 9.975 10.45 10.34 10.34 3,771 10.341 -1.52%
2023-08-14 0 13.20 12.40 13.38 - - 0 0 - 10.50 9.864 10.64 - - 0 - 0.00%
2023-08-11 0 13.20 12.66 13.20 13.18 13.20 14,000 184,760 13.197 10.50 10.07 10.50 10.48 10.50 17,599 10.498 0.15%
2023-08-10 0 13.18 12.76 13.18 13.20 13.20 1,000 13,200 13.200 10.48 10.15 10.48 10.50 10.50 1,257 10.500 0.00%
2023-08-09 0 13.18 12.80 13.20 13.18 13.18 1,000 13,180 13.180 10.48 10.18 10.50 10.48 10.48 1,257 10.484 0.00%
2023-08-08 0 13.18 12.86 13.20 - - 1,000 12,620 12.620 10.48 10.23 10.50 - - 1,257 10.039 -0.15%
2023-08-07 0 13.20 12.80 13.20 13.20 13.20 1,000 13,200 13.200 10.50 10.18 10.50 10.50 10.50 1,257 10.500 0.00%
2023-08-04 0 13.20 12.90 13.30 13.10 13.20 29,000 382,320 13.183 10.50 10.26 10.58 10.42 10.50 36,456 10.487 2.64%
2023-08-03 0 12.86 12.74 13.06 - - 0 0 - 10.23 10.13 10.39 - - 0 - 2.06%
2023-08-02 0 12.60 12.50 13.00 12.60 12.80 10,000 126,200 12.620 10.02 9.943 10.34 10.02 10.18 12,571 10.039 -3.82%
2023-08-01 0 13.10 12.30 13.10 13.10 13.10 11,000 144,100 13.100 10.42 9.784 10.42 10.42 10.42 13,828 10.421 0.61%
2023-07-31 0 13.02 12.30 14.00 - - 0 0 - 10.36 9.784 11.14 - - 0 - 0.00%
2023-07-28 0 13.02 12.30 13.60 - - 0 0 - 10.36 9.784 10.82 - - 0 - 0.00%
2023-07-27 0 13.02 12.30 14.00 - - 0 0 - 10.36 9.784 11.14 - - 0 - 0.00%
2023-07-26 0 13.02 13.02 14.00 13.02 13.02 1,000 13,020 13.020 10.36 10.36 11.14 10.36 10.36 1,257 10.357 0.15%
2023-07-25 0 13.00 12.16 13.00 13.00 13.00 41,000 533,000 13.000 10.34 9.673 10.34 10.34 10.34 51,541 10.341 3.17%
2023-07-24 0 12.60 12.60 13.00 - - 0 0 - 10.02 10.02 10.34 - - 0 - 0.00%
2023-07-21 0 12.60 12.50 13.00 - - 0 0 - 10.02 9.943 10.34 - - 0 - 0.00%
2023-07-20 0 12.60 12.50 13.00 - - 0 0 - 10.02 9.943 10.34 - - 0 - 0.00%
2023-07-19 0 12.60 12.50 13.00 - - 0 0 - 10.02 9.943 10.34 - - 0 - 0.00%
2023-07-18 0 12.60 12.50 13.00 - - 0 0 - 10.02 9.943 10.34 - - 0 - 0.00%
2023-07-14 0 12.60 12.60 - - - 0 0 - 10.02 10.02 - - - 0 - 0.80%
2023-07-13 0 12.50 12.50 - 12.44 12.70 44,000 553,520 12.580 9.943 9.943 - 9.896 10.10 55,313 10.007 -0.95%
2023-07-12 0 12.62 12.62 14.00 12.62 13.00 11,000 142,620 12.965 10.04 10.04 11.14 10.04 10.34 13,828 10.314 -2.92%
2023-07-11 0 13.00 12.62 14.00 13.00 13.00 3,000 39,000 13.000 10.34 10.04 11.14 10.34 10.34 3,771 10.341 0.00%
2023-07-10 0 13.00 12.62 14.00 - - 0 0 - 10.34 10.04 11.14 - - 0 - 0.00%
2023-07-07 0 13.00 12.60 13.70 13.00 13.00 2,000 26,000 13.000 10.34 10.02 10.90 10.34 10.34 2,514 10.341 0.00%
2023-07-06 0 13.00 12.40 - - - 0 0 - 10.34 9.864 - - - 0 - 0.00%
2023-07-05 0 13.00 12.50 13.00 - - 0 0 - 10.34 9.943 10.34 - - 0 - 0.00%
2023-07-04 0 13.00 12.40 13.40 - - 0 0 - 10.34 9.864 10.66 - - 0 - 0.00%
2023-07-03 0 13.00 12.50 13.70 - - 0 0 - 10.34 9.943 10.90 - - 0 - 0.00%
2023-06-30 0 13.00 12.80 13.20 12.66 13.00 26,000 336,280 12.934 10.34 10.18 10.50 10.07 10.34 32,685 10.289 2.69%
2023-06-29 0 12.66 12.66 12.86 12.66 12.66 4,000 50,640 12.660 10.07 10.07 10.23 10.07 10.07 5,028 10.071 0.48%
2023-06-28 0 12.60 12.60 12.88 12.38 12.60 16,000 201,360 12.585 10.02 10.02 10.25 9.848 10.02 20,114 10.011 -0.32%
2023-06-27 0 12.64 12.64 12.88 12.60 12.70 34,000 430,860 12.672 10.05 10.05 10.25 10.02 10.10 42,742 10.081 -0.16%
2023-06-26 0 12.66 12.60 12.66 12.66 12.66 3,000 37,980 12.660 10.07 10.02 10.07 10.07 10.07 3,771 10.071 -0.31%
2023-06-23 0 12.70 12.20 12.70 12.64 12.70 10,000 126,700 12.670 10.10 9.705 10.10 10.05 10.10 12,571 10.079 0.16%
2023-06-21 0 12.68 12.50 12.68 - - 0 0 - 10.09 9.943 10.09 - - 0 - -0.16%
2023-06-20 0 12.70 12.20 12.88 - - 0 0 - 10.10 9.705 10.25 - - 0 - 0.00%
2023-06-19 0 12.70 12.20 12.86 12.70 12.70 1,000 12,700 12.700 10.10 9.705 10.23 10.10 10.10 1,257 10.103 0.00%
2023-06-16 0 12.70 12.20 12.86 12.70 12.70 2,000 25,400 12.700 10.10 9.705 10.23 10.10 10.10 2,514 10.103 4.87%
2023-06-15 0 12.86 12.80 - - - 0 0 - 9.633 9.588 - - - 0 - 0.00%
2023-06-14 0 12.86 12.80 - - - 0 0 - 9.633 9.588 - - - 0 - 0.00%
2023-06-13 0 12.86 12.80 12.86 12.86 12.90 9,000 116,020 12.891 9.633 9.588 9.633 9.633 9.663 12,015 9.6566 -0.31%
2023-06-12 0 12.90 12.60 - 12.90 12.90 1,000 12,900 12.900 9.663 9.438 - 9.663 9.663 1,335 9.6632 0.00%
2023-06-09 0 12.90 12.48 - - - 0 0 - 9.663 9.349 - - - 0 - 0.00%
2023-06-08 0 12.90 12.82 13.00 - - 0 0 - 9.663 9.603 9.738 - - 0 - 0.00%
2023-06-07 0 12.90 12.80 - 12.90 12.90 5,000 64,500 12.900 9.663 9.588 - 9.663 9.663 6,675 9.6632 0.78%
2023-06-06 0 12.80 12.70 12.90 12.70 12.80 6,000 76,700 12.783 9.588 9.513 9.663 9.513 9.588 8,010 9.5758 0.00%
2023-06-05 0 12.80 12.80 - - - 0 0 - 9.588 9.588 - - - 0 - 0.00%
2023-06-02 0 12.80 12.56 13.00 - - 0 0 - 9.588 9.409 9.738 - - 0 - 0.00%
2023-06-01 0 12.80 12.60 13.00 - - 0 0 - 9.588 9.438 9.738 - - 0 - 0.00%
2023-05-31 0 12.80 12.70 12.80 12.70 13.10 36,000 465,840 12.940 9.588 9.513 9.588 9.513 9.813 48,058 9.6932 1.59%
2023-05-30 0 12.60 12.60 12.98 12.60 12.60 7,000 88,200 12.600 9.438 9.438 9.723 9.438 9.438 9,345 9.4385 0.00%
2023-05-29 0 12.60 12.60 12.88 12.58 12.72 31,000 390,260 12.589 9.438 9.438 9.648 9.424 9.528 41,384 9.4303 -2.33%
2023-05-25 0 12.90 12.82 12.98 12.72 12.90 4,000 51,060 12.765 9.663 9.603 9.723 9.528 9.663 5,340 9.5621 0.00%
2023-05-24 0 12.90 12.90 13.48 12.90 13.00 2,000 25,900 12.950 9.663 9.663 10.10 9.663 9.738 2,670 9.7007 -2.12%
2023-05-23 0 13.18 12.80 13.18 12.98 13.18 10,000 130,080 13.008 9.873 9.588 9.873 9.723 9.873 13,350 9.7441 0.92%
2023-05-22 0 13.06 13.04 13.06 13.02 13.22 22,000 288,240 13.102 9.783 9.768 9.783 9.753 9.903 29,369 9.8144 -2.10%
2023-05-19 0 13.34 13.30 13.38 13.30 13.34 13,000 172,980 13.306 9.993 9.963 10.02 9.963 9.993 17,354 9.9675 0.76%
2023-05-18 0 13.24 13.22 13.24 13.22 13.30 13,000 172,440 13.265 9.918 9.903 9.918 9.903 9.963 17,354 9.9364 0.15%
2023-05-17 0 13.22 13.20 13.30 13.22 13.30 7,000 92,860 13.266 9.903 9.888 9.963 9.903 9.963 9,345 9.9372 0.15%
2023-05-16 0 13.20 13.20 13.30 - - 0 0 - 9.888 9.888 9.963 - - 0 - 0.15%
2023-05-15 0 13.18 13.18 13.22 13.14 13.20 9,500 125,110 13.169 9.873 9.873 9.903 9.843 9.888 12,682 9.8651 0.61%
2023-05-12 0 13.10 13.10 13.28 13.10 13.20 8,000 105,400 13.175 9.813 9.813 9.948 9.813 9.888 10,680 9.8692 -0.76%
2023-05-11 0 13.20 13.14 13.16 13.20 13.20 32,000 422,400 13.200 9.888 9.843 9.858 9.888 9.888 42,719 9.8879 0.00%
2023-05-10 0 13.20 13.18 13.38 13.20 13.20 83,000 1,095,600 13.200 9.888 9.873 10.02 9.888 9.888 110,802 9.8879 0.15%
2023-05-09 0 13.18 13.16 13.38 13.12 13.18 108,000 1,420,960 13.157 9.873 9.858 10.02 9.828 9.873 144,175 9.8558 0.00%
2023-05-08 0 13.18 13.16 13.20 13.12 13.24 81,000 1,069,080 13.199 9.873 9.858 9.888 9.828 9.918 108,132 9.8868 -0.60%
2023-05-05 0 13.26 13.10 13.22 13.00 13.30 8,000 106,020 13.253 9.933 9.813 9.903 9.738 9.963 10,680 9.9273 -0.15%
2023-05-04 0 13.28 13.20 13.88 13.20 13.30 75,000 992,120 13.228 9.948 9.888 10.40 9.888 9.963 100,122 9.9091 0.30%
2023-05-03 0 13.24 13.24 13.36 13.20 13.20 7,000 92,400 13.200 9.918 9.918 10.01 9.888 9.888 9,345 9.8879 -0.90%
2023-05-02 0 13.36 13.36 13.88 13.30 13.30 9,000 119,700 13.300 10.01 10.01 10.40 9.963 9.963 12,015 9.9629 0.30%
2023-04-28 0 13.32 13.16 13.32 - - 0 0 - 9.978 9.858 9.978 - - 0 - 0.00%
2023-04-27 0 13.32 13.32 13.88 13.30 13.30 8,000 106,400 13.300 9.978 9.978 10.40 9.963 9.963 10,680 9.9629 0.15%
2023-04-26 0 13.30 13.30 13.74 13.30 13.30 8,000 106,400 13.300 9.963 9.963 10.29 9.963 9.963 10,680 9.9629 -0.45%
2023-04-25 0 13.36 13.36 13.88 13.36 13.36 1,000 13,360 13.360 10.01 10.01 10.40 10.01 10.01 1,335 10.008 2.77%
2023-04-24 0 13.00 12.90 13.20 13.00 13.00 12,000 156,000 13.000 9.738 9.663 9.888 9.738 9.738 16,019 9.7381 -1.66%
2023-04-21 0 13.22 13.22 13.40 13.20 13.20 5,000 66,000 13.200 9.903 9.903 10.04 9.888 9.888 6,675 9.8879 0.15%
2023-04-20 0 13.20 13.20 13.60 - - 0 0 - 9.888 9.888 10.19 - - 0 - 0.00%
2023-04-19 0 13.20 13.20 13.30 13.10 13.10 1,000 13,100 13.100 9.888 9.888 9.963 9.813 9.813 1,335 9.8130 -0.75%
2023-04-18 0 13.30 13.30 13.86 13.10 13.30 9,000 118,800 13.200 9.963 9.963 10.38 9.813 9.963 12,015 9.8879 0.00%
2023-04-17 0 13.30 12.88 13.80 - - 0 0 - 9.963 9.648 10.34 - - 0 - 0.00%
2023-04-14 0 13.30 12.90 13.92 - - 0 0 - 9.963 9.663 10.43 - - 0 - 0.00%
2023-04-13 0 13.30 12.92 14.30 - - 0 0 - 9.963 9.678 10.71 - - 0 - 0.00%
2023-04-12 0 13.30 12.90 13.68 - - 0 0 - 9.963 9.663 10.25 - - 0 - 0.00%
2023-04-11 0 13.30 13.02 14.20 13.28 13.40 5,000 66,560 13.312 9.963 9.753 10.64 9.948 10.04 6,675 9.9718 3.58%
2023-04-06 0 12.84 12.84 13.98 12.80 12.80 2,000 25,600 12.800 9.618 9.618 10.47 9.588 9.588 2,670 9.5883 -5.59%
2023-04-04 0 13.60 12.80 14.40 - - 0 0 - 10.19 9.588 10.79 - - 0 - 0.00%
2023-04-03 0 13.60 13.60 14.40 - - 0 0 - 10.19 10.19 10.79 - - 0 - 0.59%
2023-03-31 0 13.52 13.52 14.00 13.50 13.90 7,000 96,120 13.731 10.13 10.13 10.49 10.11 10.41 9,345 10.286 0.00%
2023-03-30 0 13.52 13.00 13.52 - - 0 0 - 10.13 9.738 10.13 - - 0 - -0.29%
2023-03-29 0 13.56 12.90 13.68 - - 0 0 - 10.16 9.663 10.25 - - 0 - 0.00%
2023-03-28 0 13.56 13.36 13.56 13.56 13.56 1,000 13,560 13.560 10.16 10.01 10.16 10.16 10.16 1,335 10.158 0.44%
2023-03-27 0 13.50 13.42 13.50 13.10 13.50 15,000 197,300 13.153 10.11 10.05 10.11 9.813 10.11 20,024 9.8530 -2.17%
2023-03-24 0 13.80 13.10 13.84 13.80 13.80 1,000 13,800 13.800 10.34 9.813 10.37 10.34 10.34 1,335 10.337 0.00%
2023-03-23 0 13.80 13.50 14.10 - - 0 0 - 10.34 10.11 10.56 - - 0 - 0.00%
2023-03-22 0 13.80 13.80 14.00 13.70 14.00 11,000 152,100 13.827 10.34 10.34 10.49 10.26 10.49 14,685 10.358 0.00%
2023-03-21 0 13.80 13.70 13.88 13.80 13.80 5,000 69,000 13.800 10.34 10.26 10.40 10.34 10.34 6,675 10.337 -1.29%
2023-03-20 0 13.98 13.84 13.98 - - 0 0 - 10.47 10.37 10.47 - - 0 - 0.00%
2023-03-17 0 13.98 13.98 14.60 13.96 14.00 6,000 83,880 13.980 10.47 10.47 10.94 10.46 10.49 8,010 10.472 -2.24%
2023-03-16 0 14.30 14.08 14.40 - - 0 0 - 10.71 10.55 10.79 - - 0 - 0.00%
2023-03-15 0 14.30 14.10 14.42 - - 0 0 - 10.71 10.56 10.80 - - 0 - 0.00%
2023-03-14 0 14.30 14.10 15.40 13.92 14.64 5,000 71,460 14.292 10.71 10.56 11.54 10.43 10.97 6,675 10.706 -0.56%
2023-03-13 0 14.38 14.22 14.38 14.30 14.38 9,000 129,100 14.344 10.77 10.65 10.77 10.71 10.77 12,015 10.745 1.99%
2023-03-10 0 14.10 14.10 14.38 - - 0 0 - 10.56 10.56 10.77 - - 0 - 0.00%
2023-03-09 0 14.10 14.00 14.30 14.10 14.12 5,000 70,560 14.112 10.56 10.49 10.71 10.56 10.58 6,675 10.571 -1.40%
2023-03-08 0 14.30 14.26 14.32 - - 0 0 - 10.71 10.68 10.73 - - 0 - 0.00%
2023-03-07 0 14.30 14.22 14.30 14.30 14.30 1,000 14,300 14.300 10.71 10.65 10.71 10.71 10.71 1,335 10.712 1.42%
2023-03-06 0 14.10 14.10 14.56 14.10 14.10 4,000 56,400 14.100 10.56 10.56 10.91 10.56 10.56 5,340 10.562 -1.40%
2023-03-03 0 14.30 14.30 14.32 14.30 14.30 5,000 71,500 14.300 10.71 10.71 10.73 10.71 10.71 6,675 10.712 0.56%
2023-03-02 0 14.22 14.22 14.38 13.88 14.40 34,000 480,260 14.125 10.65 10.65 10.77 10.40 10.79 45,389 10.581 1.28%
2023-03-01 0 14.04 14.00 14.18 13.80 14.04 13,000 181,220 13.940 10.52 10.49 10.62 10.34 10.52 17,354 10.442 0.14%
2023-02-28 0 14.02 14.02 14.28 13.78 14.50 61,000 849,260 13.922 10.50 10.50 10.70 10.32 10.86 81,432 10.429 -6.41%
2023-02-27 0 14.98 14.74 15.00 14.98 15.20 4,000 60,580 15.145 11.22 11.04 11.24 11.22 11.39 5,340 11.345 -6.38%
2023-02-24 0 16.00 - 16.00 - - 0 0 - 11.99 - 11.99 - - 0 - 0.00%
2023-02-23 0 16.00 - 16.00 - - 0 0 - 11.99 - 11.99 - - 0 - -0.99%
2023-02-22 0 16.16 - 16.16 - - 0 0 - 12.11 - 12.11 - - 0 - 0.00%
2023-02-21 0 16.16 - 16.12 - - 0 0 - 12.11 - 12.08 - - 0 - -0.37%
2023-02-20 0 16.22 15.80 16.24 - - 0 0 - 12.15 11.84 12.17 - - 0 - -0.12%
2023-02-17 0 16.24 - 16.64 - - 0 0 - 12.17 - 12.46 - - 0 - 0.00%
2023-02-16 0 16.24 16.10 16.26 - - 0 0 - 12.17 12.06 12.18 - - 0 - -1.58%
2023-02-15 0 16.50 - 16.50 - - 0 0 - 12.36 - 12.36 - - 0 - 2.48%
2023-02-14 0 16.10 16.10 16.24 - - 0 0 - 12.06 12.06 12.17 - - 0 - 0.37%
2023-02-13 0 16.04 16.04 16.48 - - 0 0 - 12.02 12.02 12.34 - - 0 - 0.25%
2023-02-10 0 16.00 - 16.50 16.00 16.00 2,000 32,000 16.000 11.99 - 12.36 11.99 11.99 2,670 11.985 0.00%
2023-02-09 0 16.00 15.96 16.60 16.00 16.02 2,000 32,020 16.010 11.99 11.96 12.43 11.99 12.00 2,670 11.993 2.70%
2023-02-08 0 15.58 - 15.58 - - 0 0 - 11.67 - 11.67 - - 0 - 0.00%
2023-02-07 0 15.58 - 15.62 - - 0 0 - 11.67 - 11.70 - - 0 - 0.00%
2023-02-06 0 15.58 - 15.62 - - 0 0 - 11.67 - 11.70 - - 0 - 0.00%
2023-02-03 0 15.58 - 15.62 - - 0 0 - 11.67 - 11.70 - - 0 - 0.00%
2023-02-02 0 15.58 15.20 15.58 - - 0 0 - 11.67 11.39 11.67 - - 0 - -0.13%
2023-02-01 0 15.60 15.10 17.00 - - 0 0 - 11.69 11.31 12.73 - - 0 - 0.00%
2023-01-31 0 15.60 15.10 15.60 - - 0 0 - 11.69 11.31 11.69 - - 0 - -0.13%
2023-01-30 0 15.62 15.10 17.00 - - 0 0 - 11.70 11.31 12.73 - - 0 - 0.00%
2023-01-27 0 15.62 15.10 15.62 15.62 15.62 1,000 15,620 15.620 11.70 11.31 11.70 11.70 11.70 1,335 11.701 0.13%
2023-01-26 0 15.60 14.42 15.60 - - 0 0 - 11.69 10.80 11.69 - - 0 - 0.00%
2023-01-20 0 15.60 15.60 16.70 15.60 15.60 1,000 15,600 15.600 11.69 11.69 12.51 11.69 11.69 1,335 11.686 3.31%
2023-01-19 0 15.10 15.10 15.60 - - 0 0 - 11.31 11.31 11.69 - - 0 - 0.00%
2023-01-18 0 15.10 15.10 15.60 - - 0 0 - 11.31 11.31 11.69 - - 0 - 0.00%
2023-01-17 0 15.10 15.10 15.60 - - 0 0 - 11.31 11.31 11.69 - - 0 - 0.00%
2023-01-16 0 15.10 15.10 15.60 - - 0 0 - 11.31 11.31 11.69 - - 0 - 0.00%
2023-01-13 0 15.10 15.00 15.60 - - 0 0 - 11.31 11.24 11.69 - - 0 - 0.00%
2023-01-12 0 15.10 15.00 15.50 - - 0 0 - 11.31 11.24 11.61 - - 0 - 0.00%
2023-01-11 0 15.10 15.10 15.50 15.00 15.10 10,592 159,272 15.037 11.31 11.31 11.61 11.24 11.31 14,140 11.264 -0.13%
2023-01-10 0 15.12 15.12 15.50 - - 0 0 - 11.33 11.33 11.61 - - 0 - 0.13%
2023-01-09 0 15.10 14.70 15.50 - - 0 0 - 11.31 11.01 11.61 - - 0 - 0.00%
2023-01-06 0 15.10 14.84 15.50 15.10 15.10 1,000 15,100 15.100 11.31 11.12 11.61 11.31 11.31 1,335 11.311 0.00%
2023-01-05 0 15.10 14.82 15.50 14.82 15.10 12,000 180,920 15.077 11.31 11.10 11.61 11.10 11.31 16,019 11.294 1.89%
2023-01-04 0 14.82 14.82 15.10 14.50 14.80 13,000 191,780 14.752 11.10 11.10 11.31 10.86 11.09 17,354 11.051 5.11%
2023-01-03 0 14.10 14.10 15.60 - - 0 0 - 10.56 10.56 11.69 - - 0 - 0.00%
2022-12-30 0 14.10 13.28 15.60 - - 0 0 - 10.56 9.948 11.69 - - 0 - 0.00%
2022-12-29 0 14.10 13.20 14.50 - - 0 0 - 10.56 9.888 10.86 - - 0 - 0.00%
2022-12-28 0 14.10 14.00 15.60 13.80 14.10 6,000 84,260 14.043 10.56 10.49 11.69 10.34 10.56 8,010 10.520 0.14%
2022-12-23 0 14.08 13.38 15.60 - - 0 0 - 10.55 10.02 11.69 - - 0 - 0.00%
2022-12-22 0 14.08 13.20 15.60 - - 0 0 - 10.55 9.888 11.69 - - 0 - 0.00%
2022-12-21 0 14.08 13.68 15.60 14.08 14.08 5,000 70,400 14.080 10.55 10.25 11.69 10.55 10.55 6,675 10.547 0.00%
2022-12-20 0 14.08 13.22 14.08 - - 0 0 - 10.55 9.903 10.55 - - 0 - 0.00%
2022-12-19 0 14.08 13.50 15.60 - - 0 0 - 10.55 10.11 11.69 - - 0 - 0.00%
2022-12-16 0 14.08 13.50 14.12 - - 0 0 - 10.55 10.11 10.58 - - 0 - 0.00%
2022-12-15 0 14.08 13.62 14.10 14.08 14.08 2,000 28,160 14.080 10.55 10.20 10.56 10.55 10.55 2,670 10.547 0.57%
2022-12-14 0 14.00 13.20 14.10 - - 0 0 - 10.49 9.888 10.56 - - 0 - 0.00%
2022-12-13 0 14.00 12.92 14.00 13.88 14.00 5,000 69,880 13.976 10.49 9.678 10.49 10.40 10.49 6,675 10.469 0.86%
2022-12-12 0 13.88 13.20 13.88 13.50 13.88 4,000 55,100 13.775 10.40 9.888 10.40 10.11 10.40 5,340 10.319 5.15%
2022-12-09 0 13.20 13.00 13.50 - - 0 0 - 9.888 9.738 10.11 - - 0 - 0.00%
2022-12-08 0 13.20 13.00 13.84 - - 0 0 - 9.888 9.738 10.37 - - 0 - 0.00%
2022-12-07 0 13.20 12.80 13.84 - - 0 0 - 9.888 9.588 10.37 - - 0 - 0.00%
2022-12-06 0 13.20 12.80 13.80 - - 0 0 - 9.888 9.588 10.34 - - 0 - 0.00%
2022-12-05 0 13.20 12.94 13.80 12.70 13.20 15,000 193,680 12.912 9.888 9.693 10.34 9.513 9.888 20,024 9.6722 3.94%
2022-12-02 0 12.70 12.70 13.18 12.60 12.62 12,260 154,470 12.600 9.513 9.513 9.873 9.438 9.453 16,367 9.4381 0.00%
2022-12-01 0 12.70 12.70 13.18 - - 0 0 - 9.513 9.513 9.873 - - 0 - 0.00%
2022-11-30 0 12.70 12.70 13.08 - - 0 0 - 9.513 9.513 9.798 - - 0 - 0.00%
2022-11-29 0 12.70 12.70 13.80 12.70 12.80 4,000 51,100 12.775 9.513 9.513 10.34 9.513 9.588 5,340 9.5696 0.16%
2022-11-28 0 12.68 12.68 13.20 12.68 12.72 10,000 127,000 12.700 9.498 9.498 9.888 9.498 9.528 13,350 9.5134 -0.78%
2022-11-25 0 12.78 12.72 13.40 12.74 12.78 14,000 178,560 12.754 9.573 9.528 10.04 9.543 9.573 18,689 9.5541 0.63%
2022-11-24 0 12.70 12.66 13.10 12.70 13.00 14,000 180,800 12.914 9.513 9.483 9.813 9.513 9.738 18,689 9.6739 -0.78%
2022-11-23 0 12.80 12.68 13.00 12.70 12.80 47,000 597,440 12.711 9.588 9.498 9.738 9.513 9.588 62,743 9.5220 0.47%
2022-11-22 0 12.74 12.72 13.22 12.74 13.00 62,000 790,140 12.744 9.543 9.528 9.903 9.543 9.738 82,767 9.5465 0.00%
2022-11-21 0 12.74 12.74 13.26 12.74 12.74 6,000 76,440 12.740 9.543 9.543 9.933 9.543 9.543 8,010 9.5434 0.16%
2022-11-18 0 12.72 12.70 13.26 12.72 13.26 2,000 25,980 12.990 9.528 9.513 9.933 9.528 9.933 2,670 9.7306 -1.24%
2022-11-17 0 12.88 12.88 13.28 12.88 13.30 20,000 265,180 13.259 9.648 9.648 9.948 9.648 9.963 26,699 9.9321 -0.92%
2022-11-16 0 13.00 12.80 13.30 - - 0 0 - 9.738 9.588 9.963 - - 0 - 0.00%
2022-11-15 0 13.00 13.00 - 13.00 13.00 7,400 96,142 12.992 9.738 9.738 - 9.738 9.738 9,879 9.7323 0.15%
2022-11-14 0 12.98 12.70 - 12.98 12.98 1,000 12,980 12.980 9.723 9.513 - 9.723 9.723 1,335 9.7232 0.00%
2022-11-11 0 12.98 12.72 13.50 - - 0 0 - 9.723 9.528 10.11 - - 0 - 0.00%
2022-11-10 0 12.98 12.60 - - - 0 0 - 9.723 9.438 - - - 0 - 0.00%
2022-11-09 0 12.98 12.72 12.98 12.98 12.98 1,000 12,980 12.980 9.723 9.528 9.723 9.723 9.723 1,335 9.7232 1.56%
2022-11-08 0 12.78 12.60 13.12 12.78 13.10 4,000 52,080 13.020 9.573 9.438 9.828 9.573 9.813 5,340 9.7531 -0.31%
2022-11-07 0 12.82 12.82 13.10 12.80 13.10 12,000 156,900 13.075 9.603 9.603 9.813 9.588 9.813 16,019 9.7943 0.63%
2022-11-04 0 12.74 12.70 13.20 - - 0 0 - 9.543 9.513 9.888 - - 0 - 0.00%
2022-11-03 0 12.74 12.50 14.00 - - 0 0 - 9.543 9.364 10.49 - - 0 - 0.00%
2022-11-02 0 12.74 12.74 13.20 12.74 12.74 5,000 63,700 12.740 9.543 9.543 9.888 9.543 9.543 6,675 9.5434 0.31%
2022-11-01 0 12.70 12.70 13.00 12.50 12.88 2,000 25,380 12.690 9.513 9.513 9.738 9.364 9.648 2,670 9.5059 0.00%
2022-10-31 0 12.70 12.50 13.00 - - 0 0 - 9.513 9.364 9.738 - - 0 - 0.00%
2022-10-28 0 12.70 12.60 13.20 - - 0 0 - 9.513 9.438 9.888 - - 0 - 0.00%
2022-10-27 0 12.70 12.52 14.00 - - 0 0 - 9.513 9.379 10.49 - - 0 - 0.00%
2022-10-26 0 12.70 12.70 13.20 12.50 12.70 25,000 316,700 12.668 9.513 9.513 9.888 9.364 9.513 33,374 9.4894 -0.47%
2022-10-25 0 12.76 12.60 13.70 12.76 12.76 2,000 25,520 12.760 9.558 9.438 10.26 9.558 9.558 2,670 9.5584 -0.31%
2022-10-24 0 12.80 12.74 12.90 12.80 12.90 23,000 295,400 12.843 9.588 9.543 9.663 9.588 9.663 30,704 9.6209 -3.76%
2022-10-21 0 13.30 12.90 13.50 - - 0 0 - 9.963 9.663 10.11 - - 0 - 0.00%
2022-10-20 0 13.30 12.90 13.48 - - 0 0 - 9.963 9.663 10.10 - - 0 - 0.00%
2022-10-19 0 13.30 13.00 13.38 13.10 13.30 3,000 39,500 13.167 9.963 9.738 10.02 9.813 9.963 4,005 9.8630 2.31%
2022-10-18 0 13.00 13.00 13.30 12.50 13.00 22,000 285,300 12.968 9.738 9.738 9.963 9.364 9.738 29,369 9.7143 -5.80%
2022-10-17 0 13.80 13.00 14.20 - - 0 0 - 10.34 9.738 10.64 - - 0 - 0.00%
2022-10-14 0 13.80 13.50 14.20 - - 0 0 - 10.34 10.11 10.64 - - 0 - 0.00%
2022-10-13 0 13.80 13.80 13.90 13.80 13.80 20,000 276,000 13.800 10.34 10.34 10.41 10.34 10.34 26,699 10.337 -0.72%
2022-10-12 0 13.90 12.80 - - - 0 0 - 10.41 9.588 - - - 0 - 0.00%
2022-10-11 0 13.90 13.90 14.30 13.90 14.00 17,000 236,800 13.929 10.41 10.41 10.71 10.41 10.49 22,694 10.434 -0.71%
2022-10-10 0 14.00 14.00 14.18 13.96 14.00 9,000 125,800 13.978 10.49 10.49 10.62 10.46 10.49 12,015 10.471 -1.41%
2022-10-07 0 14.20 14.20 14.98 - - 0 0 - 10.64 10.64 11.22 - - 0 - 0.00%
2022-10-06 0 14.20 14.00 14.98 - - 0 0 - 10.64 10.49 11.22 - - 0 - 0.00%
2022-10-05 0 14.20 14.00 15.18 - - 0 0 - 10.64 10.49 11.37 - - 0 - 0.00%
2022-10-03 0 14.20 13.86 15.00 - - 0 0 - 10.64 10.38 11.24 - - 0 - 0.00%
2022-09-30 0 14.20 14.20 14.48 - - 0 0 - 10.64 10.64 10.85 - - 0 - 1.43%
2022-09-29 0 14.00 14.00 14.48 14.00 14.00 6,000 84,000 14.000 10.49 10.49 10.85 10.49 10.49 8,010 10.487 0.00%
2022-09-28 0 14.00 14.00 14.50 14.00 14.00 2,000 28,000 14.000 10.49 10.49 10.86 10.49 10.49 2,670 10.487 0.00%
2022-09-27 0 14.00 14.00 16.00 14.00 14.00 14,000 196,000 14.000 10.49 10.49 11.99 10.49 10.49 18,689 10.487 -1.55%
2022-09-26 0 14.22 14.10 14.80 14.00 14.22 23,000 322,940 14.041 10.65 10.56 11.09 10.49 10.65 30,704 10.518 -0.84%
2022-09-23 0 14.34 14.34 15.00 - - 0 0 - 10.74 10.74 11.24 - - 0 - 0.00%
2022-09-22 0 14.34 14.34 15.98 - - 0 0 - 10.74 10.74 11.97 - - 0 - 0.14%
2022-09-21 0 14.32 14.30 15.90 14.30 14.32 7,000 100,120 14.303 10.73 10.71 11.91 10.71 10.73 9,345 10.714 0.85%
2022-09-20 0 14.20 14.00 15.90 - - 0 0 - 10.64 10.49 11.91 - - 0 - 0.00%
2022-09-19 0 14.20 14.20 14.76 14.00 14.80 2,000 28,800 14.400 10.64 10.64 11.06 10.49 11.09 2,670 10.787 -3.40%
2022-09-16 0 14.70 14.70 15.10 14.60 14.60 1,000 14,600 14.600 11.01 11.01 11.31 10.94 10.94 1,335 10.937 -2.00%
2022-09-15 0 15.00 14.86 15.00 - - 0 0 - 11.24 11.13 11.24 - - 0 - 0.00%
2022-09-14 0 15.00 14.82 - 14.80 15.00 13,000 194,600 14.969 11.24 11.10 - 11.09 11.24 17,354 11.213 -0.13%
2022-09-13 0 15.02 15.02 - 14.80 15.10 55,000 824,040 14.983 11.25 11.25 - 11.09 11.31 73,423 11.223 0.13%
2022-09-09 0 15.00 14.80 - - - 0 0 - 11.24 11.09 - - - 0 - 0.00%
2022-09-08 0 15.00 14.80 15.00 14.80 15.00 20,000 299,800 14.990 11.24 11.09 11.24 11.09 11.24 26,699 11.229 -1.32%
2022-09-07 0 15.20 15.10 15.44 15.20 15.20 6,000 91,200 15.200 11.39 11.31 11.57 11.39 11.39 8,010 11.386 -0.13%
2022-09-06 0 15.22 15.22 15.60 12.86 15.50 33,000 499,700 15.142 11.40 11.40 11.69 9.633 11.61 44,054 11.343 -4.40%
2022-09-05 0 15.92 15.66 15.92 - - 0 0 - 11.93 11.73 11.93 - - 0 - -0.50%
2022-09-02 0 16.00 15.40 16.00 - - 0 0 - 11.99 11.54 11.99 - - 0 - 0.00%
2022-09-01 0 16.00 15.50 16.30 - - 0 0 - 11.99 11.61 12.21 - - 0 - 0.00%
2022-08-31 0 16.00 15.48 16.00 - - 0 0 - 11.99 11.60 11.99 - - 0 - 0.00%
2022-08-30 0 16.00 16.00 16.30 - - 0 0 - 11.99 11.99 12.21 - - 0 - 0.00%
2022-08-29 0 16.00 15.60 16.30 - - 0 0 - 11.99 11.69 12.21 - - 0 - 0.00%
2022-08-26 0 16.00 - 16.30 - - 0 0 - 11.99 - 12.21 - - 0 - 0.00%
2022-08-25 0 16.00 14.52 16.68 - - 0 0 - 11.99 10.88 12.49 - - 0 - 0.00%
2022-08-24 0 16.00 15.98 16.30 13.28 16.36 8,000 125,440 15.680 11.99 11.97 12.21 9.948 12.26 10,680 11.746 -0.74%
2022-08-23 0 16.12 16.02 16.48 - - 0 0 - 12.08 12.00 12.34 - - 0 - 0.00%
2022-08-22 0 16.12 16.12 16.30 16.12 16.30 7,000 113,540 16.220 12.08 12.08 12.21 12.08 12.21 9,345 12.150 -0.37%
2022-08-19 0 16.18 16.16 16.88 - - 0 0 - 12.12 12.11 12.64 - - 0 - 0.00%
2022-08-18 0 16.18 16.22 16.38 16.18 16.20 8,000 129,580 16.198 12.12 12.15 12.27 12.12 12.14 10,680 12.133 0.00%
2022-08-17 0 16.18 16.18 16.38 16.16 16.20 7,000 113,180 16.169 12.12 12.12 12.27 12.11 12.14 9,345 12.112 0.25%
2022-08-16 0 16.14 16.14 16.88 16.14 16.22 4,000 64,680 16.170 12.09 12.09 12.64 12.09 12.15 5,340 12.113 -0.25%
2022-08-15 0 16.18 16.08 16.38 - - 0 0 - 12.12 12.05 12.27 - - 0 - 0.00%
2022-08-12 0 16.18 16.08 16.20 16.00 16.30 28,000 450,960 16.106 12.12 12.05 12.14 11.99 12.21 37,379 12.065 -1.82%
2022-08-11 0 16.48 16.28 16.68 16.48 16.48 1,000 16,480 16.480 12.34 12.20 12.49 12.34 12.34 1,335 12.345 -2.49%
2022-08-10 0 16.90 16.70 17.00 - - 0 0 - 12.66 12.51 12.73 - - 0 - 0.00%
2022-08-09 0 16.90 16.10 18.00 - - 0 0 - 12.66 12.06 13.48 - - 0 - 0.00%
2022-08-08 0 16.90 16.10 17.10 - - 0 0 - 12.66 12.06 12.81 - - 0 - 0.00%
2022-08-05 0 16.90 - 17.40 - - 0 0 - 12.66 - 13.03 - - 0 - 0.00%
2022-08-04 0 16.90 16.48 17.90 - - 0 0 - 12.66 12.34 13.41 - - 0 - 0.00%
2022-08-03 0 16.90 16.50 16.90 - - 0 0 - 12.66 12.36 12.66 - - 0 - 0.00%
2022-08-02 0 16.90 16.50 16.90 - - 0 0 - 12.66 12.36 12.66 - - 0 - 0.00%
2022-08-01 0 16.90 16.54 16.98 16.90 16.98 12,000 203,600 16.967 12.66 12.39 12.72 12.66 12.72 16,019 12.710 0.00%
2022-07-29 0 16.90 16.00 16.90 16.94 16.94 11,000 186,340 16.940 12.66 11.99 12.66 12.69 12.69 14,685 12.690 -0.24%
2022-07-28 0 16.94 16.18 16.94 16.92 16.94 2,000 33,860 16.930 12.69 12.12 12.69 12.67 12.69 2,670 12.682 2.05%
2022-07-27 0 16.60 15.56 16.94 - - 0 0 - 12.43 11.66 12.69 - - 0 - 0.00%
2022-07-26 0 16.60 16.16 16.98 - - 0 0 - 12.43 12.11 12.72 - - 0 - 0.00%
2022-07-25 0 16.60 16.40 16.94 - - 0 0 - 12.43 12.29 12.69 - - 0 - 0.00%
2022-07-22 0 16.60 16.46 16.94 - - 0 0 - 12.43 12.33 12.69 - - 0 - 0.00%
2022-07-21 0 16.60 16.46 16.96 - - 0 0 - 12.43 12.33 12.70 - - 0 - 0.00%
2022-07-20 0 16.60 16.42 16.96 16.60 16.60 1,000 16,600 16.600 12.43 12.30 12.70 12.43 12.43 1,335 12.435 0.00%
2022-07-19 0 16.60 16.46 16.66 - - 90 1,472 16.356 12.43 12.33 12.48 - - 120 12.252 0.00%
2022-07-18 0 16.60 16.42 16.98 - - 0 0 - 12.43 12.30 12.72 - - 0 - 0.00%
2022-07-15 0 16.60 16.54 16.98 - - 0 0 - 12.43 12.39 12.72 - - 0 - 0.00%
2022-07-14 0 16.60 16.54 16.88 16.50 16.70 41,000 678,900 16.559 12.43 12.39 12.64 12.36 12.51 54,733 12.404 0.85%
2022-07-13 0 16.46 16.34 16.98 - - 0 0 - 12.33 12.24 12.72 - - 0 - 0.00%
2022-07-12 0 16.46 16.34 16.98 - - 0 0 - 12.33 12.24 12.72 - - 0 - 0.00%
2022-07-11 0 16.46 16.36 16.98 - - 0 0 - 12.33 12.26 12.72 - - 0 - 0.00%
2022-07-08 0 16.46 16.32 16.98 - - 0 0 - 12.33 12.23 12.72 - - 0 - 0.00%
2022-07-07 0 16.46 16.22 16.98 - - 0 0 - 12.33 12.15 12.72 - - 0 - 0.00%
2022-07-06 0 16.46 16.36 16.98 - - 0 0 - 12.33 12.26 12.72 - - 0 - 0.00%
2022-07-05 0 16.46 16.16 16.54 - - 0 0 - 12.33 12.11 12.39 - - 0 - 0.00%
2022-07-04 0 16.46 16.38 16.48 16.00 16.46 4,000 64,460 16.115 12.33 12.27 12.34 11.99 12.33 5,340 12.072 -2.02%
2022-06-30 0 16.80 16.22 16.86 - - 0 0 - 12.58 12.15 12.63 - - 0 - 0.00%
2022-06-29 0 16.80 16.38 16.80 - - 0 0 - 12.58 12.27 12.58 - - 0 - 0.00%
2022-06-28 0 16.80 16.32 16.98 - - 0 0 - 12.58 12.23 12.72 - - 0 - 0.00%
2022-06-27 0 16.80 16.12 16.88 16.50 16.80 5,000 83,400 16.680 12.58 12.08 12.64 12.36 12.58 6,675 12.495 1.82%
2022-06-24 0 16.50 15.92 16.68 - - 0 0 - 12.36 11.93 12.49 - - 0 - 0.00%
2022-06-23 0 16.50 15.52 16.78 - - 0 0 - 12.36 11.63 12.57 - - 0 - 0.00%
2022-06-22 0 16.50 16.50 16.78 16.50 16.52 6,000 99,020 16.503 12.36 12.36 12.57 12.36 12.37 8,010 12.362 -1.79%
2022-06-21 0 16.80 16.76 17.30 - - 0 0 - 12.58 12.55 12.96 - - 0 - 0.00%
2022-06-20 0 16.80 16.80 17.30 - - 0 0 - 12.58 12.58 12.96 - - 0 - 0.00%
2022-06-17 0 16.80 16.60 17.20 - - 1,000 16,800 16.800 12.58 12.43 12.88 - - 1,335 12.585 0.00%
2022-06-16 0 16.80 16.58 17.08 - - 0 0 - 12.58 12.42 12.79 - - 0 - 0.00%
2022-06-15 0 16.80 16.58 17.00 - - 0 0 - 12.58 12.42 12.73 - - 0 - 0.00%
2022-06-14 0 16.80 16.60 16.80 - - 0 0 - 12.58 12.43 12.58 - - 0 - 0.00%
2022-06-13 0 16.80 16.36 17.30 - - 0 0 - 12.58 12.26 12.96 - - 0 - 0.00%
2022-06-10 0 16.80 16.50 17.20 - - 0 0 - 12.58 12.36 12.88 - - 0 - 0.00%
2022-06-09 0 16.80 16.80 17.20 - - 0 0 - 12.58 12.58 12.88 - - 0 - 0.60%
2022-06-08 0 16.70 16.50 17.00 - - 0 0 - 12.51 12.36 12.73 - - 0 - 0.97%
2022-06-07 0 17.00 16.84 17.88 17.20 17.20 1,000 17,200 17.200 12.39 12.27 13.03 12.54 12.54 1,372 12.536 0.00%
2022-06-06 0 17.00 16.98 17.20 16.98 17.00 15,000 254,980 16.999 12.39 12.38 12.54 12.38 12.39 20,581 12.389 -0.93%
2022-06-02 0 17.16 16.76 17.88 - - 0 0 - 12.51 12.21 13.03 - - 0 - 0.00%
2022-06-01 0 17.16 16.90 17.16 17.16 17.16 3,000 51,480 17.160 12.51 12.32 12.51 12.51 12.51 4,116 12.507 1.90%
2022-05-31 0 16.84 16.84 17.10 16.84 16.86 4,000 67,380 16.845 12.27 12.27 12.46 12.27 12.29 5,488 12.277 -0.36%
2022-05-30 0 16.90 16.88 17.00 16.88 16.90 5,000 84,480 16.896 12.32 12.30 12.39 12.30 12.32 6,860 12.314 -0.35%
2022-05-27 0 16.96 16.96 17.00 - - 0 0 - 12.36 12.36 12.39 - - 0 - 0.47%
2022-05-26 0 16.88 16.80 16.88 16.56 16.90 29,000 482,680 16.644 12.30 12.24 12.30 12.07 12.32 39,790 12.131 -0.71%
2022-05-25 0 17.00 16.90 17.00 17.00 17.00 13,000 221,000 17.000 12.39 12.32 12.39 12.39 12.39 17,837 12.390 -0.58%
2022-05-24 0 17.10 16.84 17.40 16.80 17.10 4,000 68,080 17.020 12.46 12.27 12.68 12.24 12.46 5,488 12.404 0.00%
2022-05-23 0 17.10 17.00 17.48 16.60 17.10 4,000 67,300 16.825 12.46 12.39 12.74 12.10 12.46 5,488 12.262 -1.72%
2022-05-20 0 17.40 17.22 17.50 17.20 17.50 3,000 52,100 17.367 12.68 12.55 12.75 12.54 12.75 4,116 12.657 1.16%
2022-05-19 0 17.20 17.00 17.22 17.00 17.20 7,000 119,800 17.114 12.54 12.39 12.55 12.39 12.54 9,605 12.473 -1.71%
2022-05-18 0 17.50 17.50 17.58 17.50 17.50 2,920 51,008 17.468 12.75 12.75 12.81 12.75 12.75 4,006 12.731 0.00%
2022-05-17 0 17.50 17.40 17.50 17.50 17.60 4,000 70,100 17.525 12.75 12.68 12.75 12.75 12.83 5,488 12.773 0.11%
2022-05-16 0 17.48 17.48 17.58 17.36 17.48 5,000 87,280 17.456 12.74 12.74 12.81 12.65 12.74 6,860 12.722 0.00%
2022-05-13 0 17.48 17.42 17.68 17.48 17.48 1,000 17,480 17.480 12.74 12.70 12.89 12.74 12.74 1,372 12.740 0.81%
2022-05-12 0 17.34 17.32 17.58 17.34 17.34 1,000 17,340 17.340 12.64 12.62 12.81 12.64 12.64 1,372 12.638 -2.03%
2022-05-11 0 17.70 17.48 17.70 - - 0 0 - 12.90 12.74 12.90 - - 0 - 0.00%
2022-05-10 0 17.70 17.12 17.70 - - 0 0 - 12.90 12.48 12.90 - - 0 - 0.00%
2022-05-06 0 17.70 17.06 18.48 17.70 17.70 3,000 53,100 17.700 12.90 12.43 13.47 12.90 12.90 4,116 12.900 0.00%
2022-05-05 0 17.70 17.70 18.30 17.40 17.70 9,000 157,800 17.533 12.90 12.90 13.34 12.68 12.90 12,349 12.779 -0.56%
2022-05-04 0 17.80 17.52 18.00 17.80 17.90 5,000 89,300 17.860 12.97 12.77 13.12 12.97 13.05 6,860 13.017 0.56%
2022-05-03 0 17.70 17.60 18.48 17.70 17.70 3,000 53,100 17.700 12.90 12.83 13.47 12.90 12.90 4,116 12.900 1.72%
2022-04-29 0 17.40 17.30 18.50 - - 0 0 - 12.68 12.61 13.48 - - 0 - 0.00%
2022-04-28 0 17.40 17.30 17.70 - - 0 0 - 12.68 12.61 12.90 - - 0 - 0.00%
2022-04-27 0 17.40 17.40 17.70 - - 0 0 - 12.68 12.68 12.90 - - 0 - 0.00%
2022-04-26 0 17.40 17.40 17.70 17.40 17.40 2,000 34,800 17.400 12.68 12.68 12.90 12.68 12.68 2,744 12.681 -1.14%
2022-04-25 0 17.60 17.50 17.70 17.32 17.70 82,000 1,436,000 17.512 12.83 12.75 12.90 12.62 12.90 112,511 12.763 -0.56%
2022-04-22 0 17.70 17.70 18.50 - - 0 0 - 12.90 12.90 13.48 - - 0 - 0.00%
2022-04-21 0 17.70 17.70 18.00 17.70 17.70 2,000 35,400 17.700 12.90 12.90 13.12 12.90 12.90 2,744 12.900 0.00%
2022-04-20 0 17.70 17.70 18.20 17.70 17.70 5,000 88,500 17.700 12.90 12.90 13.26 12.90 12.90 6,860 12.900 0.00%
2022-04-19 0 17.70 17.70 19.50 17.70 17.70 12,000 212,400 17.700 12.90 12.90 14.21 12.90 12.90 16,465 12.900 0.00%
2022-04-14 0 17.70 17.70 18.42 - - 0 0 - 12.90 12.90 13.42 - - 0 - 0.00%
2022-04-13 0 17.70 17.50 18.50 17.70 17.70 3,000 53,100 17.700 12.90 12.75 13.48 12.90 12.90 4,116 12.900 1.84%
2022-04-12 0 17.38 17.02 17.72 17.70 17.72 7,000 123,980 17.711 12.67 12.40 12.91 12.90 12.91 9,605 12.908 -1.92%
2022-04-11 0 17.72 17.50 18.00 - - 0 0 - 12.91 12.75 13.12 - - 0 - 0.00%
2022-04-08 0 17.72 17.72 18.00 - - 0 0 - 12.91 12.91 13.12 - - 0 - 0.00%
2022-04-07 0 17.72 17.72 18.00 - - 0 0 - 12.91 12.91 13.12 - - 0 - 0.00%
2022-04-06 0 17.72 17.70 18.48 - - 0 0 - 12.91 12.90 13.47 - - 0 - 0.00%
2022-04-04 0 17.72 17.70 19.50 - - 0 0 - 12.91 12.90 14.21 - - 0 - 0.00%
2022-04-01 0 17.72 17.72 19.00 17.72 17.72 3,000 53,160 17.720 12.91 12.91 13.85 12.91 12.91 4,116 12.915 -0.23%
2022-03-31 0 17.76 17.76 19.30 - - 0 0 - 12.94 12.94 14.07 - - 0 - 0.34%
2022-03-30 0 17.70 17.70 18.20 17.64 19.48 2,000 37,120 18.560 12.90 12.90 13.26 12.86 14.20 2,744 13.527 -0.56%
2022-03-29 0 17.80 17.62 18.20 - - 0 0 - 12.97 12.84 13.26 - - 0 - 0.00%
2022-03-28 0 17.80 17.70 18.00 17.60 17.80 6,000 106,400 17.733 12.97 12.90 13.12 12.83 12.97 8,233 12.924 1.71%
2022-03-25 0 17.50 17.50 17.70 - - 0 0 - 12.75 12.75 12.90 - - 0 - 0.00%
2022-03-24 0 17.50 17.50 19.50 17.50 17.56 25,000 438,500 17.540 12.75 12.75 14.21 12.75 12.80 34,302 12.783 -0.79%
2022-03-23 0 17.64 17.54 19.50 - - 0 0 - 12.86 12.78 14.21 - - 0 - 0.00%
2022-03-22 0 17.64 17.54 19.50 - - 0 0 - 12.86 12.78 14.21 - - 0 - 0.00%
2022-03-21 0 17.64 17.54 17.94 17.64 17.64 4,000 70,560 17.640 12.86 12.78 13.07 12.86 12.86 5,488 12.856 0.80%
2022-03-18 0 17.50 17.50 19.40 - - 0 0 - 12.75 12.75 14.14 - - 0 - 0.00%
2022-03-17 0 17.50 17.50 17.80 - - 0 0 - 12.75 12.75 12.97 - - 0 - 0.00%
2022-03-16 0 17.50 17.12 17.50 17.16 17.50 4,000 69,320 17.330 12.75 12.48 12.75 12.51 12.75 5,488 12.630 2.82%
2022-03-15 0 17.02 17.02 17.12 17.02 17.10 14,000 238,840 17.060 12.40 12.40 12.48 12.40 12.46 19,209 12.434 -3.84%
2022-03-14 0 17.70 17.52 17.70 17.72 17.72 10,000 177,200 17.720 12.90 12.77 12.90 12.91 12.91 13,721 12.915 -1.12%
2022-03-11 0 17.90 17.32 17.90 - - 0 0 - 13.05 12.62 13.05 - - 0 - 0.00%
2022-03-10 0 17.90 17.56 18.80 - - 0 0 - 13.05 12.80 13.70 - - 0 - 1.13%
2022-03-09 0 17.70 17.56 17.80 17.50 17.70 5,000 88,100 17.620 12.90 12.80 12.97 12.75 12.90 6,860 12.842 -0.56%
2022-03-08 0 17.80 17.80 18.00 - - 0 0 - 12.97 12.97 13.12 - - 0 - 0.00%
2022-03-07 0 17.80 17.80 18.80 17.80 17.80 3,000 53,400 17.800 12.97 12.97 13.70 12.97 12.97 4,116 12.973 -1.11%
2022-03-04 0 18.00 17.76 18.00 - - 0 0 - 13.12 12.94 13.12 - - 0 - 0.00%
2022-03-03 0 18.00 17.80 18.32 17.74 18.00 20,000 359,480 17.974 13.12 12.97 13.35 12.93 13.12 27,442 13.100 -1.75%
2022-03-02 0 18.32 18.00 18.86 - - 0 0 - 13.35 13.12 13.75 - - 0 - 0.00%
2022-03-01 0 18.32 17.86 18.50 - - 0 0 - 13.35 13.02 13.48 - - 0 - -0.97%
2022-02-28 0 18.50 18.00 18.50 18.48 18.50 5,000 92,440 18.488 13.48 13.12 13.48 13.47 13.48 6,860 13.474 0.11%
2022-02-25 0 18.48 18.48 18.68 - - 0 0 - 13.47 13.47 13.61 - - 0 - 0.00%
2022-02-24 0 18.48 18.12 19.00 - - 0 0 - 13.47 13.21 13.85 - - 0 - 0.00%
2022-02-23 0 18.48 18.38 19.00 - - 0 0 - 13.47 13.40 13.85 - - 0 - 0.00%
2022-02-22 0 18.48 18.12 18.92 - - 0 0 - 13.47 13.21 13.79 - - 0 - 0.00%
2022-02-21 0 18.48 18.12 19.50 18.38 18.48 15,000 276,700 18.447 13.47 13.21 14.21 13.40 13.47 20,581 13.444 0.00%
2022-02-18 0 18.48 18.22 18.70 - - 0 0 - 13.47 13.28 13.63 - - 0 - -2.53%
2022-02-17 0 18.96 18.96 19.06 18.96 18.96 1,000 18,960 18.960 13.82 13.82 13.89 13.82 13.82 1,372 13.818 -0.73%
2022-02-16 0 19.10 19.00 19.50 18.90 19.48 4,000 75,740 18.935 13.92 13.85 14.21 13.77 14.20 5,488 13.800 2.25%
2022-02-15 0 18.68 18.40 18.96 18.22 18.70 7,000 129,920 18.560 13.61 13.41 13.82 13.28 13.63 9,605 13.527 2.64%
2022-02-14 0 18.20 18.00 18.20 18.00 18.20 3,000 54,200 18.067 13.26 13.12 13.26 13.12 13.26 4,116 13.167 1.90%
2022-02-11 0 17.86 17.86 18.40 - - 0 0 - 13.02 13.02 13.41 - - 0 - 0.00%
2022-02-10 0 17.86 17.86 18.32 - - 0 0 - 13.02 13.02 13.35 - - 0 - 0.11%
2022-02-09 0 17.84 17.84 18.20 17.80 17.84 2,000 35,640 17.820 13.00 13.00 13.26 12.97 13.00 2,744 12.988 0.11%
2022-02-08 0 17.82 17.74 18.50 - - 0 0 - 12.99 12.93 13.48 - - 0 - 0.00%
2022-02-07 0 17.82 17.64 18.00 - - 0 0 - 12.99 12.86 13.12 - - 0 - 0.00%
2022-02-04 0 17.82 17.82 18.30 - - 0 0 - 12.99 12.99 13.34 - - 0 - 0.11%
2022-01-31 0 17.80 17.64 17.98 - - 0 0 - 12.97 12.86 13.10 - - 0 - 0.00%
2022-01-28 0 17.80 17.80 17.98 17.80 17.98 12,000 213,960 17.830 12.97 12.97 13.10 12.97 13.10 16,465 12.995 0.23%
2022-01-27 0 17.76 17.76 17.98 - - 0 0 - 12.94 12.94 13.10 - - 0 - 0.00%
2022-01-26 0 17.76 17.76 17.98 - - 0 0 - 12.94 12.94 13.10 - - 0 - 0.00%
2022-01-25 0 17.76 17.76 17.98 - - 0 0 - 12.94 12.94 13.10 - - 0 - 0.00%
2022-01-24 0 17.76 17.76 17.98 - - 0 0 - 12.94 12.94 13.10 - - 0 - 0.00%
2022-01-21 0 17.76 17.76 17.98 - - 0 0 - 12.94 12.94 13.10 - - 0 - 0.00%
2022-01-20 0 17.76 17.70 17.98 - - 0 0 - 12.94 12.90 13.10 - - 0 - 0.00%
2022-01-19 0 17.76 17.66 17.98 17.76 17.76 4,000 71,040 17.760 12.94 12.87 13.10 12.94 12.94 5,488 12.944 0.00%
2022-01-18 0 17.76 17.70 17.98 17.76 17.76 1,000 17,760 17.760 12.94 12.90 13.10 12.94 12.94 1,372 12.944 0.34%
2022-01-17 0 17.70 17.66 17.98 17.70 17.70 3,000 53,100 17.700 12.90 12.87 13.10 12.90 12.90 4,116 12.900 0.34%
2022-01-14 0 17.64 17.64 17.70 - - 0 0 - 12.86 12.86 12.90 - - 0 - 0.00%
2022-01-13 0 17.64 17.64 17.70 17.62 17.62 4,000 70,480 17.620 12.86 12.86 12.90 12.84 12.84 5,488 12.842 -0.90%
2022-01-12 0 17.80 17.62 17.80 - - 0 0 - 12.97 12.84 12.97 - - 0 - 0.00%
2022-01-11 0 17.80 17.60 17.98 17.60 17.80 7,000 124,000 17.714 12.97 12.83 13.10 12.83 12.97 9,605 12.910 0.00%
2022-01-10 0 17.80 17.60 17.90 - - 0 0 - 12.97 12.83 13.05 - - 0 - 0.00%
2022-01-07 0 17.80 17.64 17.80 - - 0 0 - 12.97 12.86 12.97 - - 0 - 0.00%
2022-01-06 0 17.80 17.60 17.98 - - 0 0 - 12.97 12.83 13.10 - - 0 - 0.00%
2022-01-05 0 17.80 17.64 17.98 - - 0 0 - 12.97 12.86 13.10 - - 0 - 0.00%
2022-01-04 0 17.80 17.64 17.98 17.80 17.80 4,000 71,200 17.800 12.97 12.86 13.10 12.97 12.97 5,488 12.973 1.14%
2022-01-03 0 17.60 17.60 17.90 17.50 17.50 10,000 175,000 17.500 12.83 12.83 13.05 12.75 12.75 13,721 12.754 0.11%
2021-12-31 0 17.58 17.54 17.90 - - 0 0 - 12.81 12.78 13.05 - - 0 - 0.00%
2021-12-30 0 17.58 17.58 17.90 17.56 17.90 2,000 35,460 17.730 12.81 12.81 13.05 12.80 13.05 2,744 12.922 -1.68%
2021-12-29 0 17.88 17.60 17.88 - - 0 0 - 13.03 12.83 13.03 - - 0 - 0.00%
2021-12-28 0 17.88 17.56 17.88 17.52 17.88 2,000 35,400 17.700 13.03 12.80 13.03 12.77 13.03 2,744 12.900 1.94%
2021-12-24 0 17.54 17.54 17.76 17.54 17.64 4,000 70,460 17.615 12.78 12.78 12.94 12.78 12.86 5,488 12.838 -0.45%
2021-12-23 0 17.62 17.62 17.80 17.50 17.66 3,000 52,820 17.607 12.84 12.84 12.97 12.75 12.87 4,116 12.832 -0.23%
2021-12-22 0 17.66 17.66 17.98 - - 0 0 - 12.87 12.87 13.10 - - 0 - 0.34%
2021-12-21 0 17.60 17.60 17.98 17.60 17.60 2,000 35,200 17.600 12.83 12.83 13.10 12.83 12.83 2,744 12.827 0.00%
2021-12-20 0 17.60 17.54 17.94 - - 0 0 - 12.83 12.78 13.07 - - 0 - -1.90%
2021-12-17 0 17.94 17.52 17.94 - - 0 0 - 13.07 12.77 13.07 - - 0 - 0.00%
2021-12-16 0 17.94 17.50 17.94 - - 0 0 - 13.07 12.75 13.07 - - 0 - 0.00%
2021-12-15 0 17.94 17.50 17.94 - - 0 0 - 13.07 12.75 13.07 - - 0 - 0.00%
2021-12-14 0 17.94 17.50 17.94 - - 0 0 - 13.07 12.75 13.07 - - 0 - 0.00%
2021-12-13 0 17.94 17.82 17.94 17.80 17.94 23,000 411,100 17.874 13.07 12.99 13.07 12.97 13.07 31,558 13.027 0.00%
2021-12-10 0 17.94 17.74 17.94 - - 0 0 - 13.07 12.93 13.07 - - 0 - 0.00%
2021-12-09 0 17.94 17.54 17.96 - - 0 0 - 13.07 12.78 13.09 - - 0 - 0.00%
2021-12-08 0 17.94 17.66 17.94 - - 0 0 - 13.07 12.87 13.07 - - 0 - 0.00%
2021-12-07 0 17.94 17.84 17.94 17.80 17.94 18,000 321,520 17.862 13.07 13.00 13.07 12.97 13.07 24,698 13.018 1.36%
2021-12-06 0 17.70 17.62 17.98 17.70 17.70 2,000 35,400 17.700 12.90 12.84 13.10 12.90 12.90 2,744 12.900 0.00%
2021-12-03 0 17.70 17.70 17.98 17.70 17.70 5,000 88,500 17.700 12.90 12.90 13.10 12.90 12.90 6,860 12.900 0.00%
2021-12-02 0 17.70 17.52 17.98 - - 0 0 - 12.90 12.77 13.10 - - 0 - 0.00%
2021-12-01 0 17.70 17.70 17.98 - - 0 0 - 12.90 12.90 13.10 - - 0 - 0.45%
2021-11-30 0 17.62 17.62 17.98 17.60 17.62 12,000 211,300 17.608 12.84 12.84 13.10 12.83 12.84 16,465 12.833 -1.56%
2021-11-29 0 17.90 17.60 17.98 - - 0 0 - 13.05 12.83 13.10 - - 0 - 0.00%
2021-11-26 0 17.90 17.54 17.92 - - 0 0 - 13.05 12.78 13.06 - - 0 - 0.00%
2021-11-25 0 17.90 17.80 17.98 - - 0 0 - 13.05 12.97 13.10 - - 0 - 0.00%
2021-11-24 0 17.90 17.90 17.98 17.90 17.90 1,000 17,900 17.900 13.05 13.05 13.10 13.05 13.05 1,372 13.046 0.00%
2021-11-23 0 17.90 17.90 17.98 - - 0 0 - 13.05 13.05 13.10 - - 0 - 0.00%
2021-11-22 0 17.90 17.90 18.00 17.90 17.90 1,000 17,900 17.900 13.05 13.05 13.12 13.05 13.05 1,372 13.046 0.34%
2021-11-19 0 17.84 17.38 18.30 - - 0 0 - 13.00 12.67 13.34 - - 0 - 0.00%
2021-11-18 0 17.84 17.76 18.30 - - 0 0 - 13.00 12.94 13.34 - - 0 - 0.00%
2021-11-17 0 17.84 17.50 18.20 - - 0 0 - 13.00 12.75 13.26 - - 0 - 0.00%
2021-11-16 0 17.84 17.80 18.14 - - 0 0 - 13.00 12.97 13.22 - - 0 - 0.00%
2021-11-15 0 17.84 17.50 18.20 - - 0 0 - 13.00 12.75 13.26 - - 0 - 0.00%
2021-11-12 0 17.84 17.84 18.20 - - 0 0 - 13.00 13.00 13.26 - - 0 - 0.00%
2021-11-11 0 17.84 17.84 18.20 17.84 17.84 1,000 17,840 17.840 13.00 13.00 13.26 13.00 13.00 1,372 13.002 -0.34%
2021-11-10 0 17.90 17.82 18.00 17.90 17.90 1,000 17,900 17.900 13.05 12.99 13.12 13.05 13.05 1,372 13.046 -0.11%
2021-11-09 0 17.92 17.90 18.00 - - 0 0 - 13.06 13.05 13.12 - - 0 - 0.00%
2021-11-08 0 17.92 17.90 18.00 - - 0 0 - 13.06 13.05 13.12 - - 0 - 0.00%
2021-11-05 0 17.92 17.92 18.30 - - 0 0 - 13.06 13.06 13.34 - - 0 - 0.00%
2021-11-04 0 17.92 17.92 18.10 17.86 17.86 2,000 35,720 17.860 13.06 13.06 13.19 13.02 13.02 2,744 13.017 -1.97%
2021-11-03 0 18.28 17.84 18.28 - - 0 0 - 13.32 13.00 13.32 - - 0 - -0.44%
2021-11-02 0 18.36 17.82 18.36 18.00 18.36 7,000 126,420 18.060 13.38 12.99 13.38 13.12 13.38 9,605 13.162 2.00%
2021-11-01 0 18.00 17.80 18.30 17.80 18.00 4,000 71,480 17.870 13.12 12.97 13.34 12.97 13.12 5,488 13.024 0.56%
2021-10-29 0 17.90 17.80 17.90 17.90 17.90 10,000 179,000 17.900 13.05 12.97 13.05 13.05 13.05 13,721 13.046 0.00%
2021-10-28 0 17.90 17.90 18.36 17.90 17.90 2,000 35,800 17.900 13.05 13.05 13.38 13.05 13.05 2,744 13.046 -2.61%
2021-10-27 0 18.38 17.90 18.38 - - 0 0 - 13.40 13.05 13.40 - - 0 - -0.11%
2021-10-26 0 18.40 18.00 18.40 - - 0 0 - 13.41 13.12 13.41 - - 0 - 0.00%
2021-10-25 0 18.40 18.10 18.40 18.40 18.40 1,000 18,400 18.400 13.41 13.19 13.41 13.41 13.41 1,372 13.410 -0.43%
2021-10-22 0 18.48 18.00 18.48 - - 0 0 - 13.47 13.12 13.47 - - 0 - 0.00%
2021-10-21 0 18.48 18.00 18.48 18.48 18.50 7,000 129,420 18.489 13.47 13.12 13.47 13.47 13.48 9,605 13.475 0.98%
2021-10-20 0 18.30 17.82 18.48 18.30 18.30 3,000 54,860 18.287 13.34 12.99 13.47 13.34 13.34 4,116 13.328 0.00%
2021-10-19 0 18.30 17.82 18.30 18.30 18.30 5,000 91,500 18.300 13.34 12.99 13.34 13.34 13.34 6,860 13.337 0.00%
2021-10-18 0 18.30 17.82 18.30 - - 0 0 - 13.34 12.99 13.34 - - 0 - 0.00%
2021-10-15 0 18.30 17.82 18.48 18.30 18.30 1,000 18,300 18.300 13.34 12.99 13.47 13.34 13.34 1,372 13.337 0.00%
2021-10-12 0 18.30 18.20 18.30 18.18 18.30 14,000 254,860 18.204 13.34 13.26 13.34 13.25 13.34 19,209 13.268 1.10%
2021-10-11 0 18.10 17.80 18.18 - - 0 0 - 13.19 12.97 13.25 - - 0 - 0.00%
2021-10-08 0 18.10 17.70 18.10 18.10 18.10 1,000 18,100 18.100 13.19 12.90 13.19 13.19 13.19 1,372 13.192 0.56%
2021-10-07 0 18.00 17.80 18.00 18.00 18.00 1,000 18,000 18.000 13.12 12.97 13.12 13.12 13.12 1,372 13.119 -0.88%
2021-10-06 0 18.16 17.60 18.16 18.16 18.20 2,000 36,360 18.180 13.24 12.83 13.24 13.24 13.26 2,744 13.250 3.06%
2021-10-05 0 17.62 17.40 18.00 17.62 17.62 6,000 105,720 17.620 12.84 12.68 13.12 12.84 12.84 8,233 12.842 -0.68%
2021-10-04 0 18.08 17.62 18.08 - - 0 0 - 12.93 12.60 12.93 - - 0 - -0.44%
2021-09-30 0 18.16 17.44 18.18 - - 0 0 - 12.99 12.47 13.00 - - 0 - 0.00%
2021-09-29 0 18.16 17.44 18.18 - - 0 0 - 12.99 12.47 13.00 - - 0 - 0.00%
2021-09-28 0 18.16 17.24 18.18 17.70 18.16 31,200 560,800 17.974 12.99 12.33 13.00 12.66 12.99 43,630 12.854 2.60%
2021-09-27 0 17.70 17.32 18.20 - - 0 0 - 12.66 12.39 13.02 - - 0 - 0.00%
2021-09-24 0 17.70 17.46 18.00 - - 0 0 - 12.66 12.49 12.87 - - 0 - 0.00%
2021-09-23 0 17.70 17.50 17.70 - - 2,000 35,400 17.700 12.66 12.51 12.66 - - 2,797 12.657 0.00%
2021-09-21 0 17.70 17.50 17.70 17.42 17.70 4,000 70,520 17.630 12.66 12.51 12.66 12.46 12.66 5,594 12.607 0.00%
2021-09-20 0 17.70 17.44 17.70 17.44 17.72 51,000 900,580 17.658 12.66 12.47 12.66 12.47 12.67 71,317 12.628 -1.12%
2021-09-17 0 17.90 17.90 18.06 17.80 17.90 15,000 267,300 17.820 12.80 12.80 12.91 12.73 12.80 20,976 12.743 0.45%
2021-09-16 0 17.82 17.80 17.86 17.70 17.86 50,000 888,320 17.766 12.74 12.73 12.77 12.66 12.77 69,919 12.705 0.00%
2021-09-15 0 17.82 17.82 18.00 17.80 17.90 23,000 409,740 17.815 12.74 12.74 12.87 12.73 12.80 32,163 12.740 -0.45%
2021-09-14 0 17.90 17.80 17.90 17.80 18.00 22,000 393,000 17.864 12.80 12.73 12.80 12.73 12.87 30,764 12.775 -0.56%
2021-09-13 0 18.00 17.82 18.10 17.80 18.00 15,500 276,810 17.859 12.87 12.74 12.94 12.73 12.87 21,675 12.771 0.56%
2021-09-10 0 17.90 17.86 18.00 17.90 17.90 16,000 286,400 17.900 12.80 12.77 12.87 12.80 12.80 22,374 12.801 -0.56%
2021-09-09 0 18.00 17.90 18.18 18.00 18.20 6,000 108,400 18.067 12.87 12.80 13.00 12.87 13.02 8,390 12.920 -1.64%
2021-09-08 0 18.30 18.00 18.30 - - 0 0 - 13.09 12.87 13.09 - - 0 - -0.54%
2021-09-07 0 18.40 18.02 18.44 17.50 18.40 24,000 429,700 17.904 13.16 12.89 13.19 12.51 13.16 33,561 12.803 0.22%
2021-09-06 0 18.36 17.60 18.38 - - 0 0 - 13.13 12.59 13.14 - - 0 - 0.00%
2021-09-03 0 18.36 17.82 18.38 18.26 18.36 5,000 91,560 18.312 13.13 12.74 13.14 13.06 13.13 6,992 13.095 2.68%
2021-09-02 0 17.88 17.88 18.36 17.80 18.50 10,000 181,060 18.106 12.79 12.79 13.13 12.73 13.23 13,984 12.948 -2.19%
2021-09-01 0 18.28 17.70 18.28 18.12 18.28 4,000 72,660 18.165 13.07 12.66 13.07 12.96 13.07 5,594 12.990 0.00%
2021-08-31 0 18.28 17.80 18.28 - - 0 0 - 13.07 12.73 13.07 - - 0 - -0.54%
2021-08-30 0 18.38 17.34 18.38 - - 0 0 - 13.14 12.40 13.14 - - 0 - 0.00%
2021-08-27 0 18.38 17.50 18.38 - - 0 0 - 13.14 12.51 13.14 - - 0 - 0.00%
2021-08-26 0 18.38 17.90 18.38 - - 0 0 - 13.14 12.80 13.14 - - 0 - -0.33%
2021-08-25 0 18.44 17.20 18.50 - - 0 0 - 13.19 12.30 13.23 - - 0 - 0.00%
2021-08-24 0 18.44 17.50 18.44 - - 0 0 - 13.19 12.51 13.19 - - 0 - -0.32%
2021-08-23 0 18.50 17.50 18.50 - - 0 0 - 13.23 12.51 13.23 - - 0 - 0.00%
2021-08-20 0 18.50 17.30 18.50 - - 0 0 - 13.23 12.37 13.23 - - 0 - 0.00%
2021-08-19 0 18.50 17.32 18.50 - - 0 0 - 13.23 12.39 13.23 - - 0 - 0.00%
2021-08-18 0 18.50 18.00 18.50 18.48 18.50 13,000 240,440 18.495 13.23 12.87 13.23 13.22 13.23 18,179 13.226 1.87%
2021-08-17 0 18.16 17.40 18.50 - - 0 0 - 12.99 12.44 13.23 - - 0 - 0.00%
2021-08-16 0 18.16 18.00 18.20 18.20 18.32 19,000 347,300 18.279 12.99 12.87 13.02 13.02 13.10 26,569 13.071 1.45%
2021-08-13 0 17.90 17.50 17.90 17.90 17.90 4,000 71,600 17.900 12.80 12.51 12.80 12.80 12.80 5,594 12.801 -0.67%
2021-08-12 0 18.02 18.02 18.38 - - 0 0 - 12.89 12.89 13.14 - - 0 - 0.11%
2021-08-11 0 18.00 18.00 18.48 - - 0 0 - 12.87 12.87 13.22 - - 0 - 0.00%
2021-08-10 0 18.00 17.70 19.50 17.52 18.00 11,000 194,820 17.711 12.87 12.66 13.94 12.53 12.87 15,382 12.665 1.69%
2021-08-09 0 17.70 17.50 17.78 17.70 17.70 12,000 212,400 17.700 12.66 12.51 12.71 12.66 12.66 16,781 12.657 0.23%
2021-08-06 0 17.66 17.60 17.70 17.46 17.66 73,000 1,280,980 17.548 12.63 12.59 12.66 12.49 12.63 102,082 12.549 0.91%
2021-08-05 0 17.50 17.44 17.58 17.40 17.50 30,000 523,300 17.443 12.51 12.47 12.57 12.44 12.51 41,951 12.474 0.46%
2021-08-04 0 17.42 17.34 17.42 17.40 17.46 41,000 714,240 17.420 12.46 12.40 12.46 12.44 12.49 57,334 12.458 0.11%
2021-08-03 0 17.40 17.40 17.44 17.38 17.40 25,000 434,840 17.394 12.44 12.44 12.47 12.43 12.44 34,960 12.438 0.00%
2021-08-02 0 17.40 17.34 17.42 17.34 17.42 17,000 295,440 17.379 12.44 12.40 12.46 12.40 12.46 23,772 12.428 -0.11%
2021-07-30 0 17.42 17.22 17.42 17.28 17.44 8,000 139,340 17.418 12.46 12.31 12.46 12.36 12.47 11,187 12.455 0.81%
2021-07-29 0 17.28 17.06 17.38 17.28 17.46 8,000 138,440 17.305 12.36 12.20 12.43 12.36 12.49 11,187 12.375 -0.69%
2021-07-28 0 17.40 17.20 17.50 17.40 17.40 2,000 34,800 17.400 12.44 12.30 12.51 12.44 12.44 2,797 12.443 1.05%
2021-07-27 0 17.22 17.22 17.40 17.22 17.50 43,000 745,440 17.336 12.31 12.31 12.44 12.31 12.51 60,130 12.397 -1.49%
2021-07-26 0 17.48 17.38 17.50 17.50 17.52 28,000 490,060 17.502 12.50 12.43 12.51 12.51 12.53 39,155 12.516 -1.02%
2021-07-23 0 17.66 17.50 17.70 17.44 17.70 5,000 87,660 17.532 12.63 12.51 12.66 12.47 12.66 6,992 12.537 1.15%
2021-07-22 0 17.46 17.38 17.46 17.46 17.70 18,000 315,700 17.539 12.49 12.43 12.49 12.49 12.66 25,171 12.542 0.00%
2021-07-21 0 17.46 17.46 17.90 17.42 17.48 16,000 279,320 17.458 12.49 12.49 12.80 12.46 12.50 22,374 12.484 -0.23%
2021-07-20 0 17.50 17.38 17.50 17.32 17.50 9,000 156,400 17.378 12.51 12.43 12.51 12.39 12.51 12,585 12.427 -0.11%
2021-07-19 0 17.52 17.34 17.60 17.30 17.52 28,000 486,120 17.361 12.53 12.40 12.59 12.37 12.53 39,155 12.415 -0.45%
2021-07-16 0 17.60 17.32 17.60 17.30 17.60 92,000 1,604,300 17.438 12.59 12.39 12.59 12.37 12.59 128,651 12.470 1.38%
2021-07-15 0 17.36 17.20 17.36 17.28 17.38 32,000 554,260 17.321 12.41 12.30 12.41 12.36 12.43 44,748 12.386 0.00%
2021-07-14 0 17.36 17.30 17.50 17.28 17.38 22,000 380,700 17.305 12.41 12.37 12.51 12.36 12.43 30,764 12.375 -0.12%
2021-07-13 0 17.38 17.22 17.40 17.38 17.56 34,000 592,740 17.434 12.43 12.31 12.44 12.43 12.56 47,545 12.467 -1.03%
2021-07-12 0 17.56 17.26 17.56 17.24 17.60 28,000 486,500 17.375 12.56 12.34 12.56 12.33 12.59 39,155 12.425 1.50%
2021-07-09 0 17.30 17.24 17.50 17.30 17.30 2,000 34,600 17.300 12.37 12.33 12.51 12.37 12.37 2,797 12.371 -1.14%
2021-07-08 0 17.50 17.20 17.50 - - 0 0 - 12.51 12.30 12.51 - - 0 - -0.46%
2021-07-07 0 17.58 17.40 17.68 17.58 17.58 1,000 17,580 17.580 12.57 12.44 12.64 12.57 12.57 1,398 12.572 0.00%
2021-07-06 0 17.58 17.40 17.68 - - 0 0 - 12.57 12.44 12.64 - - 0 - 0.00%
2021-07-05 0 17.58 17.40 17.60 17.58 17.64 6,000 105,660 17.610 12.57 12.44 12.59 12.57 12.61 8,390 12.593 1.27%
2021-07-02 0 17.36 16.74 17.64 17.36 17.40 4,000 69,520 17.380 12.41 11.97 12.61 12.41 12.44 5,594 12.429 -2.47%
2021-06-30 0 17.80 17.40 17.80 17.60 17.80 11,000 193,900 17.627 12.73 12.44 12.73 12.59 12.73 15,382 12.605 2.30%
2021-06-29 0 17.40 17.16 17.40 - - 0 0 - 12.44 12.27 12.44 - - 0 - 0.00%
2021-06-28 0 17.40 17.10 17.60 17.18 17.40 13,000 224,600 17.277 12.44 12.23 12.59 12.29 12.44 18,179 12.355 0.00%
2021-06-25 0 17.40 17.30 17.50 17.40 17.50 3,000 52,300 17.433 12.44 12.37 12.51 12.44 12.51 4,195 12.467 -0.57%
2021-06-24 0 17.50 17.38 17.50 17.50 17.66 3,000 52,760 17.587 12.51 12.43 12.51 12.51 12.63 4,195 12.576 1.98%
2021-06-23 0 17.16 17.16 17.80 17.10 17.40 7,000 120,420 17.203 12.27 12.27 12.73 12.23 12.44 9,789 12.302 -1.94%
2021-06-22 0 17.50 17.30 17.50 17.50 17.50 1,000 17,500 17.500 12.51 12.37 12.51 12.51 12.51 1,398 12.514 1.39%
2021-06-21 0 17.26 17.26 17.30 17.26 17.30 31,000 536,260 17.299 12.34 12.34 12.37 12.34 12.37 43,350 12.371 -0.46%
2021-06-18 0 17.34 17.12 17.50 17.34 17.50 8,000 139,080 17.385 12.40 12.24 12.51 12.40 12.51 11,187 12.432 -1.48%
2021-06-17 0 17.60 17.60 17.70 17.50 17.52 2,000 35,020 17.510 12.59 12.59 12.66 12.51 12.53 2,797 12.522 0.57%
2021-06-16 0 17.50 17.34 17.84 17.50 17.70 8,000 140,360 17.545 12.51 12.40 12.76 12.51 12.66 11,187 12.547 0.11%
2021-06-15 0 17.48 17.46 17.48 17.48 17.50 12,000 209,960 17.497 12.50 12.49 12.50 12.50 12.51 16,781 12.512 -2.35%
2021-06-11 0 17.90 17.52 17.90 17.40 17.90 22,000 392,220 17.828 12.80 12.53 12.80 12.44 12.80 30,764 12.749 0.00%
2021-06-10 0 17.90 17.48 18.00 17.80 17.90 30,000 536,000 17.867 12.80 12.50 12.87 12.73 12.80 41,951 12.777 0.56%
2021-06-09 0 17.80 17.50 17.80 17.50 17.80 13,000 231,060 17.774 12.73 12.51 12.73 12.51 12.73 18,179 12.710 0.11%
2021-06-08 0 18.50 18.50 18.54 18.50 18.76 10,000 186,200 18.620 12.71 12.71 12.74 12.71 12.89 14,550 12.797 -0.43%
2021-06-07 0 18.58 18.58 18.60 18.48 18.60 31,000 574,560 18.534 12.77 12.77 12.78 12.70 12.78 45,105 12.738 1.64%
2021-06-04 0 18.28 18.00 18.28 - - 0 0 - 12.56 12.37 12.56 - - 0 - 0.00%
2021-06-03 0 18.28 18.10 18.28 18.30 18.30 3,000 54,900 18.300 12.56 12.44 12.56 12.58 12.58 4,365 12.577 -0.11%
2021-06-02 0 18.30 18.00 18.30 - - 0 0 - 12.58 12.37 12.58 - - 0 - 0.00%
2021-06-01 0 18.30 17.70 18.36 18.30 18.36 5,000 91,680 18.336 12.58 12.16 12.62 12.58 12.62 7,275 12.602 -0.33%
2021-05-31 0 18.36 18.00 18.40 18.30 18.36 2,000 36,660 18.330 12.62 12.37 12.65 12.58 12.62 2,910 12.598 2.57%
2021-05-28 0 17.90 17.50 18.30 17.90 18.30 8,000 145,800 18.225 12.30 12.03 12.58 12.30 12.58 11,640 12.526 -3.24%
2021-05-27 0 18.50 17.80 18.50 17.88 18.50 5,000 90,380 18.076 12.71 12.23 12.71 12.29 12.71 7,275 12.423 4.76%
2021-05-26 0 17.66 17.60 17.90 17.66 17.66 2,000 35,320 17.660 12.14 12.10 12.30 12.14 12.14 2,910 12.137 -0.23%
2021-05-25 0 17.70 17.66 17.80 - - 0 0 - 12.16 12.14 12.23 - - 0 - 0.00%
2021-05-24 0 17.70 17.70 17.90 17.70 17.90 12,000 213,620 17.802 12.16 12.16 12.30 12.16 12.30 17,460 12.235 -0.23%
2021-05-21 0 17.74 17.32 17.88 17.86 17.88 2,000 35,740 17.870 12.19 11.90 12.29 12.27 12.29 2,910 12.282 0.68%
2021-05-20 0 17.62 17.62 17.90 - - 0 0 - 12.11 12.11 12.30 - - 0 - 0.11%
2021-05-18 0 17.60 17.42 17.90 - - 0 0 - 12.10 11.97 12.30 - - 0 - 0.00%
2021-05-17 0 17.60 17.50 17.90 17.50 17.60 3,000 52,600 17.533 12.10 12.03 12.30 12.03 12.10 4,365 12.050 -0.45%
2021-05-14 0 17.68 17.60 17.70 17.56 17.70 2,000 35,260 17.630 12.15 12.10 12.16 12.07 12.16 2,910 12.117 0.68%
2021-05-13 0 17.56 17.44 17.90 17.52 17.56 28,000 491,500 17.554 12.07 11.99 12.30 12.04 12.07 40,740 12.064 -0.23%
2021-05-12 0 17.60 17.54 17.70 17.48 17.70 22,000 386,980 17.590 12.10 12.05 12.16 12.01 12.16 32,010 12.089 -1.35%
2021-05-11 0 17.84 17.60 17.90 - - 0 0 - 12.26 12.10 12.30 - - 0 - -0.22%
2021-05-10 0 17.88 17.80 17.90 17.50 17.90 21,000 369,560 17.598 12.29 12.23 12.30 12.03 12.30 30,555 12.095 2.17%
2021-05-07 0 17.50 17.40 17.50 17.40 17.50 50,000 871,780 17.436 12.03 11.96 12.03 11.96 12.03 72,750 11.983 0.34%
2021-05-06 0 17.44 17.40 17.50 17.32 17.44 56,000 974,800 17.407 11.99 11.96 12.03 11.90 11.99 81,481 11.964 0.11%
2021-05-05 0 17.42 17.40 17.50 17.30 17.42 10,000 173,440 17.344 11.97 11.96 12.03 11.89 11.97 14,550 11.920 -0.46%
2021-05-04 0 17.50 17.38 17.50 17.30 17.50 46,000 800,120 17.394 12.03 11.94 12.03 11.89 12.03 66,930 11.954 0.00%
2021-05-03 0 17.50 17.40 17.50 17.50 17.50 4,000 70,000 17.500 12.03 11.96 12.03 12.03 12.03 5,820 12.027 0.11%
2021-04-30 0 17.48 17.28 17.48 - - 0 0 - 12.01 11.88 12.01 - - 0 - 0.00%
2021-04-29 0 17.48 17.30 17.50 17.48 17.48 8,000 139,840 17.480 12.01 11.89 12.03 12.01 12.01 11,640 12.014 1.16%
2021-04-28 0 17.28 17.24 17.28 17.24 17.28 3,000 51,800 17.267 11.88 11.85 11.88 11.85 11.88 4,365 11.867 0.35%
2021-04-27 0 17.22 17.22 17.48 - - 0 0 - 11.83 11.83 12.01 - - 0 - 0.00%
2021-04-26 0 17.22 17.22 17.38 - - 0 0 - 11.83 11.83 11.94 - - 0 - 0.00%
2021-04-23 0 17.22 17.20 17.32 17.20 17.32 8,000 138,120 17.265 11.83 11.82 11.90 11.82 11.90 11,640 11.866 -1.49%
2021-04-22 0 17.48 17.22 17.48 - - 0 0 - 12.01 11.83 12.01 - - 0 - 0.00%
2021-04-21 0 17.48 17.30 17.48 17.20 17.48 48,000 828,760 17.266 12.01 11.89 12.01 11.82 12.01 69,840 11.866 1.51%
2021-04-20 0 17.22 17.22 17.36 17.22 17.22 1,000 17,220 17.220 11.83 11.83 11.93 11.83 11.83 1,455 11.835 -0.81%
2021-04-19 0 17.36 17.26 17.36 17.24 17.56 51,000 885,920 17.371 11.93 11.86 11.93 11.85 12.07 74,205 11.939 -0.69%
2021-04-16 0 17.48 17.20 17.48 17.18 17.48 41,000 707,260 17.250 12.01 11.82 12.01 11.81 12.01 59,655 11.856 1.51%
2021-04-15 0 17.22 17.22 17.40 17.10 17.32 35,000 600,580 17.159 11.83 11.83 11.96 11.75 11.90 50,925 11.793 -0.81%
2021-04-14 0 17.36 17.36 17.38 17.36 17.54 20,000 348,740 17.437 11.93 11.93 11.94 11.93 12.05 29,100 11.984 -1.81%
2021-04-13 0 17.68 17.50 17.68 17.50 17.68 5,000 88,220 17.644 12.15 12.03 12.15 12.03 12.15 7,275 12.126 1.03%
2021-04-12 0 17.50 17.20 17.50 - - 1,000 17,500 17.500 12.03 11.82 12.03 - - 1,455 12.027 0.00%
2021-04-09 0 17.50 17.30 17.50 17.00 17.50 40,000 682,300 17.058 12.03 11.89 12.03 11.68 12.03 58,200 11.723 1.16%
2021-04-08 0 17.30 17.20 17.40 17.30 17.60 56,000 982,660 17.548 11.89 11.82 11.96 11.89 12.10 81,481 12.060 0.00%
2021-04-07 0 17.30 17.20 17.30 17.30 17.48 8,000 139,300 17.413 11.89 11.82 11.89 11.89 12.01 11,640 11.967 -1.03%
2021-04-01 0 17.48 17.20 17.48 17.10 17.48 48,000 825,880 17.206 12.01 11.82 12.01 11.75 12.01 69,840 11.825 1.98%
2021-03-31 0 17.14 17.10 17.30 17.10 17.16 23,000 393,880 17.125 11.78 11.75 11.89 11.75 11.79 33,465 11.770 0.35%
2021-03-30 0 17.08 17.00 17.30 - - 0 0 - 11.74 11.68 11.89 - - 0 - 0.00%
2021-03-29 0 17.08 16.92 17.30 16.92 16.92 4,000 67,680 16.920 11.74 11.63 11.89 11.63 11.63 5,820 11.629 0.95%
2021-03-26 0 16.92 16.90 17.30 - - 0 0 - 11.63 11.62 11.89 - - 0 - 0.00%
2021-03-25 0 16.92 16.92 17.30 16.84 16.92 11,000 185,900 16.900 11.63 11.63 11.89 11.57 11.63 16,005 11.615 0.12%
2021-03-24 0 16.90 16.80 17.10 16.84 17.30 6,000 102,540 17.090 11.62 11.55 11.75 11.57 11.89 8,730 11.746 -0.59%
2021-03-23 0 17.00 17.00 17.30 - - 0 0 - 11.68 11.68 11.89 - - 0 - 0.47%
2021-03-22 0 16.92 16.90 18.00 16.92 16.92 2,000 33,840 16.920 11.63 11.62 12.37 11.63 11.63 2,910 11.629 -0.59%
2021-03-19 0 17.02 16.96 17.02 - - 0 0 - 11.70 11.66 11.70 - - 0 - 0.00%
2021-03-18 0 17.02 17.00 18.00 17.02 17.10 5,000 85,260 17.052 11.70 11.68 12.37 11.70 11.75 7,275 11.720 -0.23%
2021-03-17 0 17.06 17.06 17.50 17.06 17.06 4,000 69,160 17.290 11.73 11.73 12.03 11.73 11.73 5,820 11.883 0.12%
2021-03-16 0 17.04 17.04 17.52 17.04 17.04 6,000 102,240 17.040 11.71 11.71 12.04 11.71 11.71 8,730 11.711 -0.23%
2021-03-15 0 17.08 17.02 17.08 16.90 17.22 16,000 272,780 17.049 11.74 11.70 11.74 11.62 11.83 23,280 11.717 1.43%
2021-03-12 0 16.84 16.84 17.30 - - 0 0 - 11.57 11.57 11.89 - - 0 - 0.24%
2021-03-11 0 16.80 16.70 17.12 16.80 16.88 18,000 303,400 16.856 11.55 11.48 11.77 11.55 11.60 26,190 11.584 -0.47%
2021-03-10 0 16.88 16.88 16.92 16.80 16.94 24,579 414,775 16.875 11.60 11.60 11.63 11.55 11.64 35,763 11.598 -0.12%
2021-03-09 0 16.90 16.90 17.08 16.82 16.94 71,000 1,200,000 16.901 11.62 11.62 11.74 11.56 11.64 103,306 11.616 1.20%
2021-03-08 0 16.70 16.60 17.00 16.70 16.82 38,000 637,140 16.767 11.48 11.41 11.68 11.48 11.56 55,290 11.524 -0.60%
2021-03-05 0 16.80 16.72 16.80 16.10 17.02 34,000 575,720 16.933 11.55 11.49 11.55 11.07 11.70 49,470 11.638 -1.75%
2021-03-04 0 17.10 17.10 17.40 17.10 17.10 9,000 153,900 17.100 11.75 11.75 11.96 11.75 11.75 13,095 11.752 -1.95%
2021-03-03 0 17.44 17.04 17.90 17.44 17.44 8,000 139,520 17.440 11.99 11.71 12.30 11.99 11.99 11,640 11.986 0.00%
2021-03-02 0 17.44 17.02 17.90 - - 0 0 - 11.99 11.70 12.30 - - 0 - 0.00%
2021-03-01 0 17.44 17.22 17.44 17.44 17.44 1,000 17,440 17.440 11.99 11.83 11.99 11.99 11.99 1,455 11.986 0.00%
2021-02-26 0 17.44 17.20 17.58 17.44 17.60 6,000 105,240 17.540 11.99 11.82 12.08 11.99 12.10 8,730 12.055 -0.91%
2021-02-25 0 17.60 17.50 17.64 17.60 17.60 31,000 545,600 17.600 12.10 12.03 12.12 12.10 12.10 45,105 12.096 0.92%
2021-02-24 0 17.44 17.20 17.46 17.40 17.44 12,000 208,880 17.407 11.99 11.82 12.00 11.96 11.99 17,460 11.963 0.00%
2021-02-23 0 17.44 17.44 17.56 17.28 17.56 67,000 1,175,160 17.540 11.99 11.99 12.07 11.88 12.07 97,486 12.055 -0.80%
2021-02-22 0 17.58 17.26 17.60 - - 0 0 - 12.08 11.86 12.10 - - 0 - 0.00%
2021-02-19 0 17.58 17.20 17.58 17.60 17.60 1,000 17,600 17.600 12.08 11.82 12.08 12.10 12.10 1,455 12.096 -0.11%
2021-02-18 0 17.60 17.04 17.60 17.48 17.60 11,000 193,000 17.545 12.10 11.71 12.10 12.01 12.10 16,005 12.059 0.69%
2021-02-17 0 17.48 17.20 17.50 17.06 17.48 25,000 435,880 17.435 12.01 11.82 12.03 11.73 12.01 36,375 11.983 0.00%
2021-02-16 0 17.48 17.08 17.50 16.82 17.52 33,500 574,190 17.140 12.01 11.74 12.03 11.56 12.04 48,743 11.780 2.82%
2021-02-11 0 17.00 17.00 17.30 16.96 16.98 5,000 84,840 16.968 11.68 11.68 11.89 11.66 11.67 7,275 11.662 0.00%
2021-02-10 0 17.00 17.00 17.18 17.00 17.10 5,051 85,922 17.011 11.68 11.68 11.81 11.68 11.75 7,349 11.691 -0.58%
2021-02-09 0 17.10 16.20 18.00 - - 0 0 - 11.75 11.13 12.37 - - 0 - 0.00%
2021-02-08 0 17.10 17.00 17.30 - - 0 0 - 11.75 11.68 11.89 - - 0 - 0.00%
2021-02-05 0 17.10 16.82 18.00 - - 0 0 - 11.75 11.56 12.37 - - 0 - 0.00%
2021-02-04 0 17.10 16.82 17.84 16.82 17.10 6,000 101,320 16.887 11.75 11.56 12.26 11.56 11.75 8,730 11.606 -0.58%
2021-02-03 0 17.20 16.82 17.30 - - 0 0 - 11.82 11.56 11.89 - - 0 - 0.00%
2021-02-02 0 17.20 17.00 18.00 16.98 17.20 16,000 272,340 17.021 11.82 11.68 12.37 11.67 11.82 23,280 11.698 1.65%
2021-02-01 0 16.92 16.68 17.00 - - 0 0 - 11.63 11.46 11.68 - - 0 - -0.47%
2021-01-29 0 17.00 16.84 17.10 16.50 17.00 56,000 939,080 16.769 11.68 11.57 11.75 11.34 11.68 81,481 11.525 0.00%
2021-01-28 0 17.00 17.00 17.20 - - 0 0 - 11.68 11.68 11.82 - - 0 - 0.00%
2021-01-27 0 17.00 16.90 17.20 17.00 17.00 1,000 17,000 17.000 11.68 11.62 11.82 11.68 11.68 1,455 11.684 -0.23%
2021-01-26 0 17.04 16.60 17.40 - - 0 0 - 11.71 11.41 11.96 - - 0 - 0.00%
2021-01-25 0 17.04 17.04 17.40 17.04 17.40 2,000 34,440 17.220 11.71 11.71 11.96 11.71 11.96 2,910 11.835 -0.35%
2021-01-22 0 17.10 17.00 17.80 17.00 17.10 5,000 85,300 17.060 11.75 11.68 12.23 11.68 11.75 7,275 11.725 -0.58%
2021-01-21 0 17.20 17.00 17.24 - - 0 0 - 11.82 11.68 11.85 - - 0 - 0.00%
2021-01-20 0 17.20 16.82 17.20 17.20 17.24 11,000 189,280 17.207 11.82 11.56 11.82 11.82 11.85 16,005 11.826 0.00%
2021-01-19 0 17.20 16.84 17.20 17.20 17.22 8,000 137,680 17.210 11.82 11.57 11.82 11.82 11.83 11,640 11.828 0.23%
2021-01-18 0 17.16 17.00 17.20 17.00 17.18 21,000 357,420 17.020 11.79 11.68 11.82 11.68 11.81 30,555 11.698 0.94%
2021-01-15 0 17.00 17.00 17.10 16.80 17.00 4,000 67,600 16.900 11.68 11.68 11.75 11.55 11.68 5,820 11.615 1.07%
2021-01-14 0 16.82 16.82 17.00 16.80 16.80 1,000 16,800 16.800 11.56 11.56 11.68 11.55 11.55 1,455 11.546 0.84%
2021-01-13 0 16.68 16.68 16.98 - - 0 0 - 11.46 11.46 11.67 - - 0 - 0.00%
2021-01-12 0 16.68 16.68 16.96 - - 0 0 - 11.46 11.46 11.66 - - 0 - 0.00%
2021-01-11 0 16.68 16.68 17.00 - - 0 0 - 11.46 11.46 11.68 - - 0 - 0.12%
2021-01-08 0 16.66 16.66 17.00 16.66 16.66 2,000 33,320 16.660 11.45 11.45 11.68 11.45 11.45 2,910 11.450 -1.07%
2021-01-07 0 16.84 16.80 17.00 16.84 17.00 5,000 84,520 16.904 11.57 11.55 11.68 11.57 11.68 7,275 11.618 0.00%
2021-01-06 0 16.84 16.80 17.20 - - 0 0 - 11.57 11.55 11.82 - - 0 - 0.00%
2021-01-05 0 16.84 16.80 17.00 - - 0 0 - 11.57 11.55 11.68 - - 0 - 0.00%
2021-01-04 0 16.84 16.82 17.00 16.82 17.00 12,000 202,040 16.837 11.57 11.56 11.68 11.56 11.68 17,460 11.572 0.24%
2020-12-31 0 16.80 16.80 17.24 - - 0 0 - 11.55 11.55 11.85 - - 0 - 0.00%
2020-12-30 0 16.80 16.80 17.00 - - 0 0 - 11.55 11.55 11.68 - - 0 - 0.00%
2020-12-29 0 16.80 16.80 17.00 16.70 16.90 11,000 184,700 16.791 11.55 11.55 11.68 11.48 11.62 16,005 11.540 -1.18%
2020-12-28 0 17.00 16.70 17.24 - - 0 0 - 11.68 11.48 11.85 - - 0 - 0.00%
2020-12-24 0 17.00 16.52 17.24 - - 0 0 - 11.68 11.35 11.85 - - 0 - 0.00%
2020-12-23 0 17.00 16.80 17.00 - - 0 0 - 11.68 11.55 11.68 - - 0 - 0.00%
2020-12-22 0 17.00 16.80 17.10 17.00 17.00 32,000 544,000 17.000 11.68 11.55 11.75 11.68 11.68 46,560 11.684 0.83%
2020-12-21 0 16.86 16.86 17.24 16.86 16.96 53,000 893,960 16.867 11.59 11.59 11.85 11.59 11.66 77,116 11.592 -0.59%
2020-12-18 0 16.96 16.92 17.00 16.78 16.98 40,000 675,340 16.884 11.66 11.63 11.68 11.53 11.67 58,200 11.604 -0.24%
2020-12-17 0 17.00 16.92 17.00 17.00 17.00 1,000 17,000 17.000 11.68 11.63 11.68 11.68 11.68 1,455 11.684 0.00%
2020-12-16 0 17.00 17.00 17.24 16.90 17.28 41,000 694,040 16.928 11.68 11.68 11.85 11.62 11.88 59,655 11.634 -0.58%
2020-12-15 0 17.10 16.80 17.24 - - 0 0 - 11.75 11.55 11.85 - - 0 - 0.00%
2020-12-14 0 17.10 17.02 17.28 17.10 17.10 10,000 171,000 17.100 11.75 11.70 11.88 11.75 11.75 14,550 11.752 -1.61%
2020-12-11 0 17.38 17.00 17.38 17.38 17.38 3,000 52,020 17.340 11.94 11.68 11.94 11.94 11.94 4,365 11.917 1.52%
2020-12-10 0 17.12 17.00 17.30 - - 0 0 - 11.77 11.68 11.89 - - 0 - 0.00%
2020-12-09 0 17.12 17.10 17.30 17.00 17.16 33,500 569,750 17.007 11.77 11.75 11.89 11.68 11.79 48,743 11.689 0.71%
2020-12-08 0 17.00 17.00 17.30 16.86 17.00 16,000 270,460 16.904 11.68 11.68 11.89 11.59 11.68 23,280 11.618 -1.73%
2020-12-07 0 17.30 17.00 17.30 17.30 17.30 1,000 17,300 17.300 11.89 11.68 11.89 11.89 11.89 1,455 11.890 0.00%
2020-12-04 0 17.30 17.06 17.44 - - 0 0 - 11.89 11.73 11.99 - - 0 - 0.00%
2020-12-03 0 17.30 17.02 17.30 - - 0 0 - 11.89 11.70 11.89 - - 0 - 0.00%
2020-12-02 0 17.30 17.02 17.46 17.28 17.30 10,000 172,840 17.284 11.89 11.70 12.00 11.88 11.89 14,550 11.879 1.76%
2020-12-01 0 17.00 17.00 17.28 17.00 17.00 2,000 34,280 17.140 11.68 11.68 11.88 11.68 11.68 2,910 11.780 0.00%
2020-11-30 0 17.00 17.00 17.40 16.80 17.48 65,000 1,106,940 17.030 11.68 11.68 11.96 11.55 12.01 94,576 11.704 -1.73%
2020-11-27 0 17.30 17.08 17.30 - - 0 0 - 11.89 11.74 11.89 - - 0 - -0.35%
2020-11-26 0 17.36 17.04 17.32 17.04 17.36 11,040 190,953 17.296 11.93 11.71 11.90 11.71 11.93 16,063 11.888 0.12%
2020-11-25 0 17.34 17.10 17.34 17.18 17.38 10,000 172,840 17.284 11.92 11.75 11.92 11.81 11.94 14,550 11.879 -0.23%
2020-11-24 0 17.38 17.16 17.38 17.38 17.38 5,000 86,900 17.380 11.94 11.79 11.94 11.94 11.94 7,275 11.945 0.70%
2020-11-23 0 17.26 17.00 17.26 - - 0 0 - 11.86 11.68 11.86 - - 0 - 0.00%
2020-11-20 0 17.26 16.96 17.26 17.26 17.26 9,000 155,340 17.260 11.86 11.66 11.86 11.86 11.86 13,095 11.862 -0.12%
2020-11-19 0 17.28 17.06 17.28 17.28 17.28 1,000 17,280 17.280 11.88 11.73 11.88 11.88 11.88 1,455 11.876 0.00%
2020-11-18 0 17.28 17.22 17.40 17.28 17.34 21,000 363,380 17.304 11.88 11.83 11.96 11.88 11.92 30,555 11.893 0.47%
2020-11-17 0 17.20 17.12 17.30 - - 0 0 - 11.82 11.77 11.89 - - 0 - 0.00%
2020-11-16 0 17.20 16.80 17.38 - - 0 0 - 11.82 11.55 11.94 - - 0 - 0.00%
2020-11-13 0 17.20 16.82 17.38 17.20 17.20 10,000 172,000 17.200 11.82 11.56 11.94 11.82 11.82 14,550 11.821 0.00%
2020-11-12 0 17.20 16.98 17.20 17.20 17.20 2,000 34,400 17.200 11.82 11.67 11.82 11.82 11.82 2,910 11.821 -0.12%
2020-11-11 0 17.22 17.04 17.44 17.12 17.22 2,000 34,340 17.170 11.83 11.71 11.99 11.77 11.83 2,910 11.801 0.70%
2020-11-10 0 17.10 16.80 17.40 17.00 17.10 17,000 289,960 17.056 11.75 11.55 11.96 11.68 11.75 24,735 11.723 0.71%
2020-11-09 0 16.98 16.90 17.00 16.98 17.00 5,000 84,960 16.992 11.67 11.62 11.68 11.67 11.68 7,275 11.678 2.54%
2020-11-06 0 16.56 16.56 17.00 16.40 17.50 33,000 566,940 17.180 11.38 11.38 11.68 11.27 12.03 48,015 11.807 -1.43%
2020-11-05 0 16.80 16.64 16.90 16.80 16.80 3,000 50,400 16.800 11.55 11.44 11.62 11.55 11.55 4,365 11.546 0.96%
2020-11-04 0 16.64 16.64 17.00 16.64 16.64 4,000 66,560 16.640 11.44 11.44 11.68 11.44 11.44 5,820 11.436 -0.95%
2020-11-03 0 16.80 16.64 16.88 16.62 16.80 7,000 116,700 16.671 11.55 11.44 11.60 11.42 11.55 10,185 11.458 -1.18%
2020-11-02 0 17.00 16.80 17.10 17.00 17.00 3,000 51,000 17.000 11.68 11.55 11.75 11.68 11.68 4,365 11.684 -0.35%
2020-10-30 0 17.06 16.90 17.06 16.60 17.06 13,100 220,066 16.799 11.73 11.62 11.73 11.41 11.73 19,061 11.546 0.00%
2020-10-29 0 17.06 16.70 17.06 - - 0 0 - 11.73 11.48 11.73 - - 0 - -0.23%
2020-10-28 0 17.10 16.80 17.14 - - 0 0 - 11.75 11.55 11.78 - - 0 - 0.00%
2020-10-27 0 17.10 16.90 17.20 17.00 17.10 5,000 85,400 17.080 11.75 11.62 11.82 11.68 11.75 7,275 11.739 -0.58%
2020-10-23 0 17.20 17.00 17.40 17.20 17.20 5,000 86,000 17.200 11.82 11.68 11.96 11.82 11.82 7,275 11.821 -1.15%
2020-10-22 0 17.40 16.84 17.40 17.20 17.40 25,000 432,200 17.288 11.96 11.57 11.96 11.82 11.96 36,375 11.882 1.16%
2020-10-21 0 17.20 16.96 17.20 - - 0 0 - 11.82 11.66 11.82 - - 0 - 0.00%
2020-10-20 0 17.20 16.80 17.20 - - 0 0 - 11.82 11.55 11.82 - - 0 - 0.00%
2020-10-19 0 17.20 17.20 17.40 - - 0 0 - 11.82 11.82 11.96 - - 0 - 1.06%
2020-10-16 0 17.02 17.02 17.50 17.02 17.02 2,000 34,040 17.020 11.70 11.70 12.03 11.70 11.70 2,910 11.698 -0.35%
2020-10-15 0 17.08 17.00 17.38 17.08 17.08 4,000 68,320 17.080 11.74 11.68 11.94 11.74 11.74 5,820 11.739 -0.12%
2020-10-14 0 17.10 17.10 17.40 17.10 17.10 3,000 51,300 17.100 11.75 11.75 11.96 11.75 11.75 4,365 11.752 0.47%
2020-10-12 0 17.02 17.02 17.34 17.02 17.02 1,000 17,020 17.020 11.70 11.70 11.92 11.70 11.70 1,455 11.698 -1.85%
2020-10-09 0 17.34 17.10 17.34 - - 0 0 - 11.92 11.75 11.92 - - 0 - 0.00%
2020-10-08 0 17.34 11.38 17.50 17.22 17.34 26,000 449,660 17.295 11.92 7.821 12.03 11.83 11.92 37,830 11.886 1.88%
2020-10-07 0 17.02 17.02 17.26 17.02 17.08 4,000 68,200 17.050 11.70 11.70 11.86 11.70 11.74 5,820 11.718 -1.05%
2020-10-06 0 17.20 17.20 17.50 17.00 17.48 36,000 617,160 17.143 11.82 11.82 12.03 11.68 12.01 52,380 11.782 1.84%
2020-10-05 0 17.00 16.90 17.06 17.00 17.00 6,000 102,000 17.000 11.61 11.54 11.65 11.61 11.61 8,787 11.608 -0.35%
2020-09-30 0 17.06 17.06 17.10 17.02 17.02 3,000 51,060 17.020 11.65 11.65 11.68 11.62 11.62 4,393 11.622 0.12%
2020-09-29 0 17.04 17.02 17.10 17.04 17.08 15,000 255,760 17.051 11.64 11.62 11.68 11.64 11.66 21,967 11.643 -0.58%
2020-09-28 0 17.14 17.14 17.16 17.14 17.14 7,000 119,980 17.140 11.70 11.70 11.72 11.70 11.70 10,251 11.704 -0.12%
2020-09-25 0 17.16 17.16 17.20 17.10 17.50 25,000 429,740 17.190 11.72 11.72 11.74 11.68 11.95 36,612 11.738 -2.17%
2020-09-24 0 17.54 17.10 17.54 17.20 17.54 10,000 172,500 17.250 11.98 11.68 11.98 11.74 11.98 14,645 11.779 1.50%
2020-09-23 0 17.28 17.10 17.54 17.20 17.28 11,000 189,520 17.229 11.80 11.68 11.98 11.74 11.80 16,109 11.765 0.23%
2020-09-22 0 17.24 17.10 17.24 17.24 17.24 1,000 17,240 17.240 11.77 11.68 11.77 11.77 11.77 1,464 11.772 0.00%
2020-09-21 0 17.24 17.14 17.30 17.24 17.24 6,000 103,440 17.240 11.77 11.70 11.81 11.77 11.77 8,787 11.772 -1.26%
2020-09-18 0 17.46 17.32 17.46 17.40 17.46 9,000 156,700 17.411 11.92 11.83 11.92 11.88 11.92 13,180 11.889 0.69%
2020-09-17 0 17.34 17.34 17.70 17.34 17.34 2,000 34,680 17.340 11.84 11.84 12.09 11.84 11.84 2,929 11.840 -0.91%
2020-09-16 0 17.50 17.50 17.56 17.32 17.32 2,000 34,640 17.320 11.95 11.95 11.99 11.83 11.83 2,929 11.827 -0.57%
2020-09-15 0 17.60 17.30 17.60 17.44 17.60 14,000 244,200 17.443 12.02 11.81 12.02 11.91 12.02 20,503 11.911 1.38%
2020-09-14 0 17.36 17.28 17.36 17.28 17.40 5,000 86,800 17.360 11.85 11.80 11.85 11.80 11.88 7,322 11.854 -0.23%
2020-09-11 0 17.40 17.40 17.58 17.26 17.40 4,000 69,180 17.295 11.88 11.88 12.00 11.79 11.88 5,858 11.810 -0.46%
2020-09-10 0 17.48 17.48 17.52 17.46 17.48 8,000 139,740 17.468 11.94 11.94 11.96 11.92 11.94 11,716 11.927 0.00%
2020-09-09 0 17.48 17.36 17.48 17.20 17.50 16,000 279,260 17.454 11.94 11.85 11.94 11.74 11.95 23,432 11.918 0.46%
2020-09-08 0 17.40 17.30 17.40 17.10 17.40 10,000 171,300 17.130 11.88 11.81 11.88 11.68 11.88 14,645 11.697 0.58%
2020-09-07 0 17.30 17.04 17.50 - - 0 0 - 11.81 11.64 11.95 - - 0 - 0.00%
2020-09-04 0 17.30 17.18 17.50 - - 0 0 - 11.81 11.73 11.95 - - 0 - 0.00%
2020-09-03 0 17.30 17.30 17.40 17.20 17.20 4,000 68,800 17.200 11.81 11.81 11.88 11.74 11.74 5,858 11.745 -0.80%
2020-09-02 0 17.44 17.38 17.50 17.40 17.46 13,000 226,620 17.432 11.91 11.87 11.95 11.88 11.92 19,038 11.903 -0.34%
2020-09-01 0 17.50 17.40 17.50 17.50 17.50 4,000 70,000 17.500 11.95 11.88 11.95 11.95 11.95 5,858 11.950 0.46%
2020-08-31 0 17.42 17.40 17.64 17.36 17.42 7,000 121,780 17.397 11.89 11.88 12.05 11.85 11.89 10,251 11.879 -1.14%
2020-08-28 0 17.62 17.62 17.70 - - 0 0 - 12.03 12.03 12.09 - - 0 - 0.00%
2020-08-27 0 17.62 17.62 17.68 17.40 17.60 5,000 87,400 17.480 12.03 12.03 12.07 11.88 12.02 7,322 11.936 -0.90%
2020-08-26 0 17.78 17.50 17.78 17.50 17.78 4,000 70,840 17.710 12.14 11.95 12.14 11.95 12.14 5,858 12.093 2.18%
2020-08-25 0 17.40 17.40 17.42 17.20 17.36 10,000 173,020 17.302 11.88 11.88 11.89 11.74 11.85 14,645 11.814 0.23%
2020-08-24 0 17.36 17.36 17.42 17.34 17.36 17,000 295,000 17.353 11.85 11.85 11.89 11.84 11.85 24,896 11.849 0.12%
2020-08-21 0 17.34 17.34 17.70 - - 0 0 - 11.84 11.84 12.09 - - 0 - 0.12%
2020-08-20 0 17.32 17.28 17.70 - - 0 0 - 11.83 11.80 12.09 - - 0 - 0.00%
2020-08-19 0 17.32 17.32 17.80 17.32 17.32 1,000 17,320 17.320 11.83 11.83 12.15 11.83 11.83 1,464 11.827 -1.03%
2020-08-18 0 17.50 17.24 17.50 - - 0 0 - 11.95 11.77 11.95 - - 0 - 0.00%
2020-08-17 0 17.50 17.26 17.78 - - 0 0 - 11.95 11.79 12.14 - - 0 - 0.00%
2020-08-14 0 17.50 17.38 17.64 17.18 17.50 25,000 436,220 17.449 11.95 11.87 12.05 11.73 11.95 36,612 11.915 0.00%
2020-08-13 0 17.50 17.40 17.60 17.28 17.50 5,000 86,840 17.368 11.95 11.88 12.02 11.80 11.95 7,322 11.859 0.00%
2020-08-12 0 17.50 17.28 17.50 17.44 17.50 13,000 227,320 17.486 11.95 11.80 11.95 11.91 11.95 19,038 11.940 -0.57%
2020-08-11 0 17.60 17.50 17.80 17.32 17.60 16,000 279,920 17.495 12.02 11.95 12.15 11.83 12.02 23,432 11.946 0.57%
2020-08-10 0 17.50 17.24 17.60 - - 0 0 - 11.95 11.77 12.02 - - 0 - 0.00%
2020-08-07 0 17.50 17.50 17.60 17.22 17.32 11,000 190,380 17.307 11.95 11.95 12.02 11.76 11.83 16,109 11.818 -0.68%
2020-08-06 0 17.62 17.62 17.78 17.62 17.62 2,000 35,240 17.620 12.03 12.03 12.14 12.03 12.03 2,929 12.032 0.00%
2020-08-05 0 17.62 17.62 17.78 17.10 17.60 10,000 174,480 17.448 12.03 12.03 12.14 11.68 12.02 14,645 11.914 0.11%
2020-08-04 0 17.60 17.60 17.80 17.60 17.60 11,000 193,600 17.600 12.02 12.02 12.15 12.02 12.02 16,109 12.018 0.00%
2020-08-03 0 17.60 17.60 18.00 17.40 17.60 18,000 315,000 17.500 12.02 12.02 12.29 11.88 12.02 26,361 11.950 0.00%
2020-07-31 0 17.60 17.16 17.82 17.60 17.60 3,000 52,800 17.600 12.02 11.72 12.17 12.02 12.02 4,393 12.018 2.09%
2020-07-30 0 17.24 17.24 17.52 17.04 17.04 4,000 68,160 17.040 11.77 11.77 11.96 11.64 11.64 5,858 11.635 -2.05%
2020-07-29 0 17.60 17.24 17.60 17.60 17.60 7,000 123,200 17.600 12.02 11.77 12.02 12.02 12.02 10,251 12.018 0.00%
2020-07-28 0 17.60 17.22 17.82 - - 0 0 - 12.02 11.76 12.17 - - 0 - 0.00%
2020-07-27 0 17.60 17.52 17.80 17.52 17.60 16,000 280,800 17.550 12.02 11.96 12.15 11.96 12.02 23,432 11.984 -1.12%
2020-07-24 0 17.80 17.52 17.80 17.80 17.80 5,000 89,000 17.800 12.15 11.96 12.15 12.15 12.15 7,322 12.154 0.56%
2020-07-23 0 17.70 17.70 17.80 17.44 17.50 5,000 87,440 17.488 12.09 12.09 12.15 11.91 11.95 7,322 11.941 -0.56%
2020-07-22 0 17.80 17.32 17.80 - - 0 0 - 12.15 11.83 12.15 - - 0 - 0.00%
2020-07-21 0 17.80 17.32 17.80 - - 0 0 - 12.15 11.83 12.15 - - 0 - 0.00%
2020-07-20 0 17.80 17.80 18.00 17.80 17.80 5,000 89,000 17.800 12.15 12.15 12.29 12.15 12.15 7,322 12.154 -0.56%
2020-07-17 0 17.90 17.90 18.00 17.88 17.90 27,000 483,280 17.899 12.22 12.22 12.29 12.21 12.22 39,541 12.222 -0.56%
2020-07-16 0 18.00 17.94 18.00 17.94 18.10 24,000 431,620 17.984 12.29 12.25 12.29 12.25 12.36 35,148 12.280 -0.55%
2020-07-15 0 18.10 17.90 18.12 18.08 18.12 18,000 325,700 18.094 12.36 12.22 12.37 12.35 12.37 26,361 12.355 0.00%
2020-07-14 0 18.10 17.90 18.10 18.10 18.12 151,000 2,733,200 18.101 12.36 12.22 12.36 12.36 12.37 221,137 12.360 0.00%
2020-07-13 0 18.10 18.10 18.30 18.10 18.10 89,000 1,610,900 18.100 12.36 12.36 12.50 12.36 12.36 130,339 12.359 0.00%
2020-07-10 0 18.10 18.10 18.16 18.10 18.20 15,000 272,020 18.135 12.36 12.36 12.40 12.36 12.43 21,967 12.383 -0.11%
2020-07-09 0 18.12 18.12 18.38 - - 0 0 - 12.37 12.37 12.55 - - 0 - 0.11%
2020-07-08 0 18.10 18.10 18.50 18.10 18.10 6,000 108,600 18.100 12.36 12.36 12.63 12.36 12.36 8,787 12.359 -1.09%
2020-07-07 0 18.30 18.20 18.38 18.02 18.30 9,000 163,860 18.207 12.50 12.43 12.55 12.30 12.50 13,180 12.432 1.67%
2020-07-06 0 18.00 18.00 18.30 17.98 18.00 88,000 1,583,880 17.999 12.29 12.29 12.50 12.28 12.29 128,875 12.290 0.00%
2020-07-03 0 18.00 18.00 18.20 17.40 18.08 55,000 982,820 17.869 12.29 12.29 12.43 11.88 12.35 80,547 12.202 2.86%
2020-07-02 0 17.50 17.30 17.50 - - 0 0 - 11.95 11.81 11.95 - - 0 - 0.00%
2020-06-30 0 17.50 17.50 18.00 17.38 17.40 18,000 313,060 17.392 11.95 11.95 12.29 11.87 11.88 26,361 11.876 0.00%
2020-06-29 0 17.50 17.40 17.50 17.50 17.68 4,000 70,180 17.545 11.95 11.88 11.95 11.95 12.07 5,858 11.980 -1.02%
2020-06-26 0 17.68 17.50 17.80 17.68 17.78 5,000 88,620 17.724 12.07 11.95 12.15 12.07 12.14 7,322 12.103 0.45%
2020-06-24 0 17.60 17.60 18.00 17.60 18.00 31,000 552,900 17.835 12.02 12.02 12.29 12.02 12.29 45,399 12.179 -2.22%
2020-06-23 0 18.00 17.50 18.50 18.00 18.00 1,000 18,000 18.000 12.29 11.95 12.63 12.29 12.29 1,464 12.291 0.00%
2020-06-22 0 18.00 17.44 18.50 18.00 18.00 1,000 18,000 18.000 12.29 11.91 12.63 12.29 12.29 1,464 12.291 2.27%
2020-06-19 0 17.60 17.50 18.00 17.00 18.02 71,000 1,219,840 17.181 12.02 11.95 12.29 11.61 12.30 103,978 11.732 -4.35%
2020-06-18 0 18.40 18.02 18.50 - - 0 0 - 12.56 12.30 12.63 - - 0 - -0.43%
2020-06-17 0 18.48 18.20 18.50 - - 0 0 - 12.62 12.43 12.63 - - 0 - 0.00%
2020-06-16 0 18.48 18.02 18.48 18.44 18.48 6,000 110,760 18.460 12.62 12.30 12.62 12.59 12.62 8,787 12.605 2.21%
2020-06-15 0 18.08 17.90 18.88 18.08 18.10 3,000 54,260 18.087 12.35 12.22 12.89 12.35 12.36 4,393 12.350 -1.09%
2020-06-12 0 18.28 18.28 18.88 18.20 18.28 7,000 127,680 18.240 12.48 12.48 12.89 12.43 12.48 10,251 12.455 -0.54%
2020-06-11 0 18.38 18.10 18.38 18.00 18.40 3,000 54,420 18.140 12.55 12.36 12.55 12.29 12.56 4,393 12.387 0.44%
2020-06-10 0 18.30 18.28 18.30 17.80 18.40 33,000 593,660 17.990 12.50 12.48 12.50 12.15 12.56 48,328 12.284 -2.30%
2020-06-09 0 19.38 19.22 19.38 19.30 19.38 10,000 193,160 19.316 12.79 12.68 12.79 12.74 12.79 15,153 12.747 0.94%
2020-06-08 0 19.20 19.00 19.20 19.20 19.28 3,000 57,760 19.253 12.67 12.54 12.67 12.67 12.72 4,546 12.706 3.45%
2020-06-05 0 18.56 18.56 19.10 18.56 18.80 5,000 93,760 18.752 12.25 12.25 12.60 12.25 12.41 7,577 12.375 -1.28%
2020-06-04 0 18.80 18.52 18.80 18.80 18.80 1,000 18,800 18.800 12.41 12.22 12.41 12.41 12.41 1,515 12.407 0.00%
2020-06-03 0 18.80 18.52 18.78 18.60 18.80 10,000 186,940 18.694 12.41 12.22 12.39 12.27 12.41 15,153 12.337 0.97%
2020-06-02 0 18.62 18.44 18.88 18.52 19.46 16,000 301,920 18.870 12.29 12.17 12.46 12.22 12.84 24,245 12.453 0.22%
2020-06-01 0 18.58 18.50 18.88 18.30 18.58 44,000 809,400 18.395 12.26 12.21 12.46 12.08 12.26 66,674 12.140 3.22%
2020-05-29 0 18.00 18.00 18.40 18.00 18.20 11,000 199,220 18.111 11.88 11.88 12.14 11.88 12.01 16,668 11.952 -2.28%
2020-05-28 0 18.42 18.40 18.78 18.40 18.42 7,000 128,900 18.414 12.16 12.14 12.39 12.14 12.16 10,607 12.152 -2.02%
2020-05-27 0 18.80 18.50 18.80 18.60 18.84 3,000 56,280 18.760 12.41 12.21 12.41 12.27 12.43 4,546 12.380 1.08%
2020-05-26 0 18.60 18.40 18.70 - - 0 0 - 12.27 12.14 12.34 - - 0 - 0.00%
2020-05-25 0 18.60 18.60 18.80 18.60 18.78 23,000 429,800 18.687 12.27 12.27 12.41 12.27 12.39 34,852 12.332 -1.90%
2020-05-22 0 18.96 18.90 19.10 18.90 19.16 20,000 380,060 19.003 12.51 12.47 12.60 12.47 12.64 30,306 12.541 -2.57%
2020-05-21 0 19.46 19.32 19.50 19.30 19.46 2,000 38,760 19.380 12.84 12.75 12.87 12.74 12.84 3,031 12.789 0.83%
2020-05-20 0 19.30 19.30 19.80 19.30 19.30 1,000 19,300 19.300 12.74 12.74 13.07 12.74 12.74 1,515 12.737 -1.03%
2020-05-19 0 19.50 19.38 19.58 19.50 19.50 1,000 19,500 19.500 12.87 12.79 12.92 12.87 12.87 1,515 12.869 0.00%
2020-05-18 0 19.50 19.10 19.50 19.50 19.52 3,000 58,520 19.507 12.87 12.60 12.87 12.87 12.88 4,546 12.873 1.77%
2020-05-15 0 19.16 19.14 19.40 - - 0 0 - 12.64 12.63 12.80 - - 0 - 0.00%
2020-05-14 0 19.16 19.10 19.40 19.10 19.22 31,000 592,840 19.124 12.64 12.60 12.80 12.60 12.68 46,975 12.620 -0.83%
2020-05-13 0 19.32 19.24 19.80 19.32 19.32 7,000 135,240 19.320 12.75 12.70 13.07 12.75 12.75 10,607 12.750 0.62%
2020-05-12 0 19.20 19.20 23.00 19.20 19.20 1,000 19,200 19.200 12.67 12.67 15.18 12.67 12.67 1,515 12.671 -0.10%
2020-05-11 0 19.22 19.00 23.00 19.22 19.22 1,000 19,220 19.220 12.68 12.54 15.18 12.68 12.68 1,515 12.684 -0.10%
2020-05-08 0 19.24 19.20 19.80 - - 0 0 - 12.70 12.67 13.07 - - 0 - 0.00%
2020-05-07 0 19.24 19.18 21.30 - - 0 0 - 12.70 12.66 14.06 - - 0 - 0.00%
2020-05-06 0 19.24 19.20 23.00 19.20 19.24 43,000 827,000 19.233 12.70 12.67 15.18 12.67 12.70 65,158 12.692 0.00%
2020-05-05 0 19.24 19.00 19.24 - - 25 481 19.240 12.70 12.54 12.70 - - 38 12.697 0.00%
2020-05-04 0 19.24 18.92 19.24 19.18 19.24 17,000 326,400 19.200 12.70 12.49 12.70 12.66 12.70 25,760 12.671 -0.21%
2020-04-29 0 19.28 19.10 19.28 - - 0 0 - 12.72 12.60 12.72 - - 0 - 0.00%
2020-04-28 0 19.28 19.20 19.28 19.28 19.30 4,000 77,160 19.290 12.72 12.67 12.72 12.72 12.74 6,061 12.730 -0.10%
2020-04-27 0 19.30 19.20 19.30 19.10 19.58 23,000 440,180 19.138 12.74 12.67 12.74 12.60 12.92 34,852 12.630 1.05%
2020-04-24 0 19.10 19.04 19.10 - - 0 0 - 12.60 12.57 12.60 - - 0 - 0.00%
2020-04-23 0 19.10 19.02 19.10 - - 0 0 - 12.60 12.55 12.60 - - 0 - -0.21%
2020-04-22 0 19.14 18.92 19.16 18.98 19.14 37,000 704,220 19.033 12.63 12.49 12.64 12.53 12.63 56,066 12.560 0.00%
2020-04-21 0 19.14 19.00 19.16 18.94 19.14 4,000 76,160 19.040 12.63 12.54 12.64 12.50 12.63 6,061 12.565 0.21%
2020-04-20 0 19.10 19.10 19.16 18.92 19.16 41,000 779,560 19.014 12.60 12.60 12.64 12.49 12.64 62,128 12.548 -0.52%
2020-04-17 0 19.20 19.14 19.26 19.20 19.24 25,000 480,400 19.216 12.67 12.63 12.71 12.67 12.70 37,883 12.681 0.21%
2020-04-16 0 19.16 19.04 19.18 19.00 19.16 26,000 496,700 19.104 12.64 12.57 12.66 12.54 12.64 39,398 12.607 0.31%
2020-04-15 0 19.10 19.06 19.18 19.00 19.18 10,000 191,380 19.138 12.60 12.58 12.66 12.54 12.66 15,153 12.630 -0.52%
2020-04-14 0 19.20 19.10 19.20 18.90 19.20 47,000 893,880 19.019 12.67 12.60 12.67 12.47 12.67 71,220 12.551 0.00%
2020-04-09 0 19.20 19.02 19.26 18.92 19.30 86,000 1,646,100 19.141 12.67 12.55 12.71 12.49 12.74 130,317 12.632 0.73%
2020-04-08 0 19.06 18.94 19.10 18.88 19.10 22,000 418,200 19.009 12.58 12.50 12.60 12.46 12.60 33,337 12.545 -1.14%
2020-04-07 0 19.28 19.00 19.28 19.28 19.28 4,000 77,120 19.280 12.72 12.54 12.72 12.72 12.72 6,061 12.723 0.00%
2020-04-06 0 19.28 18.20 19.28 19.26 19.28 18,000 346,780 19.266 12.72 12.01 12.72 12.71 12.72 27,276 12.714 0.00%
2020-04-03 0 19.28 18.90 19.28 - - 0 0 - 12.72 12.47 12.72 - - 0 - -0.10%
2020-04-02 0 19.30 18.60 19.30 18.98 19.30 26,000 497,840 19.148 12.74 12.27 12.74 12.53 12.74 39,398 12.636 2.12%
2020-04-01 0 18.90 18.52 18.90 - - 0 0 - 12.47 12.22 12.47 - - 0 - 0.00%
2020-03-31 0 18.90 18.60 18.90 18.90 18.98 13,000 245,860 18.912 12.47 12.27 12.47 12.47 12.53 19,699 12.481 -0.53%
2020-03-30 0 19.00 18.90 19.00 18.98 19.26 24,000 460,160 19.173 12.54 12.47 12.54 12.53 12.71 36,367 12.653 -1.35%
2020-03-27 0 19.26 19.24 19.26 19.20 19.50 50,000 967,060 19.341 12.71 12.70 12.71 12.67 12.87 75,765 12.764 -1.13%
2020-03-26 0 19.48 19.48 19.50 19.48 19.52 31,000 604,520 19.501 12.86 12.86 12.87 12.86 12.88 46,975 12.869 -1.42%
2020-03-25 0 19.76 19.66 19.78 19.52 19.76 61,000 1,193,540 19.566 13.04 12.97 13.05 12.88 13.04 92,434 12.912 0.30%
2020-03-24 0 19.70 19.62 19.72 19.20 19.96 61,000 1,201,460 19.696 13.00 12.95 13.01 12.67 13.17 92,434 12.998 0.10%
2020-03-23 0 19.68 19.68 21.20 19.68 19.70 3,000 59,080 19.693 12.99 12.99 13.99 12.99 13.00 4,546 12.996 -2.81%
2020-03-20 0 20.25 19.30 20.20 20.25 20.25 1,000 20,250 20.250 13.36 12.74 13.33 13.36 13.36 1,515 13.364 1.76%
2020-03-19 0 19.90 19.54 19.90 19.60 19.90 15,000 295,500 19.700 13.13 12.90 13.13 12.93 13.13 22,730 13.001 -0.50%
2020-03-18 0 20.00 19.86 20.00 19.80 20.00 17,000 338,120 19.889 13.20 13.11 13.20 13.07 13.20 25,760 13.126 -2.91%
2020-03-17 0 20.60 20.00 20.60 20.00 20.60 12,000 241,800 20.150 13.59 13.20 13.59 13.20 13.59 18,184 13.298 -1.90%
2020-03-16 0 21.00 18.52 21.00 - - 0 0 - 13.86 12.22 13.86 - - 0 - -2.78%
2020-03-13 0 21.60 20.20 21.60 - - 0 0 - 14.25 13.33 14.25 - - 0 - 0.00%
2020-03-12 0 21.60 20.55 21.60 - - 0 0 - 14.25 13.56 14.25 - - 0 - -1.37%
2020-03-11 0 21.90 21.00 21.85 - - 0 0 - 14.45 13.86 14.42 - - 0 - 0.00%
2020-03-10 0 21.90 20.85 21.90 - - 0 0 - 14.45 13.76 14.45 - - 0 - -0.45%
2020-03-09 0 22.00 21.00 21.95 - - 0 0 - 14.52 13.86 14.49 - - 0 - 0.00%
2020-03-06 0 22.00 21.05 21.95 21.80 22.00 5,000 109,400 21.880 14.52 13.89 14.49 14.39 14.52 7,577 14.439 0.92%
2020-03-05 0 21.80 21.60 21.75 21.50 21.80 11,000 238,000 21.636 14.39 14.25 14.35 14.19 14.39 16,668 14.279 -0.46%
2020-03-04 0 21.90 21.80 21.85 21.25 21.90 18,000 387,000 21.500 14.45 14.39 14.42 14.02 14.45 27,276 14.189 -1.35%
2020-03-03 0 22.20 21.40 22.30 - - 0 0 - 14.65 14.12 14.72 - - 0 - 0.00%
2020-03-02 0 22.20 21.25 22.20 21.10 22.30 2,000 43,400 21.700 14.65 14.02 14.65 13.92 14.72 3,031 14.321 2.78%
2020-02-28 0 21.60 21.20 21.60 21.60 21.65 6,000 129,850 21.642 14.25 13.99 14.25 14.25 14.29 9,092 14.282 -1.59%
2020-02-27 0 21.95 21.55 22.50 21.40 21.95 20,000 431,750 21.588 14.49 14.22 14.85 14.12 14.49 30,306 14.246 2.57%
2020-02-26 0 21.40 21.20 21.40 - - 0 0 - 14.12 13.99 14.12 - - 0 - 0.00%
2020-02-25 0 21.40 21.25 21.40 21.35 21.40 24,000 513,100 21.379 14.12 14.02 14.12 14.09 14.12 36,367 14.109 -0.23%
2020-02-24 0 21.45 21.20 21.45 21.25 21.45 65,000 1,381,850 21.259 14.16 13.99 14.16 14.02 14.16 98,495 14.030 0.23%
2020-02-21 0 21.40 21.20 21.40 21.45 21.45 4,000 85,800 21.450 14.12 13.99 14.12 14.16 14.16 6,061 14.156 0.00%
2020-02-20 0 21.40 21.25 21.70 21.25 21.45 63,000 1,346,600 21.375 14.12 14.02 14.32 14.02 14.16 95,464 14.106 0.00%
2020-02-19 0 21.40 21.25 21.40 21.20 21.40 88,000 1,870,600 21.257 14.12 14.02 14.12 13.99 14.12 133,347 14.028 0.00%
2020-02-18 0 21.40 21.05 21.90 21.40 21.40 175,000 3,745,000 21.400 14.12 13.89 14.45 14.12 14.12 265,179 14.123 -0.23%
2020-02-17 0 21.45 21.20 21.50 21.20 21.45 24,000 511,500 21.313 14.16 13.99 14.19 13.99 14.16 36,367 14.065 0.23%
2020-02-14 0 21.40 21.20 21.50 - - 0 0 - 14.12 13.99 14.19 - - 0 - 0.00%
2020-02-13 0 21.40 21.20 21.50 - - 0 0 - 14.12 13.99 14.19 - - 0 - 0.00%
2020-02-12 0 21.40 21.10 21.45 - - 0 0 - 14.12 13.92 14.16 - - 0 - 0.00%
2020-02-11 0 21.40 21.00 21.40 21.00 21.40 6,000 128,000 21.333 14.12 13.86 14.12 13.86 14.12 9,092 14.079 -0.23%
2020-02-10 0 21.45 21.10 21.45 21.45 21.45 1,000 21,450 21.450 14.16 13.92 14.16 14.16 14.16 1,515 14.156 -0.23%
2020-02-07 0 21.50 21.10 21.80 21.00 21.75 44,000 932,200 21.186 14.19 13.92 14.39 13.86 14.35 66,674 13.982 2.14%
2020-02-06 0 21.05 20.70 21.45 20.60 21.05 5,000 104,000 20.800 13.89 13.66 14.16 13.59 13.89 7,577 13.727 2.43%
2020-02-05 0 20.55 20.55 21.45 20.55 21.00 16,000 329,850 20.616 13.56 13.56 14.16 13.56 13.86 24,245 13.605 -2.14%
2020-02-04 0 21.00 20.85 21.00 20.90 21.00 11,000 230,100 20.918 13.86 13.76 13.86 13.79 13.86 16,668 13.805 0.00%
2020-02-03 0 21.00 20.70 21.00 20.55 22.00 11,000 228,450 20.768 13.86 13.66 13.86 13.56 14.52 16,668 13.706 0.00%
2020-01-31 0 21.00 20.85 22.00 - - 0 0 - 13.86 13.76 14.52 - - 0 - 0.00%
2020-01-30 0 21.00 21.00 21.40 21.00 21.50 66,000 1,389,550 21.054 13.86 13.86 14.12 13.86 14.19 100,010 13.894 -3.67%
2020-01-29 0 21.80 21.40 21.75 - - 0 0 - 14.39 14.12 14.35 - - 0 - -0.46%
2020-01-24 0 21.90 21.60 21.85 - - 0 0 - 14.45 14.25 14.42 - - 0 - 0.00%
2020-01-23 0 21.90 21.90 22.15 21.90 22.00 17,000 373,300 21.959 14.45 14.45 14.62 14.45 14.52 25,760 14.491 -0.90%
2020-01-22 0 22.10 22.10 22.25 22.05 22.05 1,000 22,050 22.050 14.58 14.58 14.68 14.55 14.55 1,515 14.551 0.45%
2020-01-21 0 22.00 22.00 22.25 22.00 22.30 8,000 177,750 22.219 14.52 14.52 14.68 14.52 14.72 12,122 14.663 -1.35%
2020-01-20 0 22.30 22.05 22.30 22.30 22.30 3,000 66,900 22.300 14.72 14.55 14.72 14.72 14.72 4,546 14.716 0.22%
2020-01-17 0 22.25 22.10 22.25 22.00 22.25 39,000 862,750 22.122 14.68 14.58 14.68 14.52 14.68 59,097 14.599 1.14%
2020-01-16 0 22.00 22.00 22.20 21.85 22.00 41,080 900,682 21.925 14.52 14.52 14.65 14.42 14.52 62,249 14.469 0.69%
2020-01-15 0 21.85 21.75 22.00 - - 0 0 - 14.42 14.35 14.52 - - 0 - 0.69%
2020-01-14 0 21.70 21.70 22.00 21.60 22.00 3,000 65,250 21.750 14.32 14.32 14.52 14.25 14.52 4,546 14.354 0.23%
2020-01-13 0 21.65 21.65 22.00 21.65 21.75 8,000 173,400 21.675 14.29 14.29 14.52 14.29 14.35 12,122 14.304 -1.37%
2020-01-10 0 21.95 21.80 22.00 21.80 21.95 50,000 1,091,450 21.829 14.49 14.39 14.52 14.39 14.49 75,765 14.406 0.00%
2020-01-09 0 21.95 21.95 22.10 21.80 21.80 2,000 43,600 21.800 14.49 14.49 14.58 14.39 14.39 3,031 14.387 -1.13%
2020-01-08 0 22.20 21.75 22.20 21.75 22.20 2,000 43,950 21.975 14.65 14.35 14.65 14.35 14.65 3,031 14.502 0.00%
2020-01-07 0 22.20 22.10 22.25 22.00 22.20 24,000 531,700 22.154 14.65 14.58 14.68 14.52 14.65 36,367 14.620 0.91%
2020-01-06 0 22.00 21.80 22.25 21.65 22.65 16,000 354,350 22.147 14.52 14.39 14.68 14.29 14.95 24,245 14.615 -1.79%
2020-01-03 0 22.40 21.60 22.40 22.40 22.40 12,000 268,800 22.400 14.78 14.25 14.78 14.78 14.78 18,184 14.782 2.75%
2020-01-02 0 21.80 21.55 21.80 21.50 21.80 36,000 775,600 21.544 14.39 14.22 14.39 14.19 14.39 54,551 14.218 0.93%
2019-12-31 0 21.60 21.40 21.60 - - 0 0 - 14.25 14.12 14.25 - - 0 - 0.00%
2019-12-30 0 21.60 21.50 21.60 21.60 21.70 13,000 281,300 21.638 14.25 14.19 14.25 14.25 14.32 19,699 14.280 -0.46%
2019-12-27 0 21.70 21.40 21.80 21.70 21.70 2,000 43,250 21.625 14.32 14.12 14.39 14.32 14.32 3,031 14.271 0.46%
2019-12-24 0 21.60 21.30 21.60 21.05 21.60 23,000 493,250 21.446 14.25 14.06 14.25 13.89 14.25 34,852 14.153 0.93%
2019-12-23 0 21.40 21.40 21.70 21.40 21.60 31,000 668,000 21.548 14.12 14.12 14.32 14.12 14.25 46,975 14.220 -0.93%
2019-12-20 0 21.60 21.40 21.60 21.50 21.60 47,000 1,012,650 21.546 14.25 14.12 14.25 14.19 14.25 71,220 14.219 1.17%
2019-12-19 0 21.35 21.40 21.70 21.30 21.70 464,000 9,907,900 21.353 14.09 14.12 14.32 14.06 14.32 703,103 14.092 -2.95%
2019-12-18 0 22.00 21.60 22.05 21.60 22.00 173,000 3,757,150 21.718 14.52 14.25 14.55 14.25 14.52 262,148 14.332 0.92%
2019-12-17 0 21.80 21.80 22.15 21.70 21.90 70,000 1,527,900 21.827 14.39 14.39 14.62 14.32 14.45 106,072 14.404 0.46%
2019-12-16 0 21.70 21.60 22.20 21.70 21.90 24,000 523,000 21.792 14.32 14.25 14.65 14.32 14.45 36,367 14.381 -2.91%
2019-12-13 0 22.35 22.05 22.35 22.00 22.40 6,000 133,300 22.217 14.75 14.55 14.75 14.52 14.78 9,092 14.661 1.82%
2019-12-12 0 21.95 21.95 22.30 21.80 22.00 35,000 765,800 21.880 14.49 14.49 14.72 14.39 14.52 53,036 14.439 -0.23%
2019-12-11 0 22.00 22.00 22.20 21.90 21.90 10,000 219,000 21.900 14.52 14.52 14.65 14.45 14.45 15,153 14.452 -0.68%
2019-12-10 0 22.15 21.95 22.15 21.00 22.15 39,000 835,500 21.423 14.62 14.49 14.62 13.86 14.62 59,097 14.138 -0.23%
2019-12-09 0 22.20 22.10 22.20 22.30 22.30 4,000 89,200 22.300 14.65 14.58 14.65 14.72 14.72 6,061 14.716 -0.45%
2019-12-06 0 22.30 22.00 22.30 22.30 22.30 2,000 44,600 22.300 14.72 14.52 14.72 14.72 14.72 3,031 14.716 0.00%
2019-12-05 0 22.30 22.15 22.30 22.10 22.30 90,800 2,018,520 22.230 14.72 14.62 14.72 14.58 14.72 137,590 14.671 -0.89%
2019-12-04 0 22.50 22.05 22.50 22.00 22.50 5,000 110,500 22.100 14.85 14.55 14.85 14.52 14.85 7,577 14.584 1.58%
2019-12-03 0 22.15 22.15 22.50 22.15 22.40 3,000 66,700 22.233 14.62 14.62 14.85 14.62 14.78 4,546 14.672 -1.12%
2019-12-02 0 22.40 22.20 22.50 22.20 22.40 17,000 380,000 22.353 14.78 14.65 14.85 14.65 14.78 25,760 14.751 0.00%
2019-11-29 0 22.40 21.70 22.40 22.40 22.40 1,000 22,400 22.400 14.78 14.32 14.78 14.78 14.78 1,515 14.782 -0.44%
2019-11-28 0 22.50 22.10 22.50 22.50 22.50 10,000 225,000 22.500 14.85 14.58 14.85 14.85 14.85 15,153 14.848 -1.10%
2019-11-27 0 22.75 22.00 22.75 22.50 22.75 9,000 203,750 22.639 15.01 14.52 15.01 14.85 15.01 13,638 14.940 1.34%
2019-11-26 0 22.45 22.30 22.45 22.45 22.45 1,000 22,450 22.450 14.82 14.72 14.82 14.82 14.82 1,515 14.815 0.67%
2019-11-25 0 22.30 22.00 22.35 21.75 22.45 4,000 88,250 22.063 14.72 14.52 14.75 14.35 14.82 6,061 14.560 2.29%
2019-11-22 0 21.80 21.70 22.00 - - 0 0 - 14.39 14.32 14.52 - - 0 - 0.00%
2019-11-21 0 21.80 21.65 22.50 - - 0 0 - 14.39 14.29 14.85 - - 0 - 0.00%
2019-11-20 0 21.80 21.50 22.60 - - 0 0 - 14.39 14.19 14.91 - - 0 - 0.00%
2019-11-19 0 21.80 21.80 22.60 21.80 21.80 4,000 87,200 21.800 14.39 14.39 14.91 14.39 14.39 6,061 14.387 -0.91%
2019-11-18 0 22.00 21.80 22.00 - - 5 112 22.400 14.52 14.39 14.52 - - 8 14.782 -1.79%
2019-11-15 0 22.40 22.00 22.40 - - 1,000 22,400 22.400 14.78 14.52 14.78 - - 1,515 14.782 -0.22%
2019-11-14 0 22.45 22.40 22.45 22.45 22.45 2,000 44,900 22.450 14.82 14.78 14.82 14.82 14.82 3,031 14.815 -1.10%
2019-11-13 0 22.70 22.45 22.70 - - 0 0 - 14.98 14.82 14.98 - - 0 - -0.87%
2019-11-12 0 22.90 22.45 22.90 - - 0 0 - 15.11 14.82 15.11 - - 0 - 0.00%
2019-11-11 0 22.90 22.55 22.90 - - 0 0 - 15.11 14.88 15.11 - - 0 - 0.00%
2019-11-08 0 22.90 22.70 22.90 - - 0 0 - 15.11 14.98 15.11 - - 0 - 0.00%
2019-11-07 0 22.90 22.65 22.90 - - 0 0 - 15.11 14.95 15.11 - - 0 - 0.00%
2019-11-06 0 22.90 22.90 23.00 22.90 23.00 21,000 481,000 22.905 15.11 15.11 15.18 15.11 15.18 31,821 15.116 0.00%
2019-11-05 0 22.90 22.70 23.00 22.70 22.90 11,500 262,050 22.787 15.11 14.98 15.18 14.98 15.11 17,426 15.038 0.22%
2019-11-04 0 22.85 22.70 23.00 22.60 22.95 35,000 797,800 22.794 15.08 14.98 15.18 14.91 15.15 53,036 15.043 -0.44%
2019-11-01 0 22.95 22.95 23.00 22.55 23.00 77,000 1,753,650 22.775 15.15 15.15 15.18 14.88 15.18 116,679 15.030 1.10%
2019-10-31 0 22.70 22.60 23.00 22.70 22.70 1,000 22,700 22.700 14.98 14.91 15.18 14.98 14.98 1,515 14.980 -0.22%
2019-10-30 0 22.75 22.75 22.85 22.70 23.20 7,000 159,800 22.829 15.01 15.01 15.08 14.98 15.31 10,607 15.065 -1.52%
2019-10-29 0 23.10 23.10 23.25 23.10 23.10 2,000 46,200 23.100 15.24 15.24 15.34 15.24 15.24 3,031 15.244 0.43%
2019-10-28 0 23.00 22.75 23.10 22.75 23.00 28,000 642,250 22.938 15.18 15.01 15.24 15.01 15.18 42,429 15.137 0.22%
2019-10-25 0 22.95 22.65 23.00 - - 0 0 - 15.15 14.95 15.18 - - 0 - 0.00%
2019-10-24 0 22.95 22.70 22.95 22.75 22.95 5,000 113,950 22.790 15.15 14.98 15.15 15.01 15.15 7,577 15.040 0.66%
2019-10-23 0 22.80 22.80 22.90 22.75 22.75 3,000 68,250 22.750 15.05 15.05 15.11 15.01 15.01 4,546 15.013 0.44%
2019-10-22 0 22.70 22.55 23.00 - - 0 0 - 14.98 14.88 15.18 - - 0 - 0.00%
2019-10-21 0 22.70 22.55 23.00 22.70 22.70 6,000 135,600 22.600 14.98 14.88 15.18 14.98 14.98 9,092 14.914 0.67%
2019-10-18 0 22.55 22.55 22.95 22.55 22.55 9,000 202,950 22.550 14.88 14.88 15.15 14.88 14.88 13,638 14.881 -0.22%
2019-10-17 0 22.60 22.55 22.90 22.60 22.60 9,000 203,250 22.583 14.91 14.88 15.11 14.91 14.91 13,638 14.903 0.00%
2019-10-16 0 22.60 22.60 23.00 - - 0 0 - 14.91 14.91 15.18 - - 0 - 0.00%
2019-10-15 0 22.60 22.55 22.90 22.60 22.60 10,000 225,600 22.560 14.91 14.88 15.11 14.91 14.91 15,153 14.888 0.22%
2019-10-14 0 22.55 22.55 22.95 22.50 23.00 20,000 455,850 22.793 14.88 14.88 15.15 14.85 15.18 30,306 15.041 0.00%
2019-10-11 0 22.55 22.55 23.00 22.55 22.55 1,000 22,550 22.550 14.88 14.88 15.18 14.88 14.88 1,515 14.881 -1.31%
2019-10-10 0 22.85 22.15 22.90 22.00 22.85 18,000 401,400 22.300 15.08 14.62 15.11 14.52 15.08 27,276 14.716 0.22%
2019-10-09 0 22.80 21.00 23.00 22.40 22.80 4,000 90,400 22.600 15.05 13.86 15.18 14.78 15.05 6,061 14.914 4.59%
2019-10-08 0 21.80 21.20 21.80 - - 0 0 - 14.39 13.99 14.39 - - 0 - 0.00%
2019-10-04 0 21.80 21.35 22.15 - - 12,000 261,600 21.800 14.39 14.09 14.62 - - 18,184 14.387 0.00%
2019-10-03 0 21.80 21.80 22.10 21.80 21.80 6,000 130,800 21.800 14.39 14.39 14.58 14.39 14.39 9,092 14.387 -0.09%
2019-10-02 0 22.20 22.05 22.20 22.00 22.35 46,000 1,017,050 22.110 14.40 14.30 14.40 14.27 14.50 70,918 14.341 -1.33%
2019-09-30 0 22.50 22.20 22.50 22.50 22.50 5,000 112,500 22.500 14.59 14.40 14.59 14.59 14.59 7,708 14.594 -0.44%
2019-09-27 0 22.60 22.50 23.50 - - 0 0 - 14.66 14.59 15.24 - - 0 - 0.00%
2019-09-26 0 22.60 22.50 23.40 - - 0 0 - 14.66 14.59 15.18 - - 0 - 0.00%
2019-09-25 0 22.60 22.50 23.00 - - 0 0 - 14.66 14.59 14.92 - - 0 - 0.00%
2019-09-24 0 22.60 22.55 22.90 22.60 22.60 1,000 22,600 22.600 14.66 14.63 14.85 14.66 14.66 1,542 14.659 0.00%
2019-09-23 0 22.60 22.60 23.75 22.60 22.60 1,000 22,600 22.600 14.66 14.66 15.41 14.66 14.66 1,542 14.659 -0.66%
2019-09-20 0 22.75 22.75 25.00 22.75 22.75 3,000 68,250 22.750 14.76 14.76 16.22 14.76 14.76 4,625 14.756 -0.66%
2019-09-19 0 22.90 22.60 25.00 22.90 22.90 1,000 22,900 22.900 14.85 14.66 16.22 14.85 14.85 1,542 14.854 0.00%
2019-09-18 0 22.90 22.55 23.00 22.90 22.90 5,000 114,500 22.900 14.85 14.63 14.92 14.85 14.85 7,708 14.854 -0.22%
2019-09-17 0 22.95 22.55 23.50 22.65 22.95 15,000 341,250 22.750 14.89 14.63 15.24 14.69 14.89 23,125 14.756 -0.65%
2019-09-16 0 23.10 22.70 24.00 - - 40 900 22.500 14.98 14.72 15.57 - - 62 14.594 0.00%
2019-09-13 0 23.10 22.95 23.45 23.00 23.30 9,000 207,700 23.078 14.98 14.89 15.21 14.92 15.11 13,875 14.969 0.65%
2019-09-12 0 22.95 22.60 22.95 22.00 22.95 2,000 44,950 22.475 14.89 14.66 14.89 14.27 14.89 3,083 14.578 -0.22%
2019-09-11 0 23.00 22.80 23.00 22.80 23.00 9,000 205,500 22.833 14.92 14.79 14.92 14.79 14.92 13,875 14.811 1.32%
2019-09-10 0 22.70 22.60 23.00 22.70 22.70 2,000 45,400 22.700 14.72 14.66 14.92 14.72 14.72 3,083 14.724 0.44%
2019-09-09 0 22.60 22.55 22.80 22.00 22.60 4,000 89,600 22.400 14.66 14.63 14.79 14.27 14.66 6,167 14.529 -1.74%
2019-09-06 0 23.00 22.50 23.00 - - 0 0 - 14.92 14.59 14.92 - - 0 - -0.43%
2019-09-05 0 23.10 22.70 23.10 22.90 23.10 3,000 69,100 23.033 14.98 14.72 14.98 14.85 14.98 4,625 14.940 0.87%
2019-09-04 0 22.90 22.70 23.20 22.90 22.90 4,000 91,600 22.900 14.85 14.72 15.05 14.85 14.85 6,167 14.854 1.78%
2019-09-03 0 22.50 22.30 23.25 22.30 22.50 3,000 67,100 22.367 14.59 14.46 15.08 14.46 14.59 4,625 14.508 0.00%
2019-09-02 0 22.50 22.30 22.50 22.00 22.50 9,000 198,500 22.056 14.59 14.46 14.59 14.27 14.59 13,875 14.306 0.00%
2019-08-30 0 22.50 22.30 22.50 - - 0 0 - 14.59 14.46 14.59 - - 0 - 0.00%
2019-08-29 0 22.50 22.50 22.60 - - 0 0 - 14.59 14.59 14.66 - - 0 - 0.00%
2019-08-28 0 22.50 22.50 22.65 22.05 22.65 8,000 178,700 22.338 14.59 14.59 14.69 14.30 14.69 12,334 14.489 0.00%
2019-08-27 0 22.50 22.50 22.70 22.00 22.20 2,000 44,200 22.100 14.59 14.59 14.72 14.27 14.40 3,083 14.335 0.00%
2019-08-26 0 22.50 22.40 22.75 21.60 22.50 44,000 966,500 21.966 14.59 14.53 14.76 14.01 14.59 67,835 14.248 -2.17%
2019-08-23 0 23.00 22.50 23.00 - - 0 0 - 14.92 14.59 14.92 - - 0 - 0.00%
2019-08-22 0 23.00 22.85 23.40 - - 0 0 - 14.92 14.82 15.18 - - 0 - 0.00%
2019-08-21 0 23.00 22.50 23.50 - - 0 0 - 14.92 14.59 15.24 - - 0 - 0.00%
2019-08-20 0 23.00 22.50 23.45 23.00 23.00 2,000 46,000 23.000 14.92 14.59 15.21 14.92 14.92 3,083 14.919 0.00%
2019-08-19 0 23.00 22.00 23.50 - - 0 0 - 14.92 14.27 15.24 - - 0 - 0.00%
2019-08-16 0 23.00 22.30 23.45 - - 0 0 - 14.92 14.46 15.21 - - 0 - 0.00%
2019-08-15 0 23.00 22.70 23.00 22.50 23.00 25,000 568,200 22.728 14.92 14.72 14.92 14.59 14.92 38,542 14.742 -2.13%
2019-08-14 0 23.50 22.10 23.50 - - 0 0 - 15.24 14.33 15.24 - - 0 - -0.42%
2019-08-13 0 23.60 22.50 24.00 - - 0 0 - 15.31 14.59 15.57 - - 0 - 0.00%
2019-08-12 0 23.60 23.30 23.60 - - 0 0 - 15.31 15.11 15.31 - - 0 - 0.00%
2019-08-09 0 23.60 23.10 24.00 - - 0 0 - 15.31 14.98 15.57 - - 0 - 0.00%
2019-08-08 0 23.60 23.00 24.60 - - 0 0 - 15.31 14.92 15.96 - - 0 - 0.00%
2019-08-07 0 23.60 23.00 24.60 - - 0 0 - 15.31 14.92 15.96 - - 0 - 0.00%
2019-08-06 0 23.60 22.40 24.05 - - 0 0 - 15.31 14.53 15.60 - - 0 - 0.00%
2019-08-05 0 23.60 23.40 24.20 23.20 23.60 5,000 117,200 23.440 15.31 15.18 15.70 15.05 15.31 7,708 15.204 -2.48%
2019-08-02 0 24.20 24.10 24.80 - - 0 0 - 15.70 15.63 16.09 - - 0 - 0.00%
2019-08-01 0 24.20 24.10 24.40 - - 0 0 - 15.70 15.63 15.83 - - 0 - 0.00%
2019-07-31 0 24.20 24.10 24.50 - - 0 0 - 15.70 15.63 15.89 - - 0 - 0.00%
2019-07-30 0 24.20 24.15 24.50 24.20 24.50 14,000 339,600 24.257 15.70 15.66 15.89 15.70 15.89 21,584 15.734 -0.41%
2019-07-29 0 24.30 24.30 24.50 24.20 24.40 3,000 72,800 24.267 15.76 15.76 15.89 15.70 15.83 4,625 15.740 -1.62%
2019-07-26 0 24.70 24.70 24.90 24.50 24.80 21,000 516,550 24.598 16.02 16.02 16.15 15.89 16.09 32,376 15.955 -0.80%
2019-07-25 0 24.90 24.80 24.95 24.55 24.90 36,000 885,150 24.588 16.15 16.09 16.18 15.92 16.15 55,501 15.948 1.01%
2019-07-24 0 24.65 24.55 24.65 24.55 24.65 19,000 467,100 24.584 15.99 15.92 15.99 15.92 15.99 29,292 15.946 0.41%
2019-07-23 0 24.55 24.35 24.55 24.35 24.55 25,000 611,300 24.452 15.92 15.79 15.92 15.79 15.92 38,542 15.860 0.20%
2019-07-22 0 24.50 24.30 24.55 24.50 24.50 5,000 122,500 24.500 15.89 15.76 15.92 15.89 15.89 7,708 15.892 -0.41%
2019-07-19 0 24.60 24.60 24.70 24.30 24.60 9,000 219,700 24.411 15.96 15.96 16.02 15.76 15.96 13,875 15.834 -0.61%
2019-07-18 0 24.75 24.30 24.85 24.45 24.75 19,000 469,350 24.703 16.05 15.76 16.12 15.86 16.05 29,292 16.023 0.00%
2019-07-17 0 24.75 24.60 24.70 24.60 24.75 9,000 221,750 24.639 16.05 15.96 16.02 15.96 16.05 13,875 15.982 -0.40%
2019-07-16 0 24.85 24.60 24.85 - - 0 0 - 16.12 15.96 16.12 - - 0 - 0.00%
2019-07-15 0 24.85 24.60 24.85 - - 0 0 - 16.12 15.96 16.12 - - 0 - 0.00%
2019-07-12 0 24.85 24.50 24.85 - - 0 0 - 16.12 15.89 16.12 - - 0 - 0.00%
2019-07-11 0 24.85 24.75 24.90 24.20 24.85 81,000 1,975,150 24.385 16.12 16.05 16.15 15.70 16.12 124,878 15.817 0.00%
2019-07-10 0 24.85 24.40 24.85 - - 0 0 - 16.12 15.83 16.12 - - 0 - -0.20%
2019-07-09 0 24.90 24.45 24.90 - - 0 0 - 16.15 15.86 16.15 - - 0 - 0.00%
2019-07-08 0 24.90 24.30 24.90 - - 0 0 - 16.15 15.76 16.15 - - 0 - -0.20%
2019-07-05 0 24.95 24.60 24.95 24.95 24.95 5,000 124,750 24.950 16.18 15.96 16.18 16.18 16.18 7,708 16.183 0.20%
2019-07-04 0 24.90 24.50 24.90 25.00 25.00 1,000 25,000 25.000 16.15 15.89 16.15 16.22 16.22 1,542 16.216 0.00%
2019-07-03 0 24.90 24.80 24.90 24.25 24.90 44,000 1,086,050 24.683 16.15 16.09 16.15 15.73 16.15 67,835 16.010 0.00%
2019-07-02 0 24.90 24.90 25.35 24.70 24.80 10,000 247,200 24.720 16.15 16.15 16.44 16.02 16.09 15,417 16.034 -1.19%
2019-06-28 0 25.20 24.90 25.20 - - 0 0 - 16.35 16.15 16.35 - - 0 - 0.00%
2019-06-27 0 25.20 24.65 25.20 24.65 25.25 8,000 201,400 25.175 16.35 15.99 16.35 15.99 16.38 12,334 16.329 1.20%
2019-06-26 0 24.90 24.90 25.25 24.90 24.90 3,000 74,700 24.900 16.15 16.15 16.38 16.15 16.15 4,625 16.151 -1.19%
2019-06-25 0 25.20 24.70 25.25 - - 0 0 - 16.35 16.02 16.38 - - 0 - 0.00%
2019-06-24 0 25.20 24.60 25.25 25.20 25.20 2,000 50,400 25.200 16.35 15.96 16.38 16.35 16.35 3,083 16.346 0.40%
2019-06-21 0 25.10 24.80 25.10 24.55 25.45 90,000 2,232,850 24.809 16.28 16.09 16.28 15.92 16.51 138,753 16.092 -0.20%
2019-06-20 0 25.15 25.10 25.20 25.00 25.15 15,000 376,050 25.070 16.31 16.28 16.35 16.22 16.31 23,125 16.261 1.41%
2019-06-19 0 24.80 24.80 25.15 24.80 24.80 1,000 24,800 24.800 16.09 16.09 16.31 16.09 16.09 1,542 16.086 0.40%
2019-06-18 0 24.70 24.70 24.80 24.30 24.65 30,000 732,300 24.410 16.02 16.02 16.09 15.76 15.99 46,251 15.833 0.41%
2019-06-17 0 24.60 24.60 24.75 24.20 24.55 199,000 4,853,000 24.387 15.96 15.96 16.05 15.70 15.92 306,798 15.818 0.00%
2019-06-14 0 24.60 24.60 24.70 24.60 24.90 70,000 1,732,600 24.751 15.96 15.96 16.02 15.96 16.15 107,919 16.055 -2.19%
2019-06-13 0 25.15 25.15 25.40 25.10 25.15 2,000 50,250 25.125 16.31 16.31 16.48 16.28 16.31 3,083 16.297 -0.20%
2019-06-12 0 25.20 25.20 25.40 25.05 25.10 8,000 200,750 25.094 16.35 16.35 16.48 16.25 16.28 12,334 16.277 -1.18%
2019-06-11 0 25.50 25.10 25.60 25.15 25.85 23,000 580,850 25.254 16.54 16.28 16.61 16.31 16.77 35,459 16.381 -1.28%
2019-06-10 0 25.83 25.15 26.20 - - 0 0 - 16.75 16.31 16.99 - - 0 - -0.00%
2019-06-06 0 26.25 26.20 26.60 - - 0 0 - 16.75 16.72 16.98 - - 0 - 0.00%
2019-06-05 0 26.25 26.25 26.70 26.25 26.25 12,000 315,000 26.250 16.75 16.75 17.04 16.75 16.75 18,801 16.754 0.00%
2019-06-04 0 26.25 25.60 26.25 - - 0 0 - 16.75 16.34 16.75 - - 0 - 0.00%
2019-06-03 0 26.25 25.50 26.25 26.25 26.25 1,000 26,250 26.250 16.75 16.28 16.75 16.75 16.75 1,567 16.754 -0.19%
2019-05-31 0 26.30 25.85 26.30 - - 0 0 - 16.79 16.50 16.79 - - 0 - 0.00%
2019-05-30 0 26.30 26.10 26.30 26.30 26.30 4,000 105,200 26.300 16.79 16.66 16.79 16.79 16.79 6,267 16.786 0.00%
2019-05-29 0 26.30 26.00 26.50 - - 0 0 - 16.79 16.59 16.91 - - 0 - 0.00%
2019-05-28 0 26.30 26.00 26.40 - - 1,000 26,000 26.000 16.79 16.59 16.85 - - 1,567 16.595 0.00%
2019-05-27 0 26.30 26.20 26.40 26.30 26.30 5,000 131,500 26.300 16.79 16.72 16.85 16.79 16.79 7,834 16.786 -0.38%
2019-05-24 0 26.40 26.40 26.50 26.20 26.20 10,000 262,000 26.200 16.85 16.85 16.91 16.72 16.72 15,668 16.722 0.00%
2019-05-23 0 26.40 26.30 26.45 26.00 26.40 3,000 78,700 26.233 16.85 16.79 16.88 16.59 16.85 4,700 16.744 -0.38%
2019-05-22 0 26.50 26.40 26.55 - - 0 0 - 16.91 16.85 16.95 - - 0 - 0.00%
2019-05-21 0 26.50 26.50 26.55 26.45 26.55 37,000 980,300 26.495 16.91 16.91 16.95 16.88 16.95 57,970 16.910 -0.38%
2019-05-20 0 26.60 26.10 26.65 - - 0 0 - 16.98 16.66 17.01 - - 0 - 0.00%
2019-05-17 0 26.60 26.50 26.90 26.55 26.95 24,000 638,150 26.590 16.98 16.91 17.17 16.95 17.20 37,602 16.971 -0.37%
2019-05-16 0 26.70 26.60 26.70 - - 0 0 - 17.04 16.98 17.04 - - 0 - 0.00%
2019-05-15 0 26.70 26.60 26.70 26.80 26.80 16,000 428,800 26.800 17.04 16.98 17.04 17.11 17.11 25,068 17.105 -0.19%
2019-05-14 0 26.75 26.50 26.80 26.50 26.75 15,000 398,750 26.583 17.07 16.91 17.11 16.91 17.07 23,501 16.967 -0.37%
2019-05-10 0 26.85 26.65 26.90 - - 0 0 - 17.14 17.01 17.17 - - 0 - 0.00%
2019-05-09 0 26.85 26.75 26.85 26.55 26.85 34,000 905,400 26.629 17.14 17.07 17.14 16.95 17.14 53,270 16.996 -0.37%
2019-05-08 0 26.95 26.65 26.95 26.60 26.95 2,000 53,550 26.775 17.20 17.01 17.20 16.98 17.20 3,134 17.089 0.19%
2019-05-07 0 26.90 26.65 26.95 - - 0 0 - 17.17 17.01 17.20 - - 0 - 0.00%
2019-05-06 0 26.90 26.80 26.90 26.40 26.90 22,000 583,400 26.518 17.17 17.11 17.17 16.85 17.17 34,469 16.925 -0.19%
2019-05-03 0 26.95 26.75 26.95 - - 0 0 - 17.20 17.07 17.20 - - 0 - 0.00%
2019-05-02 0 26.95 26.90 27.00 26.85 26.95 15,000 403,750 26.917 17.20 17.17 17.23 17.14 17.20 23,501 17.180 0.75%
2019-04-30 0 26.75 26.65 26.95 26.65 26.75 30,000 800,550 26.685 17.07 17.01 17.20 17.01 17.07 47,003 17.032 -1.11%
2019-04-29 0 27.05 26.80 27.40 27.00 27.05 9,000 243,100 27.011 17.26 17.11 17.49 17.23 17.26 14,101 17.240 -2.70%
2019-04-26 0 27.80 27.30 27.80 27.85 27.85 1,000 27,850 27.850 17.74 17.42 17.74 17.78 17.78 1,567 17.775 -0.18%
2019-04-25 0 27.85 27.30 27.85 - - 0 0 - 17.78 17.42 17.78 - - 0 - 0.00%
2019-04-24 0 27.85 27.10 27.85 26.65 28.50 158,000 4,309,950 27.278 17.78 17.30 17.78 17.01 18.19 247,549 17.410 3.15%
2019-04-23 0 27.00 26.45 27.45 27.00 27.95 47,000 1,276,350 27.156 17.23 16.88 17.52 17.23 17.84 73,638 17.333 -2.00%
2019-04-18 0 27.55 27.10 27.60 27.15 27.55 11,000 299,350 27.214 17.58 17.30 17.62 17.33 17.58 17,234 17.369 0.00%
2019-04-17 0 27.55 27.20 27.95 27.50 27.55 5,000 137,600 27.520 17.58 17.36 17.84 17.55 17.58 7,834 17.565 -0.18%
2019-04-16 0 27.60 27.10 27.60 27.50 27.60 13,000 357,700 27.515 17.62 17.30 17.62 17.55 17.62 20,368 17.562 0.36%
2019-04-15 0 27.50 27.40 27.50 27.50 27.50 7,000 192,500 27.500 17.55 17.49 17.55 17.55 17.55 10,967 17.552 0.00%
2019-04-12 0 27.50 27.20 27.50 27.50 27.50 7,000 192,500 27.500 17.55 17.36 17.55 17.55 17.55 10,967 17.552 0.00%
2019-04-11 0 27.50 27.25 27.50 27.15 27.50 62,000 1,704,200 27.487 17.55 17.39 17.55 17.33 17.55 97,140 17.544 0.73%
2019-04-10 0 27.30 27.15 27.45 - - 0 0 - 17.42 17.33 17.52 - - 0 - 0.00%
2019-04-09 0 27.30 27.30 27.45 27.30 27.45 10,000 273,150 27.315 17.42 17.42 17.52 17.42 17.52 15,668 17.434 0.00%
2019-04-08 0 27.30 27.25 27.45 - - 0 0 - 17.42 17.39 17.52 - - 0 - 0.00%
2019-04-04 0 27.30 27.30 27.40 27.30 27.50 20,000 548,650 27.433 17.42 17.42 17.49 17.42 17.55 31,335 17.509 -0.36%
2019-04-03 0 27.40 27.40 27.50 27.30 27.40 47,000 1,286,300 27.368 17.49 17.49 17.55 17.42 17.49 73,638 17.468 0.00%
2019-04-02 0 27.40 27.35 27.40 27.35 27.40 4,000 109,450 27.363 17.49 17.46 17.49 17.46 17.49 6,267 17.464 0.00%
2019-04-01 0 27.40 27.30 27.40 27.25 27.55 9,000 246,000 27.333 17.49 17.42 17.49 17.39 17.58 14,101 17.446 0.00%
2019-03-29 0 27.40 27.35 27.60 27.40 27.60 13,000 357,100 27.469 17.49 17.46 17.62 17.49 17.62 20,368 17.532 -1.44%
2019-03-28 0 27.80 27.40 27.80 27.50 27.80 37,000 1,022,900 27.646 17.74 17.49 17.74 17.55 17.74 57,970 17.645 0.72%
2019-03-27 0 27.60 27.50 27.60 - - 0 0 - 17.62 17.55 17.62 - - 0 - 0.00%
2019-03-26 0 27.60 27.50 27.60 27.50 27.60 3,000 82,700 27.567 17.62 17.55 17.62 17.55 17.62 4,700 17.595 0.36%
2019-03-25 0 27.50 27.30 27.50 27.30 27.60 66,000 1,818,900 27.559 17.55 17.42 17.55 17.42 17.62 103,407 17.590 -0.36%
2019-03-22 0 27.60 27.60 27.75 27.60 27.75 34,000 941,750 27.699 17.62 17.62 17.71 17.62 17.71 53,270 17.679 -1.60%
2019-03-21 0 28.05 27.90 28.05 - - 0 0 - 17.90 17.81 17.90 - - 0 - 0.00%
2019-03-20 0 28.05 27.65 28.05 - - 0 0 - 17.90 17.65 17.90 - - 0 - -0.53%
2019-03-19 0 28.20 27.65 28.20 28.00 28.20 5,000 140,400 28.080 18.00 17.65 18.00 17.87 18.00 7,834 17.922 0.71%
2019-03-18 0 28.00 27.70 28.00 27.70 28.00 10,000 277,600 27.760 17.87 17.68 17.87 17.68 17.87 15,668 17.718 0.72%
2019-03-15 0 27.80 27.45 27.80 27.50 27.80 12,000 330,600 27.550 17.74 17.52 17.74 17.55 17.74 18,801 17.584 0.00%
2019-03-14 0 27.80 27.45 27.90 - - 0 0 - 17.74 17.52 17.81 - - 0 - 0.00%
2019-03-13 0 27.80 27.45 27.90 - - 0 0 - 17.74 17.52 17.81 - - 0 - 0.00%
2019-03-12 0 27.80 27.75 27.90 27.70 27.95 21,000 583,250 27.774 17.74 17.71 17.81 17.68 17.84 32,902 17.727 -0.54%
2019-03-11 0 27.95 27.50 27.95 - - 0 0 - 17.84 17.55 17.84 - - 0 - 0.00%
2019-03-08 0 27.95 27.85 27.95 27.90 27.95 11,000 306,950 27.905 17.84 17.78 17.84 17.81 17.84 17,234 17.810 -0.18%
2019-03-07 0 28.00 27.65 28.00 27.70 28.10 18,000 500,600 27.811 17.87 17.65 17.87 17.68 17.94 28,202 17.751 0.18%
2019-03-06 0 27.95 27.70 28.00 27.70 28.10 9,000 250,500 27.833 17.84 17.68 17.87 17.68 17.94 14,101 17.765 -0.18%
2019-03-05 0 28.00 27.70 28.00 - - 0 0 - 17.87 17.68 17.87 - - 0 - 0.00%
2019-03-04 0 28.00 27.70 28.00 27.60 28.45 24,000 671,900 27.996 17.87 17.68 17.87 17.62 18.16 37,602 17.869 1.27%
2019-03-01 0 27.65 27.60 27.90 27.65 27.65 4,000 110,600 27.650 17.65 17.62 17.81 17.65 17.65 6,267 17.648 0.00%
2019-02-28 0 27.65 27.65 27.70 27.50 27.95 22,000 609,550 27.707 17.65 17.65 17.68 17.55 17.84 34,469 17.684 0.00%
2019-02-27 0 27.65 27.50 27.75 27.55 27.65 3,000 82,850 27.617 17.65 17.55 17.71 17.58 17.65 4,700 17.627 -0.36%
2019-02-26 0 27.75 27.50 27.75 - - 0 0 - 17.71 17.55 17.71 - - 0 - -0.36%
2019-02-25 0 27.85 27.50 27.85 27.45 27.90 12,000 331,300 27.608 17.78 17.55 17.78 17.52 17.81 18,801 17.621 -0.36%
2019-02-22 0 27.95 27.80 27.95 - - 0 0 - 17.84 17.74 17.84 - - 0 - 0.00%
2019-02-21 0 27.95 27.70 27.95 27.90 27.95 5,000 139,600 27.920 17.84 17.68 17.84 17.81 17.84 7,834 17.820 -0.18%
2019-02-20 0 28.00 27.70 28.00 27.70 28.15 12,000 333,600 27.800 17.87 17.68 17.87 17.68 17.97 18,801 17.744 1.27%
2019-02-19 0 27.65 27.65 27.75 27.65 27.65 6,000 165,900 27.650 17.65 17.65 17.71 17.65 17.65 9,401 17.648 -0.54%
2019-02-18 0 27.80 27.65 27.80 27.40 28.10 46,000 1,272,450 27.662 17.74 17.65 17.74 17.49 17.94 72,071 17.655 -1.07%
2019-02-15 0 28.10 27.95 28.10 27.60 28.10 52,000 1,446,050 27.809 17.94 17.84 17.94 17.62 17.94 81,472 17.749 1.44%
2019-02-14 0 27.70 27.70 27.90 27.55 27.70 6,000 165,900 27.650 17.68 17.68 17.81 17.58 17.68 9,401 17.648 0.36%
2019-02-13 0 27.60 27.60 27.70 27.50 27.60 15,000 413,100 27.540 17.62 17.62 17.68 17.55 17.62 23,501 17.578 0.36%
2019-02-12 0 27.50 27.50 27.55 27.10 27.50 26,667 731,525 27.432 17.55 17.55 17.58 17.30 17.55 41,781 17.509 1.48%
2019-02-11 0 27.10 27.10 27.20 26.80 27.10 24,000 647,900 26.996 17.30 17.30 17.36 17.11 17.30 37,602 17.230 1.88%
2019-02-08 0 26.60 26.40 26.60 26.10 26.60 3,000 79,300 26.433 16.98 16.85 16.98 16.66 16.98 4,700 16.871 1.53%
2019-02-04 0 26.20 26.20 26.50 26.15 26.20 17,000 445,050 26.179 16.72 16.72 16.91 16.69 16.72 26,635 16.709 0.19%
2019-02-01 0 26.15 26.10 26.20 26.05 26.15 9,000 234,700 26.078 16.69 16.66 16.72 16.63 16.69 14,101 16.644 0.58%
2019-01-31 0 26.00 25.85 26.00 25.80 26.00 4,000 103,500 25.875 16.59 16.50 16.59 16.47 16.59 6,267 16.515 1.17%
2019-01-30 0 25.70 25.70 26.00 25.70 26.00 6,221 161,123 25.900 16.40 16.40 16.59 16.40 16.59 9,747 16.531 -0.77%
2019-01-29 0 25.90 25.65 26.00 - - 0 0 - 16.53 16.37 16.59 - - 0 - 0.00%
2019-01-28 0 25.90 25.85 25.95 25.90 26.00 18,000 466,350 25.908 16.53 16.50 16.56 16.53 16.59 28,202 16.536 -0.19%
2019-01-25 0 25.95 25.75 25.95 25.65 25.95 46,000 1,185,500 25.772 16.56 16.44 16.56 16.37 16.56 72,071 16.449 0.78%
2019-01-24 0 25.75 25.65 25.75 25.75 25.75 2,000 51,500 25.750 16.44 16.37 16.44 16.44 16.44 3,134 16.435 0.00%
2019-01-23 0 25.75 25.60 25.75 25.60 25.75 11,000 281,750 25.614 16.44 16.34 16.44 16.34 16.44 17,234 16.348 0.19%
2019-01-22 0 25.70 25.60 25.80 - - 0 0 - 16.40 16.34 16.47 - - 0 - 0.00%
2019-01-21 0 25.70 25.60 25.70 25.55 25.70 7,000 179,200 25.600 16.40 16.34 16.40 16.31 16.40 10,967 16.339 -0.77%
2019-01-18 0 25.90 25.60 25.90 25.70 25.90 28,000 719,800 25.707 16.53 16.34 16.53 16.40 16.53 43,869 16.408 0.00%
2019-01-17 0 25.90 25.40 25.90 - - 0 0 - 16.53 16.21 16.53 - - 0 - 0.00%
2019-01-16 0 25.90 25.60 25.90 25.60 25.90 18,000 461,500 25.639 16.53 16.34 16.53 16.34 16.53 28,202 16.364 0.58%
2019-01-15 0 25.75 25.75 25.95 - - 0 0 - 16.44 16.44 16.56 - - 0 - 0.19%
2019-01-14 0 25.70 25.65 25.90 25.65 25.70 16,000 411,050 25.691 16.40 16.37 16.53 16.37 16.40 25,068 16.397 -0.39%
2019-01-11 0 25.80 25.35 25.85 25.40 25.80 5,000 127,400 25.480 16.47 16.18 16.50 16.21 16.47 7,834 16.263 1.18%
2019-01-10 0 25.50 25.40 25.75 25.10 25.50 55,000 1,395,300 25.369 16.28 16.21 16.44 16.02 16.28 86,172 16.192 0.39%
2019-01-09 0 25.40 25.20 25.40 25.40 25.40 2,000 50,800 25.400 16.21 16.08 16.21 16.21 16.21 3,134 16.212 0.79%
2019-01-08 0 25.20 25.20 25.45 - - 0 0 - 16.08 16.08 16.24 - - 0 - 0.60%
2019-01-07 0 25.05 24.80 25.25 25.05 25.25 19,000 477,350 25.124 15.99 15.83 16.12 15.99 16.12 29,769 16.035 0.00%
2019-01-04 0 25.05 25.05 25.65 25.00 25.05 5,000 125,150 25.030 15.99 15.99 16.37 15.96 15.99 7,834 15.976 -2.15%
2019-01-03 0 25.60 25.35 25.60 25.05 25.95 3,000 76,050 25.350 16.34 16.18 16.34 15.99 16.56 4,700 16.180 2.40%
2019-01-02 0 25.00 25.00 25.25 25.00 25.25 5,000 125,500 25.100 15.96 15.96 16.12 15.96 16.12 7,834 16.020 -0.99%
2018-12-31 0 25.25 25.25 26.00 25.25 25.25 3,000 75,750 25.250 16.12 16.12 16.59 16.12 16.12 4,700 16.116 0.60%
2018-12-28 0 25.10 25.10 25.20 25.10 25.25 14,000 351,700 25.121 16.02 16.02 16.08 16.02 16.12 21,935 16.034 -0.59%
2018-12-27 0 25.25 25.05 25.25 25.10 25.30 19,000 478,350 25.176 16.12 15.99 16.12 16.02 16.15 29,769 16.069 0.40%
2018-12-24 0 25.15 25.10 25.20 25.10 25.20 17,000 428,150 25.185 16.05 16.02 16.08 16.02 16.08 26,635 16.075 -0.59%
2018-12-21 0 25.30 25.30 25.60 25.30 25.45 60,000 1,522,700 25.378 16.15 16.15 16.34 16.15 16.24 94,006 16.198 -1.94%
2018-12-20 0 25.80 25.80 26.00 25.15 25.65 17,000 432,550 25.444 16.47 16.47 16.59 16.05 16.37 26,635 16.240 -0.58%
2018-12-19 0 25.95 25.85 26.00 25.95 26.00 7,000 181,850 25.979 16.56 16.50 16.59 16.56 16.59 10,967 16.581 0.00%
2018-12-18 0 25.95 25.95 26.00 25.75 25.95 99,000 2,565,100 25.910 16.56 16.56 16.59 16.44 16.56 155,110 16.537 0.00%
2018-12-17 0 25.95 25.85 25.95 25.85 25.95 18,000 465,500 25.861 16.56 16.50 16.56 16.50 16.56 28,202 16.506 0.00%
2018-12-14 0 25.95 25.65 25.95 - - 0 0 - 16.56 16.37 16.56 - - 0 - -0.19%
2018-12-13 0 26.00 25.70 26.00 25.60 26.00 37,333 968,941 25.954 16.59 16.40 16.59 16.34 16.59 58,492 16.565 0.00%
2018-12-12 0 26.00 25.90 26.00 25.80 26.00 71,000 1,838,500 25.894 16.59 16.53 16.59 16.47 16.59 111,240 16.527 0.78%
2018-12-11 0 25.80 25.70 25.80 25.80 25.80 4,000 103,200 25.800 16.47 16.40 16.47 16.47 16.47 6,267 16.467 -0.39%
2018-12-10 0 25.90 25.80 25.90 25.15 25.90 5,000 127,600 25.520 16.53 16.47 16.53 16.05 16.53 7,834 16.288 0.19%
2018-12-07 0 25.85 25.85 25.95 25.80 25.80 14,000 360,200 25.729 16.50 16.50 16.56 16.47 16.47 21,935 16.421 -0.19%
2018-12-06 0 25.90 25.70 25.95 25.80 26.00 15,000 388,250 25.883 16.53 16.40 16.56 16.47 16.59 23,501 16.520 0.39%
2018-12-05 0 25.80 25.70 25.80 25.80 26.00 8,000 206,800 25.850 16.47 16.40 16.47 16.47 16.59 12,534 16.499 -0.77%
2018-12-04 0 26.00 25.85 26.00 26.00 26.00 10,000 260,000 26.000 16.59 16.50 16.59 16.59 16.59 15,668 16.595 0.00%
2018-12-03 0 26.00 25.70 26.00 25.90 26.00 3,000 77,900 25.967 16.59 16.40 16.59 16.53 16.59 4,700 16.573 0.19%
2018-11-30 0 25.95 25.70 25.95 25.95 25.95 13,000 337,350 25.950 16.56 16.40 16.56 16.56 16.56 20,368 16.563 0.00%
2018-11-29 0 25.95 25.75 26.00 25.95 25.95 3,000 77,850 25.950 16.56 16.44 16.59 16.56 16.56 4,700 16.563 0.00%
2018-11-28 0 25.95 25.75 25.95 25.90 25.95 5,000 129,550 25.910 16.56 16.44 16.56 16.53 16.56 7,834 16.537 0.19%
2018-11-27 0 25.90 25.60 25.90 25.90 25.90 8,000 207,200 25.900 16.53 16.34 16.53 16.53 16.53 12,534 16.531 0.00%
2018-11-26 0 25.90 25.90 25.95 25.90 25.90 2,000 51,800 25.900 16.53 16.53 16.56 16.53 16.53 3,134 16.531 0.00%
2018-11-23 0 25.90 25.65 25.95 - - 0 0 - 16.53 16.37 16.56 - - 0 - 0.00%
2018-11-22 0 25.90 25.90 25.95 25.60 25.95 51,000 1,308,450 25.656 16.53 16.53 16.56 16.34 16.56 79,905 16.375 0.00%
2018-11-21 0 25.90 25.90 26.00 25.75 26.00 28,000 722,000 25.786 16.53 16.53 16.59 16.44 16.59 43,869 16.458 -0.19%
2018-11-20 0 25.95 25.90 26.00 25.90 26.00 27,000 700,550 25.946 16.56 16.53 16.59 16.53 16.59 42,303 16.560 -0.19%
2018-11-19 0 26.00 25.95 26.00 - - 0 0 - 16.59 16.56 16.59 - - 0 - 0.00%
2018-11-16 0 26.00 25.65 26.15 - - 0 0 - 16.59 16.37 16.69 - - 0 - 0.00%
2018-11-15 0 26.00 25.80 26.20 - - 0 0 - 16.59 16.47 16.72 - - 0 - 0.00%
2018-11-14 0 26.00 26.10 26.20 25.60 25.60 1,000 25,600 25.600 16.59 16.66 16.72 16.34 16.34 1,567 16.339 -0.19%
2018-11-13 0 26.05 25.80 26.30 26.05 26.05 5,000 130,250 26.050 16.63 16.47 16.79 16.63 16.63 7,834 16.627 0.00%
2018-11-12 0 26.05 25.80 26.05 26.30 26.30 3,000 78,900 26.300 16.63 16.47 16.63 16.79 16.79 4,700 16.786 -0.19%
2018-11-09 0 26.10 26.00 26.20 26.10 26.10 2,000 52,200 26.100 16.66 16.59 16.72 16.66 16.66 3,134 16.659 0.77%
2018-11-08 0 25.90 25.90 26.30 25.90 25.95 2,000 51,850 25.925 16.53 16.53 16.79 16.53 16.56 3,134 16.547 -0.77%
2018-11-07 0 26.10 25.75 26.30 - - 0 0 - 16.66 16.44 16.79 - - 0 - 0.00%
2018-11-06 0 26.10 25.80 26.20 - - 0 0 - 16.66 16.47 16.72 - - 0 - 0.00%
2018-11-05 0 26.10 25.80 26.30 25.80 26.10 14,000 362,400 25.886 16.66 16.47 16.79 16.47 16.66 21,935 16.522 0.00%
2018-11-02 0 26.10 25.95 26.40 - - 0 0 - 16.66 16.56 16.85 - - 0 - 0.00%
2018-11-01 0 26.10 25.90 26.15 - - 0 0 - 16.66 16.53 16.69 - - 0 - 0.00%
2018-10-31 0 26.10 26.10 26.20 25.70 26.00 6,000 155,650 25.942 16.66 16.66 16.72 16.40 16.59 9,401 16.557 0.38%
2018-10-30 0 26.00 25.75 26.20 25.60 26.00 13,000 336,400 25.877 16.59 16.44 16.72 16.34 16.59 20,368 16.516 -0.95%
2018-10-29 0 26.25 25.50 26.25 - - 0 0 - 16.75 16.28 16.75 - - 0 - -0.19%
2018-10-26 0 26.30 26.10 26.30 26.10 26.30 10,000 261,200 26.120 16.79 16.66 16.79 16.66 16.79 15,668 16.671 -0.75%
2018-10-25 0 26.50 26.50 26.60 26.10 26.10 4,000 104,400 26.100 16.91 16.91 16.98 16.66 16.66 6,267 16.659 0.00%
2018-10-24 0 26.50 26.10 26.70 - - 0 0 - 16.91 16.66 17.04 - - 0 - 0.00%
2018-10-23 0 26.50 26.05 26.60 26.05 26.50 2,000 52,550 26.275 16.91 16.63 16.98 16.63 16.91 3,134 16.770 -0.75%
2018-10-22 0 26.70 26.45 26.80 - - 0 0 - 17.04 16.88 17.11 - - 0 - 0.00%
2018-10-19 0 26.70 26.10 26.70 - - 0 0 - 17.04 16.66 17.04 - - 0 - 0.00%
2018-10-18 0 26.70 26.70 26.85 26.30 26.35 11,000 289,650 26.332 17.04 17.04 17.14 16.79 16.82 17,234 16.806 0.00%
2018-10-16 0 26.70 26.40 27.20 26.35 26.70 10,000 266,150 26.615 17.04 16.85 17.36 16.82 17.04 15,668 16.987 0.00%
2018-10-15 0 26.70 26.30 26.90 26.50 26.70 8,000 212,400 26.550 17.04 16.79 17.17 16.91 17.04 12,534 16.946 -1.11%
2018-10-12 0 27.00 26.70 27.20 26.60 27.00 7,000 186,600 26.657 17.23 17.04 17.36 16.98 17.23 10,967 17.014 -0.74%
2018-10-11 0 27.20 27.20 27.90 26.30 27.20 5,000 134,450 26.890 17.36 17.36 17.81 16.79 17.36 7,834 17.163 0.74%
2018-10-10 0 27.00 26.60 27.00 - - 0 0 - 17.23 16.98 17.23 - - 0 - 0.00%
2018-10-09 0 27.00 26.35 27.00 - - 0 0 - 17.23 16.82 17.23 - - 0 - 0.00%
2018-10-08 0 27.00 26.60 27.00 - - 0 0 - 17.23 16.98 17.23 - - 0 - 0.00%
2018-10-05 0 27.00 26.95 27.30 26.95 27.05 5,000 135,000 27.000 17.23 17.20 17.42 17.20 17.26 7,834 17.233 0.19%
2018-10-04 0 26.95 26.80 26.95 27.00 27.15 6,000 162,350 27.058 17.20 17.11 17.20 17.23 17.33 9,401 17.270 -1.71%
2018-10-03 0 27.70 27.35 27.95 27.70 27.90 3,000 83,500 27.833 17.50 17.28 17.66 17.50 17.63 4,748 17.585 -0.89%
2018-10-02 0 27.95 27.70 27.95 27.95 27.95 30,000 838,500 27.950 17.66 17.50 17.66 17.66 17.66 47,483 17.659 1.27%
2018-09-28 0 27.60 27.60 27.95 27.50 27.60 106,000 2,925,400 27.598 17.44 17.44 17.66 17.37 17.44 167,773 17.437 0.00%
2018-09-27 0 27.60 27.10 27.60 - - 0 0 - 17.44 17.12 17.44 - - 0 - 0.00%
2018-09-26 0 27.60 27.20 27.60 27.15 27.60 16,000 439,750 27.484 17.44 17.19 17.44 17.15 17.44 25,324 17.365 0.36%
2018-09-24 0 27.50 27.20 27.50 27.05 27.50 14,000 383,500 27.393 17.37 17.19 17.37 17.09 17.37 22,159 17.307 -0.36%
2018-09-21 0 27.60 27.60 31.00 27.15 27.60 28,000 761,000 27.179 17.44 17.44 19.59 17.15 17.44 44,317 17.172 1.66%
2018-09-20 0 27.15 26.95 27.15 27.15 27.15 3,000 81,450 27.150 17.15 17.03 17.15 17.15 17.15 4,748 17.154 0.56%
2018-09-19 0 27.00 27.00 27.50 26.90 26.90 38,000 1,022,200 26.900 17.06 17.06 17.37 17.00 17.00 60,145 16.996 0.37%
2018-09-18 0 26.90 26.80 27.20 26.80 26.90 36,000 971,500 26.986 17.00 16.93 17.19 16.93 17.00 56,980 17.050 -0.37%
2018-09-17 0 27.00 27.00 27.20 26.50 27.00 26,000 694,000 26.692 17.06 17.06 17.19 16.74 17.06 41,152 16.864 -1.64%
2018-09-14 0 27.45 27.10 27.45 - - 0 0 - 17.34 17.12 17.34 - - 0 - -0.54%
2018-09-13 0 27.60 27.50 27.60 27.50 27.60 6,000 165,100 27.517 17.44 17.37 17.44 17.37 17.44 9,497 17.385 -0.36%
2018-09-12 0 27.70 27.55 27.80 26.65 28.00 50,000 1,375,500 27.510 17.50 17.41 17.56 16.84 17.69 79,138 17.381 -1.60%
2018-09-11 0 28.15 28.00 28.15 - - 0 0 - 17.79 17.69 17.79 - - 0 - -0.53%
2018-09-10 0 28.30 28.20 28.40 27.90 28.35 10,000 281,450 28.145 17.88 17.82 17.94 17.63 17.91 15,828 17.782 -0.70%
2018-09-07 0 28.50 28.50 28.60 28.25 28.50 28,000 792,500 28.304 18.01 18.01 18.07 17.85 18.01 44,317 17.882 -0.35%
2018-09-06 0 28.60 28.50 28.90 28.00 28.60 31,000 876,400 28.271 18.07 18.01 18.26 17.69 18.07 49,066 17.862 0.35%
2018-09-05 0 28.50 28.50 28.60 28.50 28.80 7,000 200,200 28.600 18.01 18.01 18.07 18.01 18.20 11,079 18.070 -1.38%
2018-09-04 0 28.90 28.50 28.90 - - 0 0 - 18.26 18.01 18.26 - - 0 - 0.00%
2018-09-03 0 28.90 28.90 29.00 28.65 28.95 7,000 201,350 28.764 18.26 18.26 18.32 18.10 18.29 11,079 18.173 -0.34%
2018-08-31 0 29.00 28.70 29.20 - - 0 0 - 18.32 18.13 18.45 - - 0 - 0.00%
2018-08-30 0 29.00 28.85 29.00 29.00 29.00 2,000 58,000 29.000 18.32 18.23 18.32 18.32 18.32 3,166 18.322 -0.85%
2018-08-29 0 29.25 29.20 29.60 29.00 29.25 3,000 87,500 29.167 18.48 18.45 18.70 18.32 18.48 4,748 18.428 0.86%
2018-08-28 0 29.00 29.00 29.40 - - 0 0 - 18.32 18.32 18.58 - - 0 - 0.00%
2018-08-27 0 29.00 28.85 29.00 29.00 29.00 1,000 29,000 29.000 18.32 18.23 18.32 18.32 18.32 1,583 18.322 0.00%
2018-08-24 0 29.00 28.85 29.50 - - 0 0 - 18.32 18.23 18.64 - - 0 - 0.00%
2018-08-23 0 29.00 28.85 29.00 - - 0 0 - 18.32 18.23 18.32 - - 0 - 0.00%
2018-08-22 0 29.00 29.00 29.50 - - 0 0 - 18.32 18.32 18.64 - - 0 - 0.00%
2018-08-21 0 29.00 28.85 29.50 - - 0 0 - 18.32 18.23 18.64 - - 0 - 0.00%
2018-08-20 0 29.00 29.00 29.60 - - 0 0 - 18.32 18.32 18.70 - - 0 - 0.00%
2018-08-17 0 29.00 28.90 29.30 29.00 29.00 1,000 29,000 29.000 18.32 18.26 18.51 18.32 18.32 1,583 18.322 0.00%
2018-08-16 0 29.00 28.80 29.00 29.00 29.00 2,000 58,000 29.000 18.32 18.20 18.32 18.32 18.32 3,166 18.322 -3.01%
2018-08-15 0 29.90 28.80 29.90 29.90 29.90 1,000 29,900 29.900 18.89 18.20 18.89 18.89 18.89 1,583 18.891 3.10%
2018-08-14 0 29.00 28.80 30.00 - - 0 0 - 18.32 18.20 18.95 - - 0 - 0.00%
2018-08-13 0 29.00 28.80 29.30 28.85 29.00 4,000 115,850 28.963 18.32 18.20 18.51 18.23 18.32 6,331 18.299 0.00%
2018-08-10 0 29.00 28.95 29.15 29.00 29.20 18,000 522,200 29.011 18.32 18.29 18.42 18.32 18.45 28,490 18.329 -1.69%
2018-08-09 0 29.50 29.00 29.50 - - 0 0 - 18.64 18.32 18.64 - - 0 - 0.00%
2018-08-08 0 29.50 29.00 29.50 - - 0 0 - 18.64 18.32 18.64 - - 0 - 0.00%
2018-08-07 0 29.50 29.50 30.00 29.00 29.50 23,000 668,550 29.067 18.64 18.64 18.95 18.32 18.64 36,404 18.365 1.03%
2018-08-06 0 29.20 28.80 29.20 - - 0 0 - 18.45 18.20 18.45 - - 0 - -0.34%
2018-08-03 0 29.30 28.75 29.30 - - 0 0 - 18.51 18.16 18.51 - - 0 - -0.85%
2018-08-02 0 29.55 29.00 29.55 - - 0 0 - 18.67 18.32 18.67 - - 0 - -0.17%
2018-08-01 0 29.60 28.75 29.60 29.40 29.60 8,000 235,950 29.494 18.70 18.16 18.70 18.58 18.70 12,662 18.634 2.07%
2018-07-31 0 29.00 29.00 29.40 28.30 28.90 26,000 745,650 28.679 18.32 18.32 18.58 17.88 18.26 41,152 18.119 0.00%
2018-07-30 0 29.00 29.00 29.60 29.00 29.00 5,000 145,000 29.000 18.32 18.32 18.70 18.32 18.32 7,914 18.322 0.00%
2018-07-27 0 29.00 28.80 29.00 - - 0 0 - 18.32 18.20 18.32 - - 0 - -0.68%
2018-07-26 0 29.20 28.90 29.20 - - 0 0 - 18.45 18.26 18.45 - - 0 - 0.00%
2018-07-25 0 29.20 28.90 29.20 29.00 29.20 10,000 290,400 29.040 18.45 18.26 18.45 18.32 18.45 15,828 18.348 -0.68%
2018-07-24 0 29.40 29.00 29.45 29.40 29.40 2,000 58,800 29.400 18.58 18.32 18.61 18.58 18.58 3,166 18.575 1.38%
2018-07-23 0 29.00 28.75 29.40 29.00 29.00 1,000 29,000 29.000 18.32 18.16 18.58 18.32 18.32 1,583 18.322 0.00%
2018-07-20 0 29.00 29.00 29.30 29.00 29.00 5,000 145,000 29.000 18.32 18.32 18.51 18.32 18.32 7,914 18.322 -0.68%
2018-07-19 0 29.20 29.00 29.20 - - 0 0 - 18.45 18.32 18.45 - - 0 - 0.00%
2018-07-18 0 29.20 28.85 29.20 29.20 29.20 7,000 204,400 29.200 18.45 18.23 18.45 18.45 18.45 11,079 18.449 0.34%
2018-07-17 0 29.10 28.80 29.10 - - 0 0 - 18.39 18.20 18.39 - - 0 - 0.00%
2018-07-16 0 29.10 28.95 29.20 - - 0 0 - 18.39 18.29 18.45 - - 0 - 0.00%
2018-07-13 0 29.10 29.10 - 28.70 29.10 23,000 663,400 28.843 18.39 18.39 - 18.13 18.39 36,404 18.223 0.34%
2018-07-12 0 29.00 28.70 29.20 29.00 29.00 3,000 87,000 29.000 18.32 18.13 18.45 18.32 18.32 4,748 18.322 0.00%
2018-07-11 0 29.00 28.70 29.20 29.00 29.00 7,000 203,000 29.000 18.32 18.13 18.45 18.32 18.32 11,079 18.322 0.35%
2018-07-10 0 28.90 28.90 29.20 - - 0 0 - 18.26 18.26 18.45 - - 0 - 0.00%
2018-07-09 0 28.90 28.90 29.20 28.90 28.90 2,000 57,800 28.900 18.26 18.26 18.45 18.26 18.26 3,166 18.259 0.70%
2018-07-06 0 28.70 28.70 29.00 28.50 28.55 8,000 228,100 28.513 18.13 18.13 18.32 18.01 18.04 12,662 18.014 0.35%
2018-07-05 0 28.60 28.30 29.00 28.60 28.60 7,000 200,200 28.600 18.07 17.88 18.32 18.07 18.07 11,079 18.070 0.00%
2018-07-04 0 28.60 28.60 29.15 28.60 28.60 6,000 171,600 28.600 18.07 18.07 18.42 18.07 18.07 9,497 18.070 0.00%
2018-07-03 0 28.60 28.25 29.20 28.60 28.60 4,000 114,400 28.600 18.07 17.85 18.45 18.07 18.07 6,331 18.070 0.00%
2018-06-29 0 28.60 28.60 28.80 28.50 28.60 8,250 235,575 28.555 18.07 18.07 18.20 18.01 18.07 13,058 18.041 -1.72%
2018-06-28 0 29.10 28.70 29.10 29.10 29.10 5,000 145,500 29.100 18.39 18.13 18.39 18.39 18.39 7,914 18.386 -0.34%
2018-06-27 0 29.20 28.80 29.35 - - 0 0 - 18.45 18.20 18.54 - - 0 - 0.00%
2018-06-26 0 29.20 28.80 29.20 - - 0 0 - 18.45 18.20 18.45 - - 0 - 0.00%
2018-06-25 0 29.20 29.20 29.30 29.10 29.20 36,000 1,048,500 29.125 18.45 18.45 18.51 18.39 18.45 56,980 18.401 0.34%
2018-06-22 0 29.10 29.00 29.10 - - 0 0 - 18.39 18.32 18.39 - - 0 - -0.34%
2018-06-21 0 29.20 29.10 29.20 29.20 29.20 2,000 58,400 29.200 18.45 18.39 18.45 18.45 18.45 3,166 18.449 -0.34%
2018-06-20 0 29.30 28.85 29.80 - - 0 0 - 18.51 18.23 18.83 - - 0 - 0.00%
2018-06-19 0 29.30 29.30 29.60 28.85 29.30 6,000 174,550 29.092 18.51 18.51 18.70 18.23 18.51 9,497 18.380 0.00%
2018-06-15 0 29.30 29.25 29.50 29.05 29.45 30,000 880,850 29.362 18.51 18.48 18.64 18.35 18.61 47,483 18.551 -1.01%
2018-06-14 0 29.60 29.40 29.60 29.20 29.60 9,000 265,500 29.500 18.70 18.58 18.70 18.45 18.70 14,245 18.638 0.00%
2018-06-13 0 29.60 29.30 29.60 - - 0 0 - 18.70 18.51 18.70 - - 0 - 0.00%
2018-06-12 0 29.60 29.60 29.90 - - 0 0 - 18.70 18.70 18.89 - - 0 - 0.00%
2018-06-11 0 29.60 29.60 29.75 28.90 29.60 3,000 87,900 29.300 18.70 18.70 18.80 18.26 18.70 4,748 18.512 0.68%
2018-06-08 0 29.40 30.15 30.20 29.40 29.40 2,000 58,800 29.400 18.58 19.05 19.08 18.58 18.58 3,166 18.575 -2.39%
2018-06-07 0 30.80 30.80 30.85 30.50 30.60 6,000 183,450 30.575 19.03 19.03 19.06 18.84 18.91 9,711 18.891 0.98%
2018-06-06 0 30.50 30.30 30.50 - - 0 0 - 18.84 18.72 18.84 - - 0 - 0.00%
2018-06-05 0 30.50 30.50 30.60 30.20 30.80 14,000 424,150 30.296 18.84 18.84 18.91 18.66 19.03 22,659 18.719 0.00%
2018-06-04 0 30.50 30.50 30.60 30.10 30.50 19,000 573,300 30.174 18.84 18.84 18.91 18.60 18.84 30,751 18.643 0.66%
2018-06-01 0 30.30 30.30 30.35 30.20 30.40 12,000 363,550 30.296 18.72 18.72 18.75 18.66 18.78 19,422 18.718 0.50%
2018-05-31 0 30.15 30.15 30.20 28.55 30.00 5,000 148,000 29.600 18.63 18.63 18.66 17.64 18.54 8,092 18.289 0.17%
2018-05-30 0 30.10 29.45 30.10 - - 0 0 - 18.60 18.20 18.60 - - 0 - 0.00%
2018-05-29 0 30.10 29.75 30.15 30.10 30.10 2,000 60,200 30.100 18.60 18.38 18.63 18.60 18.60 3,237 18.597 0.00%
2018-05-28 0 30.10 30.10 30.20 - - 0 0 - 18.60 18.60 18.66 - - 0 - 0.00%
2018-05-25 0 30.10 29.55 30.10 - - 7,000 211,050 30.150 18.60 18.26 18.60 - - 11,329 18.628 0.00%
2018-05-24 0 30.10 30.00 30.15 - - 0 0 - 18.60 18.54 18.63 - - 0 - 0.00%
2018-05-23 0 30.10 29.75 30.10 - - 0 0 - 18.60 18.38 18.60 - - 0 - 0.00%
2018-05-21 0 30.10 30.00 30.15 - - 0 0 - 18.60 18.54 18.63 - - 0 - 0.00%
2018-05-18 0 30.10 30.10 30.25 - - 30 907 30.233 18.60 18.60 18.69 - - 49 18.680 0.17%
2018-05-17 0 30.05 29.70 30.15 - - 0 0 - 18.57 18.35 18.63 - - 0 - 0.00%
2018-05-16 0 30.05 29.80 30.05 30.00 30.05 5,000 150,150 30.030 18.57 18.41 18.57 18.54 18.57 8,092 18.554 0.17%
2018-05-15 0 30.00 30.00 30.05 29.90 30.05 20,000 599,350 29.968 18.54 18.54 18.57 18.47 18.57 32,370 18.516 0.33%
2018-05-14 0 29.90 29.80 29.95 29.70 29.90 10,000 298,500 29.850 18.47 18.41 18.50 18.35 18.47 16,185 18.443 0.67%
2018-05-11 0 29.70 29.70 29.80 29.30 29.70 2,000 59,000 29.500 18.35 18.35 18.41 18.10 18.35 3,237 18.227 0.00%
2018-05-10 0 29.70 29.60 29.90 - - 0 0 - 18.35 18.29 18.47 - - 0 - 0.00%
2018-05-09 0 29.70 29.60 29.80 29.60 29.70 3,000 89,000 29.667 18.35 18.29 18.41 18.29 18.35 4,855 18.330 0.68%
2018-05-08 0 29.50 29.50 29.65 29.30 29.50 4,000 117,600 29.400 18.23 18.23 18.32 18.10 18.23 6,474 18.165 0.51%
2018-05-07 0 29.35 29.00 29.60 - - 0 0 - 18.13 17.92 18.29 - - 0 - 0.00%
2018-05-04 0 29.35 29.30 29.40 29.20 29.50 5,000 146,600 29.320 18.13 18.10 18.16 18.04 18.23 8,092 18.116 -0.51%
2018-05-03 0 29.50 29.50 29.60 29.40 29.50 14,000 412,400 29.457 18.23 18.23 18.29 18.16 18.23 22,659 18.200 1.03%
2018-05-02 0 29.20 29.20 29.35 28.50 29.10 25,000 720,950 28.838 18.04 18.04 18.13 17.61 17.98 40,462 17.818 0.00%
2018-04-30 0 29.20 29.10 29.35 - - 0 0 - 18.04 17.98 18.13 - - 0 - 0.00%
2018-04-27 0 29.20 29.10 29.35 29.20 29.20 2,000 58,400 29.200 18.04 17.98 18.13 18.04 18.04 3,237 18.041 0.00%
2018-04-26 0 29.20 28.95 29.40 - - 0 0 - 18.04 17.89 18.16 - - 0 - 0.00%
2018-04-25 0 29.20 29.20 29.30 29.00 29.20 7,000 203,400 29.057 18.04 18.04 18.10 17.92 18.04 11,329 17.953 -0.34%
2018-04-24 0 29.30 29.20 - 28.70 29.30 18,000 520,800 28.933 18.10 18.04 - 17.73 18.10 29,133 17.877 0.69%
2018-04-23 0 29.10 29.10 29.20 28.95 28.95 2,000 57,900 28.950 17.98 17.98 18.04 17.89 17.89 3,237 17.887 0.00%
2018-04-20 0 29.10 29.00 29.10 - - 0 0 - 17.98 17.92 17.98 - - 0 - 0.00%
2018-04-19 0 29.10 28.95 29.20 29.10 29.10 3,000 87,300 29.100 17.98 17.89 18.04 17.98 17.98 4,855 17.980 0.34%
2018-04-18 0 29.00 29.00 29.05 28.90 29.00 3,000 86,900 28.967 17.92 17.92 17.95 17.86 17.92 4,855 17.897 0.35%
2018-04-17 0 28.90 28.90 29.05 28.90 28.90 3,000 86,700 28.900 17.86 17.86 17.95 17.86 17.86 4,855 17.856 -0.69%
2018-04-16 0 29.10 28.75 29.10 29.10 29.10 11,000 320,100 29.100 17.98 17.76 17.98 17.98 17.98 17,803 17.980 0.34%
2018-04-13 0 29.00 29.00 29.30 29.00 29.10 6,000 174,100 29.017 17.92 17.92 18.10 17.92 17.98 9,711 17.928 0.00%
2018-04-12 0 29.00 29.00 29.10 28.90 29.10 7,000 202,500 28.929 17.92 17.92 17.98 17.86 17.98 11,329 17.874 0.00%
2018-04-11 0 29.00 29.00 29.20 28.95 29.00 26,500 768,050 28.983 17.92 17.92 18.04 17.89 17.92 42,890 17.907 -0.85%
2018-04-10 0 29.25 29.25 29.35 29.00 29.25 23,000 668,600 29.070 18.07 18.07 18.13 17.92 18.07 37,225 17.961 0.34%
2018-04-09 0 29.15 29.15 29.30 - - 0 0 - 18.01 18.01 18.10 - - 0 - 0.17%
2018-04-06 0 29.10 29.10 29.35 29.00 29.00 2,000 58,000 29.000 17.98 17.98 18.13 17.92 17.92 3,237 17.918 0.00%
2018-04-04 0 29.10 29.10 29.45 29.05 29.10 4,000 116,350 29.088 17.98 17.98 18.20 17.95 17.98 6,474 17.972 0.00%
2018-04-03 0 29.10 29.10 29.15 28.95 29.05 23,000 666,950 28.998 17.98 17.98 18.01 17.89 17.95 37,225 17.916 0.00%
2018-03-29 0 29.10 29.10 29.15 29.00 29.10 33,000 959,400 29.073 17.98 17.98 18.01 17.92 17.98 53,410 17.963 0.17%
2018-03-28 0 29.05 28.90 29.40 29.05 29.45 14,000 409,600 29.257 17.95 17.86 18.16 17.95 18.20 22,659 18.077 -0.34%
2018-03-27 0 29.15 28.95 29.15 29.20 29.20 1,000 29,200 29.200 18.01 17.89 18.01 18.04 18.04 1,618 18.041 1.22%
2018-03-26 0 28.80 28.70 28.95 28.80 28.80 7,000 201,600 28.800 17.79 17.73 17.89 17.79 17.79 11,329 17.794 0.00%
2018-03-23 0 28.80 28.80 28.95 28.70 28.75 18,000 517,200 28.733 17.79 17.79 17.89 17.73 17.76 29,133 17.753 0.00%
2018-03-22 0 28.80 28.80 29.10 28.80 28.80 2,000 57,600 28.800 17.79 17.79 17.98 17.79 17.79 3,237 17.794 -0.69%
2018-03-21 0 29.00 29.00 29.60 28.85 29.00 8,000 231,500 28.938 17.92 17.92 18.29 17.83 17.92 12,948 17.879 0.00%
2018-03-20 0 29.00 29.00 29.15 28.80 28.90 7,000 201,900 28.843 17.92 17.92 18.01 17.79 17.86 11,329 17.821 0.00%
2018-03-19 0 29.00 29.00 29.45 - - 0 0 - 17.92 17.92 18.20 - - 0 - 0.00%
2018-03-16 0 29.00 29.00 29.70 - - 0 0 - 17.92 17.92 18.35 - - 0 - 0.00%
2018-03-15 0 29.00 29.00 29.40 28.95 29.50 12,000 349,450 29.121 17.92 17.92 18.16 17.89 18.23 19,422 17.992 0.00%
2018-03-14 0 29.00 28.50 29.20 - - 565 15,565 27.549 17.92 17.61 18.04 - - 914 17.021 0.00%
2018-03-13 0 29.00 29.00 29.20 29.00 29.00 2,000 58,000 29.000 17.92 17.92 18.04 17.92 17.92 3,237 17.918 0.00%
2018-03-12 0 29.00 29.00 29.10 29.00 29.20 19,000 551,200 29.011 17.92 17.92 17.98 17.92 18.04 30,751 17.924 0.00%
2018-03-09 0 29.00 28.90 29.00 - - 0 0 - 17.92 17.86 17.92 - - 0 - -0.68%
2018-03-08 0 29.20 28.80 29.20 28.65 29.20 7,000 201,650 28.807 18.04 17.79 18.04 17.70 18.04 11,329 17.799 0.69%
2018-03-07 0 29.00 28.75 29.00 - - 0 0 - 17.92 17.76 17.92 - - 0 - 0.00%
2018-03-06 0 29.00 28.90 29.00 28.50 29.00 19,000 543,750 28.618 17.92 17.86 17.92 17.61 17.92 30,751 17.682 0.00%
2018-03-05 0 29.00 28.55 29.00 - - 0 0 - 17.92 17.64 17.92 - - 0 - 0.00%
2018-03-02 0 29.00 28.60 29.00 - - 0 0 - 17.92 17.67 17.92 - - 0 - 0.00%
2018-03-01 0 29.00 29.00 30.00 28.50 28.80 22,000 629,800 28.627 17.92 17.92 18.54 17.61 17.79 35,607 17.688 0.69%
2018-02-28 0 28.80 28.80 - 28.40 29.00 38,000 1,087,200 28.611 17.79 17.79 - 17.55 17.92 61,503 17.677 0.17%
2018-02-27 0 28.75 28.60 28.75 28.50 28.80 12,000 343,300 28.608 17.76 17.67 17.76 17.61 17.79 19,422 17.676 0.17%
2018-02-26 0 28.70 28.70 28.90 28.50 28.60 34,000 970,850 28.554 17.73 17.73 17.86 17.61 17.67 55,029 17.643 0.35%
2018-02-23 0 28.60 28.50 28.85 - - 0 0 - 17.67 17.61 17.83 - - 0 - 0.00%
2018-02-22 0 28.60 28.50 28.60 28.40 28.60 3,760 107,036 28.467 17.67 17.61 17.67 17.55 17.67 6,086 17.589 0.18%
2018-02-21 0 28.55 28.55 29.00 28.55 28.55 9,000 256,950 28.550 17.64 17.64 17.92 17.64 17.64 14,566 17.640 0.18%
2018-02-20 0 28.50 28.30 28.60 28.50 28.50 21,000 598,500 28.500 17.61 17.49 17.67 17.61 17.61 33,988 17.609 0.00%
2018-02-15 0 28.50 28.50 28.80 28.30 28.30 9,000 254,700 28.300 17.61 17.61 17.79 17.49 17.49 14,566 17.485 0.00%
2018-02-14 0 28.50 28.50 28.55 28.00 28.50 48,000 1,359,200 28.317 17.61 17.61 17.64 17.30 17.61 77,688 17.496 0.35%
2018-02-13 0 28.40 28.40 28.60 28.40 28.40 5,000 142,000 28.400 17.55 17.55 17.67 17.55 17.55 8,092 17.547 0.35%
2018-02-12 0 28.30 28.30 28.50 - - 0 0 - 17.49 17.49 17.61 - - 0 - 0.53%
2018-02-09 0 28.15 28.15 28.20 27.75 28.15 23,000 641,000 27.870 17.39 17.39 17.42 17.15 17.39 37,225 17.219 -0.88%
2018-02-08 0 28.40 28.40 28.60 28.25 28.25 2,000 56,500 28.250 17.55 17.55 17.67 17.45 17.45 3,237 17.454 0.35%
2018-02-07 0 28.30 28.30 28.55 28.25 28.50 16,000 453,550 28.347 17.49 17.49 17.64 17.45 17.61 25,896 17.514 0.00%
2018-02-06 0 28.30 28.30 28.65 28.25 28.40 33,000 935,200 28.339 17.49 17.49 17.70 17.45 17.55 53,410 17.510 -2.75%
2018-02-05 0 29.10 29.10 29.20 28.35 29.10 26,000 745,150 28.660 17.98 17.98 18.04 17.52 17.98 42,081 17.708 0.00%
2018-02-02 0 29.10 29.00 29.20 28.80 29.10 5,000 145,000 29.000 17.98 17.92 18.04 17.79 17.98 8,092 17.918 0.00%
2018-02-01 0 29.10 29.10 29.15 28.65 29.10 13,000 376,400 28.954 17.98 17.98 18.01 17.70 17.98 21,040 17.889 0.00%
2018-01-31 0 29.10 29.10 29.15 28.80 29.15 33,000 953,250 28.886 17.98 17.98 18.01 17.79 18.01 53,410 17.848 0.52%
2018-01-30 0 28.95 28.95 29.00 28.30 28.70 29,000 826,450 28.498 17.89 17.89 17.92 17.49 17.73 46,936 17.608 0.00%
2018-01-29 0 28.95 28.30 28.95 29.00 29.00 10,000 290,000 29.000 17.89 17.49 17.89 17.92 17.92 16,185 17.918 -0.17%
2018-01-26 0 29.00 29.00 29.20 28.60 29.00 35,000 1,007,400 28.783 17.92 17.92 18.04 17.67 17.92 56,647 17.784 0.35%
2018-01-25 0 28.90 28.90 29.00 28.60 28.90 12,000 344,800 28.733 17.86 17.86 17.92 17.67 17.86 19,422 17.753 0.35%
2018-01-24 0 28.80 28.80 28.90 28.30 28.80 17,000 488,100 28.712 17.79 17.79 17.86 17.49 17.79 27,514 17.740 0.00%
2018-01-23 0 28.80 28.35 29.00 - - 0 0 - 17.79 17.52 17.92 - - 0 - 0.00%
2018-01-22 0 28.80 28.75 28.90 28.30 28.80 13,000 370,300 28.485 17.79 17.76 17.86 17.49 17.79 21,040 17.599 0.17%
2018-01-19 0 28.75 28.50 28.75 28.50 29.00 5,000 143,500 28.700 17.76 17.61 17.76 17.61 17.92 8,092 17.732 0.17%
2018-01-18 0 28.70 28.70 28.75 28.40 28.60 48,000 1,365,200 28.442 17.73 17.73 17.76 17.55 17.67 77,688 17.573 0.17%
2018-01-17 0 28.65 28.60 28.70 28.00 28.65 46,000 1,303,500 28.337 17.70 17.67 17.73 17.30 17.70 74,451 17.508 0.53%
2018-01-16 0 28.50 28.40 28.55 28.50 28.50 16,000 456,000 28.500 17.61 17.55 17.64 17.61 17.61 25,896 17.609 0.00%
2018-01-15 0 28.50 28.50 28.70 28.50 28.50 27,000 769,500 28.500 17.61 17.61 17.73 17.61 17.61 43,699 17.609 0.00%
2018-01-12 0 28.50 28.40 28.65 28.20 28.50 18,000 511,450 28.414 17.61 17.55 17.70 17.42 17.61 29,133 17.556 1.06%
2018-01-11 0 28.20 28.20 28.30 28.10 28.10 5,000 140,500 28.100 17.42 17.42 17.49 17.36 17.36 8,092 17.362 0.00%
2018-01-10 0 28.20 28.20 28.40 28.00 28.05 6,000 168,100 28.017 17.42 17.42 17.55 17.30 17.33 9,711 17.310 0.36%
2018-01-09 0 28.10 28.00 28.10 28.10 28.10 2,000 56,200 28.100 17.36 17.30 17.36 17.36 17.36 3,237 17.362 0.00%
2018-01-08 0 28.10 28.10 28.25 28.00 28.00 3,000 84,000 28.000 17.36 17.36 17.45 17.30 17.30 4,855 17.300 0.36%
2018-01-05 0 28.00 27.80 28.20 27.80 28.00 46,000 1,281,400 27.857 17.30 17.18 17.42 17.18 17.30 74,451 17.211 0.72%
2018-01-04 0 27.80 27.75 27.95 27.75 28.00 39,000 1,086,900 27.869 17.18 17.15 17.27 17.15 17.30 63,121 17.219 0.00%
2018-01-03 0 27.80 27.80 28.00 27.50 27.70 11,000 304,050 27.641 17.18 17.18 17.30 16.99 17.11 17,803 17.078 0.36%
2018-01-02 0 27.70 27.55 27.70 27.70 27.70 3,000 83,100 27.700 17.11 17.02 17.11 17.11 17.11 4,855 17.115 0.00%
2017-12-29 0 27.70 27.70 27.95 27.70 27.70 12,000 332,400 27.700 17.11 17.11 17.27 17.11 17.11 19,422 17.115 0.36%
2017-12-28 0 27.60 27.50 27.70 27.60 27.60 20,000 552,000 27.600 17.05 16.99 17.11 17.05 17.05 32,370 17.053 0.36%
2017-12-27 0 27.50 27.50 27.85 - - 0 0 - 16.99 16.99 17.21 - - 0 - 0.00%
2017-12-22 0 27.50 27.50 27.70 - - 0 0 - 16.99 16.99 17.11 - - 0 - 0.00%
2017-12-21 0 27.50 27.45 27.70 27.45 27.50 5,000 137,300 27.460 16.99 16.96 17.11 16.96 16.99 8,092 16.966 0.18%
2017-12-20 0 27.45 27.45 27.50 27.30 27.35 4,000 109,250 27.313 16.96 16.96 16.99 16.87 16.90 6,474 16.875 -0.18%
2017-12-19 0 27.50 27.50 27.55 27.00 27.75 12,000 329,500 27.458 16.99 16.99 17.02 16.68 17.15 19,422 16.965 0.00%
2017-12-18 0 27.50 27.50 27.95 27.45 27.45 2,000 54,900 27.450 16.99 16.99 17.27 16.96 16.96 3,237 16.960 0.00%
2017-12-15 0 27.50 27.50 27.55 27.10 27.50 28,000 762,400 27.229 16.99 16.99 17.02 16.74 16.99 45,318 16.823 -1.43%
2017-12-14 0 27.90 27.65 27.90 - - 0 0 - 17.24 17.08 17.24 - - 0 - 0.00%
2017-12-13 0 27.90 27.60 28.00 27.90 27.90 2,000 55,800 27.900 17.24 17.05 17.30 17.24 17.24 3,237 17.238 0.00%
2017-12-12 0 27.90 27.55 27.95 - - 0 0 - 17.24 17.02 17.27 - - 0 - 0.00%
2017-12-11 0 27.90 27.90 28.10 27.50 27.80 4,000 110,650 27.663 17.24 17.24 17.36 16.99 17.18 6,474 17.091 0.72%
2017-12-08 0 27.70 27.65 28.20 27.60 28.20 31,000 867,200 27.974 17.11 17.08 17.42 17.05 17.42 50,173 17.284 0.54%
2017-12-07 0 27.55 27.40 27.60 27.20 27.55 29,000 796,250 27.457 17.02 16.93 17.05 16.81 17.02 46,936 16.964 0.55%
2017-12-06 0 27.40 27.40 27.50 27.25 27.30 31,000 845,950 27.289 16.93 16.93 16.99 16.84 16.87 50,173 16.861 0.18%
2017-12-05 0 27.35 27.25 27.50 - - 0 0 - 16.90 16.84 16.99 - - 0 - 0.00%
2017-12-04 0 27.35 27.35 27.55 27.20 27.50 40,000 1,097,800 27.445 16.90 16.90 17.02 16.81 16.99 64,740 16.957 0.00%
2017-12-01 0 27.35 27.35 27.60 27.25 27.50 81,000 2,220,750 27.417 16.90 16.90 17.05 16.84 16.99 131,098 16.940 0.00%
2017-11-30 0 27.35 27.10 27.40 27.35 27.35 15,000 410,250 27.350 16.90 16.74 16.93 16.90 16.90 24,277 16.898 0.18%
2017-11-29 0 27.30 27.30 27.40 27.10 27.35 20,000 544,500 27.225 16.87 16.87 16.93 16.74 16.90 32,370 16.821 0.18%
2017-11-28 0 27.25 27.20 27.35 27.05 27.40 14,000 381,250 27.232 16.84 16.81 16.90 16.71 16.93 22,659 16.826 0.00%
2017-11-27 0 27.25 27.20 27.40 27.20 27.30 8,000 218,200 27.275 16.84 16.81 16.93 16.81 16.87 12,948 16.852 -0.37%
2017-11-24 0 27.35 27.20 27.50 - - 0 0 - 16.90 16.81 16.99 - - 0 - 0.00%
2017-11-23 0 27.35 27.00 27.50 - - 0 0 - 16.90 16.68 16.99 - - 0 - 0.00%
2017-11-22 0 27.35 27.10 27.55 - - 0 0 - 16.90 16.74 17.02 - - 0 - 0.00%
2017-11-21 0 27.35 27.10 27.45 27.30 27.35 14,000 382,350 27.311 16.90 16.74 16.96 16.87 16.90 22,659 16.874 0.18%
2017-11-20 0 27.30 27.20 27.45 26.80 27.30 31,000 842,500 27.177 16.87 16.81 16.96 16.56 16.87 50,173 16.792 0.37%
2017-11-17 0 27.20 27.20 27.40 27.20 27.20 2,000 54,400 27.200 16.81 16.81 16.93 16.81 16.81 3,237 16.806 0.55%
2017-11-16 0 27.05 27.05 27.30 - - 0 0 - 16.71 16.71 16.87 - - 0 - 0.00%
2017-11-15 0 27.05 27.05 27.25 27.05 27.25 15,000 406,150 27.077 16.71 16.71 16.84 16.71 16.84 24,277 16.729 -1.10%
2017-11-14 0 27.35 27.25 27.35 27.20 27.45 84,000 2,295,500 27.327 16.90 16.84 16.90 16.81 16.96 135,954 16.884 0.55%
2017-11-13 0 27.20 27.20 27.35 27.20 27.20 1,000 27,200 27.200 16.81 16.81 16.90 16.81 16.81 1,618 16.806 -0.55%
2017-11-10 0 27.35 27.15 27.35 27.35 27.35 1,000 27,350 27.350 16.90 16.77 16.90 16.90 16.90 1,618 16.898 0.37%
2017-11-09 0 27.25 27.10 27.25 27.10 27.35 23,000 628,750 27.337 16.84 16.74 16.84 16.74 16.90 37,225 16.890 0.00%
2017-11-08 0 27.25 27.20 27.25 27.15 27.40 63,000 1,718,100 27.271 16.84 16.81 16.84 16.77 16.93 101,965 16.850 -0.91%
2017-11-07 0 27.50 27.35 27.60 27.30 27.50 7,000 191,700 27.386 16.99 16.90 17.05 16.87 16.99 11,329 16.920 0.00%
2017-11-06 0 27.50 27.30 27.50 27.50 27.50 3,000 82,500 27.500 16.99 16.87 16.99 16.99 16.99 4,855 16.991 0.00%
2017-11-03 0 27.50 27.45 27.65 27.50 27.60 12,000 330,100 27.508 16.99 16.96 17.08 16.99 17.05 19,422 16.996 0.00%
2017-11-02 0 27.50 27.50 27.60 27.50 27.60 9,000 248,100 27.567 16.99 16.99 17.05 16.99 17.05 14,566 17.032 0.18%
2017-11-01 0 27.45 27.35 27.55 27.35 27.65 146,000 4,000,700 27.402 16.96 16.90 17.02 16.90 17.08 236,301 16.931 -0.54%
2017-10-31 0 27.60 27.60 27.95 27.60 28.05 21,944 609,510 27.776 17.05 17.05 17.27 17.05 17.33 35,516 17.161 -0.54%
2017-10-30 0 27.75 27.70 27.85 27.75 28.05 67,000 1,875,800 27.997 17.15 17.11 17.21 17.15 17.33 108,439 17.298 -0.72%
2017-10-27 0 27.95 27.70 27.95 27.75 28.15 50,000 1,396,450 27.929 17.27 17.11 17.27 17.15 17.39 80,925 17.256 0.72%
2017-10-26 0 27.75 27.65 27.75 27.60 28.45 77,000 2,159,800 28.049 17.15 17.08 17.15 17.05 17.58 124,624 17.330 0.18%
2017-10-25 0 27.70 27.50 27.70 27.60 28.20 24,000 668,300 27.846 17.11 16.99 17.11 17.05 17.42 38,844 17.205 -1.07%
2017-10-24 0 28.00 27.55 28.10 27.65 29.10 26,000 727,100 27.965 17.30 17.02 17.36 17.08 17.98 42,081 17.279 0.90%
2017-10-23 0 27.75 27.50 27.75 - - 0 0 - 17.15 16.99 17.15 - - 0 - 0.00%
2017-10-20 0 27.75 27.70 27.75 27.70 28.20 21,000 586,800 27.943 17.15 17.11 17.15 17.11 17.42 33,988 17.265 -0.54%
2017-10-19 0 27.90 27.50 27.95 27.90 28.10 101,000 2,829,650 28.016 17.24 16.99 17.27 17.24 17.36 163,468 17.310 -1.24%
2017-10-18 0 28.25 28.10 28.25 28.05 28.35 38,000 1,073,200 28.242 17.45 17.36 17.45 17.33 17.52 61,503 17.450 0.00%
2017-10-17 0 28.25 28.15 28.25 28.15 28.35 7,000 197,750 28.250 17.45 17.39 17.45 17.39 17.52 11,329 17.454 -0.88%
2017-10-16 0 28.50 28.40 28.50 28.50 28.75 66,000 1,885,900 28.574 17.61 17.55 17.61 17.61 17.76 106,821 17.655 0.18%
2017-10-13 0 28.45 28.35 28.50 28.35 28.45 9,000 255,750 28.417 17.58 17.52 17.61 17.52 17.58 14,566 17.557 0.00%
2017-10-12 0 28.45 28.30 28.45 28.25 28.45 18,000 510,900 28.383 17.58 17.49 17.58 17.45 17.58 29,133 17.537 0.53%
2017-10-11 0 28.30 28.10 28.30 28.15 28.45 11,000 311,250 28.295 17.49 17.36 17.49 17.39 17.58 17,803 17.483 0.71%
2017-10-10 0 28.10 28.10 28.25 28.00 28.40 12,500 351,125 28.090 17.36 17.36 17.45 17.30 17.55 20,231 17.356 -0.53%
2017-10-09 0 28.25 28.20 28.40 28.10 28.25 21,000 592,400 28.210 17.45 17.42 17.55 17.36 17.45 33,988 17.429 -0.53%
2017-10-06 0 28.40 28.00 28.50 28.05 29.00 43,000 1,219,000 28.349 17.55 17.30 17.61 17.33 17.92 69,595 17.516 -0.77%
2017-10-04 0 30.10 29.95 30.10 29.85 30.10 246,000 7,362,900 29.930 17.68 17.59 17.68 17.54 17.68 418,740 17.583 0.84%
2017-10-03 0 29.85 29.80 29.90 29.05 30.20 318,000 9,460,750 29.751 17.54 17.51 17.57 17.07 17.74 541,298 17.478 3.65%
2017-09-29 0 28.80 28.80 28.95 28.65 28.80 63,000 1,809,550 28.723 16.92 16.92 17.01 16.83 16.92 107,238 16.874 0.17%
2017-09-28 0 28.75 28.70 29.00 28.55 28.80 79,000 2,268,200 28.711 16.89 16.86 17.04 16.77 16.92 134,473 16.867 0.70%
2017-09-27 0 28.55 28.50 28.65 28.45 28.65 60,000 1,715,050 28.584 16.77 16.74 16.83 16.71 16.83 102,132 16.793 0.53%
2017-09-26 0 28.40 28.20 28.40 - - 0 0 - 16.68 16.57 16.68 - - 0 - 0.00%
2017-09-25 0 28.40 28.20 28.40 28.10 28.40 66,000 1,868,850 28.316 16.68 16.57 16.68 16.51 16.68 112,345 16.635 0.35%
2017-09-22 0 28.30 28.05 28.30 28.30 28.40 7,000 198,500 28.357 16.63 16.48 16.63 16.63 16.68 11,915 16.659 0.00%
2017-09-21 0 28.30 28.10 28.45 28.10 28.35 45,000 1,273,650 28.303 16.63 16.51 16.71 16.51 16.65 76,599 16.628 -0.70%
2017-09-20 0 28.50 28.35 28.55 28.15 28.50 57,000 1,610,450 28.254 16.74 16.65 16.77 16.54 16.74 97,025 16.598 1.06%
2017-09-19 0 28.20 28.10 28.25 28.10 28.25 32,000 901,750 28.180 16.57 16.51 16.60 16.51 16.60 54,470 16.555 0.36%
2017-09-18 0 28.10 28.10 28.15 28.05 28.15 29,000 815,800 28.131 16.51 16.51 16.54 16.48 16.54 49,364 16.526 0.36%
2017-09-15 0 28.00 28.00 28.15 27.80 28.00 12,000 335,800 27.983 16.45 16.45 16.54 16.33 16.45 20,426 16.440 -0.53%
2017-09-14 0 28.15 28.15 28.30 - - 1,000 28,100 28.100 16.54 16.54 16.63 - - 1,702 16.508 0.00%
2017-09-13 0 28.15 28.15 28.20 28.15 28.35 25,000 706,450 28.258 16.54 16.54 16.57 16.54 16.65 42,555 16.601 -0.71%
2017-09-12 0 28.35 28.30 28.35 28.35 28.50 15,000 425,850 28.390 16.65 16.63 16.65 16.65 16.74 25,533 16.678 0.00%
2017-09-11 0 28.35 28.35 28.50 27.90 28.45 22,000 622,650 28.302 16.65 16.65 16.74 16.39 16.71 37,448 16.627 0.89%
2017-09-08 0 28.10 28.05 28.20 28.00 28.20 20,000 561,750 28.088 16.51 16.48 16.57 16.45 16.57 34,044 16.501 0.72%
2017-09-07 0 27.90 27.75 27.95 27.75 27.90 4,000 111,400 27.850 16.39 16.30 16.42 16.30 16.39 6,809 16.361 0.00%
2017-09-06 0 27.90 27.85 27.90 27.70 28.05 30,000 836,900 27.897 16.39 16.36 16.39 16.27 16.48 51,066 16.389 0.72%
2017-09-05 0 27.70 27.50 27.80 27.70 27.75 6,000 166,400 27.733 16.27 16.16 16.33 16.27 16.30 10,213 16.293 -0.18%
2017-09-04 0 27.75 27.45 27.75 27.45 27.85 11,000 303,650 27.605 16.30 16.13 16.30 16.13 16.36 18,724 16.217 -0.18%
2017-09-01 0 27.80 27.65 27.80 - - 0 0 - 16.33 16.24 16.33 - - 0 - -0.36%
2017-08-31 0 27.90 27.75 27.90 27.75 27.90 13,000 361,500 27.808 16.39 16.30 16.39 16.30 16.39 22,129 16.336 0.00%
2017-08-30 0 27.90 27.80 27.95 27.75 28.00 36,080 1,006,608 27.899 16.39 16.33 16.42 16.30 16.45 61,415 16.390 0.72%
2017-08-29 0 27.70 27.70 27.80 27.60 27.90 96,300 2,670,130 27.727 16.27 16.27 16.33 16.21 16.39 163,921 16.289 2.03%
2017-08-28 0 27.15 26.40 27.15 26.50 27.15 20,000 534,400 26.720 15.95 15.51 15.95 15.57 15.95 34,044 15.697 2.45%
2017-08-25 0 26.50 26.50 26.90 26.50 26.50 23,000 609,500 26.500 15.57 15.57 15.80 15.57 15.57 39,150 15.568 0.00%
2017-08-24 0 26.50 26.40 26.50 26.50 26.50 17,000 450,500 26.500 15.57 15.51 15.57 15.57 15.57 28,937 15.568 0.00%
2017-08-22 0 26.50 26.50 26.80 26.40 26.75 52,600 1,393,630 26.495 15.57 15.57 15.74 15.51 15.72 89,535 15.565 -1.49%
2017-08-21 0 26.90 26.90 26.95 26.50 26.90 30,000 796,800 26.560 15.80 15.80 15.83 15.57 15.80 51,066 15.603 0.37%
2017-08-18 0 26.80 26.60 26.80 - - 0 0 - 15.74 15.63 15.74 - - 0 - 0.00%
2017-08-17 0 26.80 26.70 26.80 26.60 26.80 33,000 878,750 26.629 15.74 15.69 15.74 15.63 15.74 56,172 15.644 0.56%
2017-08-16 0 26.65 26.60 26.70 26.40 26.65 20,000 529,800 26.490 15.66 15.63 15.69 15.51 15.66 34,044 15.562 -0.93%
2017-08-15 0 26.90 26.65 26.95 - - 0 0 - 15.80 15.66 15.83 - - 0 - 0.00%
2017-08-14 0 26.90 26.70 26.95 26.50 26.90 5,000 133,700 26.740 15.80 15.69 15.83 15.57 15.80 8,511 15.709 1.13%
2017-08-11 0 26.60 26.40 26.70 26.30 26.60 31,000 818,550 26.405 15.63 15.51 15.69 15.45 15.63 52,768 15.512 0.19%
2017-08-10 0 26.55 26.40 26.55 26.55 26.65 25,000 665,650 26.626 15.60 15.51 15.60 15.60 15.66 42,555 15.642 -1.30%
2017-08-09 0 26.90 26.65 27.00 26.50 26.90 3,000 80,300 26.767 15.80 15.66 15.86 15.57 15.80 5,107 15.725 0.00%
2017-08-08 0 26.90 26.80 27.00 26.90 26.90 24,000 645,600 26.900 15.80 15.74 15.86 15.80 15.80 40,853 15.803 -0.37%
2017-08-07 0 27.00 26.80 27.10 27.00 27.00 5,000 135,000 27.000 15.86 15.74 15.92 15.86 15.86 8,511 15.862 0.75%
2017-08-04 0 26.80 26.80 26.90 26.65 26.80 21,000 560,600 26.695 15.74 15.74 15.80 15.66 15.74 35,746 15.683 0.00%
2017-08-03 0 26.80 26.75 26.80 26.80 27.00 20,000 538,100 26.905 15.74 15.72 15.74 15.74 15.86 34,044 15.806 -0.92%
2017-08-02 0 27.05 27.00 27.35 26.30 27.35 42,000 1,136,150 27.051 15.89 15.86 16.07 15.45 16.07 71,492 15.892 2.85%
2017-08-01 0 26.30 26.20 26.60 26.30 26.35 7,000 184,250 26.321 15.45 15.39 15.63 15.45 15.48 11,915 15.463 -0.19%
2017-07-31 0 26.35 26.30 26.50 26.35 26.50 11,000 290,900 26.445 15.48 15.45 15.57 15.48 15.57 18,724 15.536 0.19%
2017-07-28 0 26.30 26.10 26.40 26.25 26.30 6,000 157,650 26.275 15.45 15.33 15.51 15.42 15.45 10,213 15.436 0.00%
2017-07-27 0 26.30 26.00 26.30 25.80 26.30 14,000 362,250 25.875 15.45 15.27 15.45 15.16 15.45 23,831 15.201 1.94%
2017-07-26 0 25.80 25.80 26.25 25.75 25.80 11,000 283,750 25.795 15.16 15.16 15.42 15.13 15.16 18,724 15.154 0.00%
2017-07-25 0 25.80 25.80 26.25 25.80 25.80 2,000 51,600 25.800 15.16 15.16 15.42 15.16 15.16 3,404 15.157 -0.39%
2017-07-24 0 25.90 25.90 26.20 25.90 26.10 43,000 1,116,900 25.974 15.22 15.22 15.39 15.22 15.33 73,194 15.259 -0.77%
2017-07-21 0 26.10 25.95 26.25 26.10 26.10 14,000 365,400 26.100 15.33 15.25 15.42 15.33 15.33 23,831 15.333 0.58%
2017-07-20 0 25.95 25.80 26.00 25.95 25.95 3,000 77,850 25.950 15.25 15.16 15.27 15.25 15.25 5,107 15.245 0.39%
2017-07-19 0 25.85 25.85 26.00 25.60 25.95 12,000 309,850 25.821 15.19 15.19 15.27 15.04 15.25 20,426 15.169 0.98%
2017-07-18 0 25.60 25.60 25.80 25.60 25.65 50,000 1,280,300 25.606 15.04 15.04 15.16 15.04 15.07 85,110 15.043 0.00%
2017-07-17 0 25.60 25.55 25.75 25.55 25.75 10,000 256,100 25.610 15.04 15.01 15.13 15.01 15.13 17,022 15.045 -0.58%
2017-07-14 0 25.75 25.55 25.75 25.50 25.80 9,000 230,900 25.656 15.13 15.01 15.13 14.98 15.16 15,320 15.072 -0.19%
2017-07-13 0 25.80 25.55 25.80 25.55 25.80 10,000 257,550 25.755 15.16 15.01 15.16 15.01 15.16 17,022 15.130 0.98%
2017-07-12 0 25.55 25.55 25.80 25.55 25.55 5,000 127,750 25.550 15.01 15.01 15.16 15.01 15.01 8,511 15.010 0.20%
2017-07-11 0 25.50 25.50 25.65 25.50 25.50 3,000 76,500 25.500 14.98 14.98 15.07 14.98 14.98 5,107 14.981 0.00%
2017-07-10 0 25.50 25.50 25.65 25.50 25.50 10,000 255,000 25.500 14.98 14.98 15.07 14.98 14.98 17,022 14.981 -0.20%
2017-07-07 0 25.55 25.15 25.60 25.55 25.55 4,000 102,200 25.550 15.01 14.78 15.04 15.01 15.01 6,809 15.010 0.00%
2017-07-06 0 25.55 25.20 25.55 - - 0 0 - 15.01 14.80 15.01 - - 0 - 0.00%
2017-07-05 0 25.55 25.30 25.55 25.10 25.55 8,000 203,700 25.463 15.01 14.86 15.01 14.75 15.01 13,618 14.959 0.99%
2017-07-04 0 25.30 25.30 25.40 25.20 25.50 17,000 430,000 25.294 14.86 14.86 14.92 14.80 14.98 28,937 14.860 -1.36%
2017-07-03 0 25.65 25.50 25.70 25.50 25.65 8,000 204,450 25.556 15.07 14.98 15.10 14.98 15.07 13,618 15.014 0.00%
2017-06-30 0 25.65 25.20 25.70 25.25 25.65 7,000 179,000 25.571 15.07 14.80 15.10 14.83 15.07 11,915 15.023 1.38%
2017-06-29 0 25.30 25.10 25.30 25.30 25.70 53,000 1,346,350 25.403 14.86 14.75 14.86 14.86 15.10 90,216 14.924 0.20%
2017-06-28 0 25.25 25.25 25.40 25.05 25.30 66,000 1,656,400 25.097 14.83 14.83 14.92 14.72 14.86 112,345 14.744 -0.59%
2017-06-27 0 25.40 25.40 25.65 25.35 25.65 7,000 178,350 25.479 14.92 14.92 15.07 14.89 15.07 11,915 14.968 -1.93%
2017-06-26 0 25.90 25.65 25.90 25.65 25.90 27,000 693,450 25.683 15.22 15.07 15.22 15.07 15.22 45,959 15.088 -0.19%
2017-06-23 0 25.95 25.95 26.15 25.85 26.00 14,000 362,900 25.921 15.25 15.25 15.36 15.19 15.27 23,831 15.228 -1.33%
2017-06-22 0 26.30 26.20 26.30 26.10 26.30 5,000 130,900 26.180 15.45 15.39 15.45 15.33 15.45 8,511 15.380 -0.19%
2017-06-21 0 26.35 26.25 26.50 26.35 26.35 1,000 26,350 26.350 15.48 15.42 15.57 15.48 15.48 1,702 15.480 0.00%
2017-06-20 0 26.35 26.35 26.55 26.30 26.35 2,000 52,650 26.325 15.48 15.48 15.60 15.45 15.48 3,404 15.465 0.00%
2017-06-19 0 26.35 26.35 26.50 26.10 26.60 43,000 1,134,050 26.373 15.48 15.48 15.57 15.33 15.63 73,194 15.494 -0.94%
2017-06-16 0 26.60 26.55 27.20 26.60 26.60 3,000 79,800 26.600 15.63 15.60 15.98 15.63 15.63 5,107 15.627 -0.75%
2017-06-15 0 26.80 26.80 27.30 26.80 27.25 9,000 243,550 27.061 15.74 15.74 16.04 15.74 16.01 15,320 15.898 -0.74%
2017-06-14 0 27.00 27.00 27.25 - - 0 0 - 15.86 15.86 16.01 - - 0 - 0.00%
2017-06-13 0 27.00 26.60 27.00 26.85 27.05 10,000 269,550 26.955 15.86 15.63 15.86 15.77 15.89 17,022 15.835 1.12%
2017-06-12 0 26.70 26.40 26.90 26.70 26.70 6,000 160,200 26.700 15.69 15.51 15.80 15.69 15.69 10,213 15.686 0.00%
2017-06-09 0 26.70 26.70 26.90 26.70 27.00 30,000 802,850 26.762 15.69 15.69 15.80 15.69 15.86 51,066 15.722 -0.15%
2017-06-08 0 27.30 27.10 27.75 27.00 27.80 19,000 524,200 27.589 15.71 15.59 15.97 15.54 16.00 33,019 15.876 -0.55%
2017-06-07 0 27.45 27.40 27.50 - - 0 0 - 15.80 15.77 15.82 - - 0 - 0.00%
2017-06-06 0 27.45 27.35 27.80 - - 0 0 - 15.80 15.74 16.00 - - 0 - 0.00%
2017-06-05 0 27.45 27.15 27.45 - - 0 0 - 15.80 15.62 15.80 - - 0 - -0.54%
2017-06-02 0 27.60 27.15 27.80 27.60 27.60 1,000 27,600 27.600 15.88 15.62 16.00 15.88 15.88 1,738 15.882 0.73%
2017-06-01 0 27.40 27.40 27.70 27.40 27.60 27,800 765,160 27.524 15.77 15.77 15.94 15.77 15.88 48,312 15.838 0.18%
2017-05-31 0 27.35 27.05 27.50 - - 0 0 - 15.74 15.57 15.82 - - 0 - 0.00%
2017-05-29 0 27.35 27.20 27.40 26.85 27.35 4,000 108,650 27.163 15.74 15.65 15.77 15.45 15.74 6,951 15.630 0.55%
2017-05-26 0 27.20 27.20 27.50 27.15 27.15 3,000 81,450 27.150 15.65 15.65 15.82 15.62 15.62 5,214 15.623 0.00%
2017-05-25 0 27.20 27.05 27.40 27.20 27.30 8,000 218,100 27.263 15.65 15.57 15.77 15.65 15.71 13,903 15.688 -1.45%
2017-05-24 0 27.60 27.30 27.60 27.10 27.90 18,000 492,200 27.344 15.88 15.71 15.88 15.59 16.05 31,281 15.735 2.60%
2017-05-23 0 26.90 26.80 27.00 26.50 26.90 40,873 1,091,735 26.710 15.48 15.42 15.54 15.25 15.48 71,031 15.370 1.13%
2017-05-22 0 26.60 26.60 26.70 26.25 26.60 18,000 474,550 26.364 15.31 15.31 15.36 15.10 15.31 31,281 15.170 0.00%
2017-05-19 0 26.60 26.55 26.70 26.60 26.60 2,000 53,200 26.600 15.31 15.28 15.36 15.31 15.31 3,476 15.306 -0.37%
2017-05-18 0 26.70 26.35 26.75 26.70 26.70 3,000 80,100 26.700 15.36 15.16 15.39 15.36 15.36 5,214 15.364 0.00%
2017-05-17 0 26.70 26.35 26.70 26.75 26.75 1,000 26,750 26.750 15.36 15.16 15.36 15.39 15.39 1,738 15.393 0.38%
2017-05-16 0 26.60 26.50 26.60 26.40 26.60 13,000 344,600 26.508 15.31 15.25 15.31 15.19 15.31 22,592 15.253 0.00%
2017-05-15 0 26.60 26.60 26.85 26.50 26.50 2,000 53,000 26.500 15.31 15.31 15.45 15.25 15.25 3,476 15.249 0.00%
2017-05-12 0 26.60 26.35 26.60 26.45 27.05 24,000 639,100 26.629 15.31 15.16 15.31 15.22 15.57 41,708 15.323 0.95%
2017-05-11 0 26.35 26.15 26.50 26.10 26.35 29,000 759,300 26.183 15.16 15.05 15.25 15.02 15.16 50,397 15.066 0.96%
2017-05-10 0 26.10 26.00 26.20 25.00 26.30 152,237 3,908,140 25.671 15.02 14.96 15.08 14.39 15.13 264,564 14.772 0.00%
2017-05-09 0 26.10 26.10 26.15 25.90 26.20 33,000 857,450 25.983 15.02 15.02 15.05 14.90 15.08 57,349 14.951 0.19%
2017-05-08 0 26.05 26.05 26.15 26.00 26.10 157,000 4,082,100 26.001 14.99 14.99 15.05 14.96 15.02 272,841 14.961 -0.19%
2017-05-05 0 26.10 26.10 26.20 25.85 26.00 37,000 959,400 25.930 15.02 15.02 15.08 14.87 14.96 64,300 14.921 0.38%
2017-05-04 0 26.00 25.75 26.10 26.00 26.15 14,800 385,460 26.045 14.96 14.82 15.02 14.96 15.05 25,720 14.987 -0.57%
2017-05-02 0 26.15 26.00 26.15 26.15 26.25 10,000 261,800 26.180 15.05 14.96 15.05 15.05 15.10 17,378 15.065 0.38%
2017-04-28 0 26.05 26.00 26.05 26.00 26.05 19,000 494,300 26.016 14.99 14.96 14.99 14.96 14.99 33,019 14.970 -0.57%
2017-04-27 0 26.20 26.05 26.20 26.20 26.20 13,000 340,600 26.200 15.08 14.99 15.08 15.08 15.08 22,592 15.076 0.00%
2017-04-26 0 26.20 26.10 26.20 26.20 26.20 10,000 262,000 26.200 15.08 15.02 15.08 15.08 15.08 17,378 15.076 0.38%
2017-04-25 0 26.10 26.10 26.30 26.05 26.30 16,000 418,300 26.144 15.02 15.02 15.13 14.99 15.13 27,805 15.044 0.00%
2017-04-24 0 26.10 26.05 26.10 26.00 26.20 67,500 1,762,125 26.106 15.02 14.99 15.02 14.96 15.08 117,304 15.022 -0.38%
2017-04-21 0 26.20 26.20 26.30 25.80 26.20 88,000 2,280,200 25.911 15.08 15.08 15.13 14.85 15.08 152,930 14.910 0.96%
2017-04-20 0 25.95 25.75 25.95 25.95 25.95 50,000 1,285,500 25.710 14.93 14.82 14.93 14.93 14.93 86,892 14.794 0.58%
2017-04-19 0 25.80 25.80 25.85 25.70 25.80 10,000 257,300 25.730 14.85 14.85 14.87 14.79 14.85 17,378 14.806 -0.39%
2017-04-18 0 25.90 25.60 25.90 25.90 25.90 8,000 207,200 25.900 14.90 14.73 14.90 14.90 14.90 13,903 14.904 0.00%
2017-04-13 0 25.90 25.65 25.90 25.80 25.95 9,000 233,050 25.894 14.90 14.76 14.90 14.85 14.93 15,641 14.900 0.39%
2017-04-12 0 25.80 25.80 26.00 25.65 25.80 13,000 334,250 25.712 14.85 14.85 14.96 14.76 14.85 22,592 14.795 0.39%
2017-04-11 0 25.70 25.70 25.80 25.70 25.70 1,000 25,700 25.700 14.79 14.79 14.85 14.79 14.79 1,738 14.788 0.00%
2017-04-10 0 25.70 25.70 25.80 25.60 25.95 17,000 435,650 25.626 14.79 14.79 14.85 14.73 14.93 29,543 14.746 0.39%
2017-04-07 0 25.60 25.60 25.90 25.60 25.60 3,000 76,800 25.600 14.73 14.73 14.90 14.73 14.73 5,214 14.731 -1.16%
2017-04-06 0 25.90 25.90 25.95 25.35 25.80 45,000 1,150,950 25.577 14.90 14.90 14.93 14.59 14.85 78,203 14.717 -0.38%
2017-04-05 0 26.00 26.00 26.20 25.50 25.85 16,000 409,050 25.566 14.96 14.96 15.08 14.67 14.87 27,805 14.711 1.36%
2017-04-03 0 25.65 25.60 25.65 25.10 25.65 47,000 1,189,450 25.307 14.76 14.73 14.76 14.44 14.76 81,679 14.563 -0.58%
2017-03-31 0 25.80 25.20 25.85 - - 0 0 - 14.85 14.50 14.87 - - 0 - 0.00%
2017-03-30 0 25.80 25.70 25.80 25.60 25.80 29,000 744,000 25.655 14.85 14.79 14.85 14.73 14.85 50,397 14.763 -0.39%
2017-03-29 0 25.90 25.80 25.95 25.55 25.90 17,000 436,600 25.682 14.90 14.85 14.93 14.70 14.90 29,543 14.778 -0.19%
2017-03-28 0 25.95 25.75 26.00 25.75 25.95 5,000 129,400 25.880 14.93 14.82 14.96 14.82 14.93 8,689 14.892 0.78%
2017-03-27 0 25.75 25.50 25.75 25.50 25.75 5,000 128,500 25.700 14.82 14.67 14.82 14.67 14.82 8,689 14.788 -0.96%
2017-03-24 0 26.00 25.90 26.00 - - 0 0 - 14.96 14.90 14.96 - - 0 - 0.00%
2017-03-23 0 26.00 25.75 26.00 - - 0 0 - 14.96 14.82 14.96 - - 0 - 0.00%
2017-03-22 0 26.00 25.90 26.15 25.50 26.00 29,000 749,350 25.840 14.96 14.90 15.05 14.67 14.96 50,397 14.869 1.17%
2017-03-21 0 25.70 25.50 25.70 25.50 25.70 15,000 383,800 25.587 14.79 14.67 14.79 14.67 14.79 26,068 14.723 0.00%
2017-03-20 0 25.70 25.55 25.70 25.50 25.70 37,000 945,650 25.558 14.79 14.70 14.79 14.67 14.79 64,300 14.707 0.00%
2017-03-17 0 25.70 25.60 25.70 - - 0 0 - 14.79 14.73 14.79 - - 0 - -0.39%
2017-03-16 0 25.80 25.70 25.90 25.40 25.90 60,000 1,531,150 25.519 14.85 14.79 14.90 14.62 14.90 104,271 14.684 0.78%
2017-03-15 0 25.60 25.50 25.60 25.30 25.60 13,000 330,900 25.454 14.73 14.67 14.73 14.56 14.73 22,592 14.647 0.39%
2017-03-14 0 25.50 25.40 25.50 25.50 25.50 2,000 51,000 25.500 14.67 14.62 14.67 14.67 14.67 3,476 14.673 0.00%
2017-03-13 0 25.50 25.40 25.50 25.35 25.60 62,000 1,578,100 25.453 14.67 14.62 14.67 14.59 14.73 107,746 14.646 0.39%
2017-03-10 0 25.40 25.35 25.40 25.10 25.40 23,000 580,050 25.220 14.62 14.59 14.62 14.44 14.62 39,970 14.512 0.00%
2017-03-09 0 25.40 25.30 25.50 25.10 25.40 10,000 252,650 25.265 14.62 14.56 14.67 14.44 14.62 17,378 14.538 0.00%
2017-03-08 0 25.40 25.40 25.50 25.30 25.30 4,000 101,200 25.300 14.62 14.62 14.67 14.56 14.56 6,951 14.558 0.00%
2017-03-07 0 25.40 25.30 25.40 25.20 25.40 77,000 1,955,400 25.395 14.62 14.56 14.62 14.50 14.62 133,814 14.613 0.00%
2017-03-06 0 25.40 25.40 25.50 25.20 25.30 33,000 834,800 25.297 14.62 14.62 14.67 14.50 14.56 57,349 14.557 0.00%
2017-03-03 0 25.40 25.40 25.45 25.10 25.35 11,000 277,600 25.236 14.62 14.62 14.64 14.44 14.59 19,116 14.522 -0.39%
2017-03-02 0 25.50 25.20 25.50 25.40 25.50 15,000 381,950 25.463 14.67 14.50 14.67 14.62 14.67 26,068 14.652 0.79%
2017-03-01 0 25.30 25.30 25.35 - - 0 0 - 14.56 14.56 14.59 - - 0 - 0.20%
2017-02-28 0 25.25 25.20 25.35 25.05 25.50 32,000 803,550 25.111 14.53 14.50 14.59 14.41 14.67 55,611 14.449 0.40%
2017-02-27 0 25.15 25.15 25.20 25.00 25.25 66,000 1,659,300 25.141 14.47 14.47 14.50 14.39 14.53 114,698 14.467 0.00%
2017-02-24 0 25.15 25.00 25.20 25.05 25.20 54,000 1,360,200 25.189 14.47 14.39 14.50 14.41 14.50 93,844 14.494 0.60%
2017-02-23 0 25.00 24.95 25.10 25.00 25.00 52,000 1,300,000 25.000 14.39 14.36 14.44 14.39 14.39 90,368 14.386 0.00%
2017-02-22 0 25.00 25.00 25.10 25.00 25.10 120,000 3,000,100 25.001 14.39 14.39 14.44 14.39 14.44 208,541 14.386 0.40%
2017-02-21 0 24.90 24.90 24.95 24.80 24.80 3,000 74,400 24.800 14.33 14.33 14.36 14.27 14.27 5,214 14.271 0.00%
2017-02-20 0 24.90 24.90 25.00 24.60 24.80 23,000 568,500 24.717 14.33 14.33 14.39 14.16 14.27 39,970 14.223 0.00%
2017-02-17 0 24.90 24.90 25.00 24.85 25.00 17,000 424,400 24.965 14.33 14.33 14.39 14.30 14.39 29,543 14.365 0.00%
2017-02-16 0 24.90 24.90 24.95 24.80 24.90 45,000 1,116,500 24.811 14.33 14.33 14.36 14.27 14.33 78,203 14.277 0.00%
2017-02-15 0 24.90 24.80 24.95 24.80 24.90 3,000 74,500 24.833 14.33 14.27 14.36 14.27 14.33 5,214 14.290 0.40%
2017-02-14 0 24.80 24.80 24.95 24.70 24.80 5,000 123,600 24.720 14.27 14.27 14.36 14.21 14.27 8,689 14.225 0.00%
2017-02-13 0 24.80 24.80 24.90 - - 0 0 - 14.27 14.27 14.33 - - 0 - 0.40%
2017-02-10 0 24.70 24.75 24.80 24.60 24.65 14,000 344,750 24.625 14.21 14.24 14.27 14.16 14.18 24,330 14.170 0.00%
2017-02-09 0 24.70 24.70 24.80 24.50 24.65 13,000 319,850 24.604 14.21 14.21 14.27 14.10 14.18 22,592 14.158 0.41%
2017-02-08 0 24.60 24.60 24.65 24.40 24.60 14,000 342,300 24.450 14.16 14.16 14.18 14.04 14.16 24,330 14.069 0.41%
2017-02-07 0 24.50 24.40 24.50 24.50 24.50 33,000 808,500 24.500 14.10 14.04 14.10 14.10 14.10 57,349 14.098 0.00%
2017-02-06 0 24.50 24.40 24.50 24.45 24.55 41,000 1,005,400 24.522 14.10 14.04 14.10 14.07 14.13 71,252 14.111 -0.20%
2017-02-03 0 24.55 24.50 24.70 24.55 24.60 21,000 515,700 24.557 14.13 14.10 14.21 14.13 14.16 36,495 14.131 0.61%
2017-02-02 0 24.40 24.40 24.50 24.35 24.40 4,000 97,450 24.363 14.04 14.04 14.10 14.01 14.04 6,951 14.019 -0.81%
2017-02-01 0 24.60 24.10 24.60 24.60 24.60 9,000 221,400 24.600 14.16 13.87 14.16 14.16 14.16 15,641 14.155 0.00%
2017-01-27 0 24.60 24.60 24.65 24.05 24.60 9,000 218,550 24.283 14.16 14.16 14.18 13.84 14.16 15,641 13.973 0.82%
2017-01-26 0 24.40 24.40 24.50 - - 0 0 - 14.04 14.04 14.10 - - 0 - 0.00%
2017-01-25 0 24.40 24.40 24.65 24.40 24.40 1,000 24,400 24.400 14.04 14.04 14.18 14.04 14.04 1,738 14.040 0.00%
2017-01-24 0 24.40 24.35 24.45 - - 0 0 - 14.04 14.01 14.07 - - 0 - 0.00%
2017-01-23 0 24.40 24.20 24.50 24.40 24.40 49,000 1,195,600 24.400 14.04 13.93 14.10 14.04 14.04 85,154 14.040 -0.20%
2017-01-20 0 24.45 24.15 24.45 24.05 24.50 18,000 436,250 24.236 14.07 13.90 14.07 13.84 14.10 31,281 13.946 0.00%
2017-01-19 0 24.45 24.45 24.50 24.30 24.30 2,000 48,600 24.300 14.07 14.07 14.10 13.98 13.98 3,476 13.983 -0.20%
2017-01-18 0 24.50 24.20 24.60 24.50 24.50 2,000 49,000 24.500 14.10 13.93 14.16 14.10 14.10 3,476 14.098 1.03%
2017-01-17 0 24.25 24.25 24.50 - - 0 0 - 13.95 13.95 14.10 - - 0 - 0.21%
2017-01-16 0 24.20 24.20 24.40 - - 0 0 - 13.93 13.93 14.04 - - 0 - 0.00%
2017-01-13 0 24.20 24.20 24.40 - - 0 0 - 13.93 13.93 14.04 - - 0 - 0.21%
2017-01-12 0 24.15 24.15 24.45 24.15 24.15 4,000 96,500 24.125 13.90 13.90 14.07 13.90 13.90 6,951 13.882 0.00%
2017-01-11 0 24.15 24.15 24.25 24.10 24.40 19,000 460,600 24.242 13.90 13.90 13.95 13.87 14.04 33,019 13.950 0.21%
2017-01-10 0 24.10 24.05 24.15 24.00 24.15 19,000 458,050 24.108 13.87 13.84 13.90 13.81 13.90 33,019 13.872 0.21%
2017-01-09 0 24.05 23.90 24.05 23.85 24.05 84,000 2,015,100 23.989 13.84 13.75 13.84 13.72 13.84 145,979 13.804 0.63%
2017-01-06 0 23.90 23.80 23.95 23.85 23.95 25,200 602,300 23.901 13.75 13.70 13.78 13.72 13.78 43,794 13.753 0.63%
2017-01-05 0 23.75 23.70 23.90 - - 0 0 - 13.67 13.64 13.75 - - 0 - 0.00%
2017-01-04 0 23.75 23.75 23.80 23.75 23.75 1,000 23,750 23.750 13.67 13.67 13.70 13.67 13.67 1,738 13.666 0.85%
2017-01-03 0 23.55 23.50 23.85 23.55 23.55 1,000 23,550 23.550 13.55 13.52 13.72 13.55 13.55 1,738 13.551 -1.26%
2016-12-30 0 23.85 23.70 23.85 23.85 23.85 14,000 333,900 23.850 13.72 13.64 13.72 13.72 13.72 24,330 13.724 0.21%
2016-12-29 0 23.80 23.70 23.80 23.45 23.80 44,000 1,039,150 23.617 13.70 13.64 13.70 13.49 13.70 76,465 13.590 -0.63%
2016-12-28 0 23.95 23.65 23.95 23.90 23.95 12,000 287,350 23.946 13.78 13.61 13.78 13.75 13.78 20,854 13.779 0.21%
2016-12-23 0 23.90 23.60 23.90 23.95 23.95 1,000 23,950 23.950 13.75 13.58 13.75 13.78 13.78 1,738 13.781 0.84%
2016-12-22 0 23.70 23.60 23.90 23.70 23.70 1,000 23,700 23.700 13.64 13.58 13.75 13.64 13.64 1,738 13.638 0.00%
2016-12-21 0 23.70 23.70 23.95 23.70 23.70 1,102 26,071 23.658 13.64 13.64 13.78 13.64 13.64 1,915 13.613 -0.21%
2016-12-20 0 23.75 23.75 23.90 23.75 23.75 6,000 142,500 23.750 13.67 13.67 13.75 13.67 13.67 10,427 13.666 -1.04%
2016-12-19 0 24.00 23.70 24.05 23.75 24.00 75,000 1,787,900 23.839 13.81 13.64 13.84 13.67 13.81 130,338 13.717 1.91%
2016-12-16 0 23.55 23.50 23.75 23.55 23.55 1,000 23,550 23.550 13.55 13.52 13.67 13.55 13.55 1,738 13.551 0.21%
2016-12-15 0 23.50 23.50 23.60 23.50 23.70 20,000 473,000 23.650 13.52 13.52 13.58 13.52 13.64 34,757 13.609 -1.26%
2016-12-14 0 23.80 23.70 23.80 23.65 23.85 9,000 214,200 23.800 13.70 13.64 13.70 13.61 13.72 15,641 13.695 0.63%
2016-12-13 0 23.65 23.45 23.65 - - 0 0 - 13.61 13.49 13.61 - - 0 - 0.00%
2016-12-12 0 23.65 23.50 23.70 23.40 23.65 6,000 140,900 23.483 13.61 13.52 13.64 13.46 13.61 10,427 13.513 -0.21%
2016-12-09 0 23.70 23.40 23.70 23.75 23.75 1,000 23,750 23.750 13.64 13.46 13.64 13.67 13.67 1,738 13.666 0.21%
2016-12-08 0 23.65 23.50 23.75 23.65 23.65 2,000 47,300 23.650 13.61 13.52 13.67 13.61 13.61 3,476 13.609 -0.42%
2016-12-07 0 23.75 23.50 23.75 23.60 23.75 4,104 96,480 23.509 13.67 13.52 13.67 13.58 13.67 7,132 13.528 1.06%
2016-12-06 0 23.50 23.30 23.55 23.30 23.50 29,000 676,650 23.333 13.52 13.41 13.55 13.41 13.52 50,397 13.426 0.86%
2016-12-05 0 23.30 23.25 23.30 - - 0 0 - 13.41 13.38 13.41 - - 0 - 0.00%
2016-12-02 0 23.30 23.25 23.35 23.30 23.35 7,000 163,200 23.314 13.41 13.38 13.44 13.41 13.44 12,165 13.416 0.00%
2016-12-01 0 23.30 23.30 23.45 23.25 23.30 2,000 46,550 23.275 13.41 13.41 13.49 13.38 13.41 3,476 13.393 0.22%
2016-11-30 0 23.25 23.25 23.55 23.25 23.35 23,000 535,250 23.272 13.38 13.38 13.55 13.38 13.44 39,970 13.391 -0.21%
2016-11-29 0 23.30 23.20 23.55 23.30 23.45 44,000 1,028,050 23.365 13.41 13.35 13.55 13.41 13.49 76,465 13.445 -1.27%
2016-11-28 0 23.60 23.60 23.80 23.60 23.75 21,000 496,250 23.631 13.58 13.58 13.70 13.58 13.67 36,495 13.598 -0.84%
2016-11-25 0 23.80 23.55 23.80 23.50 23.80 18,000 424,750 23.597 13.70 13.55 13.70 13.52 13.70 31,281 13.578 0.85%
2016-11-24 0 23.60 23.60 24.00 23.60 23.60 6,000 141,600 23.600 13.58 13.58 13.81 13.58 13.58 10,427 13.580 0.00%
2016-11-23 0 23.60 23.55 23.75 23.60 23.60 1,000 23,600 23.600 13.58 13.55 13.67 13.58 13.58 1,738 13.580 -0.84%
2016-11-22 0 23.80 23.55 23.80 23.50 23.95 10,000 235,650 23.565 13.70 13.55 13.70 13.52 13.78 17,378 13.560 0.85%
2016-11-21 0 23.60 23.55 23.65 23.60 23.60 6,000 141,600 23.600 13.58 13.55 13.61 13.58 13.58 10,427 13.580 -0.21%
2016-11-18 0 23.65 23.55 23.70 - - 0 0 - 13.61 13.55 13.64 - - 0 - 0.00%
2016-11-17 0 23.65 23.60 23.70 23.55 23.65 12,000 282,950 23.579 13.61 13.58 13.64 13.55 13.61 20,854 13.568 0.00%
2016-11-16 0 23.65 23.65 23.75 23.55 23.65 9,000 212,750 23.639 13.61 13.61 13.67 13.55 13.61 15,641 13.602 -0.42%
2016-11-15 0 23.75 23.65 23.75 23.60 23.75 8,000 189,850 23.731 13.67 13.61 13.67 13.58 13.67 13,903 13.656 0.21%
2016-11-14 0 23.70 23.60 23.75 23.60 23.75 23,000 544,850 23.689 13.64 13.58 13.67 13.58 13.67 39,970 13.631 -0.84%
2016-11-11 0 23.90 23.80 23.90 23.75 23.90 13,000 309,550 23.812 13.75 13.70 13.75 13.67 13.75 22,592 13.702 0.00%
2016-11-10 0 23.90 23.90 23.95 23.80 23.95 19,000 453,650 23.876 13.75 13.75 13.78 13.70 13.78 33,019 13.739 1.06%
2016-11-09 0 23.65 23.65 23.85 23.50 23.95 55,000 1,304,950 23.726 13.61 13.61 13.72 13.52 13.78 95,581 13.653 -1.46%
2016-11-08 0 24.00 23.95 24.00 24.00 24.00 2,000 48,000 24.000 13.81 13.78 13.81 13.81 13.81 3,476 13.810 0.00%
2016-11-07 0 24.00 23.95 24.00 23.95 24.10 33,000 792,200 24.006 13.81 13.78 13.81 13.78 13.87 57,349 13.814 0.21%
2016-11-04 0 23.95 23.95 24.15 23.95 24.15 7,000 168,400 24.057 13.78 13.78 13.90 13.78 13.90 12,165 13.843 -0.62%
2016-11-03 0 24.10 24.10 24.15 24.05 24.15 10,000 240,900 24.090 13.87 13.87 13.90 13.84 13.90 17,378 13.862 0.42%
2016-11-02 0 24.00 24.00 24.20 24.00 24.20 3,000 72,200 24.067 13.81 13.81 13.93 13.81 13.93 5,214 13.849 -1.03%
2016-11-01 0 24.25 24.15 24.25 24.20 24.35 6,000 145,450 24.242 13.95 13.90 13.95 13.93 14.01 10,427 13.949 0.41%
2016-10-31 0 24.15 24.10 24.15 24.05 24.15 75,000 1,804,650 24.062 13.90 13.87 13.90 13.84 13.90 130,338 13.846 0.62%
2016-10-28 0 24.00 23.95 24.00 24.00 24.20 16,000 385,100 24.069 13.81 13.78 13.81 13.81 13.93 27,805 13.850 -0.21%
2016-10-27 0 24.05 24.00 24.10 24.00 24.05 3,000 72,100 24.033 13.84 13.81 13.87 13.81 13.84 5,214 13.829 0.63%
2016-10-26 0 23.90 23.85 23.90 23.90 24.00 49,000 1,172,400 23.927 13.75 13.72 13.75 13.75 13.81 85,154 13.768 -0.42%
2016-10-25 0 24.00 24.00 24.10 24.00 24.00 8,000 192,000 24.000 13.81 13.81 13.87 13.81 13.81 13,903 13.810 0.00%
2016-10-24 0 24.00 24.00 24.05 23.95 24.05 17,400 417,680 24.005 13.81 13.81 13.84 13.78 13.84 30,238 13.813 0.21%
2016-10-20 0 23.95 23.95 24.05 23.85 23.90 53,000 1,264,700 23.862 13.78 13.78 13.84 13.72 13.75 92,106 13.731 0.00%
2016-10-19 0 23.95 23.90 24.10 - - 0 0 - 13.78 13.75 13.87 - - 0 - 0.00%
2016-10-18 0 23.95 23.90 24.15 - - 0 0 - 13.78 13.75 13.90 - - 0 - 0.00%
2016-10-17 0 23.95 23.95 24.10 23.95 24.10 4,111 98,636 23.993 13.78 13.78 13.87 13.78 13.87 7,144 13.806 -0.62%
2016-10-14 0 24.10 23.90 24.10 23.80 24.10 22,000 525,750 23.898 13.87 13.75 13.87 13.70 13.87 38,233 13.751 1.26%
2016-10-13 0 23.80 23.80 23.85 23.80 23.90 29,000 691,800 23.855 13.70 13.70 13.72 13.70 13.75 50,397 13.727 -0.63%
2016-10-12 0 23.95 23.95 24.10 23.90 24.05 11,000 263,900 23.991 13.78 13.78 13.87 13.75 13.84 19,116 13.805 -0.62%
2016-10-11 0 24.10 24.10 24.25 24.05 24.30 29,000 701,200 24.179 13.87 13.87 13.95 13.84 13.98 50,397 13.913 -0.82%
2016-10-07 0 24.30 24.30 24.35 24.30 24.40 17,000 414,200 24.365 13.98 13.98 14.01 13.98 14.04 29,543 14.020 -0.21%
2016-10-06 0 24.35 24.35 24.55 24.25 24.40 21,000 510,750 24.321 14.01 14.01 14.13 13.95 14.04 36,495 13.995 0.83%
2016-10-05 0 24.15 24.10 24.35 24.05 24.35 32,000 773,750 24.180 13.90 13.87 14.01 13.84 14.01 55,611 13.914 0.42%
2016-10-04 0 24.05 24.05 24.10 24.00 24.40 35,000 842,200 24.063 13.84 13.84 13.87 13.81 14.04 60,824 13.846 1.05%
2016-10-03 0 24.05 24.05 24.30 24.00 24.05 12,000 288,400 24.033 13.70 13.70 13.84 13.67 13.70 21,073 13.686 0.21%
2016-09-30 0 24.00 23.95 24.00 24.00 24.05 35,000 840,500 24.014 13.67 13.64 13.67 13.67 13.70 61,463 13.675 0.21%
2016-09-29 0 23.95 23.90 24.00 23.85 24.00 35,000 838,600 23.960 13.64 13.61 13.67 13.58 13.67 61,463 13.644 0.00%
2016-09-28 0 23.95 23.95 24.10 23.95 23.95 1,000 23,950 23.950 13.64 13.64 13.72 13.64 13.64 1,756 13.638 0.00%
2016-09-27 0 23.95 23.95 24.00 23.95 24.00 15,000 359,850 23.990 13.64 13.64 13.67 13.64 13.67 26,341 13.661 0.21%
2016-09-26 0 23.90 23.75 23.95 23.70 23.90 32,000 763,600 23.863 13.61 13.52 13.64 13.50 13.61 56,195 13.588 0.00%
2016-09-23 0 23.90 23.85 24.15 23.90 24.10 13,000 311,050 23.927 13.61 13.58 13.75 13.61 13.72 22,829 13.625 -0.42%
2016-09-22 0 24.00 24.00 24.15 24.00 24.00 17,000 408,000 24.000 13.67 13.67 13.75 13.67 13.67 29,854 13.667 0.00%
2016-09-21 0 24.00 24.00 24.15 23.95 24.05 38,000 912,100 24.003 13.67 13.67 13.75 13.64 13.70 66,732 13.668 0.21%
2016-09-20 0 23.95 23.90 24.00 23.90 24.05 43,000 1,029,400 23.940 13.64 13.61 13.67 13.61 13.70 75,512 13.632 0.21%
2016-09-19 0 23.90 23.90 23.95 23.85 24.00 44,000 1,052,400 23.918 13.61 13.61 13.64 13.58 13.67 77,268 13.620 0.84%
2016-09-15 0 23.70 23.55 23.75 23.55 23.80 18,000 427,350 23.742 13.50 13.41 13.52 13.41 13.55 31,610 13.520 0.85%
2016-09-14 0 23.50 23.60 23.75 23.35 23.50 5,000 117,200 23.440 13.38 13.44 13.52 13.30 13.38 8,780 13.348 0.43%
2016-09-13 0 23.40 23.40 23.75 23.30 23.30 8,000 186,900 23.363 13.33 13.33 13.52 13.27 13.27 14,049 13.304 -0.64%
2016-09-12 0 23.55 23.55 23.75 23.55 23.75 15,000 353,700 23.580 13.41 13.41 13.52 13.41 13.52 26,341 13.428 -1.88%
2016-09-09 0 24.00 23.80 24.00 23.50 24.00 20,200 481,980 23.860 13.67 13.55 13.67 13.38 13.67 35,473 13.587 1.91%
2016-09-08 0 23.55 23.55 23.80 23.55 23.75 74,000 1,752,500 23.682 13.41 13.41 13.55 13.41 13.52 129,951 13.486 0.00%
2016-09-07 0 23.55 23.55 23.60 23.40 23.55 36,000 845,950 23.499 13.41 13.41 13.44 13.33 13.41 63,220 13.381 0.64%
2016-09-06 0 23.40 23.40 23.50 23.30 23.35 13,000 303,400 23.338 13.33 13.33 13.38 13.27 13.30 22,829 13.290 0.43%
2016-09-05 0 23.30 23.15 23.35 22.40 23.45 131,000 3,024,150 23.085 13.27 13.18 13.30 12.76 13.35 230,049 13.146 -0.64%
2016-09-02 0 23.45 23.40 23.50 23.35 23.45 43,000 1,007,450 23.429 13.35 13.33 13.38 13.30 13.35 75,512 13.342 0.21%
2016-09-01 0 23.40 23.30 23.40 23.20 23.40 30,000 700,000 23.333 13.33 13.27 13.33 13.21 13.33 52,683 13.287 0.43%
2016-08-31 0 23.30 23.20 23.30 23.30 23.40 37,000 864,000 23.351 13.27 13.21 13.27 13.27 13.33 64,976 13.297 0.00%
2016-08-30 0 23.30 23.25 23.30 23.20 23.30 13,000 302,000 23.231 13.27 13.24 13.27 13.21 13.27 22,829 13.229 0.22%
2016-08-29 0 23.25 23.15 23.35 23.10 23.60 14,000 325,400 23.243 13.24 13.18 13.30 13.15 13.44 24,585 13.236 -1.48%
2016-08-26 0 23.60 23.50 23.60 23.30 23.60 23,000 541,600 23.548 13.44 13.38 13.44 13.27 13.44 40,390 13.409 1.07%
2016-08-25 0 23.35 23.35 23.50 23.30 23.30 5,000 116,500 23.300 13.30 13.30 13.38 13.27 13.27 8,780 13.268 0.43%
2016-08-24 0 23.25 23.25 23.30 23.25 23.30 11,000 255,900 23.264 13.24 13.24 13.27 13.24 13.27 19,317 13.247 0.22%
2016-08-23 0 23.20 23.20 23.35 23.20 23.45 24,000 559,900 23.329 13.21 13.21 13.30 13.21 13.35 42,146 13.285 0.65%
2016-08-22 0 23.05 23.05 23.30 23.05 23.20 7,000 161,650 23.093 13.13 13.13 13.27 13.13 13.21 12,293 13.150 -0.65%
2016-08-19 0 23.20 23.20 23.30 23.00 23.25 8,579 198,730 23.165 13.21 13.21 13.27 13.10 13.24 15,066 13.191 0.65%
2016-08-18 0 23.05 23.05 23.25 23.00 23.10 28,000 645,050 23.038 13.13 13.13 13.24 13.10 13.15 49,171 13.119 -0.22%
2016-08-17 0 23.10 23.05 23.15 23.10 23.15 7,000 162,000 23.143 13.15 13.13 13.18 13.15 13.18 12,293 13.179 -0.43%
2016-08-16 0 23.20 23.15 23.20 23.10 23.25 17,000 393,900 23.171 13.21 13.18 13.21 13.15 13.24 29,854 13.194 0.65%
2016-08-15 0 23.05 23.00 23.30 23.05 23.55 60,000 1,394,050 23.234 13.13 13.10 13.27 13.13 13.41 105,366 13.231 -1.50%
2016-08-12 0 23.40 23.40 23.45 22.90 23.45 45,000 1,048,800 23.307 13.33 13.33 13.35 13.04 13.35 79,024 13.272 0.00%
2016-08-11 0 23.40 23.40 23.45 23.20 23.45 5,000 116,500 23.300 13.33 13.33 13.35 13.21 13.35 8,780 13.268 1.08%
2016-08-10 0 23.15 23.15 23.25 23.10 23.30 30,000 694,600 23.153 13.18 13.18 13.24 13.15 13.27 52,683 13.185 -0.64%
2016-08-09 0 23.30 23.30 23.40 23.30 23.35 5,000 116,600 23.320 13.27 13.27 13.33 13.27 13.30 8,780 13.279 -0.43%
2016-08-08 0 23.40 23.25 23.40 23.20 23.50 5,000 116,500 23.300 13.33 13.24 13.33 13.21 13.38 8,780 13.268 1.96%
2016-08-05 0 22.95 22.95 23.00 22.90 23.05 30,000 689,250 22.975 13.07 13.07 13.10 13.04 13.13 52,683 13.083 0.66%
2016-08-04 0 22.80 22.80 23.00 22.80 22.85 14,000 319,800 22.843 12.98 12.98 13.10 12.98 13.01 24,585 13.008 -0.65%
2016-08-03 0 22.95 22.90 23.00 - - 0 0 - 13.07 13.04 13.10 - - 0 - 0.00%
2016-08-01 0 22.95 22.95 23.05 22.90 23.00 20,000 459,550 22.978 13.07 13.07 13.13 13.04 13.10 35,122 13.084 0.88%
2016-07-29 0 22.75 22.75 22.95 22.75 22.75 1,000 22,750 22.750 12.95 12.95 13.07 12.95 12.95 1,756 12.955 -0.44%
2016-07-28 0 22.85 22.85 22.90 22.85 22.85 5,000 114,250 22.850 13.01 13.01 13.04 13.01 13.01 8,780 13.012 -0.22%
2016-07-27 0 22.90 22.80 22.90 22.90 22.90 5,000 114,500 22.900 13.04 12.98 13.04 13.04 13.04 8,780 13.040 0.00%
2016-07-26 0 22.90 22.90 23.00 22.90 22.90 18,000 412,200 22.900 13.04 13.04 13.10 13.04 13.04 31,610 13.040 0.66%
2016-07-25 0 22.75 22.75 22.95 22.65 22.75 11,000 249,250 22.659 12.95 12.95 13.07 12.90 12.95 19,317 12.903 0.00%
2016-07-22 0 22.75 22.75 22.80 22.70 22.75 115,080 2,612,500 22.702 12.95 12.95 12.98 12.93 12.95 202,092 12.927 -0.22%
2016-07-21 0 22.80 22.80 22.85 22.80 22.90 32,000 730,200 22.819 12.98 12.98 13.01 12.98 13.04 56,195 12.994 0.00%
2016-07-20 0 22.80 22.65 22.80 22.55 22.90 21,000 477,350 22.731 12.98 12.90 12.98 12.84 13.04 36,878 12.944 0.22%
2016-07-19 0 22.75 22.50 22.85 - - 0 0 - 12.95 12.81 13.01 - - 0 - 0.00%
2016-07-18 0 22.75 22.55 22.75 22.40 22.75 10,000 225,950 22.595 12.95 12.84 12.95 12.76 12.95 17,561 12.867 0.66%
2016-07-15 0 22.60 22.60 22.85 22.50 22.60 2,000 45,100 22.550 12.87 12.87 13.01 12.81 12.87 3,512 12.841 0.00%
2016-07-14 0 22.60 22.60 22.80 22.35 22.70 3,000 67,650 22.550 12.87 12.87 12.98 12.73 12.93 5,268 12.841 -0.44%
2016-07-13 0 22.70 22.60 22.80 22.45 22.90 22,474 509,905 22.689 12.93 12.87 12.98 12.78 13.04 39,467 12.920 0.00%
2016-07-12 0 22.70 22.60 22.80 22.60 22.70 10,000 226,700 22.670 12.93 12.87 12.98 12.87 12.93 17,561 12.909 0.00%
2016-07-11 0 22.70 22.65 23.00 22.60 22.80 7,000 158,900 22.700 12.93 12.90 13.10 12.87 12.98 12,293 12.926 -1.09%
2016-07-08 0 22.95 22.50 22.95 - - 0 0 - 13.07 12.81 13.07 - - 0 - -0.22%
2016-07-07 0 23.00 22.55 23.00 22.90 23.00 8,000 183,450 22.931 13.10 12.84 13.10 13.04 13.10 14,049 13.058 1.10%
2016-07-06 0 22.75 22.50 22.80 22.70 22.75 8,000 181,800 22.725 12.95 12.81 12.98 12.93 12.95 14,049 12.941 0.00%
2016-07-05 0 22.75 22.40 22.80 22.60 22.75 9,000 204,350 22.706 12.95 12.76 12.98 12.87 12.95 15,805 12.930 0.66%
2016-07-04 0 22.60 22.40 22.65 22.30 22.60 15,000 337,700 22.513 12.87 12.76 12.90 12.70 12.87 26,341 12.820 0.89%
2016-06-30 0 22.40 22.00 22.45 21.50 22.40 18,000 399,700 22.206 12.76 12.53 12.78 12.24 12.76 31,610 12.645 1.36%
2016-06-29 0 22.10 22.15 22.20 21.85 22.10 6,000 132,100 22.017 12.58 12.61 12.64 12.44 12.58 10,537 12.537 1.38%
2016-06-28 0 21.80 21.80 22.00 21.55 21.85 18,000 390,350 21.686 12.41 12.41 12.53 12.27 12.44 31,610 12.349 0.00%
2016-06-27 0 21.80 21.45 21.85 21.70 21.85 7,000 152,550 21.793 12.41 12.21 12.44 12.36 12.44 12,293 12.410 -0.46%
2016-06-24 0 21.90 21.90 21.95 21.50 21.80 28,000 607,300 21.689 12.47 12.47 12.50 12.24 12.41 49,171 12.351 -0.45%
2016-06-23 0 22.00 21.70 22.20 21.80 22.00 7,000 153,000 21.857 12.53 12.36 12.64 12.41 12.53 12,293 12.446 0.69%
2016-06-22 0 21.85 21.75 22.10 21.75 21.85 9,000 196,300 21.811 12.44 12.39 12.58 12.39 12.44 15,805 12.420 0.00%
2016-06-21 0 21.85 21.80 21.85 21.70 21.85 16,000 348,250 21.766 12.44 12.41 12.44 12.36 12.44 28,098 12.394 -1.13%
2016-06-20 0 22.10 22.00 22.20 21.50 22.15 48,000 1,044,950 21.770 12.58 12.53 12.64 12.24 12.61 84,293 12.397 -0.67%
2016-06-17 0 22.25 22.15 22.25 22.25 22.55 6,400 142,800 22.313 12.67 12.61 12.67 12.67 12.84 11,239 12.706 -1.33%
2016-06-16 0 22.55 22.20 22.55 22.20 22.60 31,000 694,100 22.390 12.84 12.64 12.84 12.64 12.87 54,439 12.750 0.45%
2016-06-15 0 22.45 22.20 22.50 22.45 22.45 10,000 224,500 22.450 12.78 12.64 12.81 12.78 12.78 17,561 12.784 0.00%
2016-06-14 0 22.45 22.30 22.50 22.35 22.45 10,000 224,200 22.420 12.78 12.70 12.81 12.73 12.78 17,561 12.767 -0.22%
2016-06-13 0 22.50 22.30 22.50 22.50 22.50 1,000 22,500 22.500 12.81 12.70 12.81 12.81 12.81 1,756 12.813 0.00%
2016-06-10 0 22.50 22.40 22.90 22.50 22.50 1,000 22,500 22.500 12.81 12.76 13.04 12.81 12.81 1,756 12.813 0.00%
2016-06-08 0 22.50 22.50 22.75 22.50 22.90 8,000 181,100 22.638 12.81 12.81 12.95 12.81 13.04 14,049 12.891 0.00%
2016-06-07 0 23.00 22.90 23.25 22.90 23.00 15,000 344,850 22.990 12.81 12.76 12.95 12.76 12.81 26,927 12.807 0.22%
2016-06-06 0 22.95 22.60 23.00 22.95 22.95 8,000 183,600 22.950 12.78 12.59 12.81 12.78 12.78 14,361 12.785 0.00%
2016-06-03 0 22.95 22.75 22.95 22.95 22.95 1,000 22,950 22.950 12.78 12.67 12.78 12.78 12.78 1,795 12.785 0.00%
2016-06-02 0 22.95 22.90 23.00 22.95 22.95 4,000 91,800 22.950 12.78 12.76 12.81 12.78 12.78 7,180 12.785 0.00%
2016-06-01 0 22.95 22.85 22.95 22.95 22.95 2,000 45,900 22.950 12.78 12.73 12.78 12.78 12.78 3,590 12.785 0.00%
2016-05-31 0 22.95 22.85 22.95 22.85 23.00 11,000 252,700 22.973 12.78 12.73 12.78 12.73 12.81 19,746 12.797 0.22%
2016-05-30 0 22.90 22.85 22.90 - - 0 0 - 12.76 12.73 12.76 - - 0 - 0.00%
2016-05-27 0 22.90 22.70 22.95 22.70 22.90 58,000 1,321,050 22.777 12.76 12.65 12.78 12.65 12.76 104,117 12.688 0.44%
2016-05-26 0 22.80 22.65 22.90 22.80 23.00 2,000 45,800 22.900 12.70 12.62 12.76 12.70 12.81 3,590 12.757 -0.44%
2016-05-25 0 22.90 22.75 22.90 22.75 22.90 7,000 159,550 22.793 12.76 12.67 12.76 12.67 12.76 12,566 12.697 0.22%
2016-05-24 0 22.85 22.70 22.90 22.65 22.85 45,000 1,026,000 22.800 12.73 12.65 12.76 12.62 12.73 80,780 12.701 0.66%
2016-05-23 0 22.70 22.55 23.00 22.70 22.70 1,000 22,700 22.700 12.65 12.56 12.81 12.65 12.65 1,795 12.645 0.00%
2016-05-20 0 22.70 22.65 22.70 22.70 22.70 5,000 113,500 22.700 12.65 12.62 12.65 12.65 12.65 8,976 12.645 0.00%
2016-05-19 0 22.70 22.60 22.90 - - 0 0 - 12.65 12.59 12.76 - - 0 - 0.00%
2016-05-18 0 22.70 22.70 22.90 22.65 22.80 106,000 2,411,300 22.748 12.65 12.65 12.76 12.62 12.70 190,283 12.672 -0.87%
2016-05-17 0 22.90 22.85 22.90 22.60 22.95 63,000 1,438,950 22.840 12.76 12.73 12.76 12.59 12.78 113,093 12.724 0.44%
2016-05-16 0 22.80 22.60 22.80 - - 0 0 - 12.70 12.59 12.70 - - 0 - 0.00%
2016-05-13 0 22.80 22.60 22.80 22.65 22.80 4,000 90,900 22.725 12.70 12.59 12.70 12.62 12.70 7,180 12.659 0.44%
2016-05-12 0 22.70 22.65 23.00 22.70 22.70 1,000 22,700 22.700 12.65 12.62 12.81 12.65 12.65 1,795 12.645 -0.66%
2016-05-11 0 22.85 22.75 23.00 - - 0 0 - 12.73 12.67 12.81 - - 0 - 0.00%
2016-05-10 0 22.85 22.85 23.00 22.80 22.95 3,000 68,650 22.883 12.73 12.73 12.81 12.70 12.78 5,385 12.748 -0.65%
2016-05-09 0 23.00 22.90 23.00 22.70 23.00 19,000 435,450 22.918 12.81 12.76 12.81 12.65 12.81 34,107 12.767 0.00%
2016-05-06 0 23.00 23.00 23.10 22.55 23.00 37,000 844,600 22.827 12.81 12.81 12.87 12.56 12.81 66,420 12.716 -0.43%
2016-05-05 0 23.10 23.00 23.10 23.00 23.10 13,000 299,900 23.069 12.87 12.81 12.87 12.81 12.87 23,337 12.851 1.76%
2016-05-04 0 22.70 22.70 22.90 22.70 22.85 11,000 250,750 22.795 12.65 12.65 12.76 12.65 12.73 19,746 12.699 -0.87%
2016-05-03 0 22.90 22.85 23.10 22.65 22.90 30,000 684,200 22.807 12.76 12.73 12.87 12.62 12.76 53,854 12.705 0.88%
2016-04-29 0 22.70 22.65 22.70 22.70 22.70 3,000 68,100 22.700 12.65 12.62 12.65 12.65 12.65 5,385 12.645 -0.22%
2016-04-28 0 22.75 22.75 22.80 22.50 22.85 16,000 364,000 22.750 12.67 12.67 12.70 12.53 12.73 28,722 12.673 0.00%
2016-04-27 0 22.75 22.60 22.80 22.70 22.80 6,000 136,650 22.775 12.67 12.59 12.70 12.65 12.70 10,771 12.687 -0.66%
2016-04-26 0 22.90 22.55 22.90 22.55 22.90 15,000 340,900 22.727 12.76 12.56 12.76 12.56 12.76 26,927 12.660 1.55%
2016-04-25 0 22.55 22.50 22.65 22.40 22.55 32,889 739,685 22.490 12.56 12.53 12.62 12.48 12.56 59,040 12.529 0.22%
2016-04-22 0 22.50 22.40 22.55 22.50 22.60 4,000 90,300 22.575 12.53 12.48 12.56 12.53 12.59 7,180 12.576 0.00%
2016-04-21 0 22.50 22.50 22.70 22.50 22.50 2,000 45,200 22.600 12.53 12.53 12.65 12.53 12.53 3,590 12.590 0.45%
2016-04-20 0 22.40 22.40 22.70 22.30 22.30 1,000 22,300 22.300 12.48 12.48 12.65 12.42 12.42 1,795 12.423 0.00%
2016-04-19 0 22.40 22.40 22.65 22.10 22.40 14,000 312,050 22.289 12.48 12.48 12.62 12.31 12.48 25,132 12.417 0.67%
2016-04-18 0 22.25 22.20 22.25 22.00 22.40 32,000 711,600 22.238 12.39 12.37 12.39 12.26 12.48 57,444 12.388 -1.11%
2016-04-15 0 22.50 22.50 22.70 22.40 22.40 1,000 22,400 22.400 12.53 12.53 12.65 12.48 12.48 1,795 12.478 0.00%
2016-04-14 0 22.50 22.50 22.75 22.40 22.50 10,000 224,900 22.490 12.53 12.53 12.67 12.48 12.53 17,951 12.528 0.45%
2016-04-13 0 22.40 22.30 22.40 22.30 22.40 13,000 290,550 22.350 12.48 12.42 12.48 12.42 12.48 23,337 12.450 0.90%
2016-04-12 0 22.20 22.20 22.40 22.20 22.20 2,400 53,200 22.167 12.37 12.37 12.48 12.37 12.37 4,308 12.348 -0.22%
2016-04-11 0 22.25 22.10 22.15 22.10 22.35 17,000 378,700 22.276 12.39 12.31 12.34 12.31 12.45 30,517 12.409 -0.89%
2016-04-08 0 22.45 22.45 22.55 22.25 22.50 4,000 89,550 22.388 12.51 12.51 12.56 12.39 12.53 7,180 12.471 -1.54%
2016-04-07 0 22.80 22.50 22.80 22.70 22.80 25,000 569,400 22.776 12.70 12.53 12.70 12.65 12.70 44,878 12.688 1.79%
2016-04-06 0 22.40 22.40 22.75 22.40 22.40 5,000 112,000 22.400 12.48 12.48 12.67 12.48 12.48 8,976 12.478 -0.22%
2016-04-05 0 22.45 22.15 22.60 - - 0 0 - 12.51 12.34 12.59 - - 0 - 0.00%
2016-04-01 0 22.45 22.05 22.45 22.00 22.50 18,000 400,350 22.242 12.51 12.28 12.51 12.26 12.53 32,312 12.390 -0.44%
2016-03-31 0 22.55 22.40 22.65 22.00 23.15 106,000 2,389,000 22.538 12.56 12.48 12.62 12.26 12.90 190,283 12.555 -4.04%
2016-03-30 0 23.50 23.40 23.85 23.20 23.60 14,000 327,800 23.414 13.09 13.04 13.29 12.92 13.15 25,132 13.043 1.51%
2016-03-29 0 23.15 23.15 23.20 22.80 23.20 12,300 284,495 23.130 12.90 12.90 12.92 12.70 12.92 22,080 12.885 0.87%
2016-03-24 0 22.95 22.95 23.20 22.65 23.00 7,000 160,550 22.936 12.78 12.78 12.92 12.62 12.81 12,566 12.777 -1.08%
2016-03-23 0 23.20 23.10 23.35 22.25 23.40 13,000 300,650 23.127 12.92 12.87 13.01 12.39 13.04 23,337 12.883 -0.64%
2016-03-22 0 23.35 23.10 23.80 23.00 23.40 23,000 533,650 23.202 13.01 12.87 13.26 12.81 13.04 41,288 12.925 -0.21%
2016-03-21 0 23.40 23.35 23.40 23.00 23.85 13,000 307,050 23.619 13.04 13.01 13.04 12.81 13.29 23,337 13.157 0.00%
2016-03-18 0 23.40 23.20 23.40 22.90 23.40 5,000 115,850 23.170 13.04 12.92 13.04 12.76 13.04 8,976 12.907 0.00%
2016-03-17 0 23.40 23.10 23.40 22.95 23.50 8,000 186,700 23.338 13.04 12.87 13.04 12.78 13.09 14,361 13.001 1.52%
2016-03-16 0 23.05 23.05 23.40 22.90 22.90 1,000 22,900 22.900 12.84 12.84 13.04 12.76 12.76 1,795 12.757 -0.22%
2016-03-15 0 23.10 23.10 23.60 - - 0 0 - 12.87 12.87 13.15 - - 0 - 0.00%
2016-03-14 0 23.10 23.10 23.35 23.10 23.10 4,000 92,500 23.125 12.87 12.87 13.01 12.87 12.87 7,180 12.882 0.00%
2016-03-11 0 23.10 23.10 23.50 - - 0 0 - 12.87 12.87 13.09 - - 0 - 0.00%
2016-03-10 0 23.10 22.90 23.60 23.10 23.10 1,000 23,100 23.100 12.87 12.76 13.15 12.87 12.87 1,795 12.868 -0.86%
2016-03-09 0 23.30 23.25 23.50 23.20 23.30 3,000 69,700 23.233 12.98 12.95 13.09 12.92 12.98 5,385 12.942 -0.85%
2016-03-08 0 23.50 23.10 23.50 23.50 23.50 2,000 47,000 23.500 13.09 12.87 13.09 13.09 13.09 3,590 13.091 -0.42%
2016-03-07 0 23.60 23.40 23.60 23.30 23.60 9,000 211,800 23.533 13.15 13.04 13.15 12.98 13.15 16,156 13.110 1.29%
2016-03-04 0 23.30 23.00 23.60 23.20 23.30 2,000 46,500 23.250 12.98 12.81 13.15 12.92 12.98 3,590 12.952 1.08%
2016-03-03 0 23.05 22.80 23.05 22.65 23.10 7,500 171,875 22.917 12.84 12.70 12.84 12.62 12.87 13,463 12.766 -0.22%
2016-03-02 0 23.10 22.75 23.20 22.50 23.10 21,000 476,700 22.700 12.87 12.67 12.92 12.53 12.87 37,698 12.645 2.90%
2016-03-01 0 22.45 22.45 22.55 22.45 22.50 23,000 516,800 22.470 12.51 12.51 12.56 12.51 12.53 41,288 12.517 -0.22%
2016-02-29 0 22.50 22.40 22.55 22.25 22.60 17,000 379,750 22.338 12.53 12.48 12.56 12.39 12.59 30,517 12.444 0.90%
2016-02-26 0 22.30 22.25 22.30 22.15 22.30 13,000 289,350 22.258 12.42 12.39 12.42 12.34 12.42 23,337 12.399 0.22%
2016-02-25 0 22.25 22.10 22.25 22.20 22.30 24,000 533,900 22.246 12.39 12.31 12.39 12.37 12.42 43,083 12.392 0.45%
2016-02-24 0 22.15 22.15 22.20 21.90 22.40 25,000 554,150 22.166 12.34 12.34 12.37 12.20 12.48 44,878 12.348 -1.56%
2016-02-23 0 22.50 22.15 - 22.00 22.50 15,000 334,400 22.293 12.53 12.34 - 12.26 12.53 26,927 12.419 2.27%
2016-02-22 0 22.00 22.00 22.20 21.70 22.00 8,000 174,450 21.806 12.26 12.26 12.37 12.09 12.26 14,361 12.148 0.92%
2016-02-19 0 21.80 21.70 22.05 21.50 22.00 26,000 563,750 21.683 12.14 12.09 12.28 11.98 12.26 46,673 12.079 -1.36%
2016-02-18 0 22.10 22.00 22.15 21.60 22.20 15,000 327,750 21.850 12.31 12.26 12.34 12.03 12.37 26,927 12.172 0.45%
2016-02-17 0 22.00 21.80 22.20 21.80 22.00 10,000 218,600 21.860 12.26 12.14 12.37 12.14 12.26 17,951 12.177 1.15%
2016-02-16 0 21.75 21.75 21.90 21.55 21.90 18,000 390,900 21.717 12.12 12.12 12.20 12.00 12.20 32,312 12.098 0.69%
2016-02-15 0 21.60 21.60 21.95 21.60 22.20 41,000 895,300 21.837 12.03 12.03 12.23 12.03 12.37 73,600 12.164 -0.92%
2016-02-12 0 21.80 21.80 21.95 21.75 22.00 18,000 393,200 21.844 12.14 12.14 12.23 12.12 12.26 32,312 12.169 -2.02%
2016-02-11 0 22.25 22.00 22.25 22.00 22.45 28,000 619,200 22.114 12.39 12.26 12.39 12.26 12.51 50,263 12.319 0.23%
2016-02-05 0 22.20 22.00 22.40 21.90 22.20 20,178 444,641 22.036 12.37 12.26 12.48 12.20 12.37 36,222 12.275 0.91%
2016-02-04 0 22.00 21.85 22.00 21.80 22.00 33,000 722,400 21.891 12.26 12.17 12.26 12.14 12.26 59,239 12.195 0.92%
2016-02-03 0 21.80 21.80 21.90 21.80 22.15 25,000 548,700 21.948 12.14 12.14 12.20 12.14 12.34 44,878 12.226 -3.11%
2016-02-02 0 22.50 22.20 22.50 22.50 22.50 29,000 652,500 22.500 12.53 12.37 12.53 12.53 12.53 52,059 12.534 1.12%
2016-02-01 0 22.25 22.15 22.25 22.25 22.25 1,000 22,250 22.250 12.39 12.34 12.39 12.39 12.39 1,795 12.395 -0.67%
2016-01-29 0 22.40 22.20 22.45 22.40 22.55 13,500 303,650 22.493 12.48 12.37 12.51 12.48 12.56 24,234 12.530 1.13%
2016-01-28 0 22.15 22.05 22.20 22.00 22.20 24,000 531,750 22.156 12.34 12.28 12.37 12.26 12.37 43,083 12.342 -1.34%
2016-01-27 0 22.45 22.45 22.80 22.45 22.95 30,000 674,650 22.488 12.51 12.51 12.70 12.51 12.78 53,854 12.527 -1.54%
2016-01-26 0 22.80 22.70 22.80 22.80 23.15 15,000 344,550 22.970 12.70 12.65 12.70 12.70 12.90 26,927 12.796 -2.98%
2016-01-25 0 23.50 23.30 23.50 23.40 23.50 14,000 328,700 23.479 13.09 12.98 13.09 13.04 13.09 25,132 13.079 1.29%
2016-01-22 0 23.20 22.85 23.20 23.20 23.20 14,000 324,800 23.200 12.92 12.73 12.92 12.92 12.92 25,132 12.924 0.00%
2016-01-21 0 23.20 22.80 23.30 22.80 23.30 51,000 1,177,650 23.091 12.92 12.70 12.98 12.70 12.98 91,551 12.863 -1.69%
2016-01-20 0 23.60 23.30 23.60 23.50 23.75 5,000 118,150 23.630 13.15 12.98 13.15 13.09 13.23 8,976 13.163 -0.42%
2016-01-19 0 23.70 23.60 23.70 23.70 23.70 2,000 47,400 23.700 13.20 13.15 13.20 13.20 13.20 3,590 13.202 0.85%
2016-01-18 0 23.50 23.50 23.70 23.50 23.70 231,000 5,451,850 23.601 13.09 13.09 13.20 13.09 13.20 414,673 13.147 -2.49%
2016-01-15 0 24.10 23.85 24.10 24.10 24.10 6,000 144,600 24.100 13.43 13.29 13.43 13.43 13.43 10,771 13.425 -0.82%
2016-01-14 0 24.30 24.10 24.30 24.20 24.30 30,000 727,400 24.247 13.54 13.43 13.54 13.48 13.54 53,854 13.507 -1.22%
2016-01-13 0 24.60 24.30 24.70 24.50 24.70 50,000 1,231,000 24.620 13.70 13.54 13.76 13.65 13.76 89,756 13.715 0.41%
2016-01-12 0 24.50 24.50 24.60 24.50 24.60 46,000 1,127,200 24.504 13.65 13.65 13.70 13.65 13.70 82,576 13.651 -0.81%
2016-01-11 0 24.70 24.70 24.75 24.40 24.65 7,000 171,850 24.550 13.76 13.76 13.79 13.59 13.73 12,566 13.676 -1.20%
2016-01-08 0 25.00 24.90 25.20 24.90 25.00 14,000 349,200 24.943 13.93 13.87 14.04 13.87 13.93 25,132 13.895 0.81%
2016-01-07 0 24.80 24.70 24.85 24.70 25.20 21,000 521,100 24.814 13.82 13.76 13.84 13.76 14.04 37,698 13.823 -1.59%
2016-01-06 0 25.20 25.10 25.20 25.10 25.20 43,000 1,079,700 25.109 14.04 13.98 14.04 13.98 14.04 77,190 13.988 -0.79%
2016-01-05 0 25.40 25.40 25.45 24.80 25.40 31,000 778,350 25.108 14.15 14.15 14.18 13.82 14.15 55,649 13.987 -0.39%
2016-01-04 0 25.50 25.10 25.50 - - 0 0 - 14.21 13.98 14.21 - - 0 - 0.00%
2015-12-31 0 25.50 25.45 25.50 25.50 25.50 8,000 204,000 25.500 14.21 14.18 14.21 14.21 14.21 14,361 14.205 -0.39%
2015-12-30 0 25.60 25.60 25.70 25.55 25.60 8,000 204,700 25.588 14.26 14.26 14.32 14.23 14.26 14,361 14.254 -0.78%
2015-12-29 0 25.80 25.45 25.80 - - 0 0 - 14.37 14.18 14.37 - - 0 - -0.19%
2015-12-28 0 25.85 25.65 25.85 - - 0 0 - 14.40 14.29 14.40 - - 0 - 0.00%
2015-12-24 0 25.85 25.60 25.90 - - 0 0 - 14.40 14.26 14.43 - - 0 - 0.00%
2015-12-23 0 25.85 25.65 25.90 25.50 25.85 40,000 1,027,050 25.676 14.40 14.29 14.43 14.21 14.40 71,805 14.303 0.78%
2015-12-22 0 25.65 25.65 25.75 25.65 25.85 5,000 128,850 25.770 14.29 14.29 14.34 14.29 14.40 8,976 14.356 -1.16%
2015-12-21 0 25.95 25.65 25.95 25.75 26.00 5,000 129,450 25.890 14.46 14.29 14.46 14.34 14.48 8,976 14.422 0.78%
2015-12-18 0 25.75 25.65 25.90 25.60 25.75 50,000 1,284,700 25.694 14.34 14.29 14.43 14.26 14.34 89,756 14.313 0.19%
2015-12-17 0 25.70 25.40 26.30 25.40 25.90 54,000 1,379,050 25.538 14.32 14.15 14.65 14.15 14.43 96,937 14.226 0.00%
2015-12-16 0 25.70 25.65 25.70 25.65 25.70 9,000 231,000 25.667 14.32 14.29 14.32 14.29 14.32 16,156 14.298 0.00%
2015-12-15 0 25.70 25.65 25.70 25.70 25.70 8,000 205,600 25.700 14.32 14.29 14.32 14.32 14.32 14,361 14.317 -0.58%
2015-12-14 0 25.85 25.60 25.85 25.60 25.85 33,000 846,550 25.653 14.40 14.26 14.40 14.26 14.40 59,239 14.290 -0.39%
2015-12-11 0 25.95 25.95 26.00 25.80 25.95 9,000 233,100 25.900 14.46 14.46 14.48 14.37 14.46 16,156 14.428 0.00%
2015-12-10 0 25.95 25.95 26.00 25.80 25.80 1,800 46,280 25.711 14.46 14.46 14.48 14.37 14.37 3,231 14.323 -0.19%
2015-12-09 0 26.00 25.80 26.20 25.60 26.10 16,000 411,650 25.728 14.48 14.37 14.60 14.26 14.54 28,722 14.332 -1.14%
2015-12-08 0 26.30 26.15 26.30 26.25 26.35 46,000 1,210,700 26.320 14.65 14.57 14.65 14.62 14.68 82,576 14.662 -0.38%
2015-12-07 0 26.40 26.20 26.40 25.70 26.40 58,000 1,510,350 26.041 14.71 14.60 14.71 14.32 14.71 104,117 14.506 3.53%
2015-12-04 0 25.50 25.15 25.55 25.10 25.50 82,000 2,087,300 25.455 14.21 14.01 14.23 13.98 14.21 147,200 14.180 0.00%
2015-12-03 0 25.50 25.10 25.60 25.25 25.50 31,000 786,500 25.371 14.21 13.98 14.26 14.07 14.21 55,649 14.133 0.99%
2015-12-02 0 25.25 24.90 25.25 25.20 25.25 4,000 100,950 25.238 14.07 13.87 14.07 14.04 14.07 7,180 14.059 0.40%
2015-12-01 0 25.15 25.00 25.15 25.10 25.15 3,500 87,800 25.086 14.01 13.93 14.01 13.98 14.01 6,283 13.974 0.20%
2015-11-30 0 25.10 25.05 25.10 24.70 25.10 3,000 74,500 24.833 13.98 13.95 13.98 13.76 13.98 5,385 13.834 0.00%
2015-11-27 0 25.10 25.10 25.15 24.90 25.00 28,000 699,650 24.988 13.98 13.98 14.01 13.87 13.93 50,263 13.920 -0.40%
2015-11-26 0 25.20 25.20 25.30 25.20 25.20 1,000 25,200 25.200 14.04 14.04 14.09 14.04 14.04 1,795 14.038 -0.40%
2015-11-25 0 25.30 25.30 25.35 24.90 25.35 14,000 352,750 25.196 14.09 14.09 14.12 13.87 14.12 25,132 14.036 0.00%
2015-11-24 0 25.30 25.30 25.50 25.20 25.60 66,000 1,675,750 25.390 14.09 14.09 14.21 14.04 14.26 118,478 14.144 1.61%
2015-11-23 0 24.90 24.50 24.90 24.55 24.95 6,000 148,300 24.717 13.87 13.65 13.87 13.68 13.90 10,771 13.769 0.81%
2015-11-20 0 24.70 24.60 24.85 24.70 24.70 3,000 74,100 24.700 13.76 13.70 13.84 13.76 13.76 5,385 13.760 0.00%
2015-11-19 0 24.70 24.70 24.80 24.70 24.80 16,000 395,600 24.725 13.76 13.76 13.82 13.76 13.82 28,722 13.773 0.00%
2015-11-18 0 24.70 24.40 24.70 24.80 24.80 2,000 49,500 24.750 13.76 13.59 13.76 13.82 13.82 3,590 13.787 1.65%
2015-11-17 0 24.30 24.30 24.75 24.30 24.60 3,000 73,500 24.500 13.54 13.54 13.79 13.54 13.70 5,385 13.648 -1.22%
2015-11-16 0 24.60 24.30 25.00 24.05 24.60 50,000 1,220,700 24.414 13.70 13.54 13.93 13.40 13.70 89,756 13.600 1.23%
2015-11-13 0 24.30 24.30 24.50 24.30 24.50 6,000 146,800 24.467 13.54 13.54 13.65 13.54 13.65 10,771 13.630 -0.82%
2015-11-12 0 24.50 24.40 24.50 24.40 24.50 12,000 293,000 24.417 13.65 13.59 13.65 13.59 13.65 21,541 13.602 0.82%
2015-11-11 0 24.30 24.20 24.40 - - 0 0 - 13.54 13.48 13.59 - - 0 - 0.00%
2015-11-10 0 24.30 24.25 24.35 24.30 24.30 6,000 145,800 24.300 13.54 13.51 13.56 13.54 13.54 10,771 13.537 0.00%
2015-11-09 0 24.30 24.05 24.30 24.30 24.30 1,000 24,300 24.300 13.54 13.40 13.54 13.54 13.54 1,795 13.537 0.00%
2015-11-06 0 24.30 24.30 24.35 24.10 24.20 19,000 459,150 24.166 13.54 13.54 13.56 13.43 13.48 34,107 13.462 -2.02%
2015-11-05 0 24.80 24.10 24.90 24.00 24.80 33,000 799,250 24.220 13.82 13.43 13.87 13.37 13.82 59,239 13.492 2.69%
2015-11-04 0 24.15 24.10 24.15 24.10 24.15 13,000 313,450 24.112 13.45 13.43 13.45 13.43 13.45 23,337 13.432 0.62%
2015-11-03 0 24.00 24.20 24.25 23.90 24.40 22,000 529,300 24.059 13.37 13.48 13.51 13.31 13.59 39,493 13.402 -0.62%
2015-11-02 0 24.15 23.90 24.20 - - 0 0 - 13.45 13.31 13.48 - - 0 - 0.00%
2015-10-30 0 24.15 23.90 24.15 24.20 24.20 1,000 24,200 24.200 13.45 13.31 13.45 13.48 13.48 1,795 13.481 0.62%
2015-10-29 0 24.00 23.95 24.15 - - 0 0 - 13.37 13.34 13.45 - - 0 - 0.00%
2015-10-28 0 24.00 23.95 24.05 23.90 24.00 29,500 707,800 23.993 13.37 13.34 13.40 13.31 13.37 52,956 13.366 0.00%
2015-10-27 0 24.00 23.90 24.00 24.00 24.00 1,000 24,000 24.000 13.37 13.31 13.37 13.37 13.37 1,795 13.370 0.21%
2015-10-26 0 23.95 23.80 23.95 23.70 24.05 122,000 2,913,550 23.882 13.34 13.26 13.34 13.20 13.40 219,005 13.304 -0.42%
2015-10-23 0 24.05 24.05 24.45 24.05 24.45 34,112 824,926 24.183 13.40 13.40 13.62 13.40 13.62 61,235 13.471 -0.62%
2015-10-22 0 24.20 24.15 24.30 24.10 24.70 50,000 1,208,400 24.168 13.48 13.45 13.54 13.43 13.76 89,756 13.463 -0.41%
2015-10-20 0 24.30 24.25 24.45 24.30 24.35 47,000 1,142,250 24.303 13.54 13.51 13.62 13.54 13.56 84,371 13.538 -0.61%
2015-10-19 0 24.45 24.25 24.45 24.45 24.45 9,000 220,050 24.450 13.62 13.51 13.62 13.62 13.62 16,156 13.620 0.00%
2015-10-16 0 24.45 24.45 24.50 24.30 24.60 14,000 343,000 24.500 13.62 13.62 13.65 13.54 13.70 25,132 13.648 -0.61%
2015-10-15 0 24.60 24.60 24.70 24.35 24.60 12,000 294,150 24.513 13.70 13.70 13.76 13.56 13.70 21,541 13.655 0.00%
2015-10-14 0 24.60 24.60 24.70 24.25 24.60 3,000 73,450 24.483 13.70 13.70 13.76 13.51 13.70 5,385 13.639 -0.81%
2015-10-13 0 24.80 24.75 24.80 24.15 25.20 26,000 646,400 24.862 13.82 13.79 13.82 13.45 14.04 46,673 13.849 0.00%
2015-10-12 0 24.80 24.55 24.80 24.80 25.35 28,000 705,550 25.198 13.82 13.68 13.82 13.82 14.12 50,263 14.037 -1.39%
2015-10-09 0 25.15 24.80 25.15 25.20 25.20 6,000 151,200 25.200 14.01 13.82 14.01 14.04 14.04 10,771 14.038 -0.20%
2015-10-08 0 25.20 24.45 25.20 25.20 25.20 2,000 50,400 25.200 14.04 13.62 14.04 14.04 14.04 3,590 14.038 0.00%
2015-10-07 0 25.20 24.60 25.40 24.40 25.20 42,000 1,036,100 24.669 14.04 13.70 14.15 13.59 14.04 75,395 13.742 3.70%
2015-10-06 0 24.30 24.10 24.30 24.30 24.30 2,000 48,600 24.300 13.54 13.43 13.54 13.54 13.54 3,590 13.537 0.21%
2015-10-05 0 24.25 24.20 24.35 23.50 24.25 8,000 191,350 23.919 13.51 13.48 13.56 13.09 13.51 14,361 13.324 0.21%
2015-10-02 0 24.20 24.20 24.30 23.60 24.20 12,000 286,300 23.858 13.48 13.48 13.54 13.15 13.48 21,541 13.291 1.85%
2015-09-30 0 24.10 24.05 24.10 23.80 24.10 14,000 336,350 24.025 13.24 13.21 13.24 13.07 13.24 25,491 13.195 1.05%
2015-09-29 0 23.85 24.00 24.05 23.25 24.00 17,000 405,600 23.859 13.10 13.18 13.21 12.77 13.18 30,954 13.103 -0.62%
2015-09-25 0 24.00 24.00 24.20 23.95 24.00 3,000 71,900 23.967 13.18 13.18 13.29 13.15 13.18 5,462 13.163 0.00%
2015-09-24 0 24.00 24.00 24.20 23.20 24.40 13,000 312,700 24.054 13.18 13.18 13.29 12.74 13.40 23,671 13.211 0.63%
2015-09-23 0 23.85 23.85 24.50 23.85 24.15 10,000 240,550 24.055 13.10 13.10 13.46 13.10 13.26 18,208 13.211 -2.25%
2015-09-22 0 24.40 24.40 24.50 - - 0 0 - 13.40 13.40 13.46 - - 0 - 0.00%
2015-09-21 0 24.40 24.10 24.45 24.40 24.50 3,000 73,300 24.433 13.40 13.24 13.43 13.40 13.46 5,462 13.419 0.41%
2015-09-18 0 24.30 24.20 24.40 - - 0 0 - 13.35 13.29 13.40 - - 0 - 0.00%
2015-09-17 0 24.30 24.30 24.40 - - 0 0 - 13.35 13.35 13.40 - - 0 - 0.00%
2015-09-16 0 24.30 24.05 24.30 24.30 24.30 12,000 291,600 24.300 13.35 13.21 13.35 13.35 13.35 21,850 13.346 1.04%
2015-09-15 0 24.05 24.05 24.15 24.05 24.05 58,000 1,394,900 24.050 13.21 13.21 13.26 13.21 13.21 105,607 13.208 -1.03%
2015-09-14 0 24.30 24.25 24.30 24.25 24.30 3,000 72,850 24.283 13.35 13.32 13.35 13.32 13.35 5,462 13.337 0.21%
2015-09-11 0 24.25 24.00 24.50 24.25 24.25 1,000 24,250 24.250 13.32 13.18 13.46 13.32 13.32 1,821 13.318 1.04%
2015-09-10 0 24.00 24.00 24.25 24.00 24.25 17,000 408,750 24.044 13.18 13.18 13.32 13.18 13.32 30,954 13.205 -1.03%
2015-09-09 0 24.25 24.00 24.30 23.90 24.25 25,000 599,600 23.984 13.32 13.18 13.35 13.13 13.32 45,520 13.172 1.46%
2015-09-08 0 23.90 23.80 24.20 23.60 23.90 10,000 237,600 23.760 13.13 13.07 13.29 12.96 13.13 18,208 13.049 0.84%
2015-09-07 0 23.70 23.60 23.80 23.40 23.70 50,000 1,173,650 23.473 13.02 12.96 13.07 12.85 13.02 91,040 12.892 -0.84%
2015-09-04 0 23.90 23.90 24.05 23.90 24.05 6,000 143,850 23.975 13.13 13.13 13.21 13.13 13.21 10,925 13.167 -1.24%
2015-09-02 0 24.20 24.00 24.30 23.85 24.20 7,000 167,450 23.921 13.29 13.18 13.35 13.10 13.29 12,746 13.138 0.00%
2015-09-01 0 24.20 24.05 24.20 24.10 24.20 10,000 241,200 24.120 13.29 13.21 13.29 13.24 13.29 18,208 13.247 -1.22%
2015-08-31 0 24.50 24.25 24.50 24.20 24.50 16,000 390,550 24.409 13.46 13.32 13.46 13.29 13.46 29,133 13.406 0.82%
2015-08-28 0 24.30 24.20 24.50 24.00 24.50 13,000 316,650 24.358 13.35 13.29 13.46 13.18 13.46 23,671 13.377 -0.82%
2015-08-27 0 24.50 24.25 24.50 23.95 24.50 13,000 313,200 24.092 13.46 13.32 13.46 13.15 13.46 23,671 13.232 3.38%
2015-08-26 0 23.70 23.60 23.70 23.50 23.70 8,000 189,050 23.631 13.02 12.96 13.02 12.91 13.02 14,566 12.978 0.42%
2015-08-25 0 23.60 23.35 23.60 23.35 23.70 13,000 305,200 23.477 12.96 12.82 12.96 12.82 13.02 23,671 12.894 1.72%
2015-08-24 0 23.20 23.20 23.30 22.80 24.80 67,000 1,571,450 23.454 12.74 12.74 12.80 12.52 13.62 121,994 12.881 -7.20%
2015-08-21 0 25.00 24.90 25.10 24.85 25.60 36,000 904,200 25.117 13.73 13.68 13.79 13.65 14.06 65,549 13.794 -2.53%
2015-08-20 0 25.65 25.65 25.70 25.40 25.80 24,000 612,400 25.517 14.09 14.09 14.11 13.95 14.17 43,699 14.014 -0.97%
2015-08-19 0 25.90 25.85 25.95 25.60 26.00 30,000 775,000 25.833 14.22 14.20 14.25 14.06 14.28 54,624 14.188 -0.38%
2015-08-18 0 26.00 26.00 26.10 26.00 26.20 9,000 235,000 26.111 14.28 14.28 14.33 14.28 14.39 16,387 14.340 -1.14%
2015-08-17 0 26.30 26.10 26.30 26.30 26.30 11,000 289,300 26.300 14.44 14.33 14.44 14.44 14.44 20,029 14.444 0.19%
2015-08-14 0 26.25 26.00 26.25 26.10 26.60 11,000 290,600 26.418 14.42 14.28 14.42 14.33 14.61 20,029 14.509 0.00%
2015-08-13 0 26.25 26.15 26.25 26.25 26.25 3,000 78,750 26.250 14.42 14.36 14.42 14.42 14.42 5,462 14.417 0.19%
2015-08-12 0 26.20 26.05 26.30 25.95 26.55 24,000 631,300 26.304 14.39 14.31 14.44 14.25 14.58 43,699 14.446 -2.42%
2015-08-11 0 26.85 26.60 27.00 26.85 26.85 2,069 55,525 26.837 14.75 14.61 14.83 14.75 14.75 3,767 14.739 0.00%
2015-08-10 0 26.85 26.85 27.00 26.80 27.20 7,000 189,000 27.000 14.75 14.75 14.83 14.72 14.94 12,746 14.829 -0.56%
2015-08-07 0 27.00 26.60 27.00 27.00 27.00 5,000 135,000 27.000 14.83 14.61 14.83 14.83 14.83 9,104 14.829 0.56%
2015-08-06 0 26.85 26.50 26.90 26.60 27.00 7,000 187,500 26.786 14.75 14.55 14.77 14.61 14.83 12,746 14.711 -0.56%
2015-08-05 0 27.00 26.60 27.20 27.00 27.00 4,000 108,000 27.000 14.83 14.61 14.94 14.83 14.83 7,283 14.829 1.12%
2015-08-04 0 26.70 26.35 26.75 26.50 26.70 2,000 53,200 26.600 14.66 14.47 14.69 14.55 14.66 3,642 14.609 0.75%
2015-08-03 0 26.50 26.35 26.80 26.50 26.60 31,000 822,500 26.532 14.55 14.47 14.72 14.55 14.61 56,445 14.572 -1.49%
2015-07-31 0 26.90 26.90 26.95 26.80 27.20 11,000 295,200 26.836 14.77 14.77 14.80 14.72 14.94 20,029 14.739 0.00%
2015-07-30 0 26.90 26.90 27.00 26.75 27.15 12,000 321,700 26.808 14.77 14.77 14.83 14.69 14.91 21,850 14.723 -0.37%
2015-07-29 0 27.00 27.00 27.15 26.80 27.20 12,000 324,350 27.029 14.83 14.83 14.91 14.72 14.94 21,850 14.845 -0.74%
2015-07-28 0 27.20 26.70 27.20 26.55 27.20 39,600 1,062,160 26.822 14.94 14.66 14.94 14.58 14.94 72,104 14.731 1.12%
2015-07-27 0 26.90 26.90 27.00 26.60 27.10 24,000 644,450 26.852 14.77 14.77 14.83 14.61 14.88 43,699 14.747 -0.37%
2015-07-24 0 27.00 26.70 27.00 27.00 27.00 12,000 324,000 27.000 14.83 14.66 14.83 14.83 14.83 21,850 14.829 0.00%
2015-07-23 0 27.00 26.80 27.30 26.75 27.00 43,000 1,155,250 26.866 14.83 14.72 14.99 14.69 14.83 78,295 14.755 1.12%
2015-07-22 0 26.70 26.55 26.70 - - 0 0 - 14.66 14.58 14.66 - - 0 - 0.00%
2015-07-21 0 26.70 26.60 26.70 26.80 26.80 10,000 268,000 26.800 14.66 14.61 14.66 14.72 14.72 18,208 14.719 -0.19%
2015-07-20 0 26.75 26.30 26.80 26.75 26.75 1,000 26,750 26.750 14.69 14.44 14.72 14.69 14.69 1,821 14.691 1.33%
2015-07-17 0 26.40 26.20 26.45 26.40 26.40 1,000 26,400 26.400 14.50 14.39 14.53 14.50 14.50 1,821 14.499 1.15%
2015-07-16 0 26.10 26.00 26.20 25.70 26.10 12,600 326,570 25.918 14.33 14.28 14.39 14.11 14.33 22,942 14.234 0.00%
2015-07-15 0 26.10 25.95 26.10 26.00 26.50 2,000 52,500 26.250 14.33 14.25 14.33 14.28 14.55 3,642 14.417 1.56%
2015-07-14 0 25.70 25.50 26.00 25.70 26.00 15,000 386,100 25.740 14.11 14.00 14.28 14.11 14.28 27,312 14.137 -1.15%
2015-07-13 0 26.00 25.85 26.00 25.50 26.00 12,000 309,800 25.817 14.28 14.20 14.28 14.00 14.28 21,850 14.179 1.56%
2015-07-10 0 25.60 25.60 25.70 24.20 25.60 29,000 730,500 25.190 14.06 14.06 14.11 13.29 14.06 52,803 13.834 2.40%
2015-07-09 0 25.00 24.75 25.00 24.70 25.20 14,000 350,000 25.000 13.73 13.59 13.73 13.57 13.84 25,491 13.730 0.00%
2015-07-08 0 25.00 25.00 27.00 24.20 25.00 93,000 2,283,850 24.558 13.73 13.73 14.83 13.29 13.73 169,335 13.487 -1.57%
2015-07-07 0 25.40 25.25 26.15 25.25 25.70 53,000 1,342,900 25.338 13.95 13.87 14.36 13.87 14.11 96,503 13.916 -2.31%
2015-07-06 0 26.00 25.70 26.00 25.70 26.30 91,058 2,365,152 25.974 14.28 14.11 14.28 14.11 14.44 165,799 14.265 -1.89%
2015-07-03 0 26.50 26.40 26.50 26.30 26.50 28,000 737,450 26.338 14.55 14.50 14.55 14.44 14.55 50,983 14.465 0.00%
2015-07-02 0 26.50 26.40 26.70 - - 0 0 - 14.55 14.50 14.66 - - 0 - 0.00%
2015-06-30 0 26.50 26.40 26.50 26.05 26.50 7,000 184,450 26.350 14.55 14.50 14.55 14.31 14.55 12,746 14.472 0.38%
2015-06-29 0 26.40 26.40 26.45 26.15 26.65 38,000 997,200 26.242 14.50 14.50 14.53 14.36 14.64 69,191 14.412 -0.75%
2015-06-26 0 26.60 26.50 26.65 26.50 26.65 6,000 159,450 26.575 14.61 14.55 14.64 14.55 14.64 10,925 14.595 -0.37%
2015-06-25 0 26.70 26.50 26.75 - - 0 0 - 14.66 14.55 14.69 - - 0 - 0.00%
2015-06-24 0 26.70 26.70 26.75 26.60 26.85 15,000 399,450 26.630 14.66 14.66 14.69 14.61 14.75 27,312 14.625 0.00%
2015-06-23 0 26.70 26.70 26.75 26.60 26.60 11,000 292,600 26.600 14.66 14.66 14.69 14.61 14.61 20,029 14.609 0.00%
2015-06-22 0 26.70 26.70 26.80 26.40 26.60 14,000 371,000 26.500 14.66 14.66 14.72 14.50 14.61 25,491 14.554 0.38%
2015-06-19 0 26.60 26.55 26.60 26.55 26.65 18,000 478,400 26.578 14.61 14.58 14.61 14.58 14.64 32,775 14.597 1.14%
2015-06-18 0 26.30 26.30 26.60 26.30 26.60 32,000 848,600 26.519 14.44 14.44 14.61 14.44 14.61 58,266 14.564 -1.50%
2015-06-17 0 26.70 26.70 26.75 26.65 26.75 9,000 240,250 26.694 14.66 14.66 14.69 14.64 14.69 16,387 14.661 0.00%
2015-06-16 0 26.70 26.50 26.70 26.85 26.85 1,000 26,850 26.850 14.66 14.55 14.66 14.75 14.75 1,821 14.746 0.19%
2015-06-15 0 26.65 26.65 27.00 26.65 26.65 3,000 79,950 26.650 14.64 14.64 14.83 14.64 14.64 5,462 14.636 -1.30%
2015-06-12 0 27.00 26.95 27.00 26.80 27.20 7,873 213,220 27.082 14.83 14.80 14.83 14.72 14.94 14,335 14.874 -0.74%
2015-06-11 0 27.20 26.90 27.25 26.80 28.05 36,000 971,900 26.997 14.94 14.77 14.97 14.72 15.41 65,549 14.827 1.68%
2015-06-10 0 26.75 26.65 26.80 26.30 26.85 50,000 1,338,000 26.760 14.69 14.64 14.72 14.44 14.75 91,040 14.697 -0.56%
2015-06-09 0 26.90 26.90 27.00 26.65 27.05 11,000 295,700 26.882 14.77 14.77 14.83 14.64 14.86 20,029 14.764 -0.92%
2015-06-08 0 27.15 27.00 27.20 26.80 27.20 25,000 677,500 27.100 14.91 14.83 14.94 14.72 14.94 45,520 14.883 0.37%
2015-06-05 0 27.05 26.90 27.55 27.05 28.55 94,000 2,617,050 27.841 14.86 14.77 15.13 14.86 15.68 171,156 15.290 -1.17%
2015-06-04 0 28.75 28.55 28.80 28.45 28.90 80,000 2,290,950 28.637 15.03 14.93 15.06 14.87 15.11 153,009 14.973 0.17%
2015-06-03 0 28.70 28.70 28.80 28.70 28.80 21,000 604,200 28.771 15.01 15.01 15.06 15.01 15.06 40,165 15.043 0.70%
2015-06-02 0 28.50 28.45 28.60 28.45 28.60 35,000 998,150 28.519 14.90 14.87 14.95 14.87 14.95 66,942 14.911 0.00%
2015-06-01 0 28.50 28.40 28.80 28.50 28.65 9,000 257,200 28.578 14.90 14.85 15.06 14.90 14.98 17,214 14.942 -0.52%
2015-05-29 0 28.65 28.40 28.65 28.30 28.75 30,000 855,950 28.532 14.98 14.85 14.98 14.80 15.03 57,378 14.918 0.53%
2015-05-28 0 28.50 28.50 28.60 28.40 28.80 25,000 713,700 28.548 14.90 14.90 14.95 14.85 15.06 47,815 14.926 0.00%
2015-05-27 0 28.50 28.40 28.50 28.50 28.60 9,000 257,000 28.556 14.90 14.85 14.90 14.90 14.95 17,214 14.930 -0.70%
2015-05-26 0 28.70 28.40 28.90 28.00 28.70 28,000 796,000 28.429 15.01 14.85 15.11 14.64 15.01 53,553 14.864 1.77%
2015-05-22 0 28.20 28.20 28.30 28.10 28.25 52,000 1,464,600 28.165 14.74 14.74 14.80 14.69 14.77 99,456 14.726 -0.18%
2015-05-21 0 28.25 28.10 28.25 27.95 28.40 33,000 928,200 28.127 14.77 14.69 14.77 14.61 14.85 63,116 14.706 0.53%
2015-05-20 0 28.10 28.10 28.45 28.05 28.50 6,000 170,200 28.367 14.69 14.69 14.87 14.67 14.90 11,476 14.831 -1.23%
2015-05-19 0 28.45 28.10 28.45 28.00 28.50 67,000 1,881,700 28.085 14.87 14.69 14.87 14.64 14.90 128,145 14.684 0.18%
2015-05-18 0 28.40 28.05 28.40 28.25 28.40 7,000 198,450 28.350 14.85 14.67 14.85 14.77 14.85 13,388 14.823 0.53%
2015-05-15 0 28.25 28.20 28.30 28.00 28.25 49,000 1,377,550 28.113 14.77 14.74 14.80 14.64 14.77 93,718 14.699 0.18%
2015-05-14 0 28.20 28.05 28.20 28.20 28.20 2,000 56,400 28.200 14.74 14.67 14.74 14.74 14.74 3,825 14.744 -0.70%
2015-05-13 0 28.40 28.00 28.45 28.40 28.40 5,000 142,000 28.400 14.85 14.64 14.87 14.85 14.85 9,563 14.849 0.00%
2015-05-12 0 28.40 28.10 28.40 28.40 28.40 1,000 28,400 28.400 14.85 14.69 14.85 14.85 14.85 1,913 14.849 0.00%
2015-05-11 0 28.40 28.05 28.40 28.00 28.60 49,000 1,383,550 28.236 14.85 14.67 14.85 14.64 14.95 93,718 14.763 -0.87%
2015-05-08 0 28.65 28.60 28.65 28.10 29.80 79,000 2,269,400 28.727 14.98 14.95 14.98 14.69 15.58 151,097 15.020 2.32%
2015-05-07 0 28.00 27.85 28.05 27.70 28.10 20,000 560,400 28.020 14.64 14.56 14.67 14.48 14.69 38,252 14.650 -0.53%
2015-05-06 0 28.15 28.00 28.15 28.15 28.20 9,000 253,700 28.189 14.72 14.64 14.72 14.72 14.74 17,214 14.738 1.26%
2015-05-05 0 27.80 27.75 27.80 27.80 28.00 19,000 531,000 27.947 14.54 14.51 14.54 14.54 14.64 36,340 14.612 -1.24%
2015-05-04 0 28.15 28.00 28.15 27.65 28.20 39,000 1,083,100 27.772 14.72 14.64 14.72 14.46 14.74 74,592 14.520 1.44%
2015-04-30 0 27.75 27.70 27.80 27.40 27.75 47,000 1,293,100 27.513 14.51 14.48 14.54 14.33 14.51 89,893 14.385 0.91%
2015-04-29 0 27.50 27.40 27.55 27.35 27.55 20,000 549,350 27.468 14.38 14.33 14.40 14.30 14.40 38,252 14.361 0.73%
2015-04-28 0 27.30 27.30 27.35 27.25 27.30 9,000 245,650 27.294 14.27 14.27 14.30 14.25 14.27 17,214 14.271 0.74%
2015-04-27 0 27.10 27.00 27.05 27.00 27.20 91,000 2,460,800 27.042 14.17 14.12 14.14 14.12 14.22 174,048 14.139 0.74%
2015-04-24 0 26.90 26.90 26.95 26.70 27.00 25,500 685,025 26.864 14.06 14.06 14.09 13.96 14.12 48,772 14.046 0.37%
2015-04-23 0 26.80 26.80 26.90 26.60 27.00 110,000 2,957,000 26.882 14.01 14.01 14.06 13.91 14.12 210,388 14.055 -0.74%
2015-04-22 0 27.00 26.90 27.00 26.90 27.00 10,000 269,100 26.910 14.12 14.06 14.12 14.06 14.12 19,126 14.070 0.00%
2015-04-21 0 27.00 26.85 27.20 27.00 27.05 12,000 324,050 27.004 14.12 14.04 14.22 14.12 14.14 22,951 14.119 0.00%
2015-04-20 0 27.00 27.00 27.15 26.80 27.20 48,000 1,291,550 26.907 14.12 14.12 14.20 14.01 14.22 91,806 14.068 -0.74%
2015-04-17 0 27.20 27.10 27.30 27.10 27.30 15,000 407,350 27.157 14.22 14.17 14.27 14.17 14.27 28,689 14.199 -0.37%
2015-04-16 0 27.30 27.20 27.30 27.00 27.35 21,000 569,950 27.140 14.27 14.22 14.27 14.12 14.30 40,165 14.190 0.92%
2015-04-15 0 27.05 26.80 27.10 26.70 27.05 49,000 1,316,200 26.861 14.14 14.01 14.17 13.96 14.14 93,718 14.044 0.93%
2015-04-14 0 26.80 26.60 27.00 26.15 27.60 48,468 1,302,475 26.873 14.01 13.91 14.12 13.67 14.43 92,701 14.050 1.90%
2015-04-13 0 26.30 26.15 26.35 26.15 26.30 87,000 2,280,050 26.207 13.75 13.67 13.78 13.67 13.75 166,398 13.702 1.94%
2015-04-10 0 25.80 25.70 25.80 25.70 25.80 48,000 1,235,300 25.735 13.49 13.44 13.49 13.44 13.49 91,806 13.456 0.00%
2015-04-09 0 25.80 25.65 25.80 25.45 25.80 87,000 2,234,650 25.686 13.49 13.41 13.49 13.31 13.49 166,398 13.430 0.98%
2015-04-08 0 25.55 25.40 25.55 25.40 25.80 134,000 3,413,500 25.474 13.36 13.28 13.36 13.28 13.49 256,290 13.319 0.20%
2015-04-02 0 25.50 25.45 25.60 25.40 25.60 85,000 2,162,550 25.442 13.33 13.31 13.38 13.28 13.38 162,572 13.302 0.39%
2015-04-01 0 25.40 25.35 25.40 25.30 25.60 178,000 4,517,100 25.377 13.28 13.25 13.28 13.23 13.38 340,445 13.268 -0.97%
2015-03-31 0 25.65 25.55 25.70 25.10 26.00 107,000 2,720,500 25.425 13.41 13.36 13.44 13.12 13.59 204,650 13.293 1.79%
2015-03-30 0 25.20 24.70 25.20 25.10 25.20 2,000 50,300 25.150 13.18 12.91 13.18 13.12 13.18 3,825 13.150 2.02%
2015-03-27 0 24.70 24.70 25.00 24.70 25.00 45,000 1,124,650 24.992 12.91 12.91 13.07 12.91 13.07 86,068 13.067 -1.20%
2015-03-26 0 25.00 24.70 25.00 - - 0 0 - 13.07 12.91 13.07 - - 0 - 0.00%
2015-03-25 0 25.00 24.70 25.20 - - 0 0 - 13.07 12.91 13.18 - - 0 - 0.00%
2015-03-24 0 25.00 24.70 25.00 24.95 25.00 2,000 49,950 24.975 13.07 12.91 13.07 13.04 13.07 3,825 13.058 0.40%
2015-03-23 0 24.90 24.90 25.10 24.90 24.90 11,000 273,900 24.900 13.02 13.02 13.12 13.02 13.02 21,039 13.019 0.00%
2015-03-20 0 24.90 24.85 24.95 - - 0 0 - 13.02 12.99 13.04 - - 0 - 0.00%
2015-03-19 0 24.90 24.80 24.90 24.75 24.95 14,000 347,350 24.811 13.02 12.97 13.02 12.94 13.04 26,777 12.972 -0.40%
2015-03-18 0 25.00 24.90 25.10 24.75 25.00 6,000 149,100 24.850 13.07 13.02 13.12 12.94 13.07 11,476 12.993 0.81%
2015-03-17 0 24.80 24.75 24.85 24.70 24.90 41,000 1,017,400 24.815 12.97 12.94 12.99 12.91 13.02 78,417 12.974 -0.40%
2015-03-16 0 24.90 24.80 25.15 24.75 24.90 36,000 895,650 24.879 13.02 12.97 13.15 12.94 13.02 68,854 13.008 0.00%
2015-03-13 0 24.90 24.80 24.90 24.85 24.90 4,000 99,500 24.875 13.02 12.97 13.02 12.99 13.02 7,650 13.006 0.00%
2015-03-12 0 24.90 24.85 24.90 24.75 24.90 15,000 372,700 24.847 13.02 12.99 13.02 12.94 13.02 28,689 12.991 0.00%
2015-03-11 0 24.90 24.80 24.90 24.80 24.95 25,000 621,650 24.866 13.02 12.97 13.02 12.97 13.04 47,815 13.001 -0.40%
2015-03-10 0 25.00 24.90 25.00 25.00 25.05 25,000 625,100 25.004 13.07 13.02 13.07 13.07 13.10 47,815 13.073 0.00%
2015-03-09 0 25.00 24.85 25.00 25.00 25.00 25,000 625,000 25.000 13.07 12.99 13.07 13.07 13.07 47,815 13.071 0.00%
2015-03-06 0 25.00 24.90 25.00 25.00 25.30 27,000 675,800 25.030 13.07 13.02 13.07 13.07 13.23 51,641 13.087 -0.40%
2015-03-05 0 25.10 25.00 25.35 24.05 25.35 30,000 744,650 24.822 13.12 13.07 13.25 12.57 13.25 57,378 12.978 0.40%
2015-03-04 0 25.00 25.00 25.10 25.00 25.15 68,000 1,707,300 25.107 13.07 13.07 13.12 13.07 13.15 130,058 13.127 -1.77%
2015-03-03 0 25.45 25.05 25.45 25.15 25.45 21,000 532,200 25.343 13.31 13.10 13.31 13.15 13.31 40,165 13.250 1.19%
2015-03-02 0 25.15 25.10 25.15 25.10 25.45 22,000 554,200 25.191 13.15 13.12 13.15 13.12 13.31 42,078 13.171 -0.79%
2015-02-27 0 25.35 25.20 25.40 25.30 25.35 32,000 810,950 25.342 13.25 13.18 13.28 13.23 13.25 61,204 13.250 0.20%
2015-02-26 0 25.30 25.10 25.30 25.30 25.35 7,000 177,200 25.314 13.23 13.12 13.23 13.23 13.25 13,388 13.235 -0.20%
2015-02-25 0 25.35 25.10 25.35 25.25 25.35 44,000 1,111,300 25.257 13.25 13.12 13.25 13.20 13.25 84,155 13.205 0.60%
2015-02-24 0 25.20 25.20 25.25 25.00 25.20 13,000 325,800 25.062 13.18 13.18 13.20 13.07 13.18 24,864 13.103 0.40%
2015-02-23 0 25.10 25.00 25.20 25.00 25.40 29,000 727,600 25.090 13.12 13.07 13.18 13.07 13.28 55,466 13.118 -0.40%
2015-02-18 0 25.20 25.05 25.35 25.20 25.25 3,000 75,700 25.233 13.18 13.10 13.25 13.18 13.20 5,738 13.193 0.60%
2015-02-17 0 25.05 25.05 25.15 24.95 25.75 81,000 2,029,550 25.056 13.10 13.10 13.15 13.04 13.46 154,922 13.100 -0.60%
2015-02-16 0 25.20 25.20 25.35 24.80 25.30 49,000 1,234,500 25.194 13.18 13.18 13.25 12.97 13.23 93,718 13.172 -0.40%
2015-02-13 0 25.30 25.20 25.50 25.20 25.55 39,000 995,000 25.513 13.23 13.18 13.33 13.18 13.36 74,592 13.339 -0.78%
2015-02-12 0 25.50 25.45 25.70 25.30 25.70 17,000 432,300 25.429 13.33 13.31 13.44 13.23 13.44 32,514 13.296 0.79%
2015-02-11 0 25.30 25.05 25.30 25.30 25.30 8,000 202,400 25.300 13.23 13.10 13.23 13.23 13.23 15,301 13.228 0.00%
2015-02-10 0 25.30 25.20 25.30 25.30 25.30 29,000 733,700 25.300 13.23 13.18 13.23 13.23 13.23 55,466 13.228 0.00%
2015-02-09 0 25.30 25.15 25.50 25.00 25.30 82,000 2,056,850 25.084 13.23 13.15 13.33 13.07 13.23 156,834 13.115 0.40%
2015-02-06 0 25.20 25.00 25.20 24.95 25.20 6,000 150,100 25.017 13.18 13.07 13.18 13.04 13.18 11,476 13.080 0.20%
2015-02-05 0 25.15 25.00 25.20 24.90 25.20 77,000 1,925,650 25.008 13.15 13.07 13.18 13.02 13.18 147,271 13.076 -0.20%
2015-02-04 0 25.20 24.55 25.20 25.00 25.40 36,000 906,800 25.189 13.18 12.84 13.18 13.07 13.28 68,854 13.170 -0.98%
2015-02-03 0 25.45 25.35 25.45 24.90 25.45 60,000 1,513,100 25.218 13.31 13.25 13.31 13.02 13.31 114,757 13.185 2.62%
2015-02-02 0 24.80 24.80 25.00 24.50 24.90 22,000 543,350 24.698 12.97 12.97 13.07 12.81 13.02 42,078 12.913 1.02%
2015-01-30 0 24.55 24.25 24.55 24.30 24.60 71,000 1,732,900 24.407 12.84 12.68 12.84 12.71 12.86 135,796 12.761 1.24%
2015-01-29 0 24.25 24.10 24.30 24.00 24.60 50,000 1,211,550 24.231 12.68 12.60 12.71 12.55 12.86 95,631 12.669 -1.62%
2015-01-28 0 24.65 24.45 24.80 24.25 24.65 57,000 1,396,950 24.508 12.89 12.78 12.97 12.68 12.89 109,019 12.814 1.65%
2015-01-27 0 24.25 24.20 24.35 24.15 24.25 30,800 745,300 24.198 12.68 12.65 12.73 12.63 12.68 58,909 12.652 0.41%
2015-01-26 0 24.15 24.15 24.30 - - 0 0 - 12.63 12.63 12.71 - - 0 - 0.42%
2015-01-23 0 24.05 24.05 24.20 24.05 24.40 12,000 291,350 24.279 12.57 12.57 12.65 12.57 12.76 22,951 12.694 -0.62%
2015-01-22 0 24.20 24.00 24.30 24.15 24.20 2,000 48,350 24.175 12.65 12.55 12.71 12.63 12.65 3,825 12.640 -0.41%
2015-01-21 0 24.30 24.10 24.30 24.00 24.40 45,400 1,098,660 24.200 12.71 12.60 12.71 12.55 12.76 86,833 12.653 1.25%
2015-01-20 0 24.00 24.00 24.10 23.85 24.00 28,000 669,850 23.923 12.55 12.55 12.60 12.47 12.55 53,553 12.508 0.63%
2015-01-19 0 23.85 23.85 24.00 23.75 24.00 21,000 502,600 23.933 12.47 12.47 12.55 12.42 12.55 40,165 12.513 -0.62%
2015-01-16 0 24.00 23.75 24.00 23.45 24.00 36,000 862,500 23.958 12.55 12.42 12.55 12.26 12.55 68,854 12.526 0.21%
2015-01-15 0 23.95 23.75 23.95 23.95 23.95 4,000 95,800 23.950 12.52 12.42 12.52 12.52 12.52 7,650 12.522 0.00%
2015-01-14 0 23.95 23.85 23.95 23.80 24.00 11,000 263,250 23.932 12.52 12.47 12.52 12.44 12.55 21,039 12.513 0.84%
2015-01-13 0 23.75 23.75 23.90 23.65 23.80 11,000 261,550 23.777 12.42 12.42 12.50 12.37 12.44 21,039 12.432 0.00%
2015-01-12 0 23.75 23.75 23.80 23.55 23.75 19,600 463,910 23.669 12.42 12.42 12.44 12.31 12.42 37,487 12.375 -0.42%
2015-01-09 0 23.85 23.65 23.90 23.65 23.85 22,000 522,450 23.748 12.47 12.37 12.50 12.37 12.47 42,078 12.416 0.21%
2015-01-08 0 23.80 23.65 23.80 23.55 24.20 35,000 835,950 23.884 12.44 12.37 12.44 12.31 12.65 66,942 12.488 1.71%
2015-01-07 0 23.40 23.35 23.40 23.40 23.50 5,000 117,400 23.480 12.23 12.21 12.23 12.23 12.29 9,563 12.276 0.43%
2015-01-06 0 23.30 23.25 23.40 23.30 23.40 24,000 559,800 23.325 12.18 12.16 12.23 12.18 12.23 45,903 12.195 -0.85%
2015-01-05 0 23.50 23.40 23.60 23.50 23.50 5,000 117,500 23.500 12.29 12.23 12.34 12.29 12.29 9,563 12.287 0.43%
2015-01-02 0 23.40 23.25 23.40 23.40 23.50 8,000 187,600 23.450 12.23 12.16 12.23 12.23 12.29 15,301 12.261 0.86%
2014-12-31 0 23.20 23.10 23.45 - - 0 0 - 12.13 12.08 12.26 - - 0 - 0.00%
2014-12-30 0 23.20 22.95 23.30 23.00 23.20 20,000 462,600 23.130 12.13 12.00 12.18 12.03 12.13 38,252 12.093 0.87%
2014-12-29 0 23.00 22.80 23.00 22.80 23.10 4,450 102,247 22.977 12.03 11.92 12.03 11.92 12.08 8,511 12.013 -0.43%
2014-12-24 0 23.10 22.70 23.10 - - 0 0 - 12.08 11.87 12.08 - - 0 - 0.00%
2014-12-23 0 23.10 22.75 23.10 - - 0 0 - 12.08 11.89 12.08 - - 0 - 0.00%
2014-12-22 0 23.10 22.80 23.10 22.80 23.10 14,000 322,350 23.025 12.08 11.92 12.08 11.92 12.08 26,777 12.038 1.99%
2014-12-19 0 22.65 22.65 22.90 22.65 23.00 14,000 319,150 22.796 11.84 11.84 11.97 11.84 12.03 26,777 11.919 -1.52%
2014-12-18 0 23.00 22.80 23.00 22.90 23.00 25,000 574,800 22.992 12.03 11.92 12.03 11.97 12.03 47,815 12.021 0.44%
2014-12-17 0 22.90 22.90 22.95 22.75 22.80 7,000 159,500 22.786 11.97 11.97 12.00 11.89 11.92 13,388 11.913 0.00%
2014-12-16 0 22.90 22.90 23.00 22.90 22.90 1,000 22,900 22.900 11.97 11.97 12.03 11.97 11.97 1,913 11.973 -0.43%
2014-12-15 0 23.00 22.80 23.00 22.80 23.00 10,000 229,750 22.975 12.03 11.92 12.03 11.92 12.03 19,126 12.012 0.00%
2014-12-12 0 23.00 22.80 23.10 - - 0 0 - 12.03 11.92 12.08 - - 0 - 0.00%
2014-12-11 0 23.00 23.00 23.05 22.70 23.05 34,000 773,450 22.749 12.03 12.03 12.05 11.87 12.05 65,029 11.894 0.00%
2014-12-10 0 23.00 23.00 23.10 22.85 23.00 47,000 1,078,650 22.950 12.03 12.03 12.08 11.95 12.03 89,893 11.999 0.00%
2014-12-09 0 23.00 22.85 23.00 - - 0 0 - 12.03 11.95 12.03 - - 0 - 0.00%
2014-12-08 0 23.00 22.90 23.10 22.95 23.00 38,000 873,950 22.999 12.03 11.97 12.08 12.00 12.03 72,679 12.025 0.88%
2014-12-05 0 22.80 22.80 22.85 22.70 22.80 15,000 341,100 22.740 11.92 11.92 11.95 11.87 11.92 28,689 11.889 0.00%
2014-12-04 0 22.80 22.70 22.90 - - 0 0 - 11.92 11.87 11.97 - - 0 - 0.00%
2014-12-03 0 22.80 22.75 22.90 22.80 22.80 24,000 547,200 22.800 11.92 11.89 11.97 11.92 11.92 45,903 11.921 -0.22%
2014-12-02 0 22.85 22.80 22.90 22.75 22.85 21,450 489,460 22.819 11.95 11.92 11.97 11.89 11.95 41,026 11.931 0.66%
2014-12-01 0 22.70 22.70 22.80 22.60 22.70 22,000 498,400 22.655 11.87 11.87 11.92 11.82 11.87 42,078 11.845 0.00%
2014-11-28 0 22.70 22.60 22.70 - - 0 0 - 11.87 11.82 11.87 - - 0 - 0.00%
2014-11-27 0 22.70 22.50 22.70 - - 0 0 - 11.87 11.76 11.87 - - 0 - 0.00%
2014-11-26 0 22.70 22.45 22.70 22.40 22.70 60,000 1,348,000 22.467 11.87 11.74 11.87 11.71 11.87 114,757 11.747 0.67%
2014-11-25 0 22.55 22.50 22.75 22.55 22.55 2,000 45,300 22.650 11.79 11.76 11.89 11.79 11.79 3,825 11.842 -0.88%
2014-11-24 0 22.75 22.65 22.75 22.75 22.85 41,000 933,350 22.765 11.89 11.84 11.89 11.89 11.95 78,417 11.902 0.89%
2014-11-21 0 22.55 22.50 22.70 - - 0 0 - 11.79 11.76 11.87 - - 0 - 0.00%
2014-11-20 0 22.55 22.55 22.75 - - 0 0 - 11.79 11.79 11.89 - - 0 - 0.22%
2014-11-19 0 22.50 22.50 22.70 22.50 22.50 9,000 202,500 22.500 11.76 11.76 11.87 11.76 11.76 17,214 11.764 -0.22%
2014-11-18 0 22.55 22.55 22.75 22.55 22.80 17,000 383,650 22.568 11.79 11.79 11.89 11.79 11.92 32,514 11.799 -0.66%
2014-11-17 0 22.70 22.55 22.80 22.70 22.70 1,200 27,260 22.717 11.87 11.79 11.92 11.87 11.87 2,295 11.877 -0.44%
2014-11-14 0 22.80 22.65 22.80 22.80 22.80 1,000 22,800 22.800 11.92 11.84 11.92 11.92 11.92 1,913 11.921 0.44%
2014-11-13 0 22.70 22.60 22.70 22.70 22.70 12,000 272,400 22.700 11.87 11.82 11.87 11.87 11.87 22,951 11.869 0.00%
2014-11-12 0 22.70 22.60 22.70 22.70 22.70 10,000 227,000 22.700 11.87 11.82 11.87 11.87 11.87 19,126 11.869 0.89%
2014-11-11 0 22.50 22.50 22.65 22.50 22.90 19,000 430,800 22.674 11.76 11.76 11.84 11.76 11.97 36,340 11.855 -0.88%
2014-11-10 0 22.70 22.50 22.70 22.50 22.80 7,000 159,200 22.743 11.87 11.76 11.87 11.76 11.92 13,388 11.891 1.79%
2014-11-07 0 22.30 22.30 22.45 22.30 22.70 6,000 134,900 22.483 11.66 11.66 11.74 11.66 11.87 11,476 11.755 0.00%
2014-11-06 0 22.30 22.15 22.50 - - 0 0 - 11.66 11.58 11.76 - - 0 - 0.00%
2014-11-05 0 22.30 22.15 22.70 - - 0 0 - 11.66 11.58 11.87 - - 0 - 0.00%
2014-11-04 0 22.30 22.30 22.90 22.25 22.30 5,000 111,350 22.270 11.66 11.66 11.97 11.63 11.66 9,563 11.644 -0.89%
2014-11-03 0 22.50 22.25 22.50 - - 0 0 - 11.76 11.63 11.76 - - 0 - 0.00%
2014-10-31 0 22.50 22.25 22.70 22.50 22.50 4,000 90,000 22.500 11.76 11.63 11.87 11.76 11.76 7,650 11.764 1.12%
2014-10-30 0 22.25 22.10 22.30 22.25 22.25 3,000 66,750 22.250 11.63 11.55 11.66 11.63 11.63 5,738 11.633 0.00%
2014-10-29 0 22.25 22.05 22.25 21.90 22.40 38,000 837,700 22.045 11.63 11.53 11.63 11.45 11.71 72,679 11.526 1.60%
2014-10-28 0 21.90 21.90 22.25 21.85 21.95 22,000 482,450 21.930 11.45 11.45 11.63 11.42 11.48 42,078 11.466 -0.45%
2014-10-27 0 22.00 21.80 22.00 21.75 22.00 19,000 416,850 21.939 11.50 11.40 11.50 11.37 11.50 36,340 11.471 0.00%
2014-10-24 0 22.00 21.90 22.00 21.95 22.00 54,000 1,187,900 21.998 11.50 11.45 11.50 11.48 11.50 103,281 11.502 0.92%
2014-10-23 0 21.80 21.80 22.00 21.70 22.00 9,000 196,100 21.789 11.40 11.40 11.50 11.35 11.50 17,214 11.392 -0.91%
2014-10-22 0 22.00 21.85 22.00 22.00 22.00 3,000 66,000 22.000 11.50 11.42 11.50 11.50 11.50 5,738 11.503 0.46%
2014-10-21 0 21.90 21.90 22.20 21.90 22.15 10,000 219,450 21.945 11.45 11.45 11.61 11.45 11.58 19,126 11.474 -0.90%
2014-10-20 0 22.10 21.85 22.10 21.85 22.10 38,000 835,100 21.976 11.55 11.42 11.55 11.42 11.55 72,679 11.490 -1.34%
2014-10-17 0 22.40 22.05 22.60 22.10 22.60 53,500 1,187,800 22.202 11.71 11.53 11.82 11.55 11.82 102,325 11.608 0.00%
2014-10-16 0 22.40 22.40 22.50 22.40 22.80 32,000 718,400 22.450 11.71 11.71 11.76 11.71 11.92 61,204 11.738 -1.10%
2014-10-15 0 22.65 22.40 22.65 22.40 22.70 36,000 806,950 22.415 11.84 11.71 11.84 11.71 11.87 68,854 11.720 -0.22%
2014-10-14 0 22.70 22.70 22.80 22.45 22.65 10,069 226,723 22.517 11.87 11.87 11.92 11.74 11.84 19,258 11.773 0.22%
2014-10-13 0 22.65 22.45 22.70 22.45 22.80 18,000 406,650 22.592 11.84 11.74 11.87 11.74 11.92 34,427 11.812 -0.66%
2014-10-10 0 22.80 22.45 22.90 22.80 23.20 4,000 91,600 22.900 11.92 11.74 11.97 11.92 12.13 7,650 11.973 0.00%
2014-10-09 0 22.80 22.45 22.80 22.40 23.10 5,000 113,100 22.620 11.92 11.74 11.92 11.71 12.08 9,563 11.827 0.44%
2014-10-08 0 22.70 22.40 22.80 22.00 22.70 5,000 112,100 22.420 11.87 11.71 11.92 11.50 11.87 9,563 11.722 2.25%
2014-10-07 0 22.20 22.00 22.40 22.00 22.20 2,000 44,200 22.100 11.61 11.50 11.71 11.50 11.61 3,825 11.555 0.68%
2014-10-06 0 22.05 21.80 22.10 21.45 22.20 100,563 2,185,710 21.735 11.53 11.40 11.55 11.22 11.61 192,338 11.364 0.68%
2014-10-03 0 21.90 21.90 22.15 20.85 22.00 71,000 1,506,750 21.222 11.45 11.45 11.58 10.90 11.50 135,796 11.096 -2.28%
2014-09-30 0 22.80 22.80 22.85 22.65 23.00 6,000 136,450 22.742 11.72 11.72 11.74 11.64 11.82 11,675 11.687 -0.87%
2014-09-29 0 23.00 23.00 23.10 22.85 23.00 6,000 137,850 22.975 11.82 11.82 11.87 11.74 11.82 11,675 11.807 -1.08%
2014-09-26 0 23.25 23.00 23.30 22.70 23.25 35,000 805,600 23.017 11.95 11.82 11.97 11.67 11.95 68,107 11.829 -0.21%
2014-09-25 0 23.30 23.15 23.40 - - 0 0 - 11.97 11.90 12.03 - - 0 - 0.00%
2014-09-24 0 23.30 23.30 23.40 23.25 23.90 4,000 93,750 23.438 11.97 11.97 12.03 11.95 12.28 7,784 12.045 0.00%
2014-09-23 0 23.30 23.30 23.65 23.20 23.30 7,500 174,125 23.217 11.97 11.97 12.15 11.92 11.97 14,594 11.931 -0.21%
2014-09-22 0 23.35 23.15 23.35 23.00 23.40 28,000 646,200 23.079 12.00 11.90 12.00 11.82 12.03 54,485 11.860 -1.06%
2014-09-19 0 23.60 23.40 23.60 23.60 23.60 4,000 94,400 23.600 12.13 12.03 12.13 12.13 12.13 7,784 12.128 0.00%
2014-09-18 0 23.60 23.40 23.65 23.30 23.70 35,000 820,300 23.437 12.13 12.03 12.15 11.97 12.18 68,107 12.044 1.29%
2014-09-17 0 23.30 23.05 23.30 23.30 23.30 6,000 139,800 23.300 11.97 11.85 11.97 11.97 11.97 11,675 11.974 0.00%
2014-09-16 0 23.30 23.05 23.30 23.45 23.45 1,000 23,450 23.450 11.97 11.85 11.97 12.05 12.05 1,946 12.051 0.00%
2014-09-15 0 23.30 23.05 23.40 23.20 23.30 13,000 302,300 23.254 11.97 11.85 12.03 11.92 11.97 25,297 11.950 1.30%
2014-09-12 0 23.00 23.00 23.15 23.00 23.20 18,000 414,900 23.050 11.82 11.82 11.90 11.82 11.92 35,026 11.845 0.00%
2014-09-11 0 23.00 23.00 23.15 23.00 23.00 16,340 374,855 22.941 11.82 11.82 11.90 11.82 11.82 31,796 11.789 0.00%
2014-09-10 0 23.00 23.00 23.10 22.90 23.00 20,000 459,400 22.970 11.82 11.82 11.87 11.77 11.82 38,918 11.804 -0.65%
2014-09-08 0 23.15 23.00 23.15 23.00 23.15 6,000 138,150 23.025 11.90 11.82 11.90 11.82 11.90 11,675 11.833 0.65%
2014-09-05 0 23.00 23.00 23.10 23.00 23.00 7,000 161,000 23.000 11.82 11.82 11.87 11.82 11.82 13,621 11.820 -0.43%
2014-09-04 0 23.10 23.00 23.25 23.00 23.20 32,000 739,200 23.100 11.87 11.82 11.95 11.82 11.92 62,269 11.871 -0.43%
2014-09-03 0 23.20 23.00 23.30 23.00 23.20 14,000 323,200 23.086 11.92 11.82 11.97 11.82 11.92 27,243 11.864 0.00%
2014-09-02 0 23.20 22.80 23.25 23.10 23.20 16,000 369,900 23.119 11.92 11.72 11.95 11.87 11.92 31,134 11.881 0.43%
2014-09-01 0 23.10 22.80 23.10 22.20 23.20 44,000 998,500 22.693 11.87 11.72 11.87 11.41 11.92 85,620 11.662 1.32%
2014-08-29 0 22.80 22.80 22.95 22.55 22.80 15,000 340,150 22.677 11.72 11.72 11.79 11.59 11.72 29,189 11.654 -0.65%
2014-08-28 0 22.95 22.60 22.95 - - 0 0 - 11.79 11.61 11.79 - - 0 - -0.22%
2014-08-27 0 23.00 22.60 23.00 22.55 23.00 65,000 1,489,000 22.908 11.82 11.61 11.82 11.59 11.82 126,484 11.772 0.00%
2014-08-26 0 23.00 22.80 23.00 22.80 23.00 3,000 68,600 22.867 11.82 11.72 11.82 11.72 11.82 5,838 11.751 0.00%
2014-08-25 0 23.00 22.85 23.00 - - 0 0 - 11.82 11.74 11.82 - - 0 - 0.00%
2014-08-22 0 23.00 22.90 23.00 - - 0 0 - 11.82 11.77 11.82 - - 0 - 0.00%
2014-08-21 0 23.00 23.00 23.10 22.25 23.00 81,900 1,853,890 22.636 11.82 11.82 11.87 11.43 11.82 159,369 11.633 0.00%
2014-08-20 0 23.00 23.00 23.20 22.85 23.00 11,000 252,100 22.918 11.82 11.82 11.92 11.74 11.82 21,405 11.778 0.00%
2014-08-19 0 23.00 22.90 23.05 22.80 23.00 2,000 45,800 22.900 11.82 11.77 11.85 11.72 11.82 3,892 11.768 0.44%
2014-08-18 0 22.90 23.00 23.15 22.75 22.75 1,000 22,750 22.750 11.77 11.82 11.90 11.69 11.69 1,946 11.691 -0.43%
2014-08-15 0 23.00 22.90 23.15 22.80 23.00 20,000 457,300 22.865 11.82 11.77 11.90 11.72 11.82 38,918 11.750 0.00%
2014-08-14 0 23.00 23.00 23.20 22.75 23.20 33,000 754,200 22.855 11.82 11.82 11.92 11.69 11.92 64,215 11.745 0.00%
2014-08-13 0 23.00 22.85 23.00 - - 0 0 - 11.82 11.74 11.82 - - 0 - 0.00%
2014-08-12 0 23.00 23.00 23.20 22.85 23.25 36,000 833,700 23.158 11.82 11.82 11.92 11.74 11.95 70,052 11.901 1.55%
2014-08-11 0 22.65 22.60 22.80 22.65 22.90 42,000 953,250 22.696 11.64 11.61 11.72 11.64 11.77 81,728 11.664 -1.09%
2014-08-08 0 22.90 22.85 23.00 22.90 22.90 2,000 45,800 22.900 11.77 11.74 11.82 11.77 11.77 3,892 11.768 -0.43%
2014-08-07 0 23.00 22.90 23.00 22.80 23.05 50,000 1,148,100 22.962 11.82 11.77 11.82 11.72 11.85 97,295 11.800 0.44%
2014-08-06 0 22.90 22.45 22.90 22.30 22.90 40,000 899,700 22.493 11.77 11.54 11.77 11.46 11.77 77,836 11.559 2.00%
2014-08-05 0 22.45 22.45 22.55 22.45 22.45 3,000 67,350 22.450 11.54 11.54 11.59 11.54 11.54 5,838 11.537 0.00%
2014-08-04 0 22.45 22.45 22.55 22.45 22.55 5,000 112,450 22.490 11.54 11.54 11.59 11.54 11.59 9,730 11.558 0.00%
2014-08-01 0 22.45 22.30 22.45 22.25 22.45 18,000 401,950 22.331 11.54 11.46 11.54 11.43 11.54 35,026 11.476 0.90%
2014-07-31 0 22.25 22.15 22.30 22.25 22.30 47,000 1,045,900 22.253 11.43 11.38 11.46 11.43 11.46 91,457 11.436 0.45%
2014-07-30 0 22.15 22.15 22.20 22.15 22.50 61,000 1,361,650 22.322 11.38 11.38 11.41 11.38 11.56 118,700 11.471 -0.45%
2014-07-29 0 22.25 22.10 22.30 22.00 22.40 38,000 840,450 22.117 11.43 11.36 11.46 11.31 11.51 73,944 11.366 1.14%
2014-07-28 0 22.00 21.95 22.40 21.60 22.10 115,100 2,504,640 21.761 11.31 11.28 11.51 11.10 11.36 223,973 11.183 0.69%
2014-07-25 0 21.85 21.75 21.85 21.80 21.85 2,000 43,650 21.825 11.23 11.18 11.23 11.20 11.23 3,892 11.216 0.23%
2014-07-24 0 21.80 21.75 21.85 21.70 21.85 64,000 1,394,750 21.793 11.20 11.18 11.23 11.15 11.23 124,538 11.199 0.46%
2014-07-23 0 21.70 21.60 21.70 21.55 21.70 22,000 474,400 21.564 11.15 11.10 11.15 11.07 11.15 42,810 11.082 0.46%
2014-07-22 0 21.60 21.60 21.70 21.60 21.85 13,000 282,000 21.692 11.10 11.10 11.15 11.10 11.23 25,297 11.148 -0.46%
2014-07-21 0 21.70 21.55 21.80 - - 0 0 - 11.15 11.07 11.20 - - 0 - 0.00%
2014-07-18 0 21.70 21.55 21.80 21.50 21.70 11,000 238,300 21.664 11.15 11.07 11.20 11.05 11.15 21,405 11.133 0.70%
2014-07-17 0 21.55 21.55 21.75 - - 0 0 - 11.07 11.07 11.18 - - 0 - 0.23%
2014-07-16 0 21.50 21.50 21.55 21.50 21.60 17,000 366,100 21.535 11.05 11.05 11.07 11.05 11.10 33,080 11.067 0.00%
2014-07-15 0 21.50 21.50 21.55 21.50 21.50 5,000 107,500 21.500 11.05 11.05 11.07 11.05 11.05 9,730 11.049 -0.23%
2014-07-14 0 21.55 21.45 21.55 21.60 21.60 2,000 43,200 21.600 11.07 11.02 11.07 11.10 11.10 3,892 11.100 0.23%
2014-07-11 0 21.50 21.50 21.60 21.50 21.50 22,000 473,000 21.500 11.05 11.05 11.10 11.05 11.05 42,810 11.049 0.47%
2014-07-10 0 21.40 21.45 21.50 21.40 21.50 82,000 1,759,200 21.454 11.00 11.02 11.05 11.00 11.05 159,564 11.025 -0.23%
2014-07-09 0 21.45 21.45 21.60 21.40 21.45 2,000 42,850 21.425 11.02 11.02 11.10 11.00 11.02 3,892 11.010 0.23%
2014-07-08 0 21.40 21.35 21.70 21.40 21.70 58,000 1,252,900 21.602 11.00 10.97 11.15 11.00 11.15 112,862 11.101 -1.15%
2014-07-07 0 21.65 21.65 21.75 21.50 21.65 61,000 1,313,000 21.525 11.13 11.13 11.18 11.05 11.13 118,700 11.062 -0.69%
2014-07-04 0 21.80 21.65 21.80 21.80 21.80 31,000 675,800 21.800 11.20 11.13 11.20 11.20 11.20 60,323 11.203 -0.23%
2014-07-03 0 21.85 21.55 21.85 21.70 21.85 20,000 435,050 21.753 11.23 11.07 11.23 11.15 11.23 38,918 11.179 1.63%
2014-07-02 0 21.50 21.50 21.70 21.40 21.50 42,000 902,000 21.476 11.05 11.05 11.15 11.00 11.05 81,728 11.037 0.47%
2014-06-30 0 21.40 21.40 21.45 21.40 21.45 15,000 321,250 21.417 11.00 11.00 11.02 11.00 11.02 29,189 11.006 0.00%
2014-06-27 0 21.40 21.40 21.50 21.40 21.40 5,000 107,000 21.400 11.00 11.00 11.05 11.00 11.00 9,730 10.997 0.00%
2014-06-26 0 21.40 21.40 21.45 21.20 21.40 20,475 436,022 21.295 11.00 11.00 11.02 10.89 11.00 39,842 10.944 0.23%
2014-06-25 0 21.35 21.35 21.40 21.15 21.20 7,500 158,700 21.160 10.97 10.97 11.00 10.87 10.89 14,594 10.874 -0.23%
2014-06-24 0 21.40 21.35 21.40 21.40 21.40 23,000 492,200 21.400 11.00 10.97 11.00 11.00 11.00 44,756 10.997 0.23%
2014-06-23 0 21.35 21.20 21.35 21.35 21.35 10,000 213,500 21.350 10.97 10.89 10.97 10.97 10.97 19,459 10.972 0.00%
2014-06-20 0 21.35 21.15 21.50 21.35 21.35 1,000 21,350 21.350 10.97 10.87 11.05 10.97 10.97 1,946 10.972 0.00%
2014-06-19 0 21.35 21.35 21.40 21.00 21.40 30,000 634,850 21.162 10.97 10.97 11.00 10.79 11.00 58,377 10.875 -0.70%
2014-06-18 0 21.50 21.50 21.60 21.45 21.70 129,500 2,786,775 21.519 11.05 11.05 11.10 11.02 11.15 251,994 11.059 -0.92%
2014-06-17 0 21.70 21.60 21.70 21.60 21.70 33,466 723,072 21.606 11.15 11.10 11.15 11.10 11.15 65,121 11.103 0.93%
2014-06-16 0 21.50 21.45 21.50 21.40 21.60 23,000 494,050 21.480 11.05 11.02 11.05 11.00 11.10 44,756 11.039 1.90%
2014-06-13 0 21.10 21.10 21.20 21.10 21.20 9,000 190,550 21.172 10.84 10.84 10.89 10.84 10.89 17,513 10.880 -0.47%
2014-06-12 0 21.20 21.20 21.30 21.20 21.30 4,000 85,000 21.250 10.89 10.89 10.95 10.89 10.95 7,784 10.920 -0.93%
2014-06-11 0 21.40 21.10 21.40 21.40 21.40 30,000 642,000 21.400 11.00 10.84 11.00 11.00 11.00 58,377 10.997 0.00%
2014-06-10 0 21.40 21.20 21.45 21.20 21.40 20,000 426,000 21.300 11.00 10.89 11.02 10.89 11.00 38,918 10.946 0.00%
2014-06-09 0 21.40 21.30 21.45 21.15 21.40 5,000 106,500 21.300 11.00 10.95 11.02 10.87 11.00 9,730 10.946 0.47%
2014-06-06 0 21.30 21.30 21.35 21.10 21.30 44,000 936,550 21.285 10.95 10.95 10.97 10.84 10.95 85,620 10.938 0.00%
2014-06-05 0 21.30 21.30 21.50 21.30 21.30 11,000 234,300 21.300 10.95 10.95 11.05 10.95 10.95 21,405 10.946 -0.47%
2014-06-04 0 21.40 21.20 21.45 21.20 21.45 34,000 725,250 21.331 11.00 10.89 11.02 10.89 11.02 66,161 10.962 0.71%
2014-06-03 0 21.25 21.10 21.45 21.25 21.25 6,000 127,500 21.250 10.92 10.84 11.02 10.92 10.92 11,675 10.920 0.00%
2014-05-30 0 21.25 21.00 21.30 21.00 21.30 25,400 540,340 21.273 10.92 10.79 10.95 10.79 10.95 49,426 10.932 1.63%
2014-05-29 0 21.60 21.50 21.60 21.60 21.60 4,000 86,400 21.600 10.75 10.70 10.75 10.75 10.75 8,040 10.746 0.47%
2014-05-28 0 21.50 21.50 21.60 21.45 21.50 22,000 472,250 21.466 10.70 10.70 10.75 10.67 10.70 44,222 10.679 0.00%
2014-05-27 0 21.50 21.40 21.50 21.50 21.50 1,000 21,500 21.500 10.70 10.65 10.70 10.70 10.70 2,010 10.696 -0.46%
2014-05-26 0 21.60 21.40 21.60 21.60 21.60 2,528 53,565 21.189 10.75 10.65 10.75 10.75 10.75 5,082 10.541 0.93%
2014-05-23 0 21.40 21.35 21.40 21.30 21.40 23,000 491,300 21.361 10.65 10.62 10.65 10.60 10.65 46,233 10.627 0.23%
2014-05-22 0 21.35 21.30 21.35 21.35 21.40 19,000 405,700 21.353 10.62 10.60 10.62 10.62 10.65 38,192 10.623 0.00%
2014-05-21 0 21.35 21.35 21.50 21.35 21.35 1,000 21,350 21.350 10.62 10.62 10.70 10.62 10.62 2,010 10.621 -0.23%
2014-05-20 0 21.40 21.40 21.50 21.40 21.45 4,000 85,700 21.425 10.65 10.65 10.70 10.65 10.67 8,040 10.659 -0.23%
2014-05-19 0 21.45 21.45 21.50 21.30 21.35 27,400 583,840 21.308 10.67 10.67 10.70 10.60 10.62 55,077 10.600 -0.23%
2014-05-16 0 21.50 21.40 21.50 - - 0 0 - 10.70 10.65 10.70 - - 0 - -0.46%
2014-05-15 0 21.60 21.50 21.65 - - 0 0 - 10.75 10.70 10.77 - - 0 - 0.00%
2014-05-14 0 21.60 21.50 21.65 - - 0 0 - 10.75 10.70 10.77 - - 0 - 0.00%
2014-05-13 0 21.60 21.35 21.60 21.35 21.60 17,336 373,774 21.561 10.75 10.62 10.75 10.62 10.75 34,847 10.726 0.00%
2014-05-12 0 21.60 21.50 21.60 21.40 21.60 5,000 107,600 21.520 10.75 10.70 10.75 10.65 10.75 10,051 10.706 0.47%
2014-05-09 0 21.50 21.50 21.55 21.30 21.55 10,000 214,500 21.450 10.70 10.70 10.72 10.60 10.72 20,101 10.671 0.00%
2014-05-08 0 21.50 21.50 21.55 21.30 21.55 8,000 170,650 21.331 10.70 10.70 10.72 10.60 10.72 16,081 10.612 0.00%
2014-05-07 0 21.50 21.40 21.55 21.20 21.50 16,000 340,850 21.303 10.70 10.65 10.72 10.55 10.70 32,162 10.598 0.00%
2014-05-05 0 21.50 21.45 21.50 21.00 21.50 36,000 764,600 21.239 10.70 10.67 10.70 10.45 10.70 72,364 10.566 0.23%
2014-05-02 0 21.45 21.45 21.50 21.45 21.45 1,000 21,450 21.450 10.67 10.67 10.70 10.67 10.67 2,010 10.671 0.00%
2014-04-30 0 21.45 21.40 21.45 21.60 21.60 4,000 86,400 21.600 10.67 10.65 10.67 10.75 10.75 8,040 10.746 -0.69%
2014-04-29 0 21.60 21.50 21.75 21.10 21.60 15,000 320,800 21.387 10.75 10.70 10.82 10.50 10.75 30,152 10.640 1.41%
2014-04-28 0 21.30 21.20 21.60 - - 0 0 - 10.60 10.55 10.75 - - 0 - 0.00%
2014-04-25 0 21.30 21.30 21.40 21.15 21.15 4,000 84,600 21.150 10.60 10.60 10.65 10.52 10.52 8,040 10.522 -0.93%
2014-04-24 0 21.50 21.50 21.70 21.50 21.70 41,000 881,700 21.505 10.70 10.70 10.80 10.70 10.80 82,415 10.698 0.00%
2014-04-23 0 21.50 21.30 21.60 21.50 21.50 45,000 967,500 21.500 10.70 10.60 10.75 10.70 10.70 90,455 10.696 0.00%
2014-04-22 0 21.50 21.30 21.60 21.50 21.60 3,400 73,240 21.541 10.70 10.60 10.75 10.70 10.75 6,834 10.716 0.00%
2014-04-17 0 21.50 21.20 21.50 21.50 21.50 5,000 107,500 21.500 10.70 10.55 10.70 10.70 10.70 10,051 10.696 0.00%
2014-04-16 0 21.50 21.05 21.60 21.50 21.50 4,000 86,000 21.500 10.70 10.47 10.75 10.70 10.70 8,040 10.696 0.70%
2014-04-15 0 21.35 21.00 21.35 21.30 21.35 11,000 234,750 21.341 10.62 10.45 10.62 10.60 10.62 22,111 10.617 0.23%
2014-04-14 0 21.30 21.00 21.30 21.20 21.30 4,000 85,000 21.250 10.60 10.45 10.60 10.55 10.60 8,040 10.572 0.95%
2014-04-11 0 21.10 20.80 21.20 - - 0 0 - 10.50 10.35 10.55 - - 0 - 0.00%
2014-04-10 0 21.10 20.80 21.30 21.05 21.10 5,000 105,350 21.070 10.50 10.35 10.60 10.47 10.50 10,051 10.482 0.48%
2014-04-09 0 21.00 20.80 21.00 20.90 21.00 4,000 83,750 20.938 10.45 10.35 10.45 10.40 10.45 8,040 10.416 0.96%
2014-04-08 0 20.80 20.80 20.90 - - 2,000 41,600 20.800 10.35 10.35 10.40 - - 4,020 10.348 0.00%
2014-04-07 0 20.80 20.65 20.95 - - 0 0 - 10.35 10.27 10.42 - - 0 - 0.00%
2014-04-04 0 20.80 20.80 20.85 20.70 20.80 37,000 767,850 20.753 10.35 10.35 10.37 10.30 10.35 74,374 10.324 0.73%
2014-04-03 0 20.65 20.65 20.95 - - 0 0 - 10.27 10.27 10.42 - - 0 - 0.00%
2014-04-02 0 20.65 20.65 20.70 20.60 20.65 18,000 371,000 20.611 10.27 10.27 10.30 10.25 10.27 36,182 10.254 0.49%
2014-04-01 0 20.55 20.55 20.60 20.50 20.60 26,000 535,300 20.588 10.22 10.22 10.25 10.20 10.25 52,263 10.242 0.24%
2014-03-31 0 20.50 20.25 20.55 20.00 20.70 8,000 163,100 20.388 10.20 10.07 10.22 9.950 10.30 16,081 10.142 -0.97%
2014-03-28 0 20.70 20.65 20.85 20.70 20.70 2,000 41,400 20.700 10.30 10.27 10.37 10.30 10.30 4,020 10.298 -0.24%
2014-03-27 0 20.75 20.60 20.75 20.60 20.85 33,000 683,700 20.718 10.32 10.25 10.32 10.25 10.37 66,334 10.307 0.73%
2014-03-26 0 20.60 20.40 20.60 20.50 20.60 25,000 514,500 20.580 10.25 10.15 10.25 10.20 10.25 50,253 10.238 0.49%
2014-03-25 0 20.50 20.50 20.60 20.50 20.60 16,000 328,500 20.531 10.20 10.20 10.25 10.20 10.25 32,162 10.214 -0.24%
2014-03-24 0 20.55 20.40 20.60 20.55 20.55 5,000 102,750 20.550 10.22 10.15 10.25 10.22 10.22 10,051 10.223 0.24%
2014-03-21 0 20.50 20.40 20.60 20.40 20.50 32,000 654,400 20.450 10.20 10.15 10.25 10.15 10.20 64,324 10.174 0.49%
2014-03-20 0 20.40 20.40 20.50 20.30 20.40 8,000 162,800 20.350 10.15 10.15 10.20 10.10 10.15 16,081 10.124 -0.73%
2014-03-19 0 20.55 20.55 20.70 20.15 20.80 30,000 613,200 20.440 10.22 10.22 10.30 10.02 10.35 60,303 10.169 1.73%
2014-03-18 0 20.20 20.20 20.25 19.76 20.40 259,000 5,197,430 20.067 10.05 10.05 10.07 9.830 10.15 520,619 9.9832 -1.94%
2014-03-17 0 20.60 20.60 20.80 20.30 20.60 23,000 471,350 20.493 10.25 10.25 10.35 10.10 10.25 46,233 10.195 0.73%
2014-03-14 0 20.45 20.35 20.50 20.30 20.45 8,000 163,200 20.400 10.17 10.12 10.20 10.10 10.17 16,081 10.149 -0.49%
2014-03-13 0 20.55 20.50 20.60 20.60 20.60 8,000 164,800 20.600 10.22 10.20 10.25 10.25 10.25 16,081 10.248 0.24%
2014-03-12 0 20.50 20.50 20.60 20.50 20.85 21,500 446,250 20.756 10.20 10.20 10.25 10.20 10.37 43,217 10.326 -0.97%
2014-03-11 0 20.70 20.70 20.90 20.70 20.90 24,000 499,250 20.802 10.30 10.30 10.40 10.30 10.40 48,243 10.349 -0.96%
2014-03-10 0 20.90 20.80 20.90 21.00 21.00 40,000 840,000 21.000 10.40 10.35 10.40 10.45 10.45 80,404 10.447 0.00%
2014-03-07 0 20.90 20.80 21.00 20.80 21.00 21,000 440,800 20.990 10.40 10.35 10.45 10.35 10.45 42,212 10.442 0.48%
2014-03-06 0 20.80 20.80 20.90 20.80 20.85 13,000 270,450 20.804 10.35 10.35 10.40 10.35 10.37 26,131 10.350 0.00%
2014-03-05 0 20.80 20.70 20.80 20.90 20.90 2,000 41,800 20.900 10.35 10.30 10.35 10.40 10.40 4,020 10.397 0.00%
2014-03-04 0 20.80 20.55 20.80 20.70 20.85 21,000 430,100 20.481 10.35 10.22 10.35 10.30 10.37 42,212 10.189 1.96%
2014-03-03 0 20.40 20.10 20.70 20.40 20.50 11,000 225,400 20.491 10.15 9.999 10.30 10.15 10.20 22,111 10.194 -0.49%
2014-02-28 0 20.50 20.50 20.60 20.50 20.55 3,562 72,958 20.482 10.20 10.20 10.25 10.20 10.22 7,160 10.190 -0.97%
2014-02-27 0 20.70 20.65 20.90 20.60 20.70 7,562 156,108 20.644 10.30 10.27 10.40 10.25 10.30 15,200 10.270 0.00%
2014-02-26 0 20.70 20.55 20.95 - - 0 0 - 10.30 10.22 10.42 - - 0 - 0.00%
2014-02-25 0 20.70 20.70 20.85 20.70 20.70 2,370 48,367 20.408 10.30 10.30 10.37 10.30 10.30 4,764 10.153 -0.24%
2014-02-24 0 20.75 20.55 20.95 20.80 20.85 26,000 540,850 20.802 10.32 10.22 10.42 10.35 10.37 52,263 10.349 -0.24%
2014-02-21 0 20.80 20.65 20.80 20.80 20.80 27,000 561,600 20.800 10.35 10.27 10.35 10.35 10.35 54,273 10.348 0.00%
2014-02-20 0 20.80 20.80 21.00 20.80 21.00 15,554 325,412 20.921 10.35 10.35 10.45 10.35 10.45 31,265 10.408 -0.95%
2014-02-19 0 21.00 21.00 21.05 20.85 21.00 20,000 419,050 20.953 10.45 10.45 10.47 10.37 10.45 40,202 10.424 0.00%
2014-02-18 0 21.00 21.00 21.05 21.00 21.00 11,000 231,000 21.000 10.45 10.45 10.47 10.45 10.45 22,111 10.447 0.96%
2014-02-17 0 20.80 20.80 21.00 20.80 21.10 5,559 116,665 20.987 10.35 10.35 10.45 10.35 10.50 11,174 10.441 0.00%
2014-02-14 0 20.80 20.80 20.90 20.80 21.00 9,000 188,650 20.961 10.35 10.35 10.40 10.35 10.45 18,091 10.428 -0.48%
2014-02-13 0 20.90 20.65 20.90 21.05 21.25 5,000 105,450 21.090 10.40 10.27 10.40 10.47 10.57 10,051 10.492 0.48%
2014-02-12 0 20.80 20.65 21.05 20.80 20.80 4,000 83,200 20.800 10.35 10.27 10.47 10.35 10.35 8,040 10.348 0.97%
2014-02-11 0 20.60 20.25 20.95 20.00 20.60 9,179 187,704 20.449 10.25 10.07 10.42 9.950 10.25 18,451 10.173 0.49%
2014-02-10 0 20.50 20.20 20.50 20.50 20.50 25,000 512,500 20.500 10.20 10.05 10.20 10.20 10.20 50,253 10.198 0.00%
2014-02-07 0 20.50 20.50 20.60 20.35 20.50 10,400 212,322 20.416 10.20 10.20 10.25 10.12 10.20 20,905 10.156 1.49%
2014-02-06 0 20.20 20.15 20.35 20.00 20.20 69,000 1,390,500 20.152 10.05 10.02 10.12 9.950 10.05 138,698 10.025 0.25%
2014-02-05 0 20.15 20.15 20.20 19.80 20.35 54,000 1,090,300 20.191 10.02 10.02 10.05 9.850 10.12 108,546 10.045 -0.98%
2014-02-04 0 20.35 20.30 20.35 20.25 20.50 11,000 224,450 20.405 10.12 10.10 10.12 10.07 10.20 22,111 10.151 -0.49%
2014-01-30 0 20.45 20.45 20.65 20.45 20.50 5,000 102,400 20.480 10.17 10.17 10.27 10.17 10.20 10,051 10.188 -0.24%
2014-01-29 0 20.50 20.50 20.60 20.50 20.55 52,000 1,066,050 20.501 10.20 10.20 10.25 10.20 10.22 104,526 10.199 0.00%
2014-01-28 0 20.50 20.30 20.50 20.30 20.55 62,000 1,270,050 20.485 10.20 10.10 10.20 10.10 10.22 124,627 10.191 1.74%
2014-01-27 0 20.15 20.15 20.40 19.60 20.45 27,000 541,560 20.058 10.02 10.02 10.15 9.751 10.17 54,273 9.9784 -2.18%
2014-01-24 0 20.60 20.60 20.70 20.60 20.85 52,000 1,079,950 20.768 10.25 10.25 10.30 10.25 10.37 104,526 10.332 0.00%
2014-01-23 0 20.60 20.50 20.65 20.60 20.60 1,000 20,600 20.600 10.25 10.20 10.27 10.25 10.25 2,010 10.248 -0.24%
2014-01-22 0 20.65 20.60 20.65 20.65 20.75 20,000 413,700 20.685 10.27 10.25 10.27 10.27 10.32 40,202 10.290 -0.24%
2014-01-21 0 20.70 20.60 20.75 20.70 20.95 13,000 270,500 20.808 10.30 10.25 10.32 10.30 10.42 26,131 10.352 -0.48%
2014-01-20 0 20.80 20.70 20.85 20.80 20.80 5,000 104,000 20.800 10.35 10.30 10.37 10.35 10.35 10,051 10.348 -0.48%
2014-01-17 0 20.90 20.90 21.00 20.60 20.90 28,000 581,300 20.761 10.40 10.40 10.45 10.25 10.40 56,283 10.328 0.48%
2014-01-16 0 20.80 20.70 20.80 20.80 20.80 9,000 187,200 20.800 10.35 10.30 10.35 10.35 10.35 18,091 10.348 -0.48%
2014-01-15 0 20.90 20.80 21.00 20.90 21.00 3,000 62,900 20.967 10.40 10.35 10.45 10.40 10.45 6,030 10.431 -0.48%
2014-01-14 0 21.00 20.75 21.00 20.80 21.00 54,000 1,131,800 20.959 10.45 10.32 10.45 10.35 10.45 108,546 10.427 0.00%
2014-01-13 0 21.00 20.85 21.00 21.00 21.10 20,000 421,200 21.060 10.45 10.37 10.45 10.45 10.50 40,202 10.477 -0.47%
2014-01-10 0 21.10 21.00 21.30 21.10 21.10 13,000 274,000 21.077 10.50 10.45 10.60 10.50 10.50 26,131 10.485 0.48%
2014-01-09 0 21.00 21.00 21.50 20.95 21.00 25,788 541,301 20.990 10.45 10.45 10.70 10.42 10.45 51,837 10.442 -0.94%
2014-01-08 0 21.20 21.00 21.30 20.80 21.20 24,801 521,316 21.020 10.55 10.45 10.60 10.35 10.55 49,853 10.457 2.42%
2014-01-07 0 20.70 20.70 20.80 20.70 20.75 14,000 290,150 20.725 10.30 10.30 10.35 10.30 10.32 28,142 10.310 -0.48%
2014-01-06 0 20.80 20.80 20.95 20.60 21.05 66,000 1,376,900 20.862 10.35 10.35 10.42 10.25 10.47 132,667 10.379 -1.89%
2014-01-03 0 21.20 21.15 21.20 21.20 21.20 10,000 212,000 21.200 10.55 10.52 10.55 10.55 10.55 20,101 10.547 -0.93%
2014-01-02 0 21.40 21.35 21.40 21.40 21.40 17,000 363,800 21.400 10.65 10.62 10.65 10.65 10.65 34,172 10.646 -0.47%
2013-12-31 0 21.50 21.40 21.60 21.50 21.50 2,000 43,000 21.500 10.70 10.65 10.75 10.70 10.70 4,020 10.696 0.00%
2013-12-30 0 21.50 21.40 21.65 21.50 21.70 16,000 345,100 21.569 10.70 10.65 10.77 10.70 10.80 32,162 10.730 -1.38%
2013-12-27 0 21.80 21.75 21.80 21.80 21.80 3,000 65,400 21.800 10.85 10.82 10.85 10.85 10.85 6,030 10.845 0.69%
2013-12-24 0 21.65 21.65 21.80 21.65 21.65 2,000 43,300 21.650 10.77 10.77 10.85 10.77 10.77 4,020 10.771 0.00%
2013-12-23 0 21.65 21.50 21.85 21.65 21.85 14,000 304,850 21.775 10.77 10.70 10.87 10.77 10.87 28,142 10.833 -1.14%
2013-12-20 0 21.90 21.70 21.95 21.65 22.00 18,000 393,650 21.869 10.89 10.80 10.92 10.77 10.94 36,182 10.880 -0.45%
2013-12-19 0 22.00 21.50 22.00 21.60 22.65 50,000 1,127,350 22.547 10.94 10.70 10.94 10.75 11.27 100,506 11.217 2.80%
2013-12-18 0 21.40 21.30 21.45 21.40 21.50 5,000 107,150 21.430 10.65 10.60 10.67 10.65 10.70 10,051 10.661 0.23%
2013-12-17 0 21.35 21.35 21.40 21.30 21.70 8,000 171,450 21.431 10.62 10.62 10.65 10.60 10.80 16,081 10.662 -0.23%
2013-12-16 0 21.40 21.45 21.60 21.35 21.35 2,000 42,700 21.350 10.65 10.67 10.75 10.62 10.62 4,020 10.621 0.00%
2013-12-13 0 21.40 21.40 21.60 21.40 21.60 7,000 151,000 21.571 10.65 10.65 10.75 10.65 10.75 14,071 10.731 -0.23%
2013-12-12 0 21.45 21.45 21.55 21.35 21.40 6,000 128,300 21.383 10.67 10.67 10.72 10.62 10.65 12,061 10.638 -1.15%
2013-12-11 0 21.70 21.65 21.70 21.70 21.80 24,041 522,881 21.750 10.80 10.77 10.80 10.80 10.85 48,325 10.820 -0.69%
2013-12-10 0 21.85 21.80 21.85 21.85 21.90 5,030 109,957 21.860 10.87 10.85 10.87 10.87 10.89 10,111 10.875 0.00%
2013-12-09 0 21.85 21.80 21.90 21.85 21.90 19,000 415,550 21.871 10.87 10.85 10.89 10.87 10.89 38,192 10.881 0.00%
2013-12-06 0 21.85 21.85 21.95 21.85 22.10 13,028 286,063 21.958 10.87 10.87 10.92 10.87 10.99 26,188 10.924 -0.46%
2013-12-05 0 21.95 21.95 22.05 21.95 22.00 18,000 395,800 21.989 10.92 10.92 10.97 10.92 10.94 36,182 10.939 0.00%
2013-12-04 0 21.95 21.95 22.10 21.95 22.15 23,000 507,100 22.048 10.92 10.92 10.99 10.92 11.02 46,233 10.968 -0.90%
2013-12-03 0 22.15 22.15 22.20 22.15 22.15 4,000 88,600 22.150 11.02 11.02 11.04 11.02 11.02 8,040 11.019 -0.23%
2013-12-02 0 22.20 22.20 22.35 22.10 22.40 16,000 356,200 22.263 11.04 11.04 11.12 10.99 11.14 32,162 11.075 -0.22%
2013-11-29 0 22.25 22.10 22.25 22.25 22.25 5,000 111,250 22.250 11.07 10.99 11.07 11.07 11.07 10,051 11.069 0.00%
2013-11-28 0 22.25 22.15 22.25 22.25 22.25 8,000 178,000 22.250 11.07 11.02 11.07 11.07 11.07 16,081 11.069 0.00%
2013-11-27 0 22.25 22.25 22.30 22.25 22.25 2,000 44,500 22.250 11.07 11.07 11.09 11.07 11.07 4,020 11.069 0.00%
2013-11-26 0 22.25 22.20 22.25 22.20 22.50 17,000 377,800 22.224 11.07 11.04 11.07 11.04 11.19 34,172 11.056 0.45%
2013-11-25 0 22.15 22.10 22.15 22.10 22.15 12,000 265,500 22.125 11.02 10.99 11.02 10.99 11.02 24,121 11.007 0.45%
2013-11-22 0 22.05 22.05 22.20 22.00 22.25 13,000 287,800 22.138 10.97 10.97 11.04 10.94 11.07 26,131 11.014 -0.68%
2013-11-21 0 22.20 22.20 22.35 22.10 22.20 14,000 310,100 22.150 11.04 11.04 11.12 10.99 11.04 28,142 11.019 -0.22%
2013-11-20 0 22.25 22.25 22.45 22.25 22.25 12,000 267,000 22.250 11.07 11.07 11.17 11.07 11.07 24,121 11.069 0.00%
2013-11-19 0 22.25 22.20 22.40 22.25 22.25 2,000 44,500 22.250 11.07 11.04 11.14 11.07 11.07 4,020 11.069 -0.67%
2013-11-18 0 22.40 22.35 22.50 22.35 22.55 26,000 582,200 22.392 11.14 11.12 11.19 11.12 11.22 52,263 11.140 0.22%
2013-11-15 0 22.35 22.35 22.50 22.25 22.50 26,000 580,550 22.329 11.12 11.12 11.19 11.07 11.19 52,263 11.108 -0.67%
2013-11-14 0 22.50 22.30 22.50 22.40 22.50 8,000 179,500 22.438 11.19 11.09 11.19 11.14 11.19 16,081 11.162 0.00%
2013-11-13 0 22.50 22.10 22.50 22.00 22.50 15,000 333,300 22.220 11.19 10.99 11.19 10.94 11.19 30,152 11.054 -0.44%
2013-11-12 0 22.60 22.30 22.60 22.65 22.65 22,000 498,300 22.650 11.24 11.09 11.24 11.27 11.27 44,222 11.268 1.12%
2013-11-11 0 22.35 22.35 22.40 22.30 22.40 18,000 402,050 22.336 11.12 11.12 11.14 11.09 11.14 36,182 11.112 -0.45%
2013-11-08 0 22.45 22.35 22.45 22.30 22.50 16,000 359,500 22.469 11.17 11.12 11.17 11.09 11.19 32,162 11.178 -0.66%
2013-11-07 0 22.60 22.50 22.60 22.60 22.60 15,000 339,000 22.600 11.24 11.19 11.24 11.24 11.24 30,152 11.243 -0.88%
2013-11-06 0 22.80 22.60 22.80 22.70 22.90 60,000 1,365,300 22.755 11.34 11.24 11.34 11.29 11.39 120,607 11.320 0.88%
2013-11-05 0 22.60 22.60 22.80 22.60 22.80 34,000 770,400 22.659 11.24 11.24 11.34 11.24 11.34 68,344 11.272 -1.31%
2013-11-04 0 22.90 22.65 22.90 22.20 23.00 29,000 652,300 22.493 11.39 11.27 11.39 11.04 11.44 58,293 11.190 2.46%
2013-11-01 0 22.35 22.35 22.55 22.30 22.30 4,000 89,200 22.300 11.12 11.12 11.22 11.09 11.09 8,040 11.094 0.22%
2013-10-31 0 22.30 22.30 22.45 22.30 22.40 29,000 647,000 22.310 11.09 11.09 11.17 11.09 11.14 58,293 11.099 -0.22%
2013-10-30 0 22.35 22.30 22.35 22.35 22.35 19,000 424,650 22.350 11.12 11.09 11.12 11.12 11.12 38,192 11.119 0.22%
2013-10-29 0 22.30 22.30 22.35 22.10 22.40 6,000 133,600 22.267 11.09 11.09 11.12 10.99 11.14 12,061 11.077 0.00%
2013-10-28 0 22.30 22.15 22.30 22.05 22.30 17,000 376,100 22.124 11.09 11.02 11.09 10.97 11.09 34,172 11.006 0.22%
2013-10-25 0 22.25 22.25 22.50 22.25 22.25 1,000 22,250 22.250 11.07 11.07 11.19 11.07 11.07 2,010 11.069 -0.22%
2013-10-24 0 22.30 22.20 22.40 22.30 22.50 15,000 336,250 22.417 11.09 11.04 11.14 11.09 11.19 30,152 11.152 -0.67%
2013-10-23 0 22.45 22.30 22.45 22.30 22.50 16,000 357,800 22.363 11.17 11.09 11.17 11.09 11.19 32,162 11.125 0.45%
2013-10-22 0 22.35 22.35 22.60 22.00 22.35 72,000 1,600,150 22.224 11.12 11.12 11.24 10.94 11.12 144,728 11.056 -1.54%
2013-10-21 0 22.70 22.45 22.70 22.60 22.70 13,000 294,400 22.646 11.29 11.17 11.29 11.24 11.29 26,131 11.266 0.89%
2013-10-18 0 22.50 22.45 22.50 22.50 22.60 8,000 180,300 22.538 11.19 11.17 11.19 11.19 11.24 16,081 11.212 0.67%
2013-10-17 0 22.35 22.35 22.65 - - 0 0 - 11.12 11.12 11.27 - - 0 - 0.00%
2013-10-16 0 22.35 22.35 22.45 22.35 22.50 11,000 246,300 22.391 11.12 11.12 11.17 11.12 11.19 22,111 11.139 -0.89%
2013-10-15 0 22.55 22.50 22.55 22.50 22.80 23,000 519,950 22.607 11.22 11.19 11.22 11.19 11.34 46,233 11.246 -0.22%
2013-10-11 0 22.60 22.60 22.70 - - 0 0 - 11.24 11.24 11.29 - - 0 - 0.44%
2013-10-10 0 22.50 22.50 22.65 22.50 22.60 6,000 135,100 22.517 11.19 11.19 11.27 11.19 11.24 12,061 11.202 -0.66%
2013-10-09 0 22.65 22.60 22.75 22.65 22.75 17,000 385,650 22.685 11.27 11.24 11.32 11.27 11.32 34,172 11.286 -0.44%
2013-10-08 0 22.75 22.65 22.75 22.65 22.75 10,000 226,700 22.670 11.32 11.27 11.32 11.27 11.32 20,101 11.278 0.44%
2013-10-07 0 22.65 22.65 22.80 22.60 22.80 10,000 226,700 22.670 11.27 11.27 11.34 11.24 11.34 20,101 11.278 -0.44%
2013-10-04 0 22.75 22.75 22.90 22.55 23.00 44,000 1,006,700 22.880 11.32 11.32 11.39 11.22 11.44 88,445 11.382 0.04%
2013-10-03 0 23.05 23.05 23.10 23.00 23.10 116,000 2,668,250 23.002 11.31 11.31 11.34 11.29 11.34 236,352 11.289 0.44%
2013-10-02 0 22.95 22.95 23.00 22.95 23.40 60,000 1,380,250 23.004 11.26 11.26 11.29 11.26 11.48 122,251 11.290 0.00%
2013-09-30 0 22.95 22.65 23.40 - - 0 0 - 11.26 11.12 11.48 - - 0 - 0.00%
2013-09-27 0 22.95 22.95 23.35 - - 0 0 - 11.26 11.26 11.46 - - 0 - 0.22%
2013-09-26 0 22.90 22.90 23.15 22.90 23.15 44,000 1,011,350 22.985 11.24 11.24 11.36 11.24 11.36 89,651 11.281 -0.43%
2013-09-25 0 23.00 22.75 23.10 22.85 23.00 8,000 183,250 22.906 11.29 11.17 11.34 11.21 11.29 16,300 11.242 0.66%
2013-09-24 0 22.85 22.80 23.00 22.85 23.00 3,000 68,750 22.917 11.21 11.19 11.29 11.21 11.29 6,113 11.247 0.22%
2013-09-23 0 22.80 22.65 23.30 22.80 23.30 40,000 931,500 23.288 11.19 11.12 11.44 11.19 11.44 81,501 11.429 0.00%
2013-09-19 0 22.80 22.80 22.90 22.70 22.90 68,514 1,561,116 22.785 11.19 11.19 11.24 11.14 11.24 139,598 11.183 0.66%
2013-09-18 0 22.65 22.60 22.70 22.55 22.70 20,000 453,250 22.663 11.12 11.09 11.14 11.07 11.14 40,750 11.123 0.67%
2013-09-17 0 22.50 22.40 22.50 22.40 22.50 22,000 494,100 22.459 11.04 10.99 11.04 10.99 11.04 44,825 11.023 0.45%
2013-09-16 0 22.40 22.40 22.55 22.35 22.70 17,020 383,644 22.541 10.99 10.99 11.07 10.97 11.14 34,678 11.063 0.45%
2013-09-13 0 22.30 22.25 22.70 22.25 22.50 18,000 401,950 22.331 10.94 10.92 11.14 10.92 11.04 36,675 10.960 -0.45%
2013-09-12 0 22.40 22.35 22.80 22.30 22.40 13,000 290,250 22.327 10.99 10.97 11.19 10.94 10.99 26,488 10.958 0.22%
2013-09-11 0 22.35 22.25 22.45 22.35 22.35 5,000 111,750 22.350 10.97 10.92 11.02 10.97 10.97 10,188 10.969 -0.67%
2013-09-10 0 22.50 22.35 22.50 22.50 22.60 27,000 608,900 22.552 11.04 10.97 11.04 11.04 11.09 55,013 11.068 -0.88%
2013-09-09 0 22.70 22.40 22.90 22.40 22.90 9,000 204,900 22.767 11.14 10.99 11.24 10.99 11.24 18,338 11.174 1.34%
2013-09-06 0 22.40 22.40 22.95 22.40 23.00 10,000 227,400 22.740 10.99 10.99 11.26 10.99 11.29 20,375 11.161 -1.32%
2013-09-05 0 22.70 22.40 22.80 22.70 22.70 1,508 33,774 22.397 11.14 10.99 11.19 11.14 11.14 3,073 10.992 -0.87%
2013-09-04 0 22.90 22.40 22.90 22.50 22.90 209,524 4,743,623 22.640 11.24 10.99 11.24 11.04 11.24 426,908 11.112 3.15%
2013-09-03 0 22.20 22.00 22.30 22.00 22.20 15,000 330,500 22.033 10.90 10.80 10.94 10.80 10.90 30,563 10.814 0.91%
2013-09-02 0 22.00 21.90 22.00 21.90 22.00 249,529 5,474,482 21.939 10.80 10.75 10.80 10.75 10.80 508,419 10.768 0.00%
2013-08-30 0 22.00 21.90 22.00 22.00 22.00 28,531 627,257 21.985 10.80 10.75 10.80 10.80 10.80 58,132 10.790 0.46%
2013-08-29 0 21.90 21.90 22.05 21.70 22.05 67,000 1,459,650 21.786 10.75 10.75 10.82 10.65 10.82 136,513 10.692 0.00%
2013-08-28 0 21.90 21.85 22.00 21.85 23.00 265,000 5,823,400 21.975 10.75 10.72 10.80 10.72 11.29 539,941 10.785 -5.60%
2013-08-27 0 23.20 23.10 23.55 23.20 23.55 23,000 535,350 23.276 11.39 11.34 11.56 11.39 11.56 46,863 11.424 -1.28%
2013-08-26 0 23.50 23.30 23.50 23.30 23.50 33,000 772,300 23.403 11.53 11.44 11.53 11.44 11.53 67,238 11.486 0.86%
2013-08-23 0 23.30 23.00 23.30 23.30 23.60 41,000 960,250 23.421 11.44 11.29 11.44 11.44 11.58 83,538 11.495 -0.85%
2013-08-22 0 23.50 23.45 23.60 23.50 23.60 21,000 494,000 23.524 11.53 11.51 11.58 11.53 11.58 42,788 11.545 -0.42%
2013-08-21 0 23.60 23.20 23.60 - - 0 0 - 11.58 11.39 11.58 - - 0 - 0.00%
2013-08-20 0 23.60 23.60 23.75 23.60 24.30 51,483 1,218,293 23.664 11.58 11.58 11.66 11.58 11.93 104,897 11.614 -2.07%
2013-08-19 0 24.10 24.10 24.20 24.00 24.00 1,000 24,000 24.000 11.83 11.83 11.88 11.78 11.78 2,038 11.779 -0.21%
2013-08-16 0 24.15 23.95 24.20 23.80 24.15 40,200 964,940 24.003 11.85 11.75 11.88 11.68 11.85 81,908 11.781 0.00%
2013-08-15 0 24.15 24.05 24.20 24.15 24.15 2,000 48,300 24.150 11.85 11.80 11.88 11.85 11.85 4,075 11.853 -0.21%
2013-08-13 0 24.20 24.00 24.20 23.80 24.55 48,000 1,148,050 23.918 11.88 11.78 11.88 11.68 12.05 97,801 11.739 0.83%
2013-08-12 0 24.00 23.80 24.00 23.95 24.00 26,000 621,900 23.919 11.78 11.68 11.78 11.75 11.78 52,975 11.739 1.69%
2013-08-09 0 23.60 23.45 23.75 23.60 23.75 22,000 520,800 23.673 11.58 11.51 11.66 11.58 11.66 44,825 11.618 -0.63%
2013-08-08 0 23.75 23.75 24.30 23.60 24.30 9,000 214,000 23.778 11.66 11.66 11.93 11.58 11.93 18,338 11.670 -2.26%
2013-08-07 0 24.30 24.00 24.30 23.80 24.40 11,000 264,700 24.064 11.93 11.78 11.93 11.68 11.98 22,413 11.810 1.67%
2013-08-06 0 23.90 23.75 24.00 23.90 24.00 2,000 47,900 23.950 11.73 11.66 11.78 11.73 11.78 4,075 11.755 -0.42%
2013-08-05 0 24.00 24.00 24.10 24.00 24.00 38,000 912,000 24.000 11.78 11.78 11.83 11.78 11.78 77,426 11.779 1.27%
2013-08-02 0 23.70 23.70 23.90 23.60 23.80 26,000 616,450 23.710 11.63 11.63 11.73 11.58 11.68 52,975 11.637 -0.42%
2013-08-01 0 23.80 23.80 23.95 23.75 23.80 41,000 974,900 23.778 11.68 11.68 11.75 11.66 11.68 83,538 11.670 1.28%
2013-07-31 0 23.50 23.50 23.70 23.45 23.50 4,000 93,900 23.475 11.53 11.53 11.63 11.51 11.53 8,150 11.521 0.86%
2013-07-30 0 23.30 23.30 23.60 23.20 23.30 16,000 372,200 23.263 11.44 11.44 11.58 11.39 11.44 32,600 11.417 0.87%
2013-07-29 0 23.10 22.90 23.15 22.90 23.20 18,000 413,550 22.975 11.34 11.24 11.36 11.24 11.39 36,675 11.276 0.43%
2013-07-26 0 23.00 22.90 23.65 22.90 23.00 55,000 1,260,700 22.922 11.29 11.24 11.61 11.24 11.29 112,063 11.250 0.88%
2013-07-25 0 22.80 22.80 23.60 22.80 22.90 11,000 251,800 22.891 11.19 11.19 11.58 11.19 11.24 22,413 11.235 0.00%
2013-07-24 0 22.80 22.80 23.50 - - 0 0 - 11.19 11.19 11.53 - - 0 - 0.00%
2013-07-23 0 22.80 22.70 23.35 - - 0 0 - 11.19 11.14 11.46 - - 0 - 0.00%
2013-07-22 0 22.80 22.70 23.00 - - 0 0 - 11.19 11.14 11.29 - - 0 - 0.00%
2013-07-19 0 22.80 22.80 22.95 22.80 22.90 9,000 206,000 22.889 11.19 11.19 11.26 11.19 11.24 18,338 11.234 0.00%
2013-07-18 0 22.80 22.70 22.95 22.70 22.80 7,000 159,400 22.771 11.19 11.14 11.26 11.14 11.19 14,263 11.176 0.00%
2013-07-17 0 22.80 22.60 22.80 22.60 22.80 45,000 1,017,450 22.610 11.19 11.09 11.19 11.09 11.19 91,688 11.097 -0.87%
2013-07-16 0 23.00 22.70 23.00 22.50 23.00 6,000 136,000 22.667 11.29 11.14 11.29 11.04 11.29 12,225 11.125 1.77%
2013-07-15 0 22.60 22.55 22.75 22.60 22.60 3,000 67,800 22.600 11.09 11.07 11.17 11.09 11.09 6,113 11.092 0.22%
2013-07-12 0 22.55 22.40 22.60 22.40 22.55 9,000 201,750 22.417 11.07 10.99 11.09 10.99 11.07 18,338 11.002 0.22%
2013-07-11 0 22.50 22.30 22.60 22.00 22.50 11,000 244,000 22.182 11.04 10.94 11.09 10.80 11.04 22,413 10.887 2.27%
2013-07-10 0 22.00 22.00 22.20 22.00 22.20 48,000 1,059,300 22.069 10.80 10.80 10.90 10.80 10.90 97,801 10.831 0.00%
2013-07-09 0 22.00 21.80 22.00 21.30 22.50 42,000 917,450 21.844 10.80 10.70 10.80 10.45 11.04 85,576 10.721 3.77%
2013-07-08 0 21.20 21.20 21.50 21.20 21.20 6,000 128,400 21.400 10.40 10.40 10.55 10.40 10.40 12,225 10.503 -1.40%
2013-07-05 0 21.50 21.30 21.75 21.50 21.50 12,000 258,000 21.500 10.55 10.45 10.67 10.55 10.55 24,450 10.552 1.90%
2013-07-04 0 21.10 21.10 21.40 21.00 21.45 48,000 1,020,900 21.269 10.36 10.36 10.50 10.31 10.53 97,801 10.439 0.72%
2013-07-03 0 20.95 20.85 21.10 20.95 21.00 21,000 440,950 20.998 10.28 10.23 10.36 10.28 10.31 42,788 10.306 -0.71%
2013-07-02 0 21.10 21.10 21.30 21.10 21.35 33,848 718,077 21.215 10.36 10.36 10.45 10.36 10.48 68,966 10.412 -1.40%
2013-06-28 0 21.40 21.40 21.55 21.35 21.35 1,000 21,350 21.350 10.50 10.50 10.58 10.48 10.48 2,038 10.478 -0.70%
2013-06-27 0 21.55 21.25 21.60 21.20 21.55 37,000 792,500 21.419 10.58 10.43 10.60 10.40 10.58 75,388 10.512 0.70%
2013-06-26 0 21.40 21.20 21.60 21.00 21.40 24,000 510,000 21.250 10.50 10.40 10.60 10.31 10.50 48,900 10.429 2.39%
2013-06-25 0 20.90 20.75 21.20 20.70 20.90 18,000 373,600 20.756 10.26 10.18 10.40 10.16 10.26 36,675 10.187 -0.95%
2013-06-24 0 21.10 20.75 21.10 20.85 21.20 47,005 989,806 21.057 10.36 10.18 10.36 10.23 10.40 95,773 10.335 -0.47%
2013-06-21 0 21.20 21.20 21.45 21.05 21.20 21,560 455,204 21.113 10.40 10.40 10.53 10.33 10.40 43,929 10.362 -1.40%
2013-06-20 0 21.50 21.40 21.50 21.50 21.60 42,000 904,950 21.546 10.55 10.50 10.55 10.55 10.60 85,576 10.575 -0.92%
2013-06-19 0 21.70 21.65 22.00 21.70 21.85 3,000 65,400 21.800 10.65 10.63 10.80 10.65 10.72 6,113 10.699 -0.69%
2013-06-18 0 21.85 21.85 22.20 21.80 22.00 32,000 703,350 21.980 10.72 10.72 10.90 10.70 10.80 65,200 10.787 -0.68%
2013-06-17 0 22.00 22.00 22.10 21.60 22.20 21,000 462,350 22.017 10.80 10.80 10.85 10.60 10.90 42,788 10.806 1.38%
2013-06-14 0 21.70 21.70 21.90 21.70 22.75 54,000 1,179,850 21.849 10.65 10.65 10.75 10.65 11.17 110,026 10.723 -0.23%
2013-06-13 0 21.75 21.75 21.80 21.70 22.50 64,000 1,401,150 21.893 10.67 10.67 10.70 10.65 11.04 130,401 10.745 -3.76%
2013-06-11 0 22.60 22.50 22.60 22.65 22.65 6,000 135,900 22.650 11.09 11.04 11.09 11.12 11.12 12,225 11.116 0.00%
2013-06-10 0 22.60 22.60 23.10 22.60 22.90 58,000 1,324,300 22.833 11.09 11.09 11.34 11.09 11.24 118,176 11.206 -2.16%
2013-06-07 0 23.10 23.00 23.25 23.00 23.30 13,000 300,600 23.123 11.34 11.29 11.41 11.29 11.44 26,488 11.349 -0.69%
2013-06-06 0 24.00 24.00 24.25 23.90 24.20 10,000 239,650 23.965 11.42 11.42 11.53 11.37 11.51 21,023 11.399 -1.23%
2013-06-05 0 24.30 24.20 24.35 24.10 24.30 12,000 290,300 24.192 11.56 11.51 11.58 11.46 11.56 25,228 11.507 -0.41%
2013-06-04 0 24.40 24.40 24.45 24.20 24.30 29,000 703,400 24.255 11.61 11.61 11.63 11.51 11.56 60,968 11.537 -0.41%
2013-06-03 0 24.50 24.40 24.80 24.35 24.50 9,000 219,650 24.406 11.65 11.61 11.80 11.58 11.65 18,921 11.609 0.00%
2013-05-31 0 24.50 24.30 24.50 24.00 24.50 34,000 828,350 24.363 11.65 11.56 11.65 11.42 11.65 71,479 11.589 0.00%
2013-05-30 0 24.50 24.45 24.50 24.20 24.50 31,000 757,350 24.431 11.65 11.63 11.65 11.51 11.65 65,172 11.621 -0.81%
2013-05-29 0 24.70 24.60 24.75 24.70 24.80 5,000 123,800 24.760 11.75 11.70 11.77 11.75 11.80 10,512 11.777 -1.00%
2013-05-28 0 24.95 24.80 25.05 - - 0 0 - 11.87 11.80 11.92 - - 0 - 0.00%
2013-05-27 0 24.95 24.95 25.05 24.70 25.15 5,000 124,700 24.940 11.87 11.87 11.92 11.75 11.96 10,512 11.863 -0.80%
2013-05-24 0 25.15 25.15 25.20 24.85 25.25 3,000 75,350 25.117 11.96 11.96 11.99 11.82 12.01 6,307 11.947 -0.40%
2013-05-23 0 25.25 25.00 25.30 24.65 25.25 14,534 363,403 25.004 12.01 11.89 12.03 11.73 12.01 30,555 11.893 0.00%
2013-05-22 0 25.25 24.95 25.25 25.20 25.25 4,000 100,900 25.225 12.01 11.87 12.01 11.99 12.01 8,409 11.999 0.40%
2013-05-21 0 25.15 25.05 25.15 25.05 25.25 66,500 1,672,475 25.150 11.96 11.92 11.96 11.92 12.01 139,805 11.963 0.00%
2013-05-20 0 25.15 25.05 25.15 25.00 25.25 39,000 981,800 25.174 11.96 11.92 11.96 11.89 12.01 81,991 11.974 1.21%
2013-05-16 0 24.85 24.75 24.90 24.50 24.85 9,000 222,300 24.700 11.82 11.77 11.84 11.65 11.82 18,921 11.749 0.61%
2013-05-15 0 24.70 24.50 24.70 24.50 24.70 14,000 344,950 24.639 11.75 11.65 11.75 11.65 11.75 29,433 11.720 0.00%
2013-05-14 0 24.70 24.70 24.90 24.50 24.70 55,000 1,349,200 24.531 11.75 11.75 11.84 11.65 11.75 115,629 11.668 0.00%
2013-05-13 0 24.70 24.65 24.80 24.60 25.20 17,000 421,200 24.776 11.75 11.73 11.80 11.70 11.99 35,740 11.785 -1.59%
2013-05-10 0 25.10 24.90 25.15 24.80 25.20 42,000 1,049,700 24.993 11.94 11.84 11.96 11.80 11.99 88,298 11.888 0.40%
2013-05-09 0 25.00 24.85 25.00 25.00 25.00 3,000 75,000 25.000 11.89 11.82 11.89 11.89 11.89 6,307 11.892 -0.40%
2013-05-08 0 25.10 24.90 25.10 24.90 25.10 6,000 149,600 24.933 11.94 11.84 11.94 11.84 11.94 12,614 11.860 0.80%
2013-05-07 0 24.90 24.80 24.95 24.75 24.90 5,000 124,100 24.820 11.84 11.80 11.87 11.77 11.84 10,512 11.806 0.61%
2013-05-06 0 24.75 24.75 24.80 24.65 24.75 6,000 148,150 24.692 11.77 11.77 11.80 11.73 11.77 12,614 11.745 0.41%
2013-05-03 0 24.65 24.65 24.80 24.20 24.65 78,400 1,916,330 24.443 11.73 11.73 11.80 11.51 11.73 164,823 11.627 1.86%
2013-05-02 0 24.20 24.10 24.20 24.20 24.25 45,000 1,089,550 24.212 11.51 11.46 11.51 11.51 11.53 94,605 11.517 0.00%
2013-04-30 0 24.20 24.15 24.20 24.10 24.30 49,000 1,183,700 24.157 11.51 11.49 11.51 11.46 11.56 103,014 11.491 0.00%
2013-04-29 0 24.20 24.05 24.20 24.05 24.50 405,000 9,770,700 24.125 11.51 11.44 11.51 11.44 11.65 851,446 11.475 -0.82%
2013-04-26 0 24.40 24.40 24.45 24.15 24.20 10,000 241,700 24.170 11.61 11.61 11.63 11.49 11.51 21,023 11.497 0.41%
2013-04-25 0 24.30 24.15 24.30 24.10 24.30 24,000 580,500 24.188 11.56 11.49 11.56 11.46 11.56 50,456 11.505 -0.21%
2013-04-24 0 24.35 24.25 24.35 24.05 24.45 27,500 666,475 24.235 11.58 11.53 11.58 11.44 11.63 57,814 11.528 0.00%
2013-04-23 0 24.35 24.00 24.45 23.95 24.35 3,000 72,250 24.083 11.58 11.42 11.63 11.39 11.58 6,307 11.456 0.00%
2013-04-22 0 24.35 24.30 24.45 24.30 24.35 16,000 388,850 24.303 11.58 11.56 11.63 11.56 11.58 33,637 11.560 0.21%
2013-04-19 0 24.30 24.25 24.35 24.20 24.30 135,000 3,273,550 24.249 11.56 11.53 11.58 11.51 11.56 283,815 11.534 0.41%
2013-04-18 0 24.20 24.20 24.25 24.00 24.25 42,000 1,014,250 24.149 11.51 11.51 11.53 11.42 11.53 88,298 11.487 -0.21%
2013-04-17 0 24.25 24.20 24.25 24.20 24.30 11,000 266,550 24.232 11.53 11.51 11.53 11.51 11.56 23,126 11.526 0.00%
2013-04-16 0 24.25 24.25 24.30 24.15 24.25 24,000 581,600 24.233 11.53 11.53 11.56 11.49 11.53 50,456 11.527 -0.41%
2013-04-15 0 24.35 24.35 24.50 24.30 24.55 14,000 341,600 24.400 11.58 11.58 11.65 11.56 11.68 29,433 11.606 -1.22%
2013-04-12 0 24.65 24.60 24.65 24.60 24.75 32,000 787,400 24.606 11.73 11.70 11.73 11.70 11.77 67,275 11.704 0.20%
2013-04-11 0 24.60 24.55 24.65 24.60 24.75 32,000 788,050 24.627 11.70 11.68 11.73 11.70 11.77 67,275 11.714 -0.20%
2013-04-10 0 24.65 24.55 24.65 24.50 24.65 56,000 1,378,950 24.624 11.73 11.68 11.73 11.65 11.73 117,731 11.713 -0.40%
2013-04-09 0 24.75 24.65 24.75 24.60 24.75 25,000 617,900 24.716 11.77 11.73 11.77 11.70 11.77 52,558 11.756 0.00%
2013-04-08 0 24.75 24.75 24.80 24.20 24.75 63,000 1,548,900 24.586 11.77 11.77 11.80 11.51 11.77 132,447 11.694 -1.00%
2013-04-05 0 25.00 24.80 25.00 24.50 25.10 33,000 823,600 24.958 11.89 11.80 11.89 11.65 11.94 69,377 11.871 -1.38%
2013-04-03 0 25.35 25.30 25.35 25.25 25.40 9,000 228,050 25.339 12.06 12.03 12.06 12.01 12.08 18,921 12.053 -1.74%
2013-04-02 0 25.80 25.30 25.80 25.80 25.90 6,000 155,100 25.850 12.27 12.03 12.27 12.27 12.32 12,614 12.296 1.98%
2013-03-28 0 25.30 25.10 25.30 24.80 26.00 92,000 2,331,450 25.342 12.03 11.94 12.03 11.80 12.37 193,415 12.054 -0.59%
2013-03-27 0 25.45 25.35 25.50 25.35 25.45 19,000 482,900 25.416 12.11 12.06 12.13 12.06 12.11 39,944 12.089 2.21%
2013-03-26 0 24.90 24.90 24.95 24.20 24.80 20,000 490,650 24.533 11.84 11.84 11.87 11.51 11.80 42,047 11.669 0.40%
2013-03-25 0 24.80 24.60 24.85 24.75 24.80 3,000 74,300 24.767 11.80 11.70 11.82 11.77 11.80 6,307 11.781 1.22%
2013-03-22 0 24.50 24.50 24.60 24.20 24.50 8,000 195,100 24.388 11.65 11.65 11.70 11.51 11.65 16,819 11.600 0.00%
2013-03-21 0 24.50 24.15 24.70 - - 0 0 - 11.65 11.49 11.75 - - 0 - 0.00%
2013-03-20 0 24.50 24.15 24.50 - - 0 0 - 11.65 11.49 11.65 - - 0 - 0.00%
2013-03-19 0 24.50 24.40 24.55 23.50 24.50 24,000 577,850 24.077 11.65 11.61 11.68 11.18 11.65 50,456 11.453 0.00%
2013-03-18 0 24.50 24.40 24.60 23.60 24.50 20,000 479,250 23.963 11.65 11.61 11.70 11.23 11.65 42,047 11.398 0.41%
2013-03-15 0 24.40 24.20 24.45 24.20 24.50 5,000 121,950 24.390 11.61 11.51 11.63 11.51 11.65 10,512 11.601 -0.41%
2013-03-14 0 24.50 24.10 24.80 23.80 24.70 132,000 3,158,650 23.929 11.65 11.46 11.80 11.32 11.75 277,508 11.382 -1.01%
2013-03-13 0 24.75 24.60 24.80 24.40 24.75 156,000 3,854,300 24.707 11.77 11.70 11.80 11.61 11.77 327,965 11.752 0.41%
2013-03-12 0 24.65 24.65 24.75 24.55 24.60 2,000 49,150 24.575 11.73 11.73 11.77 11.68 11.70 4,205 11.689 0.20%
2013-03-11 0 24.60 24.50 24.80 24.50 24.65 7,000 171,900 24.557 11.70 11.65 11.80 11.65 11.73 14,716 11.681 0.00%
2013-03-08 0 24.60 24.60 24.75 24.55 24.55 3,000 73,650 24.550 11.70 11.70 11.77 11.68 11.68 6,307 11.677 0.00%
2013-03-07 0 24.60 24.30 24.60 24.50 24.60 5,000 122,650 24.530 11.70 11.56 11.70 11.65 11.70 10,512 11.668 0.41%
2013-03-06 0 24.50 24.50 24.60 - - 0 0 - 11.65 11.65 11.70 - - 0 - 0.00%
2013-03-05 0 24.50 24.50 24.60 24.50 24.60 4,000 98,200 24.550 11.65 11.65 11.70 11.65 11.70 8,409 11.677 -0.20%
2013-03-04 0 24.55 24.55 24.60 24.00 24.60 38,000 924,050 24.317 11.68 11.68 11.70 11.42 11.70 79,889 11.567 0.61%
2013-03-01 0 24.40 24.20 24.40 24.40 24.40 1,000 24,400 24.400 11.61 11.51 11.61 11.61 11.61 2,102 11.606 -0.20%
2013-02-28 0 24.45 24.35 24.45 24.15 24.45 25,000 606,250 24.250 11.63 11.58 11.63 11.49 11.63 52,558 11.535 1.24%
2013-02-27 0 24.15 24.15 24.20 24.00 24.25 16,000 384,250 24.016 11.49 11.49 11.51 11.42 11.53 33,637 11.423 0.21%
2013-02-26 0 24.10 24.10 24.20 23.80 24.10 39,000 931,650 23.888 11.46 11.46 11.51 11.32 11.46 81,991 11.363 0.42%
2013-02-25 0 24.00 23.90 24.00 23.70 24.20 42,000 1,001,850 23.854 11.42 11.37 11.42 11.27 11.51 88,298 11.346 0.00%
2013-02-22 0 24.00 23.90 24.30 23.90 24.00 14,000 335,000 23.929 11.42 11.37 11.56 11.37 11.42 29,433 11.382 0.42%
2013-02-21 0 23.90 23.90 24.10 23.75 24.00 28,000 668,200 23.864 11.37 11.37 11.46 11.30 11.42 58,865 11.351 -0.83%
2013-02-20 0 24.10 24.05 24.30 24.00 24.70 30,000 723,750 24.125 11.46 11.44 11.56 11.42 11.75 63,070 11.475 -0.41%
2013-02-19 0 24.20 24.10 24.35 24.10 24.20 7,000 168,900 24.129 11.51 11.46 11.58 11.46 11.51 14,716 11.477 -0.21%
2013-02-18 0 24.25 24.20 24.30 24.10 24.25 24,000 580,400 24.183 11.53 11.51 11.56 11.46 11.53 50,456 11.503 0.62%
2013-02-15 0 24.10 23.95 24.10 23.60 24.15 116,000 2,770,350 23.882 11.46 11.39 11.46 11.23 11.49 243,871 11.360 -0.21%
2013-02-14 0 24.15 24.15 24.30 24.00 24.30 33,000 795,900 24.118 11.49 11.49 11.56 11.42 11.56 69,377 11.472 0.62%
2013-02-08 0 24.00 24.00 24.10 23.95 24.00 30,000 719,900 23.997 11.42 11.42 11.46 11.39 11.42 63,070 11.414 0.00%
2013-02-07 0 24.00 24.00 24.20 23.95 24.25 23,000 552,200 24.009 11.42 11.42 11.51 11.39 11.53 48,354 11.420 -0.41%
2013-02-06 0 24.10 24.10 24.25 24.10 24.10 10,000 241,000 24.100 11.46 11.46 11.53 11.46 11.46 21,023 11.463 0.42%
2013-02-05 0 24.00 24.00 24.25 24.00 24.00 13,000 312,000 24.000 11.42 11.42 11.53 11.42 11.42 27,330 11.416 -1.03%
2013-02-04 0 24.25 24.10 24.25 24.00 24.40 34,000 821,150 24.151 11.53 11.46 11.53 11.42 11.61 71,479 11.488 1.46%
2013-02-01 0 23.90 23.75 23.90 23.70 24.00 13,000 309,600 23.815 11.37 11.30 11.37 11.27 11.42 27,330 11.328 0.42%
2013-01-31 0 23.80 23.80 23.85 23.70 23.85 17,000 403,750 23.750 11.32 11.32 11.34 11.27 11.34 35,740 11.297 -0.42%
2013-01-30 0 23.90 23.80 24.00 23.80 23.90 59,000 1,407,550 23.857 11.37 11.32 11.42 11.32 11.37 124,038 11.348 1.06%
2013-01-29 0 23.65 23.65 23.85 23.65 23.90 47,000 1,115,600 23.736 11.25 11.25 11.34 11.25 11.37 98,810 11.290 -0.21%
2013-01-28 0 23.70 23.65 23.90 23.50 23.95 18,000 425,150 23.619 11.27 11.25 11.37 11.18 11.39 37,842 11.235 -0.42%
2013-01-25 0 23.80 23.80 23.85 23.80 23.90 63,000 1,499,550 23.802 11.32 11.32 11.34 11.32 11.37 132,447 11.322 1.28%
2013-01-24 0 23.50 23.50 23.70 23.50 23.75 34,000 802,000 23.588 11.18 11.18 11.27 11.18 11.30 71,479 11.220 -0.21%
2013-01-23 0 23.55 23.50 23.60 23.55 23.80 73,000 1,721,600 23.584 11.20 11.18 11.23 11.20 11.32 153,471 11.218 -0.63%
2013-01-22 0 23.70 23.70 24.00 23.70 23.70 4,000 94,800 23.700 11.27 11.27 11.42 11.27 11.27 8,409 11.273 0.64%
2013-01-21 0 23.55 23.55 24.00 23.50 23.50 2,000 47,000 23.500 11.20 11.20 11.42 11.18 11.18 4,205 11.178 -0.42%
2013-01-18 0 23.65 23.40 23.70 23.60 24.00 128,000 3,047,050 23.805 11.25 11.13 11.27 11.23 11.42 269,099 11.323 1.28%
2013-01-17 0 23.35 23.35 23.65 22.65 23.80 127,000 2,967,400 23.365 11.11 11.11 11.25 10.77 11.32 266,997 11.114 2.86%
2013-01-16 0 22.70 22.30 22.70 22.20 22.70 36,000 809,750 22.493 10.80 10.61 10.80 10.56 10.80 75,684 10.699 0.89%
2013-01-15 0 22.50 22.20 22.50 22.30 22.50 18,000 404,350 22.464 10.70 10.56 10.70 10.61 10.70 37,842 10.685 1.35%
2013-01-14 0 22.20 22.10 22.40 21.80 22.20 43,000 949,500 22.081 10.56 10.51 10.65 10.37 10.56 90,400 10.503 1.83%
2013-01-11 0 21.80 21.80 21.95 21.80 21.95 214,000 4,674,250 21.842 10.37 10.37 10.44 10.37 10.44 449,900 10.390 -0.46%
2013-01-10 0 21.90 21.90 22.00 21.90 22.05 171,000 3,756,950 21.970 10.42 10.42 10.46 10.42 10.49 359,500 10.450 -0.23%
2013-01-09 0 21.95 21.80 21.95 21.45 21.95 116,680 2,531,561 21.697 10.44 10.37 10.44 10.20 10.44 245,301 10.320 2.57%
2013-01-08 0 21.40 21.40 21.60 21.35 21.45 22,799 487,398 21.378 10.18 10.18 10.27 10.16 10.20 47,931 10.169 -0.47%
2013-01-07 0 21.50 21.50 21.60 21.30 21.50 99,000 2,116,850 21.382 10.23 10.23 10.27 10.13 10.23 208,131 10.171 0.94%
2013-01-04 0 21.30 21.30 21.55 21.15 21.20 7,000 148,350 21.193 10.13 10.13 10.25 10.06 10.08 14,716 10.081 -0.47%
2013-01-03 0 21.40 21.40 21.60 21.35 21.65 27,000 579,950 21.480 10.18 10.18 10.27 10.16 10.30 56,763 10.217 -0.70%
2013-01-02 0 21.55 21.55 21.65 21.25 21.65 43,000 918,400 21.358 10.25 10.25 10.30 10.11 10.30 90,400 10.159 1.41%
2012-12-31 0 21.25 21.00 21.25 21.00 21.25 8,000 168,850 21.106 10.11 9.989 10.11 9.989 10.11 16,819 10.039 0.71%
2012-12-28 0 21.10 21.10 21.25 21.00 21.20 25,000 528,250 21.130 10.04 10.04 10.11 9.989 10.08 52,558 10.051 0.00%
2012-12-27 0 21.10 21.00 21.20 21.10 21.15 7,000 147,750 21.107 10.04 9.989 10.08 10.04 10.06 14,716 10.040 0.00%
2012-12-24 0 21.10 21.05 21.15 21.10 21.10 14,000 295,400 21.100 10.04 10.01 10.06 10.04 10.04 29,433 10.036 0.48%
2012-12-21 0 21.00 20.90 21.00 21.00 21.00 31,000 651,000 21.000 9.989 9.941 9.989 9.989 9.989 65,172 9.9889 0.00%
2012-12-20 0 21.00 20.95 21.00 20.95 21.05 53,300 1,118,640 20.988 9.989 9.965 9.989 9.965 10.01 112,055 9.9830 0.00%
2012-12-19 0 21.00 20.95 21.00 20.90 21.05 55,000 1,154,550 20.992 9.989 9.965 9.989 9.941 10.01 115,629 9.9850 0.48%
2012-12-18 0 20.90 20.90 21.00 20.85 21.10 20,000 419,850 20.993 9.941 9.941 9.989 9.918 10.04 42,047 9.9853 -1.42%
2012-12-17 0 21.20 20.85 21.20 20.65 21.20 81,000 1,682,550 20.772 10.08 9.918 10.08 9.822 10.08 170,289 9.8805 1.44%
2012-12-14 0 20.90 20.80 20.90 20.85 20.95 31,000 647,550 20.889 9.941 9.894 9.941 9.918 9.965 65,172 9.9359 0.00%
2012-12-13 0 20.90 20.85 20.95 20.75 21.00 23,000 479,800 20.861 9.941 9.918 9.965 9.870 9.989 48,354 9.9227 0.72%
2012-12-12 0 20.75 20.60 20.75 20.50 20.75 128,000 2,631,900 20.562 9.870 9.799 9.870 9.751 9.870 269,099 9.7804 1.22%
2012-12-11 0 20.50 20.45 20.50 20.40 20.70 76,000 1,557,000 20.487 9.751 9.727 9.751 9.703 9.846 159,778 9.7448 -1.44%
2012-12-10 0 20.80 20.65 20.80 20.60 20.85 52,000 1,078,800 20.746 9.894 9.822 9.894 9.799 9.918 109,322 9.8681 -0.48%
2012-12-07 0 20.90 20.85 21.00 20.90 21.15 79,000 1,660,050 21.013 9.941 9.918 9.989 9.941 10.06 166,085 9.9952 -1.42%
2012-12-06 0 21.20 21.00 21.20 21.00 21.20 46,000 972,200 21.135 10.08 9.989 10.08 9.989 10.08 96,707 10.053 0.00%
2012-12-05 0 21.20 21.05 21.35 21.15 21.25 16,000 339,200 21.200 10.08 10.01 10.16 10.06 10.11 33,637 10.084 0.47%
2012-12-04 0 21.10 21.10 21.25 21.05 21.70 26,000 551,950 21.229 10.04 10.04 10.11 10.01 10.32 54,661 10.098 0.00%
2012-12-03 0 21.10 21.05 21.45 21.10 21.30 28,000 592,950 21.177 10.04 10.01 10.20 10.04 10.13 58,865 10.073 -1.63%
2012-11-30 0 21.45 21.15 21.45 21.20 21.50 25,000 532,600 21.304 10.20 10.06 10.20 10.08 10.23 52,558 10.133 0.00%
2012-11-29 0 21.45 21.20 21.45 21.10 21.50 15,000 321,100 21.407 10.20 10.08 10.20 10.04 10.23 31,535 10.182 1.42%
2012-11-28 0 21.15 21.15 21.45 21.15 21.20 29,000 613,450 21.153 10.06 10.06 10.20 10.06 10.08 60,968 10.062 -1.40%
2012-11-27 0 21.45 21.20 21.45 21.15 21.70 56,000 1,197,500 21.384 10.20 10.08 10.20 10.06 10.32 117,731 10.172 -1.15%
2012-11-26 0 21.70 21.70 21.80 21.70 22.00 16,000 348,800 21.800 10.32 10.32 10.37 10.32 10.46 33,637 10.369 0.00%
2012-11-23 0 21.70 21.55 22.00 21.40 21.70 30,000 645,850 21.528 10.32 10.25 10.46 10.18 10.32 63,070 10.240 0.46%
2012-11-22 0 21.60 21.55 21.65 21.45 21.70 17,000 366,300 21.547 10.27 10.25 10.30 10.20 10.32 35,740 10.249 -0.46%
2012-11-21 0 21.70 21.60 21.80 21.55 21.70 7,000 151,400 21.629 10.32 10.27 10.37 10.25 10.32 14,716 10.288 0.00%
2012-11-20 0 21.70 21.65 21.70 21.50 21.80 34,000 739,200 21.741 10.32 10.30 10.32 10.23 10.37 71,479 10.341 0.00%
2012-11-19 0 21.70 21.45 21.70 - - 0 0 - 10.32 10.20 10.32 - - 0 - 0.00%
2012-11-16 0 21.70 21.65 21.70 21.30 21.70 30,000 644,450 21.482 10.32 10.30 10.32 10.13 10.32 63,070 10.218 0.46%
2012-11-15 0 21.60 21.50 21.70 21.45 21.60 6,000 129,450 21.575 10.27 10.23 10.32 10.20 10.27 12,614 10.262 -0.23%
2012-11-14 0 21.65 21.60 21.65 21.50 21.85 17,000 368,600 21.682 10.30 10.27 10.30 10.23 10.39 35,740 10.313 -1.14%
2012-11-13 0 21.90 21.60 21.90 - - 0 0 - 10.42 10.27 10.42 - - 0 - 0.00%
2012-11-12 0 21.90 21.85 21.90 21.50 22.75 36,000 788,300 21.897 10.42 10.39 10.42 10.23 10.82 75,684 10.416 0.92%
2012-11-09 0 21.70 21.50 21.70 21.50 21.80 38,000 819,700 21.571 10.32 10.23 10.32 10.23 10.37 79,889 10.261 -0.46%
2012-11-08 0 21.80 21.45 21.80 21.45 21.95 29,000 627,350 21.633 10.37 10.20 10.37 10.20 10.44 60,968 10.290 -0.68%
2012-11-07 0 21.95 21.80 22.05 21.60 22.10 105,000 2,304,500 21.948 10.44 10.37 10.49 10.27 10.51 220,745 10.440 -0.68%
2012-11-06 0 22.10 21.70 22.10 22.10 22.10 6,000 132,600 22.100 10.51 10.32 10.51 10.51 10.51 12,614 10.512 -0.23%
2012-11-05 0 22.15 21.70 22.20 22.10 22.20 51,000 1,129,600 22.149 10.54 10.32 10.56 10.51 10.56 107,219 10.535 -0.23%
2012-11-02 0 22.20 22.05 22.20 22.00 22.25 30,000 661,600 22.053 10.56 10.49 10.56 10.46 10.58 63,070 10.490 0.00%
2012-11-01 0 22.20 22.05 22.20 21.50 22.20 30,000 657,400 21.913 10.56 10.49 10.56 10.23 10.56 63,070 10.423 0.91%
2012-10-31 0 22.00 22.00 22.05 21.55 22.10 7,000 151,950 21.707 10.46 10.46 10.49 10.25 10.51 14,716 10.325 -0.45%
2012-10-30 0 22.10 21.60 22.10 21.80 22.10 33,000 720,300 21.827 10.51 10.27 10.51 10.37 10.51 69,377 10.382 1.38%
2012-10-29 0 21.80 21.55 21.85 21.80 22.15 18,000 396,750 22.042 10.37 10.25 10.39 10.37 10.54 37,842 10.484 -1.36%
2012-10-26 0 22.10 22.00 22.20 21.50 22.15 93,000 2,024,500 21.769 10.51 10.46 10.56 10.23 10.54 195,517 10.355 0.68%
2012-10-25 0 21.95 21.90 21.95 21.90 22.10 51,000 1,121,700 21.994 10.44 10.42 10.44 10.42 10.51 107,219 10.462 -0.90%
2012-10-24 0 22.15 21.95 22.15 21.50 22.20 101,000 2,215,950 21.940 10.54 10.44 10.54 10.23 10.56 212,336 10.436 2.07%
2012-10-22 0 21.70 21.30 21.70 21.50 21.75 27,000 583,700 21.619 10.32 10.13 10.32 10.23 10.35 56,763 10.283 0.93%
2012-10-19 0 21.50 21.15 21.50 21.10 21.50 22,000 468,150 21.280 10.23 10.06 10.23 10.04 10.23 46,251 10.122 0.70%
2012-10-18 0 21.35 21.20 21.35 20.85 21.75 220,000 4,660,100 21.182 10.16 10.08 10.16 9.918 10.35 462,514 10.076 -2.06%
2012-10-17 0 21.80 21.60 21.80 21.50 21.80 34,000 740,400 21.776 10.37 10.27 10.37 10.23 10.37 71,479 10.358 0.00%
2012-10-16 0 21.80 21.60 21.80 21.20 21.85 139,000 3,008,550 21.644 10.37 10.27 10.37 10.08 10.39 292,225 10.295 1.40%
2012-10-15 0 21.50 21.50 21.60 20.65 21.50 125,000 2,640,750 21.126 10.23 10.23 10.27 9.822 10.23 262,792 10.049 3.61%
2012-10-12 0 20.75 20.75 20.80 20.40 20.90 190,000 3,898,050 20.516 9.870 9.870 9.894 9.703 9.941 399,444 9.7587 -0.24%
2012-10-11 0 20.80 20.65 20.80 20.10 21.00 345,000 7,096,700 20.570 9.894 9.822 9.894 9.561 9.989 725,306 9.7844 3.23%
2012-10-10 0 20.15 20.10 20.30 20.00 20.20 59,000 1,186,650 20.113 9.585 9.561 9.656 9.513 9.608 124,038 9.5668 0.50%
2012-10-09 0 20.05 20.00 20.10 20.00 20.20 87,000 1,744,800 20.055 9.537 9.513 9.561 9.513 9.608 182,903 9.5395 -0.25%
2012-10-08 0 20.10 20.00 20.10 20.10 20.30 39,000 785,350 20.137 9.561 9.513 9.561 9.561 9.656 81,991 9.5785 0.50%
2012-10-05 0 20.00 19.98 20.00 19.90 20.30 111,000 2,224,000 20.036 9.513 9.504 9.513 9.466 9.656 233,359 9.5304 0.05%
2012-10-04 0 20.40 20.35 20.45 20.05 20.45 132,000 2,682,450 20.322 9.508 9.485 9.532 9.345 9.532 283,200 9.4719 0.74%
2012-10-03 0 20.25 20.10 20.20 19.46 20.25 230,300 4,572,380 19.854 9.439 9.369 9.415 9.070 9.439 494,099 9.2540 4.27%
2012-09-28 0 19.42 19.40 19.42 19.32 19.44 58,000 1,125,220 19.400 9.052 9.042 9.052 9.005 9.061 124,436 9.0425 0.73%
2012-09-27 0 19.28 19.28 19.40 19.10 19.38 86,000 1,656,540 19.262 8.986 8.986 9.042 8.903 9.033 184,509 8.9781 1.37%
2012-09-26 0 19.02 18.98 19.02 18.96 19.02 34,000 645,080 18.973 8.865 8.847 8.865 8.837 8.865 72,946 8.8433 0.53%
2012-09-25 0 18.92 18.92 19.08 18.92 19.00 3,000 56,840 18.947 8.819 8.819 8.893 8.819 8.856 6,436 8.8311 0.11%
2012-09-24 0 18.90 18.90 19.02 18.88 19.18 33,000 625,120 18.943 8.809 8.809 8.865 8.800 8.940 70,800 8.8294 -0.32%
2012-09-21 0 18.96 18.96 18.98 18.86 19.00 58,000 1,097,220 18.918 8.837 8.837 8.847 8.791 8.856 124,436 8.8175 0.85%
2012-09-20 0 18.80 18.72 18.80 18.64 18.82 95,000 1,783,940 18.778 8.763 8.725 8.763 8.688 8.772 203,818 8.7526 0.86%
2012-09-19 0 18.64 18.56 18.64 18.50 18.66 108,000 2,005,720 18.571 8.688 8.651 8.688 8.623 8.697 231,709 8.6562 0.54%
2012-09-18 0 18.54 18.36 18.54 18.48 18.54 13,000 240,680 18.514 8.642 8.558 8.642 8.614 8.642 27,891 8.6293 0.76%
2012-09-17 0 18.40 18.30 18.40 18.38 18.40 42,000 772,020 18.381 8.576 8.530 8.576 8.567 8.576 90,109 8.5676 0.11%
2012-09-14 0 18.38 18.32 18.40 18.28 18.38 27,000 494,560 18.317 8.567 8.539 8.576 8.520 8.567 57,927 8.5376 0.44%
2012-09-13 0 18.30 18.24 18.30 18.26 18.30 172,000 3,147,300 18.298 8.530 8.502 8.530 8.511 8.530 369,018 8.5288 -0.22%
2012-09-12 0 18.34 18.30 18.34 18.20 18.40 63,700 1,166,430 18.311 8.548 8.530 8.548 8.483 8.576 136,666 8.5349 0.66%
2012-09-11 0 18.22 18.20 18.34 18.10 18.38 36,000 656,460 18.235 8.492 8.483 8.548 8.436 8.567 77,236 8.4994 0.11%
2012-09-10 0 18.20 18.20 18.38 18.20 18.20 1,000 18,200 18.200 8.483 8.483 8.567 8.483 8.483 2,145 8.4830 0.00%
2012-09-07 0 18.20 18.10 18.20 18.10 18.20 18,000 325,920 18.107 8.483 8.436 8.483 8.436 8.483 38,618 8.4395 0.00%
2012-09-06 0 18.20 18.02 18.30 18.20 18.20 9,000 163,800 18.200 8.483 8.399 8.530 8.483 8.483 19,309 8.4830 0.22%
2012-09-05 0 18.16 18.10 18.16 18.16 18.18 26,000 472,520 18.174 8.464 8.436 8.464 8.464 8.474 55,782 8.4709 -0.22%
2012-09-04 0 18.20 18.20 18.26 18.20 18.20 104,000 1,892,800 18.200 8.483 8.483 8.511 8.483 8.483 223,127 8.4830 0.00%
2012-09-03 0 18.20 18.02 18.26 18.00 18.40 109,600 1,987,700 18.136 8.483 8.399 8.511 8.390 8.576 235,142 8.4532 0.00%
2012-08-31 0 18.20 18.14 18.22 17.80 18.28 174,000 3,151,040 18.109 8.483 8.455 8.492 8.297 8.520 373,309 8.4408 2.25%
2012-08-30 0 17.80 17.70 17.80 17.60 17.80 97,100 1,719,496 17.709 8.297 8.250 8.297 8.203 8.297 208,324 8.2540 0.91%
2012-08-29 0 17.64 17.56 17.64 17.28 17.70 181,000 3,160,920 17.464 8.222 8.185 8.222 8.054 8.250 388,328 8.1398 2.80%
2012-08-28 0 17.16 16.92 17.16 17.14 17.16 5,000 85,720 17.144 7.998 7.886 7.998 7.989 7.998 10,727 7.9908 0.94%
2012-08-27 0 17.00 16.84 17.02 17.00 17.04 36,000 612,460 17.013 7.924 7.849 7.933 7.924 7.942 77,236 7.9297 -0.47%
2012-08-24 0 17.08 17.04 17.08 17.04 17.10 11,000 187,760 17.069 7.961 7.942 7.961 7.942 7.970 23,600 7.9559 -0.23%
2012-08-23 0 17.12 17.04 17.12 - - 0 0 - 7.980 7.942 7.980 - - 0 - 0.00%
2012-08-22 0 17.12 17.04 17.12 17.10 17.12 5,000 85,540 17.108 7.980 7.942 7.980 7.970 7.980 10,727 7.9741 0.12%
2012-08-21 0 17.10 17.02 17.12 17.06 17.10 14,000 239,220 17.087 7.970 7.933 7.980 7.952 7.970 30,036 7.9643 0.35%
2012-08-20 0 17.04 17.04 17.10 - - 0 0 - 7.942 7.942 7.970 - - 0 - 0.00%
2012-08-17 0 17.04 17.04 17.10 - - 0 0 - 7.942 7.942 7.970 - - 0 - 0.12%
2012-08-16 0 17.02 17.02 17.12 17.02 17.12 19,000 324,480 17.078 7.933 7.933 7.980 7.933 7.980 40,764 7.9600 -0.47%
2012-08-15 0 17.10 17.02 17.10 17.02 17.10 10,000 170,600 17.060 7.970 7.933 7.970 7.933 7.970 21,455 7.9517 -0.23%
2012-08-14 0 17.14 17.02 17.14 17.10 17.14 10,000 171,200 17.120 7.989 7.933 7.989 7.970 7.989 21,455 7.9797 0.82%
2012-08-13 0 17.00 17.00 17.14 17.00 17.10 10,000 170,200 17.020 7.924 7.924 7.989 7.924 7.970 21,455 7.9330 -0.58%
2012-08-10 0 17.10 17.00 17.12 16.88 17.10 23,000 390,380 16.973 7.970 7.924 7.980 7.868 7.970 49,345 7.9112 0.00%
2012-08-09 0 17.10 17.02 17.10 17.08 17.12 11,000 188,040 17.095 7.970 7.933 7.970 7.961 7.980 23,600 7.9678 0.12%
2012-08-08 0 17.08 16.82 17.10 17.08 17.10 6,000 102,540 17.090 7.961 7.840 7.970 7.961 7.970 12,873 7.9657 0.47%
2012-08-07 0 17.00 16.80 17.08 17.00 17.00 2,000 34,000 17.000 7.924 7.831 7.961 7.924 7.924 4,291 7.9237 0.00%
2012-08-06 0 17.00 17.00 17.02 16.90 17.00 15,000 254,140 16.943 7.924 7.924 7.933 7.877 7.924 32,182 7.8970 0.00%
2012-08-03 0 17.00 16.84 17.00 17.00 17.00 8,000 136,000 17.000 7.924 7.849 7.924 7.924 7.924 17,164 7.9237 0.47%
2012-08-02 0 16.92 16.80 17.00 - - 0 0 - 7.886 7.831 7.924 - - 0 - 0.00%
2012-08-01 0 16.92 16.92 17.00 16.92 17.02 41,000 697,120 17.003 7.886 7.886 7.924 7.886 7.933 87,964 7.9251 -0.47%
2012-07-31 0 17.00 16.84 17.00 - - 0 0 - 7.924 7.849 7.924 - - 0 - 0.00%
2012-07-30 0 17.00 16.82 17.00 17.00 17.00 2,000 34,000 17.000 7.924 7.840 7.924 7.924 7.924 4,291 7.9237 0.59%
2012-07-27 0 16.90 16.82 17.00 16.90 16.90 2,000 33,800 16.900 7.877 7.840 7.924 7.877 7.877 4,291 7.8771 0.00%
2012-07-26 0 16.90 16.80 16.90 16.90 16.90 4,000 67,600 16.900 7.877 7.831 7.877 7.877 7.877 8,582 7.8771 0.00%
2012-07-25 0 16.90 16.82 16.90 16.82 16.90 4,000 67,360 16.840 7.877 7.840 7.877 7.840 7.877 8,582 7.8491 0.00%
2012-07-24 0 16.90 16.80 16.90 - - 0 0 - 7.877 7.831 7.877 - - 0 - -0.24%
2012-07-23 0 16.94 16.72 16.94 16.96 16.96 5,000 84,800 16.960 7.896 7.793 7.896 7.905 7.905 10,727 7.9051 -0.35%
2012-07-20 0 17.00 16.96 17.00 - - 0 0 - 7.924 7.905 7.924 - - 0 - 0.00%
2012-07-19 0 17.00 16.96 17.00 16.86 17.08 99,000 1,682,360 16.994 7.924 7.905 7.924 7.858 7.961 212,400 7.9207 0.95%
2012-07-18 0 16.84 16.84 16.88 16.82 16.82 1,000 16,820 16.820 7.849 7.849 7.868 7.840 7.840 2,145 7.8398 0.00%
2012-07-17 0 16.84 16.80 16.84 16.78 16.84 15,000 252,280 16.819 7.849 7.831 7.849 7.821 7.849 32,182 7.8392 0.60%
2012-07-16 0 16.74 16.74 16.76 - - 0 0 - 7.803 7.803 7.812 - - 0 - 0.12%
2012-07-13 0 16.72 16.72 16.78 16.70 16.72 8,000 133,720 16.715 7.793 7.793 7.821 7.784 7.793 17,164 7.7909 0.12%
2012-07-12 0 16.70 16.70 16.74 16.70 16.80 30,000 501,560 16.719 7.784 7.784 7.803 7.784 7.831 64,364 7.7926 0.60%
2012-07-11 0 16.60 16.60 16.70 16.56 16.62 7,000 116,200 16.600 7.737 7.737 7.784 7.719 7.747 15,018 7.7373 -1.07%
2012-07-10 0 16.78 16.52 16.78 16.60 16.98 7,000 116,580 16.654 7.821 7.700 7.821 7.737 7.914 15,018 7.7626 2.32%
2012-07-09 0 16.40 16.40 16.64 16.40 16.40 1,000 16,400 16.400 7.644 7.644 7.756 7.644 7.644 2,145 7.6441 -0.73%
2012-07-06 0 16.52 16.52 16.58 16.50 16.58 3,000 49,580 16.527 7.700 7.700 7.728 7.691 7.728 6,436 7.7031 0.00%
2012-07-05 0 16.52 16.48 16.56 16.52 16.58 17,000 281,140 16.538 7.700 7.681 7.719 7.700 7.728 36,473 7.7082 0.49%
2012-07-04 0 16.44 16.38 16.44 16.44 16.44 12,000 197,280 16.440 7.663 7.635 7.663 7.663 7.663 25,745 7.6627 0.00%
2012-07-03 0 16.44 16.30 16.46 16.30 16.44 16,000 262,900 16.431 7.663 7.597 7.672 7.597 7.663 34,327 7.6586 1.23%
2012-06-29 0 16.24 16.24 16.36 16.20 16.24 14,000 227,180 16.227 7.569 7.569 7.625 7.551 7.569 30,036 7.5635 -0.25%
2012-06-28 0 16.28 16.20 16.30 16.28 16.30 6,000 97,700 16.283 7.588 7.551 7.597 7.588 7.597 12,873 7.5897 -0.12%
2012-06-27 0 16.30 16.20 16.44 16.30 16.30 2,000 32,600 16.300 7.597 7.551 7.663 7.597 7.597 4,291 7.5975 0.00%
2012-06-26 0 16.30 16.20 16.50 - - 10,000 163,000 16.300 7.597 7.551 7.691 - - 21,455 7.5975 0.00%
2012-06-25 0 16.30 16.30 16.60 16.20 16.20 13,000 210,600 16.200 7.597 7.597 7.737 7.551 7.551 27,891 7.5508 0.00%
2012-06-22 0 16.30 16.20 16.30 16.30 16.30 14,000 228,200 16.300 7.597 7.551 7.597 7.597 7.597 30,036 7.5975 0.12%
2012-06-21 0 16.28 16.20 16.36 - - 0 0 - 7.588 7.551 7.625 - - 0 - 0.00%
2012-06-20 0 16.28 16.18 16.28 16.20 16.28 15,000 243,400 16.227 7.588 7.542 7.588 7.551 7.588 32,182 7.5633 0.49%
2012-06-19 0 16.20 16.16 16.38 - - 0 0 - 7.551 7.532 7.635 - - 0 - 0.00%
2012-06-18 0 16.20 16.14 16.20 16.20 16.24 17,000 275,440 16.202 7.551 7.523 7.551 7.551 7.569 36,473 7.5519 0.00%
2012-06-15 0 16.20 16.20 16.32 - - 0 0 - 7.551 7.551 7.607 - - 0 - 0.25%
2012-06-14 0 16.16 16.10 16.16 - - 0 0 - 7.532 7.504 7.532 - - 0 - 0.00%
2012-06-13 0 16.16 16.14 16.18 16.12 16.16 103,000 1,661,960 16.136 7.532 7.523 7.542 7.514 7.532 220,982 7.5208 0.12%
2012-06-12 0 16.14 16.10 16.26 - - 0 0 - 7.523 7.504 7.579 - - 0 - 0.00%
2012-06-11 0 16.14 16.12 16.18 16.14 16.22 13,000 210,360 16.182 7.523 7.514 7.542 7.523 7.560 27,891 7.5422 -0.37%
2012-06-08 0 16.20 16.16 16.20 16.38 16.38 2,000 32,760 16.380 7.551 7.532 7.551 7.635 7.635 4,291 7.6347 0.25%
2012-06-07 0 16.16 16.16 16.30 - - 0 0 - 7.532 7.532 7.597 - - 0 - 0.12%
2012-06-06 0 16.14 16.14 16.30 - - 0 0 - 7.523 7.523 7.597 - - 0 - 0.12%
2012-06-05 0 16.12 16.12 16.20 16.12 16.30 6,000 97,260 16.210 7.514 7.514 7.551 7.514 7.597 12,873 7.5555 0.12%
2012-06-04 0 16.10 16.10 16.20 16.10 16.10 6,000 96,600 16.100 7.504 7.504 7.551 7.504 7.504 12,873 7.5042 -1.77%
2012-06-01 0 16.94 16.90 16.94 16.90 16.94 22,000 371,920 16.905 7.639 7.621 7.639 7.621 7.639 48,784 7.6238 0.00%
2012-05-31 0 16.94 16.82 16.96 16.88 16.94 32,000 541,000 16.906 7.639 7.585 7.648 7.612 7.639 70,958 7.6242 0.83%
2012-05-30 0 16.80 16.76 16.96 - - 0 0 - 7.576 7.558 7.648 - - 0 - 0.00%
2012-05-29 0 16.80 16.64 16.88 - - 0 0 - 7.576 7.504 7.612 - - 0 - 0.00%
2012-05-28 0 16.80 16.66 16.94 16.80 16.80 1,000 16,800 16.800 7.576 7.513 7.639 7.576 7.576 2,217 7.5763 -0.12%
2012-05-25 0 16.82 16.70 16.90 - - 0 0 - 7.585 7.531 7.621 - - 0 - 0.00%
2012-05-24 0 16.82 16.70 16.88 - - 0 0 - 7.585 7.531 7.612 - - 0 - 0.00%
2012-05-23 0 16.82 16.74 16.98 - - 0 0 - 7.585 7.549 7.657 - - 0 - 0.00%
2012-05-22 0 16.82 16.80 17.08 16.82 16.82 3,000 50,460 16.820 7.585 7.576 7.703 7.585 7.585 6,652 7.5853 0.12%
2012-05-21 0 16.80 16.78 17.10 - - 0 0 - 7.576 7.567 7.712 - - 0 - 0.00%
2012-05-18 0 16.80 16.76 16.84 16.80 16.90 6,005 101,305 16.870 7.576 7.558 7.594 7.576 7.621 13,316 7.6079 -0.59%
2012-05-17 0 16.90 16.82 17.10 - - 0 0 - 7.621 7.585 7.712 - - 0 - 0.00%
2012-05-16 0 16.90 16.80 16.92 16.90 16.90 2,000 33,800 16.900 7.621 7.576 7.630 7.621 7.621 4,435 7.6214 -0.24%
2012-05-15 0 16.94 16.82 16.94 16.72 16.94 11,000 184,580 16.780 7.639 7.585 7.639 7.540 7.639 24,392 7.5672 0.83%
2012-05-14 0 16.80 16.76 17.00 - - 0 0 - 7.576 7.558 7.666 - - 0 - 0.00%
2012-05-11 0 16.80 16.80 17.00 16.78 16.78 4,000 67,120 16.780 7.576 7.576 7.666 7.567 7.567 8,870 7.5672 -1.18%
2012-05-10 0 17.00 16.82 17.00 - - 0 0 - 7.666 7.585 7.666 - - 0 - -0.47%
2012-05-09 0 17.08 16.80 17.08 16.80 17.08 30,000 505,780 16.859 7.703 7.576 7.703 7.576 7.703 66,524 7.6030 1.07%
2012-05-08 0 16.90 16.90 17.20 - - 0 0 - 7.621 7.621 7.757 - - 0 - 0.12%
2012-05-07 0 16.88 16.88 17.06 16.88 16.88 25,000 422,000 16.880 7.612 7.612 7.694 7.612 7.612 55,436 7.6123 -1.86%
2012-05-04 0 17.20 16.92 17.26 17.20 17.20 10,000 172,000 17.200 7.757 7.630 7.784 7.757 7.757 22,175 7.7567 0.82%
2012-05-03 0 17.06 17.06 17.08 16.98 17.20 37,000 630,260 17.034 7.694 7.694 7.703 7.657 7.757 82,046 7.6818 -0.93%
2012-05-02 0 17.22 17.00 17.32 17.10 17.22 26,000 445,960 17.152 7.766 7.666 7.811 7.712 7.766 57,654 7.7351 0.70%
2012-04-30 0 17.10 17.00 17.10 16.74 17.60 67,000 1,143,760 17.071 7.712 7.666 7.712 7.549 7.937 148,569 7.6985 2.40%
2012-04-27 0 16.70 16.70 16.74 16.70 16.72 64,000 1,069,620 16.713 7.531 7.531 7.549 7.531 7.540 141,917 7.5369 0.00%
2012-04-26 0 16.70 16.70 16.72 16.70 16.70 33,000 551,100 16.700 7.531 7.531 7.540 7.531 7.531 73,176 7.5312 0.00%
2012-04-25 0 16.70 16.70 16.72 16.62 16.72 54,000 901,480 16.694 7.531 7.531 7.540 7.495 7.540 119,742 7.5285 0.00%
2012-04-24 0 16.70 16.70 16.80 16.70 16.70 2,000 33,400 16.700 7.531 7.531 7.576 7.531 7.531 4,435 7.5312 -0.12%
2012-04-23 0 16.72 16.72 16.98 16.56 16.72 68,000 1,132,840 16.659 7.540 7.540 7.657 7.468 7.540 150,787 7.5129 0.12%
2012-04-20 0 16.70 16.70 16.90 - - 0 0 - 7.531 7.531 7.621 - - 0 - 0.00%
2012-04-19 0 16.70 16.70 16.90 16.70 16.70 10,000 167,000 16.700 7.531 7.531 7.621 7.531 7.531 22,175 7.5312 -0.12%
2012-04-18 0 16.72 16.70 16.80 16.70 16.72 15,000 250,700 16.713 7.540 7.531 7.576 7.531 7.540 33,262 7.5372 0.00%
2012-04-17 0 16.72 16.72 16.76 16.68 16.74 14,000 233,800 16.700 7.540 7.540 7.558 7.522 7.549 31,044 7.5312 0.72%
2012-04-16 0 16.60 16.60 16.70 16.54 16.60 32,000 531,100 16.597 7.486 7.486 7.531 7.459 7.486 70,958 7.4847 -0.24%
2012-04-13 0 16.64 16.62 16.64 16.54 16.64 51,000 847,460 16.617 7.504 7.495 7.504 7.459 7.504 113,090 7.4937 0.73%
2012-04-12 0 16.52 16.52 16.60 16.52 16.52 1,000 16,520 16.520 7.450 7.450 7.486 7.450 7.450 2,217 7.4500 0.00%
2012-04-11 0 16.52 16.52 16.58 16.50 16.52 8,000 132,140 16.518 7.450 7.450 7.477 7.441 7.450 17,740 7.4489 -0.24%
2012-04-10 0 16.56 16.54 16.62 16.46 16.60 104,000 1,720,300 16.541 7.468 7.459 7.495 7.423 7.486 230,615 7.4596 0.36%
2012-04-05 0 16.50 16.50 16.68 16.50 16.66 30,000 498,860 16.629 7.441 7.441 7.522 7.441 7.513 66,524 7.4990 -0.60%
2012-04-03 0 16.60 16.52 16.62 16.56 16.62 4,000 66,400 16.600 7.486 7.450 7.495 7.468 7.495 8,870 7.4861 0.24%
2012-04-02 0 16.56 16.56 16.66 16.48 16.60 48,700 804,600 16.522 7.468 7.468 7.513 7.432 7.486 107,990 7.4507 0.36%
2012-03-30 0 16.50 16.50 16.60 16.50 16.60 117,000 1,936,660 16.553 7.441 7.441 7.486 7.441 7.486 259,442 7.4647 -0.60%
2012-03-29 0 16.60 16.60 16.88 16.50 16.78 151,100 2,498,660 16.536 7.486 7.486 7.612 7.441 7.567 335,057 7.4574 -0.72%
2012-03-28 0 16.72 16.70 16.82 16.70 16.74 7,000 117,020 16.717 7.540 7.531 7.585 7.531 7.549 15,522 7.5389 -1.07%
2012-03-27 0 16.90 16.80 16.90 16.70 16.90 36,000 605,220 16.812 7.621 7.576 7.621 7.531 7.621 79,828 7.5815 2.30%
2012-03-26 0 16.52 16.52 16.70 - - 0 0 - 7.450 7.450 7.531 - - 0 - 0.12%
2012-03-23 0 16.50 16.50 16.74 16.50 16.56 20,000 330,580 16.529 7.441 7.441 7.549 7.441 7.468 44,349 7.4541 -0.72%
2012-03-22 0 16.62 16.62 16.70 16.60 16.60 4,000 66,400 16.600 7.495 7.495 7.531 7.486 7.486 8,870 7.4861 0.12%
2012-03-21 0 16.60 16.60 16.80 16.60 16.60 7,500 124,450 16.593 7.486 7.486 7.576 7.486 7.486 16,631 7.4831 0.00%
2012-03-20 0 16.60 16.60 16.78 16.60 16.60 18,000 298,800 16.600 7.486 7.486 7.567 7.486 7.486 39,914 7.4861 -0.48%
2012-03-19 0 16.68 16.62 16.82 16.68 16.80 8,000 134,040 16.755 7.522 7.495 7.585 7.522 7.576 17,740 7.5560 -0.83%
2012-03-16 0 16.82 16.80 16.82 16.76 16.82 22,000 369,920 16.815 7.585 7.576 7.585 7.558 7.585 48,784 7.5828 0.36%
2012-03-15 0 16.76 16.62 16.78 16.60 16.76 25,000 415,640 16.626 7.558 7.495 7.567 7.486 7.558 55,436 7.4976 0.96%
2012-03-14 0 16.60 16.60 16.68 16.56 16.70 70,000 1,165,340 16.648 7.486 7.486 7.522 7.468 7.531 155,222 7.5076 0.00%
2012-03-13 0 16.60 16.50 16.60 16.60 16.60 12,000 199,200 16.600 7.486 7.441 7.486 7.486 7.486 26,609 7.4861 0.36%
2012-03-12 0 16.54 16.46 16.58 16.46 16.46 1,000 16,460 16.460 7.459 7.423 7.477 7.423 7.423 2,217 7.4229 0.00%
2012-03-09 0 16.54 16.46 16.54 16.54 16.54 5,000 82,700 16.540 7.459 7.423 7.459 7.459 7.459 11,087 7.4590 0.36%
2012-03-08 0 16.48 16.48 16.50 16.46 16.50 27,000 444,620 16.467 7.432 7.432 7.441 7.423 7.441 59,871 7.4263 0.24%
2012-03-07 0 16.44 16.40 16.46 16.40 16.44 3,000 49,240 16.413 7.414 7.396 7.423 7.396 7.414 6,652 7.4019 -0.36%
2012-03-06 0 16.50 16.38 16.50 16.50 16.56 17,000 281,280 16.546 7.441 7.387 7.441 7.441 7.468 37,697 7.4617 -0.12%
2012-03-05 0 16.52 16.42 16.52 16.50 16.60 26,000 430,140 16.544 7.450 7.405 7.450 7.441 7.486 57,654 7.4607 0.00%
2012-03-02 0 16.52 16.52 16.56 16.50 16.52 33,000 545,120 16.519 7.450 7.450 7.468 7.441 7.450 73,176 7.4494 0.00%
2012-03-01 0 16.52 16.44 16.52 16.52 16.52 10,000 165,200 16.520 7.450 7.414 7.450 7.450 7.450 22,175 7.4500 0.00%
2012-02-29 0 16.52 16.48 16.54 - - 0 0 - 7.450 7.432 7.459 - - 0 - 0.00%
2012-02-28 0 16.52 16.50 16.52 16.50 16.52 29,900 493,600 16.508 7.450 7.441 7.450 7.441 7.450 66,302 7.4447 0.61%
2012-02-27 0 16.42 16.42 16.54 16.42 16.54 26,000 429,120 16.505 7.405 7.405 7.459 7.405 7.459 57,654 7.4431 -0.36%
2012-02-24 0 16.48 16.48 16.56 16.46 16.46 5,000 82,300 16.460 7.432 7.432 7.468 7.423 7.423 11,087 7.4229 -0.12%
2012-02-23 0 16.50 16.48 16.58 16.50 16.50 25,000 412,500 16.500 7.441 7.432 7.477 7.441 7.441 55,436 7.4410 -0.36%
2012-02-22 0 16.56 16.52 16.58 16.26 16.56 40,000 655,700 16.393 7.468 7.450 7.477 7.333 7.468 88,698 7.3925 -0.24%
2012-02-21 0 16.60 16.58 16.62 16.60 16.68 57,000 946,460 16.605 7.486 7.477 7.495 7.486 7.522 126,395 7.4881 -0.12%
2012-02-20 0 16.62 16.56 16.68 16.60 16.70 80,000 1,330,400 16.630 7.495 7.468 7.522 7.486 7.531 177,396 7.4996 -0.48%
2012-02-17 0 16.70 16.60 16.70 16.60 16.76 42,000 700,480 16.678 7.531 7.486 7.531 7.486 7.558 93,133 7.5213 0.48%
2012-02-16 0 16.62 16.50 16.68 16.46 16.62 59,000 978,040 16.577 7.495 7.441 7.522 7.423 7.495 130,830 7.4757 1.34%
2012-02-15 0 16.40 16.26 16.46 16.40 16.40 51,500 844,480 16.398 7.396 7.333 7.423 7.396 7.396 114,199 7.3948 0.86%
2012-02-14 0 16.26 16.20 16.28 16.20 16.26 19,000 308,640 16.244 7.333 7.306 7.342 7.306 7.333 42,132 7.3256 0.37%
2012-02-13 0 16.20 16.18 16.22 16.16 16.20 36,000 582,760 16.188 7.306 7.297 7.315 7.288 7.306 79,828 7.3002 1.12%
2012-02-10 0 16.02 16.02 16.14 - - 0 0 - 7.225 7.225 7.279 - - 0 - 0.00%
2012-02-09 0 16.02 16.02 16.10 16.00 16.02 87,000 1,392,080 16.001 7.225 7.225 7.261 7.215 7.225 192,918 7.2159 0.13%
2012-02-08 0 16.00 16.00 16.08 15.98 16.00 22,000 351,800 15.991 7.215 7.215 7.252 7.206 7.215 48,784 7.2114 0.50%
2012-02-07 0 15.92 15.74 15.98 15.88 15.92 11,000 174,900 15.900 7.179 7.098 7.206 7.161 7.179 24,392 7.1704 1.27%
2012-02-06 0 15.72 15.72 15.96 15.60 15.60 2,000 31,200 15.600 7.089 7.089 7.197 7.035 7.035 4,435 7.0351 -0.13%
2012-02-03 0 15.74 15.64 15.74 15.62 15.74 32,000 502,680 15.709 7.098 7.053 7.098 7.044 7.098 70,958 7.0841 0.64%
2012-02-02 0 15.64 15.60 15.68 15.50 15.68 52,000 809,040 15.558 7.053 7.035 7.071 6.990 7.071 115,307 7.0164 0.90%
2012-02-01 0 15.50 15.50 15.64 15.50 15.50 18,000 279,000 15.500 6.990 6.990 7.053 6.990 6.990 39,914 6.9900 -0.64%
2012-01-31 0 15.60 15.50 15.70 15.60 15.60 10,000 156,000 15.600 7.035 6.990 7.080 7.035 7.035 22,175 7.0351 0.13%
2012-01-30 0 15.58 15.50 15.60 15.58 15.58 9,000 140,220 15.580 7.026 6.990 7.035 7.026 7.026 19,957 7.0261 0.52%
2012-01-27 0 15.50 15.50 15.58 15.50 15.50 29,000 449,500 15.500 6.990 6.990 7.026 6.990 6.990 64,306 6.9900 -0.51%
2012-01-26 0 15.58 15.50 15.60 15.58 15.58 3,000 46,740 15.580 7.026 6.990 7.035 7.026 7.026 6,652 7.0261 0.52%
2012-01-20 0 15.50 15.40 15.64 - - 0 0 - 6.990 6.945 7.053 - - 0 - 0.00%
2012-01-19 0 15.50 15.42 15.50 15.50 15.50 15,000 232,500 15.500 6.990 6.954 6.990 6.990 6.990 33,262 6.9900 0.65%
2012-01-18 0 15.40 15.38 15.50 - - 0 0 - 6.945 6.936 6.990 - - 0 - 0.00%
2012-01-17 0 15.40 15.40 15.48 - - 30,000 460,800 15.360 6.945 6.945 6.981 - - 66,524 6.9269 0.26%
2012-01-16 0 15.36 15.36 15.44 - - 0 0 - 6.927 6.927 6.963 - - 0 - 0.00%
2012-01-13 0 15.36 15.36 15.48 15.36 15.40 3,000 46,160 15.387 6.927 6.927 6.981 6.927 6.945 6,652 6.9389 0.00%
2012-01-12 0 15.36 15.36 15.48 - - 0 0 - 6.927 6.927 6.981 - - 0 - 0.00%
2012-01-11 0 15.36 15.36 15.46 15.28 15.30 10,000 152,940 15.294 6.927 6.927 6.972 6.891 6.900 22,175 6.8971 -0.65%
2012-01-10 0 15.46 15.48 15.50 15.40 15.48 21,000 324,000 15.429 6.972 6.981 6.990 6.945 6.981 46,566 6.9578 0.39%
2012-01-09 0 15.40 15.38 15.40 15.30 15.40 47,000 722,640 15.375 6.945 6.936 6.945 6.900 6.945 104,220 6.9338 0.26%
2012-01-06 0 15.36 15.30 15.38 15.36 15.36 5,000 76,800 15.360 6.927 6.900 6.936 6.927 6.927 11,087 6.9269 -0.13%
2012-01-05 0 15.38 15.36 15.46 - - 0 0 - 6.936 6.927 6.972 - - 0 - 0.00%
2012-01-04 0 15.38 15.34 15.48 15.38 15.38 30,000 461,400 15.380 6.936 6.918 6.981 6.936 6.936 66,524 6.9359 -0.52%
2012-01-03 0 15.46 15.40 15.48 15.40 15.46 82,000 1,264,580 15.422 6.972 6.945 6.981 6.945 6.972 181,831 6.9547 0.52%
2011-12-30 0 15.38 15.30 15.38 15.36 15.40 20,000 307,640 15.382 6.936 6.900 6.936 6.927 6.945 44,349 6.9368 0.26%
2011-12-29 0 15.34 15.18 15.34 15.34 15.34 4,000 61,360 15.340 6.918 6.846 6.918 6.918 6.918 8,870 6.9179 -0.13%
2011-12-28 0 15.36 15.12 15.36 15.30 15.36 20,000 306,600 15.330 6.927 6.819 6.927 6.900 6.927 44,349 6.9133 1.05%
2011-12-23 0 15.20 15.20 15.28 15.16 15.20 20,000 303,740 15.187 6.855 6.855 6.891 6.837 6.855 44,349 6.8489 0.00%
2011-12-22 0 15.20 15.20 15.22 15.04 15.20 37,000 560,360 15.145 6.855 6.855 6.864 6.783 6.855 82,046 6.8299 0.13%
2011-12-21 0 15.18 15.10 15.18 15.10 15.18 30,000 454,600 15.153 6.846 6.810 6.846 6.810 6.846 66,524 6.8337 0.80%
2011-12-20 0 15.06 15.06 15.10 15.06 15.06 12,000 181,120 15.093 6.792 6.792 6.810 6.792 6.792 26,609 6.8066 0.00%
2011-12-19 0 15.06 15.06 15.10 15.04 15.12 54,000 813,160 15.059 6.792 6.792 6.810 6.783 6.819 119,742 6.7909 -0.92%
2011-12-16 0 15.20 15.20 15.34 15.06 15.12 24,000 362,400 15.100 6.855 6.855 6.918 6.792 6.819 53,219 6.8096 1.06%
2011-12-15 0 15.04 15.04 15.10 15.04 15.08 21,000 315,980 15.047 6.783 6.783 6.810 6.783 6.801 46,566 6.7856 -0.66%
2011-12-14 0 15.14 15.14 15.20 15.12 15.14 239,000 3,609,400 15.102 6.828 6.828 6.855 6.819 6.828 529,971 6.8106 -1.30%
2011-12-13 0 15.34 15.14 15.34 - - 0 0 - 6.918 6.828 6.918 - - 0 - 0.00%
2011-12-12 0 15.34 15.28 15.34 15.34 15.34 27,000 414,180 15.340 6.918 6.891 6.918 6.918 6.918 59,871 6.9179 0.26%
2011-12-09 0 15.30 15.18 15.30 15.20 15.30 14,000 213,000 15.214 6.900 6.846 6.900 6.855 6.900 31,044 6.8612 -0.65%
2011-12-08 0 15.40 15.28 15.40 - - 0 0 - 6.945 6.891 6.945 - - 0 - -0.39%
2011-12-07 0 15.46 15.40 15.48 15.38 15.46 58,000 893,340 15.402 6.972 6.945 6.981 6.936 6.972 128,612 6.9460 0.91%
2011-12-06 0 15.32 15.32 15.38 15.32 15.40 25,000 384,200 15.368 6.909 6.909 6.936 6.909 6.945 55,436 6.9305 -0.13%
2011-12-05 0 15.34 15.34 15.36 15.32 15.34 41,000 628,140 15.320 6.918 6.918 6.927 6.909 6.918 90,916 6.9091 0.39%
2011-12-02 0 15.28 15.26 15.36 - - 0 0 - 6.891 6.882 6.927 - - 0 - 0.00%
2011-12-01 0 15.28 15.26 15.34 15.20 15.36 36,000 552,440 15.346 6.891 6.882 6.918 6.855 6.927 79,828 6.9204 0.53%
2011-11-30 0 15.20 15.14 15.34 15.20 15.24 90,000 1,368,760 15.208 6.855 6.828 6.918 6.855 6.873 199,571 6.8585 -0.26%
2011-11-29 0 15.24 15.24 15.30 - - 0 0 - 6.873 6.873 6.900 - - 0 - 0.13%
2011-11-28 0 15.22 15.22 15.50 - - 0 0 - 6.864 6.864 6.990 - - 0 - 0.00%
2011-11-25 0 15.22 15.22 15.30 15.22 15.30 111,000 1,689,820 15.224 6.864 6.864 6.900 6.864 6.900 246,137 6.8654 -0.52%
2011-11-24 0 15.30 15.30 15.48 15.30 15.30 20,000 306,000 15.300 6.900 6.900 6.981 6.900 6.900 44,349 6.8998 0.26%
2011-11-23 0 15.26 15.26 15.50 15.26 15.26 2,000 30,520 15.260 6.882 6.882 6.990 6.882 6.882 4,435 6.8818 -0.26%
2011-11-22 0 15.30 15.30 15.58 15.28 15.30 5,000 76,460 15.292 6.900 6.900 7.026 6.891 6.900 11,087 6.8962 -1.29%
2011-11-21 0 15.50 15.42 15.56 15.30 15.52 174,000 2,668,540 15.336 6.990 6.954 7.017 6.900 6.999 385,837 6.9162 0.13%
2011-11-18 0 15.48 15.32 15.48 15.50 15.70 6,000 93,780 15.630 6.981 6.909 6.981 6.990 7.080 13,305 7.0486 -1.15%
2011-11-17 0 15.66 15.36 15.66 - - 0 0 - 7.062 6.927 7.062 - - 0 - -0.38%
2011-11-16 0 15.72 15.50 15.78 15.60 15.72 2,000 31,320 15.660 7.089 6.990 7.116 7.035 7.089 4,435 7.0622 1.42%
2011-11-15 0 15.50 15.38 15.56 15.50 15.50 2,000 31,000 15.500 6.990 6.936 7.017 6.990 6.990 4,435 6.9900 0.65%
2011-11-14 0 15.40 15.34 15.70 - - 0 0 - 6.945 6.918 7.080 - - 0 - 0.00%
2011-11-11 0 15.40 15.30 15.48 15.40 15.40 10,000 154,000 15.400 6.945 6.900 6.981 6.945 6.945 22,175 6.9449 0.79%
2011-11-10 0 15.28 15.28 15.30 15.28 15.30 37,000 565,840 15.293 6.891 6.891 6.900 6.891 6.900 82,046 6.8966 -0.91%
2011-11-09 0 15.42 15.42 15.60 - - 0 0 - 6.954 6.954 7.035 - - 0 - 0.26%
2011-11-08 0 15.38 15.38 15.60 15.38 15.38 16,000 246,080 15.380 6.936 6.936 7.035 6.936 6.936 35,479 6.9359 -1.16%
2011-11-07 0 15.56 15.40 15.56 15.58 15.58 1,000 15,580 15.580 7.017 6.945 7.017 7.026 7.026 2,217 7.0261 0.26%
2011-11-04 0 15.52 15.26 15.52 15.40 15.54 28,000 433,240 15.473 6.999 6.882 6.999 6.945 7.008 62,089 6.9778 1.31%
2011-11-03 0 15.32 15.28 15.40 15.10 15.32 73,000 1,108,140 15.180 6.909 6.891 6.945 6.810 6.909 161,874 6.8457 0.13%
2011-11-02 0 15.30 15.30 15.50 15.20 15.30 68,000 1,036,700 15.246 6.900 6.900 6.990 6.855 6.900 150,787 6.8753 0.00%
2011-11-01 0 15.30 15.40 15.60 15.20 15.40 44,000 671,700 15.266 6.900 6.945 7.035 6.855 6.945 97,568 6.8844 -0.65%
2011-10-31 0 15.40 15.20 15.50 15.18 15.50 56,000 859,200 15.343 6.945 6.855 6.990 6.846 6.990 124,177 6.9191 1.05%
2011-10-28 0 15.24 15.24 15.28 15.14 15.30 43,000 656,980 15.279 6.873 6.873 6.891 6.828 6.900 95,350 6.8902 -0.26%
2011-10-27 0 15.28 15.20 15.30 15.00 15.28 16,000 243,100 15.194 6.891 6.855 6.900 6.765 6.891 35,479 6.8519 2.00%
2011-10-26 0 14.98 14.98 15.12 14.90 14.94 25,000 372,880 14.915 6.756 6.756 6.819 6.719 6.737 55,436 6.7263 -1.83%
2011-10-25 0 15.26 15.12 15.26 15.02 15.26 17,000 257,160 15.127 6.882 6.819 6.882 6.774 6.882 37,697 6.8218 1.60%
2011-10-24 0 15.02 15.02 15.30 15.00 15.02 17,000 255,140 15.008 6.774 6.774 6.900 6.765 6.774 37,697 6.7682 0.13%
2011-10-21 0 15.00 14.92 15.18 - - 0 0 - 6.765 6.728 6.846 - - 0 - 0.00%
2011-10-20 0 15.00 15.00 15.28 14.80 15.00 22,000 326,540 14.843 6.765 6.765 6.891 6.674 6.765 48,784 6.6936 -0.66%
2011-10-19 0 15.10 15.10 15.18 15.00 15.10 43,000 647,300 15.053 6.810 6.810 6.846 6.765 6.810 95,350 6.7886 -0.13%
2011-10-18 0 15.12 15.02 15.22 - - 0 0 - 6.819 6.774 6.864 - - 0 - 0.00%
2011-10-17 0 15.12 15.12 15.20 15.00 15.10 8,000 120,340 15.043 6.819 6.819 6.855 6.765 6.810 17,740 6.7837 0.13%
2011-10-14 0 15.10 15.00 15.10 - - 0 0 - 6.810 6.765 6.810 - - 0 - -0.26%
2011-10-13 0 15.14 15.14 15.20 15.04 15.10 33,000 497,040 15.062 6.828 6.828 6.855 6.783 6.810 73,176 6.7924 1.47%
2011-10-12 0 14.92 14.92 15.10 14.52 14.52 2,000 29,040 14.520 6.728 6.728 6.810 6.548 6.548 4,435 6.5481 0.13%
2011-10-11 0 14.90 14.90 15.00 14.78 14.80 36,000 532,680 14.797 6.719 6.719 6.765 6.665 6.674 79,828 6.6728 4.20%
2011-10-10 0 14.30 14.30 14.66 - - 0 0 - 6.449 6.449 6.611 - - 0 - 0.00%
2011-10-07 0 14.30 14.30 14.48 14.28 14.30 24,000 343,080 14.295 6.449 6.449 6.530 6.440 6.449 53,219 6.4466 2.14%
2011-10-06 0 14.00 14.00 14.08 13.50 14.00 26,000 359,460 13.825 6.314 6.314 6.350 6.088 6.314 57,654 6.2348 0.94%
2011-10-04 0 14.20 14.16 14.56 14.00 14.22 32,000 453,300 14.166 6.255 6.237 6.414 6.167 6.264 72,647 6.2398 -1.39%
2011-10-03 0 14.40 14.32 14.60 14.40 14.80 46,000 671,300 14.593 6.343 6.308 6.431 6.343 6.519 104,430 6.4283 -4.26%
2011-09-30 0 15.04 15.02 15.20 15.00 15.04 24,000 361,080 15.045 6.625 6.616 6.695 6.607 6.625 54,485 6.6271 -4.20%
2011-09-28 0 15.70 15.62 15.76 15.70 15.84 18,000 283,980 15.777 6.916 6.880 6.942 6.916 6.977 40,864 6.9494 1.29%
2011-09-27 0 15.50 15.30 15.70 15.30 15.50 6,500 99,850 15.362 6.828 6.739 6.916 6.739 6.828 14,756 6.7666 -1.27%
2011-09-26 0 15.70 - 15.70 - - 0 0 - 6.916 - 6.916 - - 0 - -0.63%
2011-09-23 0 15.80 15.60 15.90 15.20 15.80 11,420 177,148 15.512 6.960 6.872 7.004 6.695 6.960 25,926 6.8329 0.64%
2011-09-22 0 15.70 15.60 15.80 15.26 16.06 276,750 4,269,310 15.427 6.916 6.872 6.960 6.722 7.074 628,281 6.7952 -3.44%
2011-09-21 0 16.26 16.04 16.30 - - 0 0 - 7.162 7.065 7.180 - - 0 - 0.00%
2011-09-20 0 16.26 16.12 16.26 16.26 16.26 2,000 32,520 16.260 7.162 7.101 7.162 7.162 7.162 4,540 7.1623 0.74%
2011-09-19 0 16.14 16.12 16.32 16.10 16.16 17,000 276,280 16.252 7.109 7.101 7.189 7.092 7.118 38,594 7.1587 -1.59%
2011-09-16 0 16.40 16.40 16.50 16.32 16.40 44,000 721,320 16.394 7.224 7.224 7.268 7.189 7.224 99,889 7.2212 1.49%
2011-09-15 0 16.16 16.16 16.32 16.00 16.16 8,000 128,700 16.088 7.118 7.118 7.189 7.048 7.118 18,162 7.0863 -0.98%
2011-09-14 0 16.32 16.32 16.40 16.10 16.30 24,000 389,380 16.224 7.189 7.189 7.224 7.092 7.180 54,485 7.1465 0.12%
2011-09-12 0 16.30 16.22 16.30 16.26 16.30 15,000 244,340 16.289 7.180 7.145 7.180 7.162 7.180 34,053 7.1753 -0.73%
2011-09-09 0 16.42 16.34 16.50 - - 0 0 - 7.233 7.198 7.268 - - 0 - 0.00%
2011-09-08 0 16.42 16.40 16.50 16.42 16.48 39,000 641,320 16.444 7.233 7.224 7.268 7.233 7.259 88,538 7.2434 -0.24%
2011-09-07 0 16.46 16.32 16.48 - - 0 0 - 7.250 7.189 7.259 - - 0 - 0.00%
2011-09-06 0 16.46 16.46 16.48 16.30 16.40 136,000 2,218,440 16.312 7.250 7.250 7.259 7.180 7.224 308,749 7.1853 -0.24%
2011-09-05 0 16.50 16.50 16.74 16.50 16.52 25,000 412,580 16.503 7.268 7.268 7.374 7.268 7.277 56,755 7.2695 -1.67%
2011-09-02 0 16.78 16.70 16.78 16.78 16.78 2,000 33,560 16.780 7.391 7.356 7.391 7.391 7.391 4,540 7.3914 -0.36%
2011-09-01 0 16.84 16.82 16.86 16.78 16.84 123,000 2,067,220 16.807 7.418 7.409 7.427 7.391 7.418 279,236 7.4031 0.72%
2011-08-31 0 16.72 16.72 16.80 16.64 16.80 48,000 800,300 16.673 7.365 7.365 7.400 7.330 7.400 108,970 7.3442 0.12%
2011-08-30 0 16.70 16.70 16.76 16.52 16.80 19,000 315,360 16.598 7.356 7.356 7.383 7.277 7.400 43,134 7.3112 1.21%
2011-08-29 0 16.50 16.50 16.60 16.14 16.60 39,000 639,160 16.389 7.268 7.268 7.312 7.109 7.312 88,538 7.2190 3.13%
2011-08-26 0 16.00 16.00 16.28 15.50 16.50 290,000 4,528,200 15.614 7.048 7.048 7.171 6.828 7.268 658,361 6.8780 3.23%
2011-08-25 0 15.50 15.50 15.80 15.48 15.62 17,000 264,100 15.535 6.828 6.828 6.960 6.819 6.880 38,594 6.8431 0.00%
2011-08-24 0 15.50 15.40 15.56 - - 0 0 - 6.828 6.784 6.854 - - 0 - 0.00%
2011-08-23 0 15.50 15.40 15.50 15.30 15.50 63,000 964,300 15.306 6.828 6.784 6.828 6.739 6.828 143,023 6.7423 0.65%
2011-08-22 0 15.40 15.40 15.50 15.30 15.40 55,000 845,060 15.365 6.784 6.784 6.828 6.739 6.784 124,862 6.7680 -0.65%
2011-08-19 0 15.50 15.50 15.70 15.40 15.70 24,000 371,000 15.458 6.828 6.828 6.916 6.784 6.916 54,485 6.8092 -1.40%
2011-08-18 0 15.72 15.66 15.72 - - 0 0 - 6.924 6.898 6.924 - - 0 - -0.51%
2011-08-17 0 15.80 15.72 15.80 15.86 15.96 7,000 111,240 15.891 6.960 6.924 6.960 6.986 7.030 15,891 7.0000 0.64%
2011-08-16 0 15.70 15.70 15.80 - - 0 0 - 6.916 6.916 6.960 - - 0 - 0.51%
2011-08-15 0 15.62 15.62 15.80 - - 0 0 - 6.880 6.880 6.960 - - 0 - 0.51%
2011-08-12 0 15.54 15.54 15.70 15.52 15.70 5,000 78,320 15.664 6.845 6.845 6.916 6.836 6.916 11,351 6.8998 0.00%
2011-08-11 0 15.54 15.54 15.60 15.42 15.54 25,000 387,480 15.499 6.845 6.845 6.872 6.792 6.845 56,755 6.8272 0.00%
2011-08-10 0 15.54 15.54 15.60 15.54 15.54 11,000 170,940 15.540 6.845 6.845 6.872 6.845 6.845 24,972 6.8452 -0.38%
2011-08-09 0 15.60 15.50 15.62 15.10 15.60 120,000 1,823,500 15.196 6.872 6.828 6.880 6.651 6.872 272,425 6.6936 -0.64%
2011-08-08 0 15.70 15.70 15.80 15.30 15.80 63,000 981,660 15.582 6.916 6.916 6.960 6.739 6.960 143,023 6.8636 -1.26%
2011-08-05 0 15.90 15.90 16.26 15.50 16.20 25,000 395,780 15.831 7.004 7.004 7.162 6.828 7.136 56,755 6.9735 -3.40%
2011-08-04 0 16.46 16.44 16.46 16.40 16.46 8,000 131,440 16.430 7.250 7.242 7.250 7.224 7.250 18,162 7.2372 -0.12%
2011-08-03 0 16.48 16.44 16.50 16.40 16.50 116,000 1,910,500 16.470 7.259 7.242 7.268 7.224 7.268 263,344 7.2548 -0.12%
2011-08-02 0 16.50 16.50 16.66 16.50 16.66 5,000 82,840 16.568 7.268 7.268 7.339 7.268 7.339 11,351 7.2980 -0.12%
2011-08-01 0 16.52 16.50 16.70 16.52 16.52 4,000 66,080 16.520 7.277 7.268 7.356 7.277 7.277 9,081 7.2769 0.00%
2011-07-29 0 16.52 16.52 16.66 16.50 16.70 31,000 512,180 16.522 7.277 7.277 7.339 7.268 7.356 70,377 7.2777 0.12%
2011-07-28 0 16.50 16.48 16.68 16.50 16.50 2,000 33,000 16.500 7.268 7.259 7.347 7.268 7.268 4,540 7.2681 0.12%
2011-07-27 0 16.48 16.48 16.56 16.44 16.44 2,000 32,880 16.440 7.259 7.259 7.294 7.242 7.242 4,540 7.2416 0.00%
2011-07-26 0 16.48 16.46 16.56 16.48 16.48 2,000 32,960 16.480 7.259 7.250 7.294 7.259 7.259 4,540 7.2592 -0.48%
2011-07-25 0 16.56 16.50 16.56 - - 0 0 - 7.294 7.268 7.294 - - 0 - 0.00%
2011-07-22 0 16.56 16.54 16.60 16.50 16.58 34,000 561,940 16.528 7.294 7.286 7.312 7.268 7.303 77,187 7.2802 -0.12%
2011-07-21 0 16.58 16.50 16.58 16.40 16.60 45,000 739,900 16.442 7.303 7.268 7.303 7.224 7.312 102,159 7.2426 1.22%
2011-07-20 0 16.38 16.36 16.54 16.38 16.38 44,000 722,200 16.414 7.215 7.206 7.286 7.215 7.215 99,889 7.2300 -0.24%
2011-07-19 0 16.42 16.42 16.46 16.32 16.40 3,000 49,120 16.373 7.233 7.233 7.250 7.189 7.224 6,811 7.2123 -0.48%
2011-07-18 0 16.50 16.42 16.68 16.50 16.50 8,000 132,000 16.500 7.268 7.233 7.347 7.268 7.268 18,162 7.2681 0.00%
2011-07-15 0 16.50 16.38 16.50 16.50 16.50 2,000 33,000 16.500 7.268 7.215 7.268 7.268 7.268 4,540 7.2681 0.61%
2011-07-14 0 16.40 16.40 16.60 16.40 16.40 29,000 475,600 16.400 7.224 7.224 7.312 7.224 7.224 65,836 7.2240 -0.24%
2011-07-13 0 16.44 16.44 16.50 16.44 16.50 20,000 329,580 16.479 7.242 7.242 7.268 7.242 7.268 45,404 7.2588 -0.48%
2011-07-12 0 16.52 16.38 16.52 16.52 16.52 10,000 165,200 16.520 7.277 7.215 7.277 7.277 7.277 22,702 7.2769 -0.72%
2011-07-11 0 16.64 16.60 16.68 16.60 16.66 32,000 532,240 16.633 7.330 7.312 7.347 7.312 7.339 72,647 7.3264 0.12%
2011-07-08 0 16.62 16.62 16.68 16.62 16.64 21,000 349,060 16.622 7.321 7.321 7.347 7.321 7.330 47,674 7.3217 0.24%
2011-07-07 0 16.58 16.56 16.62 16.58 16.66 25,000 414,900 16.596 7.303 7.294 7.321 7.303 7.339 56,755 7.3103 0.48%
2011-07-06 0 16.50 16.50 16.68 16.50 16.60 33,000 546,720 16.567 7.268 7.268 7.347 7.268 7.312 74,917 7.2977 -0.60%
2011-07-05 0 16.60 16.52 16.60 16.52 16.60 23,000 381,560 16.590 7.312 7.277 7.312 7.277 7.312 52,215 7.3075 0.12%
2011-07-04 0 16.58 16.48 16.70 16.38 16.58 11,000 181,480 16.498 7.303 7.259 7.356 7.215 7.303 24,972 7.2672 1.10%
2011-06-30 0 16.40 16.40 16.50 16.40 16.58 2,000 32,980 16.490 7.224 7.224 7.268 7.224 7.303 4,540 7.2636 0.12%
2011-06-29 0 16.38 16.38 16.50 16.38 16.38 6,000 98,280 16.380 7.215 7.215 7.268 7.215 7.215 13,621 7.2152 -0.73%
2011-06-28 0 16.50 16.40 16.50 16.40 16.50 5,000 82,100 16.420 7.268 7.224 7.268 7.224 7.268 11,351 7.2328 1.10%
2011-06-27 0 16.32 16.32 16.44 16.20 16.38 15,000 244,860 16.324 7.189 7.189 7.242 7.136 7.215 34,053 7.1905 0.00%
2011-06-24 0 16.32 16.32 16.38 16.32 16.32 13,000 212,100 16.315 7.189 7.189 7.215 7.189 7.189 29,513 7.1867 0.37%
2011-06-23 0 16.26 16.20 16.26 - - 1,000 16,260 16.260 7.162 7.136 7.162 - - 2,270 7.1623 0.00%
2011-06-22 0 16.26 16.26 16.28 16.22 16.30 15,000 244,220 16.281 7.162 7.162 7.171 7.145 7.180 34,053 7.1717 0.25%
2011-06-21 0 16.22 16.20 16.24 16.12 16.22 40,000 647,700 16.193 7.145 7.136 7.154 7.101 7.145 90,808 7.1326 0.25%
2011-06-20 0 16.18 16.16 16.18 16.18 16.22 41,000 664,260 16.201 7.127 7.118 7.127 7.127 7.145 93,079 7.1365 -0.25%
2011-06-17 0 16.22 16.22 16.24 16.22 16.24 17,000 275,940 16.232 7.145 7.145 7.154 7.145 7.154 38,594 7.1499 -0.12%
2011-06-16 0 16.24 16.24 16.28 16.24 16.30 25,000 406,460 16.258 7.154 7.154 7.171 7.154 7.180 56,755 7.1616 -0.37%
2011-06-15 0 16.30 16.30 16.44 16.20 16.30 10,000 162,900 16.290 7.180 7.180 7.242 7.136 7.180 22,702 7.1755 0.00%
2011-06-14 0 16.30 16.30 16.38 16.30 16.30 16,000 260,800 16.300 7.180 7.180 7.215 7.180 7.180 36,323 7.1800 0.25%
2011-06-13 0 16.26 16.26 16.36 16.26 16.42 57,000 928,880 16.296 7.162 7.162 7.206 7.162 7.233 129,402 7.1783 -0.61%
2011-06-10 0 16.36 16.32 16.38 16.36 16.38 49,000 802,180 16.371 7.206 7.189 7.215 7.206 7.215 111,240 7.2112 -0.37%
2011-06-09 0 16.42 16.36 16.48 16.32 16.48 42,000 687,680 16.373 7.233 7.206 7.259 7.189 7.259 95,349 7.2123 0.61%
2011-06-08 0 16.32 16.30 16.46 16.32 16.32 2,000 32,640 16.320 7.189 7.180 7.250 7.189 7.189 4,540 7.1888 -0.24%
2011-06-07 0 16.36 16.30 16.50 - - 0 0 - 7.206 7.180 7.268 - - 0 - 0.00%
2011-06-03 0 16.36 16.34 16.50 16.36 16.42 22,000 360,600 16.391 7.206 7.198 7.268 7.206 7.233 49,945 7.2200 0.00%
2011-06-02 0 16.36 16.36 16.42 16.12 16.42 43,000 701,060 16.304 7.206 7.206 7.233 7.101 7.233 97,619 7.1816 -0.97%
2011-06-01 0 16.52 16.52 16.68 16.50 16.78 27,000 448,600 16.615 7.277 7.277 7.347 7.268 7.391 61,296 7.3186 -0.54%
2011-05-31 0 17.20 17.20 17.26 17.10 17.24 164,000 2,814,460 17.161 7.317 7.317 7.342 7.274 7.334 385,539 7.3001 0.70%
2011-05-30 0 17.08 16.94 17.10 16.94 17.08 36,000 611,640 16.990 7.265 7.206 7.274 7.206 7.265 84,631 7.2272 1.43%
2011-05-27 0 16.84 16.84 16.90 16.82 16.88 21,000 353,500 16.833 7.163 7.163 7.189 7.155 7.180 49,368 7.1605 0.24%
2011-05-26 0 16.80 16.72 16.80 16.76 16.80 11,000 184,600 16.782 7.146 7.112 7.146 7.129 7.146 25,859 7.1386 0.72%
2011-05-25 0 16.68 16.68 17.00 16.64 16.74 26,000 433,720 16.682 7.095 7.095 7.231 7.078 7.121 61,122 7.0960 0.00%
2011-05-24 0 16.68 16.64 16.70 16.68 16.74 25,000 417,380 16.695 7.095 7.078 7.104 7.095 7.121 58,771 7.1018 0.36%
2011-05-23 0 16.62 16.62 16.70 16.62 16.62 3,000 49,860 16.620 7.070 7.070 7.104 7.070 7.070 7,053 7.0698 -1.07%
2011-05-20 0 16.80 16.70 16.80 16.78 16.80 27,000 453,500 16.796 7.146 7.104 7.146 7.138 7.146 63,473 7.1448 0.12%
2011-05-19 0 16.78 16.74 16.80 16.76 16.90 100,000 1,673,460 16.735 7.138 7.121 7.146 7.129 7.189 235,085 7.1185 0.36%
2011-05-18 0 16.72 16.70 16.74 16.72 16.72 5,000 83,600 16.720 7.112 7.104 7.121 7.112 7.112 11,754 7.1123 -0.12%
2011-05-17 0 16.74 16.72 16.78 16.66 16.74 18,000 300,980 16.721 7.121 7.112 7.138 7.087 7.121 42,315 7.1128 0.24%
2011-05-16 0 16.70 16.70 16.84 16.60 16.90 62,000 1,037,660 16.736 7.104 7.104 7.163 7.061 7.189 145,753 7.1193 0.60%
2011-05-13 0 16.60 16.62 16.70 16.60 16.70 130,000 2,159,180 16.609 7.061 7.070 7.104 7.061 7.104 305,610 7.0651 -0.12%
2011-05-12 0 16.62 16.60 16.66 16.60 16.66 53,000 880,760 16.618 7.070 7.061 7.087 7.061 7.087 124,595 7.0690 -0.24%
2011-05-11 0 16.66 16.64 16.68 16.64 16.66 11,000 183,080 16.644 7.087 7.078 7.095 7.078 7.087 25,859 7.0798 0.24%
2011-05-09 0 16.62 16.62 16.64 16.60 16.70 7,000 116,380 16.626 7.070 7.070 7.078 7.061 7.104 16,456 7.0722 0.36%
2011-05-06 0 16.56 16.56 16.60 16.52 16.56 41,000 677,720 16.530 7.044 7.044 7.061 7.027 7.044 96,385 7.0314 0.24%
2011-05-05 0 16.52 16.50 16.52 16.50 16.60 22,000 363,680 16.531 7.027 7.019 7.027 7.019 7.061 51,719 7.0319 0.12%
2011-05-04 0 16.50 16.50 16.60 16.48 16.50 34,134 562,869 16.490 7.019 7.019 7.061 7.010 7.019 80,244 7.0145 0.00%
2011-05-03 0 16.50 16.48 16.50 16.50 16.52 72,000 1,188,120 16.502 7.019 7.010 7.019 7.019 7.027 169,261 7.0194 0.12%
2011-04-29 0 16.48 16.40 16.50 - - 0 0 - 7.010 6.976 7.019 - - 0 - 0.00%
2011-04-28 0 16.48 16.48 16.50 16.46 16.50 169,000 2,788,060 16.497 7.010 7.010 7.019 7.002 7.019 397,294 7.0176 0.12%
2011-04-27 0 16.46 16.46 16.48 16.46 16.50 69,000 1,138,220 16.496 7.002 7.002 7.010 7.002 7.019 162,209 7.0170 0.37%
2011-04-26 0 16.40 16.40 16.50 16.40 16.48 31,000 509,060 16.421 6.976 6.976 7.019 6.976 7.010 72,876 6.9853 -0.49%
2011-04-21 0 16.48 16.48 16.50 16.48 16.60 119,000 1,963,580 16.501 7.010 7.010 7.019 7.010 7.061 279,751 7.0190 -0.12%
2011-04-20 0 16.50 16.48 16.50 16.40 16.50 15,000 246,780 16.452 7.019 7.010 7.019 6.976 7.019 35,263 6.9983 0.61%
2011-04-19 0 16.40 16.40 16.48 16.34 16.40 22,300 365,186 16.376 6.976 6.976 7.010 6.951 6.976 52,424 6.9660 -0.61%
2011-04-18 0 16.50 16.46 16.50 16.48 16.50 149,000 2,458,300 16.499 7.019 7.002 7.019 7.010 7.019 350,277 7.0182 0.00%
2011-04-15 0 16.50 16.48 16.50 16.48 16.50 482,000 7,952,800 16.500 7.019 7.010 7.019 7.010 7.019 1,133,109 7.0186 -0.48%
2011-04-14 0 16.58 16.50 16.58 16.50 16.58 8,000 132,140 16.518 7.053 7.019 7.053 7.019 7.053 18,807 7.0262 0.48%
2011-04-13 0 16.50 16.48 16.52 16.44 16.52 33,000 544,380 16.496 7.019 7.010 7.027 6.993 7.027 77,578 7.0172 0.12%
2011-04-12 0 16.48 16.48 16.56 16.46 16.48 6,000 98,880 16.480 7.010 7.010 7.044 7.002 7.010 14,105 7.0102 -0.12%
2011-04-11 0 16.50 16.46 16.60 16.50 16.60 37,000 611,080 16.516 7.019 7.002 7.061 7.019 7.061 86,981 7.0254 -0.60%
2011-04-08 0 16.60 16.50 16.70 16.60 16.60 1,000 16,600 16.600 7.061 7.019 7.104 7.061 7.061 2,351 7.0613 0.00%
2011-04-07 0 16.60 16.50 16.60 16.60 16.60 35,000 581,000 16.600 7.061 7.019 7.061 7.061 7.061 82,280 7.0613 0.85%
2011-04-06 0 16.46 16.44 16.64 16.46 16.78 16,000 266,120 16.633 7.002 6.993 7.078 7.002 7.138 37,614 7.0751 0.24%
2011-04-04 0 16.42 16.42 16.48 16.42 16.46 8,000 131,540 16.443 6.985 6.985 7.010 6.985 7.002 18,807 6.9943 0.12%
2011-04-01 0 16.40 16.36 16.40 16.38 16.40 26,000 425,980 16.384 6.976 6.959 6.976 6.968 6.976 61,122 6.9693 0.49%
2011-03-31 0 16.32 16.30 16.42 16.32 16.36 40,000 653,120 16.328 6.942 6.934 6.985 6.942 6.959 94,034 6.9456 -0.24%
2011-03-30 0 16.36 16.36 16.38 15.96 16.44 81,000 1,323,420 16.339 6.959 6.959 6.968 6.789 6.993 190,419 6.9500 3.02%
2011-03-29 0 15.88 15.64 16.10 15.88 15.88 3,000 47,640 15.880 6.755 6.653 6.849 6.755 6.755 7,053 6.7550 0.63%
2011-03-28 0 15.78 15.70 15.80 15.64 15.78 58,905 923,363 15.675 6.712 6.678 6.721 6.653 6.712 138,477 6.6680 0.77%
2011-03-25 0 15.66 15.64 15.66 15.60 15.68 74,000 1,158,020 15.649 6.661 6.653 6.661 6.636 6.670 173,963 6.6567 0.00%
2011-03-24 0 15.66 15.64 15.66 15.60 15.66 124,000 1,941,720 15.659 6.661 6.653 6.661 6.636 6.661 291,505 6.6610 0.00%
2011-03-23 0 15.66 15.66 15.80 15.66 15.66 3,000 46,980 15.660 6.661 6.661 6.721 6.661 6.661 7,053 6.6614 0.00%
2011-03-22 0 15.66 15.66 15.80 15.62 15.66 190,000 2,974,420 15.655 6.661 6.661 6.721 6.644 6.661 446,661 6.6592 0.13%
2011-03-21 0 15.64 15.62 15.64 15.58 15.66 13,000 203,180 15.629 6.653 6.644 6.653 6.627 6.661 30,561 6.6483 -0.38%
2011-03-18 0 15.70 15.60 15.70 15.50 15.80 88,000 1,378,800 15.668 6.678 6.636 6.678 6.593 6.721 206,875 6.6649 2.21%
2011-03-17 0 15.36 15.36 15.40 15.32 15.48 102,800 1,576,560 15.336 6.534 6.534 6.551 6.517 6.585 241,667 6.5237 -1.54%
2011-03-16 0 15.60 15.52 15.62 15.50 15.68 61,000 950,560 15.583 6.636 6.602 6.644 6.593 6.670 143,402 6.6286 0.65%
2011-03-15 0 15.50 15.46 15.50 15.50 15.70 66,000 1,027,800 15.573 6.593 6.576 6.593 6.593 6.678 155,156 6.6243 -1.90%
2011-03-14 0 15.80 15.80 15.90 15.80 15.80 47,000 742,600 15.800 6.721 6.721 6.764 6.721 6.721 110,490 6.7210 -0.63%
2011-03-11 0 15.90 15.86 15.90 15.90 15.90 30,000 477,000 15.900 6.764 6.746 6.764 6.764 6.764 70,525 6.7635 -0.50%
2011-03-10 0 15.98 15.98 16.02 15.98 16.02 48,000 768,880 16.018 6.798 6.798 6.815 6.798 6.815 112,841 6.8138 -0.13%
2011-03-09 0 16.00 16.00 16.10 16.00 16.10 37,000 592,400 16.011 6.806 6.806 6.849 6.806 6.849 86,981 6.8106 0.00%
2011-03-08 0 16.00 15.96 16.06 16.00 16.00 5,000 80,000 16.000 6.806 6.789 6.832 6.806 6.806 11,754 6.8061 -0.25%
2011-03-07 0 16.04 15.92 16.08 15.90 16.04 41,000 654,440 15.962 6.823 6.772 6.840 6.764 6.823 96,385 6.7899 0.12%
2011-03-04 0 16.02 16.02 16.10 15.88 16.08 39,200 626,720 15.988 6.815 6.815 6.849 6.755 6.840 92,153 6.8008 0.63%
2011-03-03 0 15.92 15.90 16.00 15.92 16.20 38,000 610,400 16.063 6.772 6.764 6.806 6.772 6.891 89,332 6.8329 -0.50%
2011-03-02 0 16.00 16.00 16.08 15.84 16.00 11,000 175,680 15.971 6.806 6.806 6.840 6.738 6.806 25,859 6.7937 -0.12%
2011-03-01 0 16.02 16.00 16.08 15.90 16.02 59,000 940,320 15.938 6.815 6.806 6.840 6.764 6.815 138,700 6.7795 0.75%
2011-02-28 0 15.90 15.90 15.92 15.60 15.90 35,000 553,060 15.802 6.764 6.764 6.772 6.636 6.764 82,280 6.7217 -0.38%
2011-02-25 0 15.96 15.90 15.96 15.60 15.96 20,000 316,460 15.823 6.789 6.764 6.789 6.636 6.789 47,017 6.7308 0.38%
2011-02-24 0 15.90 15.84 15.90 15.90 15.96 105,000 1,671,960 15.923 6.764 6.738 6.764 6.764 6.789 246,839 6.7735 -0.63%
2011-02-23 0 16.00 16.00 16.08 16.00 16.00 61,000 976,000 16.000 6.806 6.806 6.840 6.806 6.806 143,402 6.8061 -0.37%
2011-02-22 0 16.06 16.06 16.08 16.02 16.08 23,000 368,780 16.034 6.832 6.832 6.840 6.815 6.840 54,070 6.8205 -0.37%
2011-02-21 0 16.12 16.12 16.20 16.12 16.12 6,000 96,720 16.120 6.857 6.857 6.891 6.857 6.857 14,105 6.8571 -0.74%
2011-02-18 0 16.24 16.18 16.24 16.24 16.24 4,000 64,960 16.240 6.908 6.883 6.908 6.908 6.908 9,403 6.9081 0.12%
2011-02-17 0 16.22 16.12 16.22 - - 0 0 - 6.900 6.857 6.900 - - 0 - 0.00%
2011-02-16 0 16.22 16.16 16.24 16.22 16.22 2,000 32,440 16.220 6.900 6.874 6.908 6.900 6.900 4,702 6.8996 0.25%
2011-02-15 0 16.18 16.18 16.24 16.18 16.28 6,000 97,380 16.230 6.883 6.883 6.908 6.883 6.925 14,105 6.9039 -0.25%
2011-02-14 0 16.22 16.12 16.24 16.20 16.22 13,000 210,800 16.215 6.900 6.857 6.908 6.891 6.900 30,561 6.8977 0.12%
2011-02-11 0 16.20 16.20 16.22 16.08 16.20 25,000 403,640 16.146 6.891 6.891 6.900 6.840 6.891 58,771 6.8680 0.00%
2011-02-10 0 16.20 16.20 16.28 16.14 16.20 62,000 1,001,680 16.156 6.891 6.891 6.925 6.866 6.891 145,753 6.8725 0.00%
2011-02-09 0 16.20 16.20 16.30 16.14 16.20 25,000 404,860 16.194 6.891 6.891 6.934 6.866 6.891 58,771 6.8887 -0.61%
2011-02-08 0 16.30 16.24 16.30 16.26 16.30 42,000 684,400 16.295 6.934 6.908 6.934 6.917 6.934 98,736 6.9316 0.00%
2011-02-07 0 16.30 16.28 16.30 16.30 16.30 107,000 1,744,100 16.300 6.934 6.925 6.934 6.934 6.934 251,541 6.9337 0.00%
2011-02-02 0 16.30 16.26 16.30 16.16 16.30 82,000 1,335,480 16.286 6.934 6.917 6.934 6.874 6.934 192,770 6.9279 0.00%
2011-02-01 0 16.30 16.28 16.30 16.12 16.30 41,000 667,260 16.275 6.934 6.925 6.934 6.857 6.934 96,385 6.9229 0.25%
2011-01-31 0 16.26 16.26 16.28 16.02 16.20 13,000 209,860 16.143 6.917 6.917 6.925 6.815 6.891 30,561 6.8669 -0.25%
2011-01-28 0 16.30 16.20 16.30 16.20 16.30 32,000 520,340 16.261 6.934 6.891 6.934 6.891 6.934 75,227 6.9169 0.00%
2011-01-27 0 16.30 16.26 16.30 16.30 16.30 16,000 260,800 16.300 6.934 6.917 6.934 6.934 6.934 37,614 6.9337 0.49%
2011-01-26 0 16.22 16.22 16.26 16.22 16.22 37,000 600,140 16.220 6.900 6.900 6.917 6.900 6.900 86,981 6.8996 -0.49%
2011-01-25 0 16.30 16.22 16.30 16.20 16.30 16,000 260,100 16.256 6.934 6.900 6.934 6.891 6.934 37,614 6.9151 0.62%
2011-01-24 0 16.20 16.20 16.30 16.20 16.22 31,000 502,740 16.217 6.891 6.891 6.934 6.891 6.900 72,876 6.8985 -0.49%
2011-01-21 0 16.28 16.26 16.30 16.26 16.30 33,000 537,760 16.296 6.925 6.917 6.934 6.917 6.934 77,578 6.9319 -0.12%
2011-01-20 0 16.30 16.28 16.30 16.28 16.42 67,000 1,093,260 16.317 6.934 6.925 6.934 6.925 6.985 157,507 6.9410 -0.85%
2011-01-19 0 16.44 16.44 16.46 16.38 16.46 56,000 919,660 16.423 6.993 6.993 7.002 6.968 7.002 131,648 6.9858 -0.12%
2011-01-18 0 16.46 16.46 16.48 16.38 16.46 43,000 706,780 16.437 7.002 7.002 7.010 6.968 7.002 101,087 6.9918 0.49%
2011-01-17 0 16.38 16.38 16.40 16.24 16.40 124,000 2,021,540 16.303 6.968 6.968 6.976 6.908 6.976 291,505 6.9348 -1.09%
2011-01-14 0 16.56 16.58 16.60 16.56 16.86 148,000 2,470,600 16.693 7.044 7.053 7.061 7.044 7.172 347,926 7.1009 -2.47%
2011-01-13 0 16.98 16.98 17.00 16.34 16.98 282,000 4,667,260 16.551 7.223 7.223 7.231 6.951 7.223 662,940 7.0403 4.04%
2011-01-12 0 16.32 16.30 16.32 16.20 16.32 161,000 2,611,900 16.223 6.942 6.934 6.942 6.891 6.942 378,487 6.9009 0.25%
2011-01-11 0 16.28 16.24 16.28 16.20 16.30 150,000 2,439,460 16.263 6.925 6.908 6.925 6.891 6.934 352,627 6.9180 -0.12%
2011-01-10 0 16.30 16.30 16.34 16.30 16.34 104,000 1,699,140 16.338 6.934 6.934 6.951 6.934 6.951 244,488 6.9498 -0.24%
2011-01-07 0 16.34 16.32 16.34 16.28 16.34 142,000 2,319,140 16.332 6.951 6.942 6.951 6.925 6.951 333,821 6.9473 0.49%
2011-01-06 0 16.26 16.26 16.30 16.26 16.34 241,000 3,935,620 16.330 6.917 6.917 6.934 6.917 6.951 566,555 6.9466 -0.49%
2011-01-05 0 16.34 16.32 16.34 16.30 16.34 228,000 3,722,940 16.329 6.951 6.942 6.951 6.934 6.951 535,994 6.9459 0.25%
2011-01-04 0 16.30 16.28 16.30 16.28 16.40 347,000 5,674,360 16.353 6.934 6.925 6.934 6.925 6.976 815,745 6.9560 -0.24%
2011-01-03 0 16.34 16.32 16.34 16.20 16.38 356,000 5,801,900 16.297 6.951 6.942 6.951 6.891 6.968 836,902 6.9326 0.00%
2010-12-31 0 16.34 16.32 16.36 16.32 16.34 49,000 799,940 16.325 6.951 6.942 6.959 6.942 6.951 115,192 6.9444 0.37%
2010-12-30 0 16.28 16.24 16.28 16.22 16.42 109,300 1,783,126 16.314 6.925 6.908 6.925 6.900 6.985 256,948 6.9396 -0.49%
2010-12-29 0 16.36 16.34 16.36 16.30 16.40 111,000 1,814,900 16.350 6.959 6.951 6.959 6.934 6.976 260,944 6.9551 -0.24%
2010-12-28 0 16.40 16.34 16.48 16.40 16.58 21,000 345,360 16.446 6.976 6.951 7.010 6.976 7.053 49,368 6.9956 -0.61%
2010-12-24 0 16.50 16.46 16.60 16.44 16.50 51,000 840,140 16.473 7.019 7.002 7.061 6.993 7.019 119,893 7.0074 -0.60%
2010-12-23 0 16.60 16.52 16.60 16.50 16.60 25,000 414,900 16.596 7.061 7.027 7.061 7.019 7.061 58,771 7.0596 0.12%
2010-12-22 0 16.58 16.56 16.60 16.58 16.60 143,000 2,373,220 16.596 7.053 7.044 7.061 7.053 7.061 336,171 7.0596 1.10%
2010-12-21 0 16.40 16.30 16.50 16.30 16.46 122,000 1,999,640 16.390 6.976 6.934 7.019 6.934 7.002 286,804 6.9722 0.00%
2010-12-20 0 16.40 16.36 16.50 16.30 16.60 63,000 1,031,940 16.380 6.976 6.959 7.019 6.934 7.061 148,104 6.9677 -1.20%
2010-12-17 0 16.60 16.46 16.60 16.40 16.80 92,000 1,523,560 16.560 7.061 7.002 7.061 6.976 7.146 216,278 7.0444 0.00%
2010-12-16 0 16.60 16.46 16.66 16.40 16.70 505,000 8,397,380 16.628 7.061 7.002 7.087 6.976 7.104 1,187,179 7.0734 -1.89%
2010-12-15 0 16.92 16.70 16.92 16.70 17.16 60,000 1,009,060 16.818 7.197 7.104 7.197 7.104 7.299 141,051 7.1539 0.24%
2010-12-14 0 16.88 16.88 16.90 16.80 17.00 53,500 902,770 16.874 7.180 7.180 7.189 7.146 7.231 125,770 7.1779 -0.71%
2010-12-13 0 17.00 17.00 17.14 16.84 17.48 209,300 3,554,850 16.984 7.231 7.231 7.291 7.163 7.436 492,033 7.2248 -0.12%
2010-12-10 0 17.02 17.02 17.08 16.92 17.20 229,000 3,895,400 17.010 7.240 7.240 7.265 7.197 7.317 538,345 7.2359 -1.50%
2010-12-09 0 17.28 17.12 17.28 17.00 17.38 244,000 4,201,620 17.220 7.351 7.282 7.351 7.231 7.393 573,607 7.3249 0.23%
2010-12-08 0 17.24 17.10 17.24 17.04 17.70 284,000 4,908,160 17.282 7.334 7.274 7.334 7.248 7.529 667,641 7.3515 -1.49%
2010-12-07 0 17.50 17.50 17.56 16.80 17.92 1,074,300 18,828,390 17.526 7.444 7.444 7.470 7.146 7.623 2,525,517 7.4553 3.18%
2010-12-06 0 16.96 16.96 16.98 16.00 17.00 1,058,000 17,659,800 16.692 7.214 7.214 7.223 6.806 7.231 2,487,199 7.1003 9.42%
2010-12-03 0 15.50 15.36 15.60 15.26 15.50 103,000 1,586,000 15.398 6.593 6.534 6.636 6.491 6.593 242,137 6.5500 1.57%
2010-12-02 0 15.26 15.14 15.28 14.92 15.34 203,000 3,085,520 15.200 6.491 6.440 6.500 6.347 6.525 477,222 6.4656 2.01%
2010-12-01 0 14.96 14.92 14.96 14.80 14.96 40,000 595,120 14.878 6.364 6.347 6.364 6.296 6.364 94,034 6.3288 0.40%
2010-11-30 0 14.90 14.84 14.94 14.86 15.02 103,000 1,535,760 14.910 6.338 6.313 6.355 6.321 6.389 242,137 6.3425 -0.67%
2010-11-29 0 15.00 15.00 15.10 14.98 15.00 64,000 959,980 15.000 6.381 6.381 6.423 6.372 6.381 150,454 6.3805 0.13%
2010-11-26 0 14.98 14.94 15.08 14.70 16.30 313,000 4,745,240 15.161 6.372 6.355 6.415 6.253 6.934 735,816 6.4490 0.81%
2010-11-25 0 14.86 14.86 14.90 14.82 14.92 90,000 1,336,260 14.847 6.321 6.321 6.338 6.304 6.347 211,576 6.3157 0.00%
2010-11-24 0 14.86 14.86 14.90 14.70 14.80 40,700 598,654 14.709 6.321 6.321 6.338 6.253 6.296 95,680 6.2569 0.41%
2010-11-23 0 14.80 14.70 14.80 14.80 14.80 1,000 14,800 14.800 6.296 6.253 6.296 6.296 6.296 2,351 6.2956 -0.67%
2010-11-22 0 14.90 14.90 - 14.60 14.84 74,000 1,083,880 14.647 6.338 6.338 - 6.211 6.313 173,963 6.2305 0.95%
2010-11-19 0 14.76 14.76 14.84 14.76 14.82 14,000 207,080 14.791 6.279 6.279 6.313 6.279 6.304 32,912 6.2920 -0.40%
2010-11-18 0 14.82 14.74 14.84 14.76 14.82 27,000 399,440 14.794 6.304 6.270 6.313 6.279 6.304 63,473 6.2931 0.95%
2010-11-17 0 14.68 14.66 14.68 14.62 14.72 65,000 954,780 14.689 6.245 6.236 6.245 6.219 6.262 152,805 6.2483 -0.14%
2010-11-16 0 14.70 14.68 14.88 14.70 14.80 20,000 294,780 14.739 6.253 6.245 6.330 6.253 6.296 47,017 6.2696 -0.41%
2010-11-15 0 14.76 14.70 14.80 14.76 15.04 73,000 1,084,840 14.861 6.279 6.253 6.296 6.279 6.398 171,612 6.3215 -0.27%
2010-11-12 0 14.80 14.80 14.98 14.80 15.02 30,400 453,880 14.930 6.296 6.296 6.372 6.296 6.389 71,466 6.3510 -1.33%
2010-11-11 0 15.00 14.98 15.00 14.84 15.00 337,000 5,051,600 14.990 6.381 6.372 6.381 6.313 6.381 792,236 6.3764 0.94%
2010-11-10 0 14.86 14.84 14.86 14.80 14.88 126,000 1,871,940 14.857 6.321 6.313 6.321 6.296 6.330 296,207 6.3197 0.54%
2010-11-09 0 14.78 14.78 14.80 14.70 14.78 51,000 752,480 14.755 6.287 6.287 6.296 6.253 6.287 119,893 6.2762 0.54%
2010-11-08 0 14.70 14.70 14.78 14.70 14.86 103,000 1,521,360 14.770 6.253 6.253 6.287 6.253 6.321 242,137 6.2830 -0.14%
2010-11-05 0 14.72 14.70 14.76 14.68 14.76 245,000 3,603,440 14.708 6.262 6.253 6.279 6.245 6.279 575,958 6.2564 -0.27%
2010-11-04 0 14.76 14.76 14.78 14.68 14.76 46,000 677,980 14.739 6.279 6.279 6.287 6.245 6.279 108,139 6.2695 1.10%
2010-11-03 0 14.60 14.54 14.62 14.50 14.60 67,000 976,340 14.572 6.211 6.185 6.219 6.168 6.211 157,507 6.1987 0.69%
2010-11-02 0 14.50 14.50 14.54 14.28 14.52 18,000 260,380 14.466 6.168 6.168 6.185 6.074 6.176 42,315 6.1533 0.00%
2010-11-01 0 14.50 14.50 14.52 14.28 14.50 30,000 432,680 14.423 6.168 6.168 6.176 6.074 6.168 70,525 6.1351 1.40%
2010-10-29 0 14.30 14.30 14.44 14.30 14.30 10,000 143,000 14.300 6.083 6.083 6.142 6.083 6.083 23,508 6.0829 -0.97%
2010-10-28 0 14.44 14.36 14.46 14.30 14.44 20,000 287,820 14.391 6.142 6.108 6.151 6.083 6.142 47,017 6.1216 0.70%
2010-10-27 0 14.34 14.30 14.44 14.34 14.52 25,000 359,780 14.391 6.100 6.083 6.142 6.100 6.176 58,771 6.1217 -1.38%
2010-10-26 0 14.54 14.54 14.60 14.42 14.52 92,000 1,331,440 14.472 6.185 6.185 6.211 6.134 6.176 216,278 6.1561 -0.14%
2010-10-25 0 14.56 14.56 14.74 14.48 14.54 24,000 348,080 14.503 6.194 6.194 6.270 6.159 6.185 56,420 6.1694 0.14%
2010-10-22 0 14.54 14.54 14.56 14.54 14.58 24,000 349,740 14.573 6.185 6.185 6.194 6.185 6.202 56,420 6.1988 -0.14%
2010-10-21 0 14.56 14.52 14.58 14.50 14.56 221,000 3,204,800 14.501 6.194 6.176 6.202 6.168 6.194 519,538 6.1686 0.41%
2010-10-20 0 14.50 14.46 14.50 14.46 14.50 85,000 1,230,640 14.478 6.168 6.151 6.168 6.151 6.168 199,822 6.1587 -0.96%
2010-10-19 0 14.64 14.64 14.70 14.58 14.62 107,000 1,562,160 14.600 6.228 6.228 6.253 6.202 6.219 251,541 6.2104 -0.68%
2010-10-18 0 14.74 14.60 14.76 - - 0 0 - 6.270 6.211 6.279 - - 0 - 0.00%
2010-10-15 0 14.74 14.72 14.80 14.74 14.76 12,000 177,000 14.750 6.270 6.262 6.296 6.270 6.279 28,210 6.2743 -0.14%
2010-10-14 0 14.76 14.76 14.80 14.72 14.90 38,000 563,420 14.827 6.279 6.279 6.296 6.262 6.338 89,332 6.3070 -0.27%
2010-10-13 0 14.80 14.80 14.90 14.70 14.80 156,000 2,307,940 14.794 6.296 6.296 6.338 6.253 6.296 366,733 6.2933 0.00%
2010-10-12 0 14.80 14.68 14.80 14.70 14.88 17,000 252,700 14.865 6.296 6.245 6.296 6.253 6.330 39,964 6.3231 0.82%
2010-10-11 0 14.68 14.68 14.78 14.60 14.70 38,000 556,400 14.642 6.245 6.245 6.287 6.211 6.253 89,332 6.2284 0.55%
2010-10-08 0 14.60 14.58 14.80 14.58 14.60 8,000 116,660 14.583 6.211 6.202 6.296 6.202 6.211 18,807 6.2031 0.14%
2010-10-07 0 14.58 14.58 14.70 14.58 14.96 78,000 1,144,780 14.677 6.202 6.202 6.253 6.202 6.364 183,366 6.2431 -1.22%
2010-10-06 0 14.98 14.96 14.98 14.98 15.02 64,000 959,520 14.993 6.279 6.270 6.279 6.279 6.295 152,697 6.2838 -0.13%
2010-10-05 0 15.00 14.98 15.00 14.90 15.00 74,400 1,111,520 14.940 6.287 6.279 6.287 6.245 6.287 177,510 6.2617 0.00%
2010-10-04 0 15.00 14.96 15.00 15.00 15.00 13,000 195,000 15.000 6.287 6.270 6.287 6.287 6.287 31,017 6.2870 0.81%
2010-09-30 0 14.88 14.88 14.92 14.84 14.88 24,400 362,472 14.855 6.237 6.237 6.253 6.220 6.237 58,216 6.2264 -0.27%
2010-09-29 0 14.92 14.92 14.98 14.90 15.00 15,000 223,800 14.920 6.253 6.253 6.279 6.245 6.287 35,788 6.2534 -0.13%
2010-09-28 0 14.94 14.94 14.96 14.94 15.00 38,000 568,440 14.959 6.262 6.262 6.270 6.262 6.287 90,664 6.2698 -0.40%
2010-09-27 0 15.00 15.00 15.02 15.00 15.04 30,000 450,040 15.001 6.287 6.287 6.295 6.287 6.304 71,577 6.2875 0.67%
2010-09-24 0 14.90 14.90 15.00 14.88 14.90 16,000 238,200 14.888 6.245 6.245 6.287 6.237 6.245 38,174 6.2398 0.00%
2010-09-22 0 14.90 14.88 14.94 14.72 14.98 193,000 2,881,640 14.931 6.245 6.237 6.262 6.170 6.279 460,477 6.2580 0.68%
2010-09-21 0 14.80 14.74 14.80 14.80 14.80 18,000 266,400 14.800 6.203 6.178 6.203 6.203 6.203 42,946 6.2031 0.00%
2010-09-20 0 14.80 14.72 14.86 14.64 14.84 38,000 562,260 14.796 6.203 6.170 6.228 6.136 6.220 90,664 6.2016 0.00%
2010-09-17 0 14.80 14.78 14.80 14.80 15.04 32,000 474,580 14.831 6.203 6.195 6.203 6.203 6.304 76,348 6.2160 0.68%
2010-09-16 0 14.70 14.70 14.78 14.50 14.70 37,000 541,900 14.646 6.161 6.161 6.195 6.077 6.161 88,278 6.1386 0.00%
2010-09-15 0 14.70 14.68 14.70 14.60 14.80 87,000 1,277,420 14.683 6.161 6.153 6.161 6.119 6.203 207,572 6.1541 0.41%
2010-09-14 0 14.64 14.64 14.78 14.40 14.80 224,000 3,258,600 14.547 6.136 6.136 6.195 6.035 6.203 534,439 6.0972 1.24%
2010-09-13 0 14.46 14.40 14.68 14.38 14.46 19,000 273,880 14.415 6.061 6.035 6.153 6.027 6.061 45,332 6.0417 0.56%
2010-09-10 0 14.38 14.38 14.48 14.38 14.54 23,000 332,440 14.454 6.027 6.027 6.069 6.027 6.094 54,875 6.0581 -0.55%
2010-09-09 0 14.46 14.46 14.48 14.36 14.42 43,000 619,420 14.405 6.061 6.061 6.069 6.019 6.044 102,593 6.0376 0.28%
2010-09-08 0 14.42 14.42 14.56 14.36 14.60 68,950 996,829 14.457 6.044 6.044 6.103 6.019 6.119 164,507 6.0595 -0.96%
2010-09-07 0 14.56 14.42 14.56 14.00 14.90 196,000 2,843,880 14.510 6.103 6.044 6.103 5.868 6.245 467,634 6.0814 2.68%
2010-09-06 0 14.18 14.18 14.20 14.10 14.18 198,000 2,803,920 14.161 5.943 5.943 5.952 5.910 5.943 472,406 5.9354 0.00%
2010-09-03 0 14.18 14.08 14.18 13.96 14.20 4,000 56,100 14.025 5.943 5.901 5.943 5.851 5.952 9,544 5.8783 -0.42%
2010-09-02 0 14.24 14.16 14.24 14.10 14.30 85,000 1,212,000 14.259 5.968 5.935 5.968 5.910 5.994 202,801 5.9763 2.30%
2010-09-01 0 13.92 13.82 13.94 13.78 13.92 24,000 333,100 13.879 5.834 5.792 5.843 5.776 5.834 57,261 5.8172 1.46%
2010-08-31 0 13.72 13.72 13.76 13.72 13.72 12,000 164,240 13.687 5.750 5.750 5.767 5.750 5.750 28,631 5.7365 0.15%
2010-08-30 0 13.70 13.68 13.72 13.70 13.72 48,000 658,440 13.718 5.742 5.734 5.750 5.742 5.750 114,523 5.7494 -0.29%
2010-08-27 0 13.74 13.74 13.84 13.70 13.78 63,000 864,220 13.718 5.759 5.759 5.801 5.742 5.776 150,311 5.7495 0.44%
2010-08-26 0 13.68 13.66 13.68 13.66 13.68 32,000 437,340 13.667 5.734 5.725 5.734 5.725 5.734 76,348 5.7282 0.59%
2010-08-25 0 13.60 13.56 13.72 13.60 13.60 3,000 40,800 13.600 5.700 5.683 5.750 5.700 5.700 7,158 5.7002 -0.44%
2010-08-24 0 13.66 13.66 13.68 13.60 13.66 134,250 1,831,255 13.641 5.725 5.725 5.734 5.700 5.725 320,306 5.7172 0.00%
2010-08-23 0 13.66 13.64 13.70 - - 0 0 - 5.725 5.717 5.742 - - 0 - 0.00%
2010-08-20 0 13.66 13.66 13.68 13.52 13.66 48,000 652,380 13.591 5.725 5.725 5.734 5.667 5.725 114,523 5.6965 0.44%
2010-08-19 0 13.60 13.50 13.60 13.46 13.82 617,000 8,359,280 13.548 5.700 5.658 5.700 5.642 5.792 1,472,094 5.6785 -2.30%
2010-08-18 0 13.92 13.90 13.98 13.80 13.98 68,908 959,810 13.929 5.834 5.826 5.859 5.784 5.859 164,407 5.8380 -0.43%
2010-08-17 0 13.98 13.98 14.10 13.98 14.10 32,500 455,990 14.030 5.859 5.859 5.910 5.859 5.910 77,541 5.8806 -1.41%
2010-08-16 0 14.18 14.18 14.24 - - 0 0 - 5.943 5.943 5.968 - - 0 - 0.00%
2010-08-13 0 14.18 14.12 14.18 14.10 14.18 6,000 84,760 14.127 5.943 5.918 5.943 5.910 5.943 14,315 5.9209 0.71%
2010-08-12 0 14.08 14.00 14.30 14.00 14.08 21,000 295,160 14.055 5.901 5.868 5.994 5.868 5.901 50,104 5.8910 0.57%
2010-08-11 0 14.00 14.00 14.10 14.00 14.00 15,000 210,000 14.000 5.868 5.868 5.910 5.868 5.868 35,788 5.8678 0.00%
2010-08-10 0 14.00 14.00 14.08 14.00 14.06 12,000 168,360 14.030 5.868 5.868 5.901 5.868 5.893 28,631 5.8804 -0.43%
2010-08-09 0 14.06 14.00 14.06 13.98 14.08 19,000 266,460 14.024 5.893 5.868 5.893 5.859 5.901 45,332 5.8780 1.01%
2010-08-06 0 13.92 13.90 14.04 13.82 13.92 72,000 1,000,620 13.898 5.834 5.826 5.885 5.792 5.834 171,784 5.8249 -0.57%
2010-08-05 0 14.00 13.90 14.00 13.90 14.08 41,428 576,946 13.926 5.868 5.826 5.868 5.826 5.901 98,843 5.8370 -0.71%
2010-08-04 0 14.10 14.02 14.10 13.90 14.10 42,000 589,400 14.033 5.910 5.876 5.910 5.826 5.910 100,207 5.8818 0.71%
2010-08-03 0 14.00 13.88 14.00 13.72 14.14 114,400 1,601,916 14.003 5.868 5.818 5.868 5.750 5.927 272,946 5.8690 2.79%
2010-08-02 0 13.62 13.62 13.82 13.50 13.90 70,000 963,960 13.771 5.709 5.709 5.792 5.658 5.826 167,012 5.7718 0.15%
2010-07-30 0 13.60 13.52 13.60 13.60 13.60 15,000 204,000 13.600 5.700 5.667 5.700 5.700 5.700 35,788 5.7002 0.00%
2010-07-29 0 13.60 13.60 13.68 13.32 13.60 28,000 378,320 13.511 5.700 5.700 5.734 5.583 5.700 66,805 5.6631 1.04%
2010-07-28 0 13.46 13.46 13.48 13.42 13.46 38,000 511,200 13.453 5.642 5.642 5.650 5.625 5.642 90,664 5.6384 -0.44%
2010-07-27 0 13.52 13.46 13.52 13.20 13.52 234,000 3,115,560 13.314 5.667 5.642 5.667 5.533 5.667 558,298 5.5805 0.45%
2010-07-26 0 13.46 13.42 13.52 - - 0 0 - 5.642 5.625 5.667 - - 0 - 0.00%
2010-07-23 0 13.46 13.42 13.46 13.40 13.48 4,000 53,760 13.440 5.642 5.625 5.642 5.616 5.650 9,544 5.6331 0.45%
2010-07-22 0 13.40 13.32 13.42 13.40 13.40 5,000 67,000 13.400 5.616 5.583 5.625 5.616 5.616 11,929 5.6164 0.75%
2010-07-21 0 13.30 13.30 13.34 13.22 13.30 60,000 797,780 13.296 5.574 5.574 5.591 5.541 5.574 143,153 5.5729 0.30%
2010-07-20 0 13.26 13.26 13.28 13.20 13.28 102,000 1,350,980 13.245 5.558 5.558 5.566 5.533 5.566 243,361 5.5513 0.76%
2010-07-19 0 13.16 13.16 13.18 13.02 13.16 16,000 210,080 13.130 5.516 5.516 5.524 5.457 5.516 38,174 5.5032 -0.30%
2010-07-16 0 13.20 13.20 13.22 13.00 13.20 94,000 1,234,840 13.137 5.533 5.533 5.541 5.449 5.533 224,274 5.5060 1.54%
2010-07-15 0 13.00 12.92 13.08 13.00 13.18 76,000 993,140 13.068 5.449 5.415 5.482 5.449 5.524 181,328 5.4770 -1.52%
2010-07-14 0 13.20 13.14 13.20 13.08 13.22 67,000 881,680 13.159 5.533 5.507 5.533 5.482 5.541 159,855 5.5155 1.54%
2010-07-13 0 13.00 13.00 13.06 13.00 13.08 49,000 637,820 13.017 5.449 5.449 5.474 5.449 5.482 116,909 5.4557 0.93%
2010-07-12 0 12.88 12.86 12.98 12.80 13.08 124,220 1,608,287 12.947 5.398 5.390 5.440 5.365 5.482 296,375 5.4265 -0.16%
2010-07-09 0 12.90 12.90 12.96 12.82 12.98 21,000 270,580 12.885 5.407 5.407 5.432 5.373 5.440 50,104 5.4004 0.62%
2010-07-08 0 12.82 12.82 12.90 12.60 12.88 74,000 945,160 12.772 5.373 5.373 5.407 5.281 5.398 176,556 5.3533 1.75%
2010-07-07 0 12.60 12.60 12.78 12.50 12.68 56,000 704,320 12.577 5.281 5.281 5.356 5.239 5.315 133,610 5.2715 0.16%
2010-07-06 0 12.58 12.52 12.60 12.20 12.58 120,000 1,497,460 12.479 5.273 5.248 5.281 5.113 5.273 286,307 5.2303 1.13%
2010-07-05 0 12.44 12.32 12.44 12.20 12.44 159,000 1,959,420 12.323 5.214 5.164 5.214 5.113 5.214 379,356 5.1651 0.16%
2010-07-02 0 12.42 12.36 12.42 12.18 12.42 66,000 809,200 12.261 5.206 5.180 5.206 5.105 5.206 157,469 5.1388 1.97%
2010-06-30 0 12.18 12.14 12.24 12.00 12.18 32,894 396,819 12.064 5.105 5.088 5.130 5.030 5.105 78,481 5.0562 0.66%
2010-06-29 0 12.10 12.04 12.12 12.04 12.12 41,000 496,240 12.103 5.071 5.046 5.080 5.046 5.080 97,821 5.0729 -0.17%
2010-06-28 0 12.12 12.12 12.18 12.12 12.12 11,000 133,320 12.120 5.080 5.080 5.105 5.080 5.080 26,245 5.0799 0.00%
2010-06-25 0 12.12 12.10 12.18 12.00 12.20 301,510 3,654,040 12.119 5.080 5.071 5.105 5.030 5.113 719,369 5.0795 0.17%
2010-06-24 0 12.10 12.10 12.20 12.10 12.10 37,000 447,700 12.100 5.071 5.071 5.113 5.071 5.071 88,278 5.0715 0.00%
2010-06-23 0 12.10 12.04 12.10 12.10 12.10 5,000 60,500 12.100 5.071 5.046 5.071 5.071 5.071 11,929 5.0715 0.00%
2010-06-22 0 12.10 12.10 12.18 12.00 12.16 32,000 386,700 12.084 5.071 5.071 5.105 5.030 5.097 76,348 5.0649 0.67%
2010-06-21 0 12.02 12.02 12.10 12.00 12.06 60,000 721,080 12.018 5.038 5.038 5.071 5.030 5.055 143,153 5.0371 0.17%
2010-06-18 0 12.00 11.98 12.02 11.98 12.06 40,000 480,760 12.019 5.030 5.021 5.038 5.021 5.055 95,436 5.0375 -1.15%
2010-06-17 0 12.14 12.00 12.26 11.90 12.14 53,000 637,040 12.020 5.088 5.030 5.139 4.988 5.088 126,452 5.0378 1.51%
2010-06-15 0 11.96 11.92 11.96 - - 0 0 - 5.013 4.996 5.013 - - 0 - 0.00%
2010-06-14 0 11.96 11.96 12.04 11.92 11.98 37,000 442,160 11.950 5.013 5.013 5.046 4.996 5.021 88,278 5.0087 0.00%
2010-06-11 0 11.96 11.94 11.98 11.90 12.04 100,000 1,199,180 11.992 5.013 5.004 5.021 4.988 5.046 238,589 5.0261 0.50%
2010-06-10 0 11.90 11.90 12.00 11.90 11.90 1,000 11,900 11.900 4.988 4.988 5.030 4.988 4.988 2,386 4.9877 -0.83%
2010-06-09 0 12.00 11.90 12.00 11.90 12.00 17,000 203,300 11.959 5.030 4.988 5.030 4.988 5.030 40,560 5.0123 0.67%
2010-06-08 0 11.92 11.88 11.92 11.90 11.92 26,000 309,420 11.901 4.996 4.979 4.996 4.988 4.996 62,033 4.9880 0.00%
2010-06-07 0 11.92 11.90 11.92 11.76 11.96 70,000 831,380 11.877 4.996 4.988 4.996 4.929 5.013 167,012 4.9780 -0.33%
2010-06-04 0 11.96 11.92 12.10 11.92 12.00 29,000 346,180 11.937 5.013 4.996 5.071 4.996 5.030 69,191 5.0033 0.50%
2010-06-03 0 11.90 11.90 12.08 11.90 12.00 35,000 419,420 11.983 4.988 4.988 5.063 4.988 5.030 83,506 5.0226 -0.83%
2010-06-02 0 12.00 11.88 11.90 11.90 12.00 65,000 776,020 11.939 5.030 4.979 4.988 4.988 5.030 155,083 5.0039 0.00%
2010-06-01 0 12.00 11.90 12.00 11.54 12.00 54,000 640,620 11.863 5.030 4.988 5.030 4.837 5.030 128,838 4.9723 0.00%
2010-05-31 0 12.00 12.00 12.10 12.00 12.20 6,000 72,200 12.033 5.030 5.030 5.071 5.030 5.113 14,315 5.0435 -0.66%
2010-05-28 0 12.56 12.50 12.56 12.48 12.58 135,120 1,692,568 12.526 5.063 5.039 5.063 5.031 5.071 335,191 5.0496 0.48%
2010-05-27 0 12.50 12.34 12.50 12.20 12.50 29,000 359,780 12.406 5.039 4.974 5.039 4.918 5.039 71,940 5.0011 2.12%
2010-05-26 0 12.24 12.24 12.26 12.00 12.30 182,481 2,224,843 12.192 4.934 4.934 4.942 4.837 4.958 452,679 4.9148 1.16%
2010-05-25 0 12.10 12.10 12.16 12.10 12.32 110,000 1,342,880 12.208 4.878 4.878 4.902 4.878 4.966 272,876 4.9212 -2.10%
2010-05-24 0 12.36 12.36 12.40 12.26 12.44 66,000 816,240 12.367 4.982 4.982 4.999 4.942 5.015 163,726 4.9854 0.16%
2010-05-20 0 12.34 12.30 12.34 12.20 12.46 208,000 2,561,660 12.316 4.974 4.958 4.974 4.918 5.023 515,984 4.9646 -0.96%
2010-05-19 0 12.46 12.44 12.46 12.40 12.52 239,000 2,978,000 12.460 5.023 5.015 5.023 4.999 5.047 592,886 5.0229 -0.64%
2010-05-18 0 12.54 12.48 12.54 12.48 12.66 86,000 1,079,640 12.554 5.055 5.031 5.055 5.031 5.103 213,340 5.0607 -0.95%
2010-05-17 0 12.66 12.52 12.66 12.50 12.68 104,000 1,312,200 12.617 5.103 5.047 5.103 5.039 5.111 257,992 5.0862 0.64%
2010-05-14 0 12.58 12.56 12.64 12.52 12.68 218,000 2,749,800 12.614 5.071 5.063 5.095 5.047 5.111 540,791 5.0848 0.48%
2010-05-13 0 12.52 12.52 12.58 12.50 12.60 156,000 1,960,840 12.569 5.047 5.047 5.071 5.039 5.079 386,988 5.0669 -0.48%
2010-05-12 0 12.58 12.38 12.60 12.26 12.58 222,000 2,730,000 12.297 5.071 4.991 5.079 4.942 5.071 550,714 4.9572 1.94%
2010-05-11 0 12.34 12.30 12.34 12.28 12.34 157,000 1,930,740 12.298 4.974 4.958 4.974 4.950 4.974 389,469 4.9574 0.49%
2010-05-10 0 12.28 12.28 12.30 12.16 12.34 171,532 2,106,029 12.278 4.950 4.950 4.958 4.902 4.974 425,518 4.9493 -0.16%
2010-05-07 0 12.30 12.28 12.30 12.18 12.38 45,292 556,004 12.276 4.958 4.950 4.958 4.910 4.991 112,356 4.9486 -0.32%
2010-05-06 0 12.34 12.32 12.34 12.32 12.44 72,000 890,680 12.371 4.974 4.966 4.974 4.966 5.015 178,610 4.9867 -0.16%
2010-05-05 0 12.36 12.34 12.40 12.36 12.44 169,500 2,101,950 12.401 4.982 4.974 4.999 4.982 5.015 420,477 4.9990 -1.28%
2010-05-04 0 12.52 12.52 12.56 12.52 12.66 190,550 2,399,171 12.591 5.047 5.047 5.063 5.047 5.103 472,696 5.0755 -0.79%
2010-05-03 0 12.62 12.60 12.62 12.40 12.66 874,000 11,000,420 12.586 5.087 5.079 5.087 4.999 5.103 2,168,125 5.0737 0.96%
2010-04-30 0 12.50 12.50 12.62 12.30 12.78 248,000 3,081,080 12.424 5.039 5.039 5.087 4.958 5.152 615,212 5.0082 1.30%
2010-04-29 0 12.34 12.34 12.44 12.34 12.42 154,000 1,907,580 12.387 4.974 4.974 5.015 4.974 5.007 382,027 4.9933 0.16%
2010-04-28 0 12.32 12.28 12.40 12.22 12.34 198,000 2,434,680 12.296 4.966 4.950 4.999 4.926 4.974 491,177 4.9568 -0.81%
2010-04-27 0 12.42 12.38 12.40 12.38 12.42 50,000 620,740 12.415 5.007 4.991 4.999 4.991 5.007 124,035 5.0046 0.32%
2010-04-26 0 12.38 12.34 12.42 12.38 12.44 57,000 706,460 12.394 4.991 4.974 5.007 4.991 5.015 141,399 4.9962 0.49%
2010-04-23 0 12.32 12.32 12.38 12.30 12.44 26,000 321,060 12.348 4.966 4.966 4.991 4.958 5.015 64,498 4.9778 -0.32%
2010-04-22 0 12.36 12.36 12.40 12.30 12.36 36,000 443,900 12.331 4.982 4.982 4.999 4.958 4.982 89,305 4.9706 0.82%
2010-04-21 0 12.26 12.26 12.40 12.26 12.32 47,000 577,880 12.295 4.942 4.942 4.999 4.942 4.966 116,593 4.9564 0.33%
2010-04-20 0 12.22 12.18 12.22 12.18 12.42 187,000 2,305,580 12.329 4.926 4.910 4.926 4.910 5.007 463,890 4.9701 -1.45%
2010-04-19 0 12.40 12.38 12.40 12.28 12.52 253,000 3,137,160 12.400 4.999 4.991 4.999 4.950 5.047 627,615 4.9985 0.16%
2010-04-16 0 12.38 12.38 12.40 12.32 12.50 204,000 2,538,140 12.442 4.991 4.991 4.999 4.966 5.039 506,061 5.0155 -0.96%
2010-04-15 0 12.50 12.40 12.58 12.50 12.58 139,000 1,738,240 12.505 5.039 4.999 5.071 5.039 5.071 344,816 5.0411 -0.16%
2010-04-14 0 12.52 12.44 12.52 12.28 12.60 194,000 2,412,760 12.437 5.047 5.015 5.047 4.950 5.079 481,254 5.0135 1.29%
2010-04-13 0 12.36 12.36 12.38 12.30 12.40 132,000 1,626,700 12.323 4.982 4.982 4.991 4.958 4.999 327,451 4.9678 0.16%
2010-04-12 0 12.34 12.30 12.38 12.30 12.50 209,000 2,588,640 12.386 4.974 4.958 4.991 4.958 5.039 518,465 4.9929 -0.16%
2010-04-09 0 12.36 12.28 12.38 12.02 12.38 361,000 4,396,660 12.179 4.982 4.950 4.991 4.845 4.991 895,530 4.9096 3.87%
2010-04-08 0 11.90 11.90 11.98 11.46 12.00 286,000 3,385,880 11.839 4.797 4.797 4.829 4.620 4.837 709,478 4.7724 4.39%
2010-04-07 0 11.40 11.38 11.44 11.36 11.40 51,000 580,300 11.378 4.595 4.587 4.612 4.579 4.595 126,515 4.5868 1.42%
2010-04-01 0 11.24 11.22 11.26 11.24 11.26 12,000 134,980 11.248 4.531 4.523 4.539 4.531 4.539 29,768 4.5344 -0.18%
2010-03-31 0 11.26 11.12 11.26 11.10 11.28 17,000 190,080 11.181 4.539 4.483 4.539 4.475 4.547 42,172 4.5073 1.99%
2010-03-30 0 11.04 11.04 11.06 10.98 11.04 34,000 374,900 11.026 4.450 4.450 4.458 4.426 4.450 84,344 4.4449 0.18%
2010-03-29 0 11.02 10.98 11.02 10.92 11.02 73,000 800,180 10.961 4.442 4.426 4.442 4.402 4.442 181,091 4.4187 1.10%
2010-03-26 0 10.90 10.84 10.92 10.84 10.92 18,000 195,860 10.881 4.394 4.370 4.402 4.370 4.402 44,652 4.3863 0.55%
2010-03-25 0 10.84 10.82 10.88 10.84 10.84 1,000 10,840 10.840 4.370 4.362 4.386 4.370 4.370 2,481 4.3697 -0.18%
2010-03-24 0 10.86 10.84 10.90 10.84 10.88 21,000 227,900 10.852 4.378 4.370 4.394 4.370 4.386 52,095 4.3747 0.56%
2010-03-23 0 10.80 10.80 10.82 10.80 10.84 60,000 649,060 10.818 4.354 4.354 4.362 4.354 4.370 148,842 4.3607 0.00%
2010-03-22 0 10.80 10.74 10.80 10.72 10.80 15,000 161,600 10.773 4.354 4.329 4.354 4.321 4.354 37,210 4.3429 0.00%
2010-03-19 0 10.80 10.80 10.84 10.74 10.86 29,000 313,280 10.803 4.354 4.354 4.370 4.329 4.378 71,940 4.3547 -0.74%
2010-03-18 0 10.88 10.84 10.88 10.50 10.92 36,000 388,620 10.795 4.386 4.370 4.386 4.233 4.402 89,305 4.3516 0.37%
2010-03-17 0 10.84 10.82 10.84 10.72 10.84 49,000 528,540 10.787 4.370 4.362 4.370 4.321 4.370 121,554 4.3482 1.12%
2010-03-16 0 10.72 10.72 10.74 10.68 10.72 25,000 267,600 10.704 4.321 4.321 4.329 4.305 4.321 62,017 4.3149 0.56%
2010-03-15 0 10.66 10.64 10.70 10.66 10.66 2,000 21,280 10.640 4.297 4.289 4.313 4.297 4.297 4,961 4.2891 0.19%
2010-03-12 0 10.64 10.64 10.68 10.60 10.66 31,000 330,060 10.647 4.289 4.289 4.305 4.273 4.297 76,901 4.2920 0.00%
2010-03-11 0 10.64 10.62 10.66 10.60 10.64 18,000 191,160 10.620 4.289 4.281 4.297 4.273 4.289 44,652 4.2811 0.76%
2010-03-10 0 10.56 10.56 10.68 10.52 10.58 7,000 73,940 10.563 4.257 4.257 4.305 4.241 4.265 17,365 4.2580 0.38%
2010-03-09 0 10.52 10.50 10.56 10.40 10.52 34,000 355,640 10.460 4.241 4.233 4.257 4.192 4.241 84,344 4.2166 0.00%
2010-03-08 0 10.52 10.46 10.52 10.50 10.52 9,000 94,660 10.518 4.241 4.217 4.241 4.233 4.241 22,326 4.2399 0.96%
2010-03-05 0 10.42 10.42 10.48 10.42 10.42 11,000 114,620 10.420 4.200 4.200 4.225 4.200 4.200 27,288 4.2004 0.19%
2010-03-04 0 10.40 10.40 10.50 10.40 10.46 10,000 104,340 10.434 4.192 4.192 4.233 4.192 4.217 24,807 4.2061 -0.95%
2010-03-03 0 10.50 10.40 10.50 10.50 10.50 2,000 21,000 10.500 4.233 4.192 4.233 4.233 4.233 4,961 4.2327 0.00%
2010-03-02 0 10.50 10.40 10.54 10.40 10.50 27,000 281,920 10.441 4.233 4.192 4.249 4.192 4.233 66,979 4.2091 0.19%
2010-03-01 0 10.48 10.38 10.48 10.48 10.48 7,000 73,120 10.446 4.225 4.184 4.225 4.225 4.225 17,365 4.2108 0.77%
2010-02-26 0 10.40 10.40 10.50 10.12 10.44 27,000 280,160 10.376 4.192 4.192 4.233 4.080 4.209 66,979 4.1828 0.39%
2010-02-25 0 10.36 10.36 10.46 10.26 10.26 1,000 10,260 10.260 4.176 4.176 4.217 4.136 4.136 2,481 4.1359 -0.77%
2010-02-24 0 10.44 10.36 10.44 10.44 10.44 2,000 20,880 10.440 4.209 4.176 4.209 4.209 4.209 4,961 4.2085 0.38%
2010-02-23 0 10.40 10.40 10.44 10.22 10.40 54,000 553,060 10.242 4.192 4.192 4.209 4.120 4.192 133,957 4.1286 1.36%
2010-02-22 0 10.26 10.26 10.44 - - 0 0 - 4.136 4.136 4.209 - - 0 - 0.20%
2010-02-19 0 10.24 10.24 10.40 - - 0 0 - 4.128 4.128 4.192 - - 0 - 0.00%
2010-02-18 0 10.24 10.22 10.28 10.12 10.38 46,000 474,220 10.309 4.128 4.120 4.144 4.080 4.184 114,112 4.1557 -0.97%
2010-02-17 0 10.34 10.34 10.42 10.30 10.34 9,000 92,780 10.309 4.168 4.168 4.200 4.152 4.168 22,326 4.1556 0.00%
2010-02-12 0 10.34 10.34 10.46 10.12 10.32 19,000 195,440 10.286 4.168 4.168 4.217 4.080 4.160 47,133 4.1465 -0.58%
2010-02-11 0 10.40 10.32 10.48 10.40 10.40 7,000 72,700 10.386 4.192 4.160 4.225 4.192 4.192 17,365 4.1866 0.97%
2010-02-10 0 10.30 10.22 10.38 10.10 10.30 22,000 223,080 10.140 4.152 4.120 4.184 4.071 4.152 54,575 4.0876 0.78%
2010-02-09 0 10.22 10.14 10.36 - - 0 0 - 4.120 4.088 4.176 - - 0 - 0.00%
2010-02-08 0 10.22 10.22 10.36 10.20 10.22 40,000 408,580 10.215 4.120 4.120 4.176 4.112 4.120 99,228 4.1176 0.00%
2010-02-05 0 10.22 10.22 10.32 10.22 10.24 33,000 337,860 10.238 4.120 4.120 4.160 4.120 4.128 81,863 4.1271 -0.97%
2010-02-04 0 10.32 10.32 10.40 10.32 10.32 1,000 10,320 10.320 4.160 4.160 4.192 4.160 4.160 2,481 4.1601 -0.77%
2010-02-03 0 10.40 10.34 10.42 10.40 10.40 9,000 93,600 10.400 4.192 4.168 4.200 4.192 4.192 22,326 4.1924 0.39%
2010-02-02 0 10.36 10.34 10.46 10.30 10.48 88,000 912,120 10.365 4.176 4.168 4.217 4.152 4.225 218,301 4.1783 0.39%
2010-02-01 0 10.32 10.32 10.40 10.22 10.30 14,000 143,720 10.266 4.160 4.160 4.192 4.120 4.152 34,730 4.1382 -0.39%
2010-01-29 0 10.36 10.36 10.42 10.36 10.36 9,000 93,240 10.360 4.176 4.176 4.200 4.176 4.176 22,326 4.1763 0.00%
2010-01-28 0 10.36 10.36 10.40 10.34 10.40 31,000 320,920 10.352 4.176 4.176 4.192 4.168 4.192 76,901 4.1731 0.19%
2010-01-27 0 10.34 10.34 10.36 10.22 10.42 85,000 875,360 10.298 4.168 4.168 4.176 4.120 4.200 210,859 4.1514 -1.15%
2010-01-26 0 10.46 10.34 10.46 10.50 10.50 3,000 31,300 10.433 4.217 4.168 4.217 4.233 4.233 7,442 4.2058 -0.38%
2010-01-25 0 10.50 10.50 10.54 10.50 10.60 35,000 367,860 10.510 4.233 4.233 4.249 4.233 4.273 86,824 4.2368 -1.69%
2010-01-22 0 10.68 10.52 10.68 - - 0 0 - 4.305 4.241 4.305 - - 0 - -0.93%
2010-01-21 0 10.78 10.78 10.80 10.74 10.76 71,000 763,940 10.760 4.346 4.346 4.354 4.329 4.337 176,129 4.3374 -0.37%
2010-01-20 0 10.82 10.80 10.82 10.60 10.82 29,000 312,180 10.765 4.362 4.354 4.362 4.273 4.362 71,940 4.3394 0.37%
2010-01-19 0 10.78 10.78 10.80 10.78 10.84 51,000 550,440 10.793 4.346 4.346 4.354 4.346 4.370 126,515 4.3508 -0.19%
2010-01-18 0 10.80 10.80 10.82 10.78 10.80 12,000 129,580 10.798 4.354 4.354 4.362 4.346 4.354 29,768 4.3530 0.00%
2010-01-15 0 10.80 10.78 10.84 10.80 10.80 37,000 399,600 10.800 4.354 4.346 4.370 4.354 4.354 91,786 4.3536 0.00%
2010-01-14 0 10.80 10.80 10.86 10.80 10.80 31,000 334,800 10.800 4.354 4.354 4.378 4.354 4.354 76,901 4.3536 0.00%
2010-01-13 0 10.80 10.78 10.82 10.80 10.84 50,000 540,200 10.804 4.354 4.346 4.362 4.354 4.370 124,035 4.3552 -0.92%
2010-01-12 0 10.90 10.86 10.92 10.80 10.92 32,000 348,640 10.895 4.394 4.378 4.402 4.354 4.402 79,382 4.3919 0.00%
2010-01-11 0 10.90 10.90 10.94 10.90 10.94 31,000 338,520 10.920 4.394 4.394 4.410 4.394 4.410 76,901 4.4020 0.00%
2010-01-08 0 10.90 10.86 10.90 10.86 10.92 73,000 795,160 10.893 4.394 4.378 4.394 4.378 4.402 181,091 4.3910 0.37%
2010-01-07 0 10.86 10.82 10.88 10.82 10.86 44,000 477,360 10.849 4.378 4.362 4.386 4.362 4.378 109,150 4.3734 0.00%
2010-01-06 0 10.86 10.84 10.88 10.86 10.88 44,000 478,280 10.870 4.378 4.370 4.386 4.378 4.386 109,150 4.3818 -0.18%
2010-01-05 0 10.88 10.86 10.90 10.86 10.88 56,000 609,180 10.878 4.386 4.378 4.394 4.378 4.386 138,919 4.3852 0.37%
2010-01-04 0 10.84 10.80 10.86 10.80 10.86 26,000 281,560 10.829 4.370 4.354 4.378 4.354 4.378 64,498 4.3654 0.00%
2009-12-31 0 10.84 10.82 10.86 10.80 10.84 48,000 518,980 10.812 4.370 4.362 4.378 4.354 4.370 119,073 4.3585 0.37%
2009-12-30 0 10.80 10.80 10.84 10.80 10.82 33,000 356,500 10.803 4.354 4.354 4.370 4.354 4.362 81,863 4.3548 0.00%
2009-12-29 0 10.80 10.80 10.84 10.80 10.82 22,000 237,960 10.816 4.354 4.354 4.370 4.354 4.362 54,575 4.3602 -0.18%
2009-12-28 0 10.82 10.80 10.86 10.78 10.82 54,000 583,680 10.809 4.362 4.354 4.378 4.346 4.362 133,957 4.3572 0.37%
2009-12-24 0 10.78 10.74 10.78 10.74 10.80 22,000 237,080 10.776 4.346 4.329 4.346 4.329 4.354 54,575 4.3441 -0.74%
2009-12-23 0 10.86 10.86 10.88 10.70 10.84 116,000 1,244,940 10.732 4.378 4.378 4.386 4.313 4.370 287,760 4.3263 0.74%
2009-12-22 0 10.78 10.78 10.80 10.70 10.72 51,000 546,120 10.708 4.346 4.346 4.354 4.313 4.321 126,515 4.3166 0.75%
2009-12-21 0 10.70 10.70 10.78 10.68 10.70 35,000 374,480 10.699 4.313 4.313 4.346 4.305 4.313 86,824 4.3131 0.19%
2009-12-18 0 10.68 10.68 10.70 10.58 10.66 63,000 669,280 10.623 4.305 4.305 4.313 4.265 4.297 156,284 4.2825 0.00%
2009-12-17 0 10.68 10.68 10.76 10.68 10.70 25,000 267,220 10.689 4.305 4.305 4.337 4.305 4.313 62,017 4.3088 -1.11%
2009-12-16 0 10.80 10.78 10.80 10.72 10.80 12,000 128,960 10.747 4.354 4.346 4.354 4.321 4.354 29,768 4.3321 -0.37%
2009-12-15 0 10.84 10.78 10.84 10.70 10.84 11,000 117,980 10.725 4.370 4.346 4.370 4.313 4.370 27,288 4.3236 0.00%
2009-12-14 0 10.84 10.82 10.84 10.68 10.84 55,000 591,140 10.748 4.370 4.362 4.370 4.305 4.370 136,438 4.3327 1.12%
2009-12-11 0 10.72 10.70 10.72 10.70 10.74 200,000 2,144,820 10.724 4.321 4.313 4.321 4.313 4.329 496,139 4.3230 0.19%
2009-12-10 0 10.70 10.70 10.78 10.70 10.76 51,000 546,580 10.717 4.313 4.313 4.346 4.313 4.337 126,515 4.3203 0.00%
2009-12-09 0 10.70 10.70 10.72 10.68 10.72 43,000 460,100 10.700 4.313 4.313 4.321 4.305 4.321 106,670 4.3133 0.00%
2009-12-08 0 10.70 10.70 10.76 10.66 10.76 129,000 1,381,700 10.711 4.313 4.313 4.337 4.297 4.337 320,009 4.3177 0.00%
2009-12-07 0 10.70 10.68 10.76 10.66 10.72 86,000 920,300 10.701 4.313 4.305 4.337 4.297 4.321 213,340 4.3138 -0.19%
2009-12-04 0 10.72 10.72 10.76 10.30 10.74 99,820 1,065,746 10.677 4.321 4.321 4.337 4.152 4.329 247,623 4.3039 0.75%
2009-12-03 0 10.64 10.64 10.70 10.52 10.66 22,000 233,760 10.625 4.289 4.289 4.313 4.241 4.297 54,575 4.2833 0.00%
2009-12-02 0 10.64 10.60 10.64 10.40 10.64 121,000 1,277,280 10.556 4.289 4.273 4.289 4.192 4.289 300,164 4.2553 2.11%
2009-12-01 0 10.42 10.32 10.42 10.30 10.44 14,000 145,440 10.389 4.200 4.160 4.200 4.152 4.209 34,730 4.1878 1.17%
2009-11-30 0 10.30 10.28 10.30 10.10 10.44 32,590 336,047 10.311 4.152 4.144 4.152 4.071 4.209 80,846 4.1566 0.98%
2009-11-27 0 10.20 10.20 10.22 10.20 10.24 41,000 418,400 10.205 4.112 4.112 4.120 4.112 4.128 101,708 4.1137 -1.92%
2009-11-26 0 10.40 10.42 10.46 10.32 10.40 10,000 103,840 10.384 4.192 4.200 4.217 4.160 4.192 24,807 4.1859 -0.38%
2009-11-25 0 10.44 10.40 10.44 10.40 10.44 65,000 677,180 10.418 4.209 4.192 4.209 4.192 4.209 161,245 4.1997 0.19%
2009-11-24 0 10.42 10.42 10.48 10.38 10.38 12,000 124,560 10.380 4.200 4.200 4.225 4.184 4.184 29,768 4.1843 0.00%
2009-11-23 0 10.42 10.40 10.46 10.42 10.42 5,000 52,100 10.420 4.200 4.192 4.217 4.200 4.200 12,403 4.2004 -0.38%
2009-11-20 0 10.46 10.38 10.46 10.40 10.46 38,000 395,740 10.414 4.217 4.184 4.217 4.192 4.217 94,266 4.1981 0.19%
2009-11-19 0 10.44 10.40 10.44 10.44 10.44 9,000 93,840 10.427 4.209 4.192 4.209 4.209 4.209 22,326 4.2031 0.77%
2009-11-18 0 10.36 10.36 10.40 10.30 10.44 28,000 290,240 10.366 4.176 4.176 4.192 4.152 4.209 69,459 4.1786 -1.52%
2009-11-17 0 10.52 10.40 10.52 10.50 10.52 10,000 105,080 10.508 4.241 4.192 4.241 4.233 4.241 24,807 4.2359 0.77%
2009-11-16 0 10.44 10.44 10.52 10.44 10.54 33,000 345,020 10.455 4.209 4.209 4.241 4.209 4.249 81,863 4.2146 0.38%
2009-11-13 0 10.40 10.40 10.48 10.34 10.36 6,000 62,060 10.343 4.192 4.192 4.225 4.168 4.176 14,884 4.1695 -0.38%
2009-11-12 0 10.44 10.36 10.44 - - 0 0 - 4.209 4.176 4.209 - - 0 - 0.00%
2009-11-11 0 10.44 10.38 10.44 10.34 10.44 6,000 62,140 10.357 4.209 4.184 4.209 4.168 4.209 14,884 4.1749 0.38%
2009-11-10 0 10.40 10.34 10.42 10.12 10.46 112,000 1,164,480 10.397 4.192 4.168 4.200 4.080 4.217 277,838 4.1912 0.19%
2009-11-09 0 10.38 10.38 10.44 10.30 10.32 12,000 123,700 10.308 4.184 4.184 4.209 4.152 4.160 29,768 4.1554 0.58%
2009-11-06 0 10.32 10.32 10.40 9.690 10.30 28,000 287,530 10.269 4.160 4.160 4.192 3.906 4.152 69,459 4.1395 1.18%
2009-11-05 0 10.20 10.20 10.30 10.20 10.20 14,000 142,800 10.200 4.112 4.112 4.152 4.112 4.112 34,730 4.1118 -0.97%
2009-11-04 0 10.30 10.30 10.32 10.18 10.30 15,000 153,900 10.260 4.152 4.152 4.160 4.104 4.152 37,210 4.1359 0.78%
2009-11-03 0 10.22 10.20 10.22 10.20 10.26 43,000 439,840 10.229 4.120 4.112 4.120 4.112 4.136 106,670 4.1234 -1.16%
2009-11-02 0 10.34 10.32 10.34 10.32 10.34 10,000 103,300 10.330 4.168 4.160 4.168 4.160 4.168 24,807 4.1642 0.19%
2009-10-30 0 10.32 10.30 10.36 10.32 10.42 100,000 1,034,640 10.346 4.160 4.152 4.176 4.160 4.200 248,069 4.1708 0.78%
2009-10-29 0 10.24 10.24 10.30 10.22 10.38 118,000 1,217,100 10.314 4.128 4.128 4.152 4.120 4.184 292,722 4.1579 -2.66%
2009-10-28 0 10.52 10.52 10.62 10.48 10.60 16,000 168,840 10.553 4.241 4.241 4.281 4.225 4.273 39,691 4.2539 -1.13%
2009-10-27 0 10.64 10.52 10.64 10.50 10.68 15,000 159,180 10.612 4.289 4.241 4.289 4.233 4.305 37,210 4.2778 -0.37%
2009-10-23 0 10.68 10.68 10.70 10.64 10.68 32,000 341,220 10.663 4.305 4.305 4.313 4.289 4.305 79,382 4.2984 0.00%
2009-10-22 0 10.68 10.64 10.70 10.52 10.68 17,000 180,120 10.595 4.305 4.289 4.313 4.241 4.305 42,172 4.2711 0.19%
2009-10-21 0 10.66 10.66 10.68 10.66 10.72 95,000 1,014,000 10.674 4.297 4.297 4.305 4.297 4.321 235,666 4.3027 -0.93%
2009-10-20 0 10.76 10.70 10.76 10.62 10.78 27,000 289,260 10.713 4.337 4.313 4.337 4.281 4.346 66,979 4.3187 0.37%
2009-10-19 0 10.72 10.68 10.72 10.70 10.72 28,000 299,660 10.702 4.321 4.305 4.321 4.313 4.321 69,459 4.3142 0.19%
2009-10-16 0 10.70 10.62 10.70 10.64 10.76 82,000 874,800 10.668 4.313 4.281 4.313 4.289 4.337 203,417 4.3005 -0.74%
2009-10-15 0 10.78 10.70 10.80 10.50 10.80 166,000 1,759,220 10.598 4.346 4.313 4.354 4.233 4.354 411,795 4.2721 0.94%
2009-10-14 0 10.68 10.58 10.80 10.50 10.68 42,000 443,820 10.567 4.305 4.265 4.354 4.233 4.305 104,189 4.2598 1.33%
2009-10-13 0 10.54 10.50 10.56 10.34 10.54 45,500 475,960 10.461 4.249 4.233 4.257 4.168 4.249 112,872 4.2168 1.93%
2009-10-12 0 10.34 10.30 10.46 10.34 10.34 5,000 51,700 10.340 4.168 4.152 4.217 4.168 4.168 12,403 4.1682 -1.15%
2009-10-09 0 10.46 10.42 10.48 10.42 10.48 15,000 156,920 10.461 4.217 4.200 4.225 4.200 4.225 37,210 4.2171 0.58%
2009-10-08 0 10.40 10.38 10.42 10.34 10.40 9,000 93,300 10.367 4.192 4.184 4.200 4.168 4.192 22,326 4.1789 -0.57%
2009-10-07 0 10.68 10.50 10.74 10.44 10.68 33,000 347,520 10.531 4.217 4.145 4.240 4.122 4.217 83,585 4.1577 2.69%
2009-10-06 0 10.40 10.30 10.40 10.30 10.40 13,500 139,480 10.332 4.106 4.067 4.106 4.067 4.106 34,194 4.0791 0.97%
2009-10-05 0 10.30 10.28 10.32 10.22 10.32 73,000 751,500 10.295 4.067 4.059 4.074 4.035 4.074 184,899 4.0644 0.19%
2009-10-02 0 10.28 10.26 10.30 10.20 10.38 84,000 865,420 10.303 4.059 4.051 4.067 4.027 4.098 212,761 4.0676 -0.58%
2009-09-30 0 10.34 10.32 10.40 10.34 10.40 37,000 384,380 10.389 4.082 4.074 4.106 4.082 4.106 93,716 4.1015 -0.58%
2009-09-29 0 10.40 10.40 10.42 10.40 10.46 69,000 719,460 10.427 4.106 4.106 4.114 4.106 4.130 174,768 4.1167 0.19%
2009-09-28 0 10.38 10.30 10.42 10.30 10.42 25,000 259,380 10.375 4.098 4.067 4.114 4.067 4.114 63,322 4.0962 -0.19%
2009-09-25 0 10.40 10.36 10.50 10.40 10.40 5,000 52,000 10.400 4.106 4.090 4.145 4.106 4.106 12,664 4.1060 0.00%
2009-09-24 0 10.40 10.34 10.50 10.40 10.42 28,000 291,440 10.409 4.106 4.082 4.145 4.106 4.114 70,920 4.1094 -0.76%
2009-09-23 0 10.48 10.48 10.50 10.48 10.50 37,000 387,800 10.481 4.138 4.138 4.145 4.138 4.145 93,716 4.1380 -0.19%
2009-09-22 0 10.50 10.48 10.52 - - 0 0 - 4.145 4.138 4.153 - - 0 - 0.00%
2009-09-21 0 10.50 10.50 10.52 10.48 10.52 52,000 545,920 10.498 4.145 4.145 4.153 4.138 4.153 131,709 4.1449 0.00%
2009-09-18 0 10.50 10.46 10.50 10.48 10.50 71,000 744,540 10.486 4.145 4.130 4.145 4.138 4.145 179,834 4.1402 0.00%
2009-09-17 0 10.50 10.48 10.50 10.44 10.60 125,000 1,312,820 10.503 4.145 4.138 4.145 4.122 4.185 316,608 4.1465 0.00%
2009-09-16 0 10.50 10.50 10.60 10.40 10.50 124,000 1,292,240 10.421 4.145 4.145 4.185 4.106 4.145 314,076 4.1144 0.57%
2009-09-15 0 10.44 10.42 10.58 10.42 10.50 15,000 156,860 10.457 4.122 4.114 4.177 4.114 4.145 37,993 4.1287 -0.38%
2009-09-14 0 10.48 10.42 10.48 10.44 10.58 14,000 147,120 10.509 4.138 4.114 4.138 4.122 4.177 35,460 4.1489 0.38%
2009-09-11 0 10.44 10.44 10.50 10.42 10.44 16,000 167,020 10.439 4.122 4.122 4.145 4.114 4.122 40,526 4.1213 -0.38%
2009-09-10 0 10.48 10.44 10.58 10.20 10.48 113,000 1,175,680 10.404 4.138 4.122 4.177 4.027 4.138 286,214 4.1077 0.00%
2009-09-09 0 10.48 10.20 10.50 9.900 10.48 99,000 996,680 10.067 4.138 4.027 4.145 3.909 4.138 250,754 3.9747 3.76%
2009-09-08 0 10.10 10.00 10.14 10.00 10.10 15,001 150,510 10.033 3.988 3.948 4.003 3.948 3.988 37,996 3.9613 1.00%
2009-09-07 0 10.00 9.990 10.08 10.00 10.20 38,000 381,900 10.050 3.948 3.944 3.980 3.948 4.027 96,249 3.9678 0.00%
2009-09-04 0 10.00 10.00 10.10 9.980 10.00 112,000 1,118,860 9.9898 3.948 3.948 3.988 3.940 3.948 283,681 3.9441 0.00%
2009-09-03 0 10.00 9.960 10.00 9.900 10.00 16,000 159,800 9.9875 3.948 3.932 3.948 3.909 3.948 40,526 3.9432 0.30%
2009-09-02 0 9.970 9.970 10.10 9.970 9.970 1,000 9,970 9.9700 3.936 3.936 3.988 3.936 3.936 2,533 3.9362 -0.30%
2009-09-01 0 10.00 10.00 10.20 10.00 10.00 1,000 10,000 10.000 3.948 3.948 4.027 3.948 3.948 2,533 3.9481 0.00%
2009-08-31 0 10.00 9.980 10.02 9.980 10.04 23,000 230,100 10.004 3.948 3.940 3.956 3.940 3.964 58,256 3.9498 -0.79%
2009-08-28 0 10.08 10.04 10.08 10.08 10.08 20,000 201,600 10.080 3.980 3.964 3.980 3.980 3.980 50,657 3.9797 -1.18%
2009-08-27 0 10.20 10.08 10.20 10.10 10.20 32,000 326,200 10.194 4.027 3.980 4.027 3.988 4.027 81,052 4.0246 0.00%
2009-08-26 0 10.20 10.12 10.22 10.20 10.22 49,000 500,140 10.207 4.027 3.995 4.035 4.027 4.035 124,111 4.0298 0.00%
2009-08-25 0 10.20 10.10 10.20 - - 0 0 - 4.027 3.988 4.027 - - 0 - -0.58%
2009-08-24 0 10.26 10.14 10.28 10.10 10.30 20,000 204,420 10.221 4.051 4.003 4.059 3.988 4.067 50,657 4.0353 2.19%
2009-08-21 0 10.04 10.04 10.18 10.04 10.10 40,000 402,820 10.071 3.964 3.964 4.019 3.964 3.988 101,315 3.9759 0.00%
2009-08-20 0 10.04 10.04 10.08 10.04 10.06 48,000 482,500 10.052 3.964 3.964 3.980 3.964 3.972 121,578 3.9687 0.00%
2009-08-19 0 10.04 10.00 10.04 10.04 10.10 26,000 262,000 10.077 3.964 3.948 3.964 3.964 3.988 65,855 3.9785 -0.59%
2009-08-18 0 10.10 10.10 10.18 9.720 10.10 107,000 1,068,150 9.9827 3.988 3.988 4.019 3.838 3.988 271,017 3.9413 0.80%
2009-08-17 0 10.02 10.00 10.10 10.00 10.06 37,000 371,000 10.027 3.956 3.948 3.988 3.948 3.972 93,716 3.9588 -0.79%
2009-08-14 0 10.10 10.10 10.18 10.10 10.12 19,000 192,100 10.111 3.988 3.988 4.019 3.988 3.995 48,124 3.9917 -0.39%
2009-08-13 0 10.14 10.12 10.14 9.950 10.14 162,000 1,639,870 10.123 4.003 3.995 4.003 3.928 4.003 410,325 3.9965 2.22%
2009-08-12 0 9.920 9.920 10.08 9.920 10.10 31,000 311,880 10.061 3.917 3.917 3.980 3.917 3.988 78,519 3.9720 -1.78%
2009-08-11 0 10.10 10.02 10.14 9.930 10.10 11,000 109,650 9.9682 3.988 3.956 4.003 3.920 3.988 27,862 3.9355 1.00%
2009-08-10 0 10.00 9.920 10.00 10.00 10.18 12,000 120,180 10.015 3.948 3.917 3.948 3.948 4.019 30,394 3.9540 0.00%
2009-08-07 0 10.00 10.00 10.10 9.860 10.00 123,000 1,221,810 9.9334 3.948 3.948 3.988 3.893 3.948 311,543 3.9218 0.00%
2009-08-06 0 10.00 9.960 10.10 9.960 10.00 14,000 139,680 9.9771 3.948 3.932 3.988 3.932 3.948 35,460 3.9391 0.40%
2009-08-05 0 9.960 9.960 10.00 9.950 10.30 78,000 786,790 10.087 3.932 3.932 3.948 3.928 4.067 197,564 3.9825 -4.23%
2009-08-04 0 10.40 10.36 10.40 10.32 10.40 34,000 352,340 10.363 4.106 4.090 4.106 4.074 4.106 86,118 4.0914 0.97%
2009-08-03 0 10.30 10.16 10.30 9.970 10.30 26,000 261,300 10.050 4.067 4.011 4.067 3.936 4.067 65,855 3.9678 3.21%
2009-07-31 0 9.980 9.970 9.980 9.890 10.20 100,000 999,010 9.9901 3.940 3.936 3.940 3.905 4.027 253,287 3.9442 1.53%
2009-07-30 0 9.830 9.800 9.850 9.710 9.850 47,000 460,150 9.7904 3.881 3.869 3.889 3.834 3.889 119,045 3.8654 0.82%
2009-07-29 0 9.750 9.750 9.850 9.610 9.800 187,000 1,816,940 9.7163 3.849 3.849 3.889 3.794 3.869 473,646 3.8361 1.35%
2009-07-28 0 9.620 9.610 9.620 9.600 9.650 89,000 856,770 9.6266 3.798 3.794 3.798 3.790 3.810 225,425 3.8007 0.21%
2009-07-27 0 9.600 9.600 9.640 9.600 9.620 100,000 960,240 9.6024 3.790 3.790 3.806 3.790 3.798 253,287 3.7911 0.63%
2009-07-24 0 9.540 9.540 9.600 9.500 9.540 6,000 57,170 9.5283 3.766 3.766 3.790 3.751 3.766 15,197 3.7619 0.21%
2009-07-23 0 9.520 9.520 9.530 9.500 9.550 235,000 2,236,430 9.5167 3.759 3.759 3.763 3.751 3.770 595,224 3.7573 0.42%
2009-07-22 0 9.480 9.470 9.480 9.350 9.520 111,000 1,051,390 9.4720 3.743 3.739 3.743 3.691 3.759 281,148 3.7396 1.07%
2009-07-21 0 9.380 9.380 9.390 9.380 9.420 134,000 1,259,800 9.4015 3.703 3.703 3.707 3.703 3.719 339,404 3.7118 -0.21%
2009-07-20 0 9.400 9.350 9.400 9.280 9.400 138,000 1,287,910 9.3327 3.711 3.691 3.711 3.664 3.711 349,536 3.6846 1.73%
2009-07-17 0 9.240 9.230 9.240 9.240 9.240 30,000 277,200 9.2400 3.648 3.644 3.648 3.648 3.648 75,986 3.6480 0.00%
2009-07-16 0 9.240 9.240 9.260 9.200 9.260 45,000 415,440 9.2320 3.648 3.648 3.656 3.632 3.656 113,979 3.6449 0.43%
2009-07-15 0 9.200 9.170 9.200 9.120 9.200 92,000 843,840 9.1722 3.632 3.620 3.632 3.601 3.632 233,024 3.6213 0.99%
2009-07-14 0 9.110 9.100 9.130 9.010 9.130 69,000 627,060 9.0878 3.597 3.593 3.605 3.557 3.605 174,768 3.5880 1.22%
2009-07-13 0 9.000 9.000 9.020 8.950 9.000 50,000 449,350 8.9870 3.553 3.553 3.561 3.534 3.553 126,643 3.5482 0.67%
2009-07-10 0 8.940 8.920 8.960 8.940 8.960 45,000 402,710 8.9491 3.530 3.522 3.537 3.530 3.537 113,979 3.5332 0.68%
2009-07-09 0 8.880 8.880 8.940 8.880 8.880 20,000 177,600 8.8800 3.506 3.506 3.530 3.506 3.506 50,657 3.5059 0.00%
2009-07-08 0 8.880 8.880 8.890 8.830 8.920 58,000 513,630 8.8557 3.506 3.506 3.510 3.486 3.522 146,906 3.4963 -0.56%
2009-07-07 0 8.930 8.900 8.910 8.890 8.930 60,000 534,200 8.9033 3.526 3.514 3.518 3.510 3.526 151,972 3.5151 0.45%
2009-07-06 0 8.890 8.890 8.960 8.890 8.890 13,200 117,320 8.8879 3.510 3.510 3.537 3.510 3.510 33,434 3.5090 -0.11%
2009-07-03 0 8.900 8.900 8.950 8.870 8.910 37,000 328,880 8.8886 3.514 3.514 3.534 3.502 3.518 93,716 3.5093 -0.56%
2009-07-02 0 8.950 8.950 8.960 8.800 9.030 70,468 634,375 9.0023 3.534 3.534 3.537 3.474 3.565 178,486 3.5542 -0.56%
2009-06-30 0 9.000 8.910 9.000 8.980 9.060 37,000 334,030 9.0278 3.553 3.518 3.553 3.545 3.577 93,716 3.5643 0.11%
2009-06-29 0 8.990 8.980 8.990 8.870 9.000 58,000 521,610 8.9933 3.549 3.545 3.549 3.502 3.553 146,906 3.5506 -0.11%
2009-06-26 0 9.000 9.000 9.030 8.900 9.030 24,000 215,100 8.9625 3.553 3.553 3.565 3.514 3.565 60,789 3.5385 1.93%
2009-06-25 0 8.830 8.830 8.850 8.800 8.870 69,000 607,540 8.8049 3.486 3.486 3.494 3.474 3.502 174,768 3.4763 0.68%
2009-06-24 0 8.770 8.800 8.810 8.700 8.820 71,000 621,110 8.7480 3.462 3.474 3.478 3.435 3.482 179,834 3.4538 0.80%
2009-06-23 0 8.700 8.670 8.730 8.660 8.800 55,000 480,510 8.7365 3.435 3.423 3.447 3.419 3.474 139,308 3.4493 -1.58%
2009-06-22 0 8.840 8.800 8.880 8.840 8.900 41,000 363,840 8.8741 3.490 3.474 3.506 3.490 3.514 103,848 3.5036 -0.67%
2009-06-19 0 8.900 8.900 8.940 8.700 8.870 27,000 238,560 8.8356 3.514 3.514 3.530 3.435 3.502 68,387 3.4884 1.14%
2009-06-18 0 8.800 8.800 8.850 8.700 8.800 142,000 1,246,970 8.7815 3.474 3.474 3.494 3.435 3.474 359,667 3.4670 0.23%
2009-06-17 0 8.780 8.780 8.790 8.700 8.790 84,000 734,290 8.7415 3.466 3.466 3.470 3.435 3.470 212,761 3.4512 0.23%
2009-06-16 0 8.760 8.760 8.790 8.730 8.900 90,000 788,310 8.7590 3.459 3.459 3.470 3.447 3.514 227,958 3.4581 -1.57%
2009-06-15 0 8.900 8.900 8.990 8.900 8.990 96,000 857,480 8.9321 3.514 3.514 3.549 3.514 3.549 243,155 3.5265 -1.11%
2009-06-12 0 9.000 8.960 9.020 8.970 9.000 134,000 1,204,850 8.9914 3.553 3.537 3.561 3.541 3.553 339,404 3.5499 0.33%
2009-06-11 0 8.970 8.970 9.020 8.900 8.960 47,000 419,520 8.9260 3.541 3.541 3.561 3.514 3.537 119,045 3.5241 0.11%
2009-06-10 0 8.960 8.960 9.030 8.950 8.950 11,000 98,450 8.9500 3.537 3.537 3.565 3.534 3.534 27,862 3.5335 0.11%
2009-06-09 0 8.950 8.950 9.000 8.900 9.080 61,000 548,870 8.9979 3.534 3.534 3.553 3.514 3.585 154,505 3.5524 0.67%
2009-06-08 0 9.060 9.060 9.080 8.940 9.080 141,000 1,275,890 9.0489 3.510 3.510 3.518 3.463 3.518 363,964 3.5055 0.33%
2009-06-05 0 9.030 9.030 9.050 8.940 9.070 104,000 938,570 9.0247 3.498 3.498 3.506 3.463 3.514 268,455 3.4962 1.12%
2009-06-04 0 8.930 8.930 8.990 8.860 9.100 162,000 1,452,820 8.9680 3.459 3.459 3.483 3.432 3.525 418,171 3.4742 -1.65%
2009-06-03 0 9.080 9.050 9.080 8.990 9.180 246,664 2,233,210 9.0537 3.518 3.506 3.518 3.483 3.556 636,714 3.5074 3.18%
2009-06-02 0 8.800 8.800 8.860 8.700 9.200 356,000 3,172,690 8.9121 3.409 3.409 3.432 3.370 3.564 918,944 3.4525 1.15%
2009-06-01 0 8.700 8.750 8.800 8.400 8.740 212,000 1,819,930 8.5846 3.370 3.390 3.409 3.254 3.386 547,236 3.3257 3.57%
2009-05-29 0 8.400 8.400 8.410 8.350 8.500 576,001 4,850,858 8.4216 3.254 3.254 3.258 3.235 3.293 1,486,833 3.2625 0.00%
2009-05-27 0 8.400 8.370 8.400 8.270 8.490 206,067 1,732,176 8.4059 3.254 3.243 3.254 3.204 3.289 531,921 3.2565 1.94%
2009-05-26 0 8.240 8.230 8.280 8.100 8.300 245,000 2,019,090 8.2412 3.192 3.188 3.208 3.138 3.215 632,419 3.1926 0.49%
2009-05-25 0 8.200 8.120 8.200 8.200 8.260 105,000 861,640 8.2061 3.177 3.146 3.177 3.177 3.200 271,037 3.1791 0.86%
2009-05-22 0 8.130 8.120 8.200 8.120 8.150 66,000 536,820 8.1336 3.150 3.146 3.177 3.146 3.157 170,366 3.1510 0.00%
2009-05-21 0 8.130 8.130 8.140 8.100 8.120 24,000 194,780 8.1158 3.150 3.150 3.153 3.138 3.146 61,951 3.1441 0.12%
2009-05-20 0 8.120 8.120 8.260 8.120 8.260 47,000 385,710 8.2066 3.146 3.146 3.200 3.146 3.200 121,321 3.1792 -1.10%
2009-05-19 0 8.210 8.210 8.270 8.120 8.260 131,000 1,073,260 8.1928 3.181 3.181 3.204 3.146 3.200 338,151 3.1739 1.48%
2009-05-18 0 8.090 8.090 8.280 8.050 8.100 5,000 40,350 8.0700 3.134 3.134 3.208 3.119 3.138 12,907 3.1263 -0.12%
2009-05-15 0 8.100 8.020 8.150 8.100 8.210 27,000 219,730 8.1381 3.138 3.107 3.157 3.138 3.181 69,695 3.1527 1.12%
2009-05-14 0 8.010 8.010 8.020 8.000 8.030 58,000 464,930 8.0160 3.103 3.103 3.107 3.099 3.111 149,716 3.1054 -1.84%
2009-05-13 0 8.160 8.160 8.200 8.100 8.200 46,000 373,940 8.1291 3.161 3.161 3.177 3.138 3.177 118,740 3.1492 0.12%
2009-05-12 0 8.150 8.140 8.170 8.150 8.180 10,000 81,530 8.1530 3.157 3.153 3.165 3.157 3.169 25,813 3.1585 -1.81%
2009-05-11 0 8.300 8.300 8.410 8.300 8.430 102,000 856,010 8.3923 3.215 3.215 3.258 3.215 3.266 263,293 3.2512 0.00%
2009-05-08 0 8.300 8.230 8.400 8.300 8.410 33,000 277,250 8.4015 3.215 3.188 3.254 3.215 3.258 85,183 3.2548 -1.31%
2009-05-07 0 8.410 8.410 8.480 8.400 8.550 123,000 1,039,640 8.4524 3.258 3.258 3.285 3.254 3.312 317,500 3.2745 -0.47%
2009-05-06 0 8.450 8.350 8.450 7.800 8.500 199,000 1,639,570 8.2390 3.274 3.235 3.274 3.022 3.293 513,679 3.1918 9.74%
2009-05-05 0 7.700 7.700 7.770 7.560 7.700 113,000 863,670 7.6431 2.983 2.983 3.010 2.929 2.983 291,687 2.9609 2.39%
2009-05-04 0 7.520 7.520 7.640 7.360 7.600 61,000 460,890 7.5556 2.913 2.913 2.960 2.851 2.944 157,459 2.9270 0.80%
2009-04-30 0 7.460 7.460 7.500 7.310 7.580 105,440 790,410 7.4963 2.890 2.890 2.906 2.832 2.937 272,173 2.9041 1.36%
2009-04-29 0 7.360 7.320 7.400 7.360 7.480 80,000 592,280 7.4035 2.851 2.836 2.867 2.851 2.898 206,504 2.8681 -0.81%
2009-04-28 0 7.420 7.400 7.420 7.380 7.850 64,000 474,940 7.4209 2.875 2.867 2.875 2.859 3.041 165,203 2.8749 -1.20%
2009-04-27 0 7.510 7.410 7.620 7.400 7.590 25,000 186,050 7.4420 2.909 2.871 2.952 2.867 2.940 64,533 2.8830 -2.21%
2009-04-24 0 7.680 7.650 7.680 7.650 7.680 22,000 168,660 7.6664 2.975 2.964 2.975 2.964 2.975 56,789 2.9700 0.66%
2009-04-23 0 7.630 7.630 7.680 7.610 7.700 69,000 527,050 7.6384 2.956 2.956 2.975 2.948 2.983 178,110 2.9591 -0.65%
2009-04-22 0 7.680 7.610 7.680 7.660 7.790 62,000 475,700 7.6726 2.975 2.948 2.975 2.967 3.018 160,041 2.9724 2.40%
2009-04-21 0 7.500 7.500 7.730 7.500 7.510 58,000 435,120 7.5021 2.906 2.906 2.995 2.906 2.909 149,716 2.9063 -0.40%
2009-04-20 0 7.530 7.530 7.590 7.500 7.800 63,000 477,310 7.5763 2.917 2.917 2.940 2.906 3.022 162,622 2.9351 0.67%
2009-04-17 0 7.480 7.480 7.570 7.400 7.570 66,000 494,390 7.4908 2.898 2.898 2.933 2.867 2.933 170,366 2.9019 -1.19%
2009-04-16 0 7.570 7.570 7.690 7.570 7.850 79,000 604,330 7.6497 2.933 2.933 2.979 2.933 3.041 203,923 2.9635 -2.82%
2009-04-15 0 7.790 7.700 7.790 7.550 7.790 135,000 1,032,250 7.6463 3.018 2.983 3.018 2.925 3.018 348,476 2.9622 1.43%
2009-04-14 0 7.680 7.460 7.700 7.360 7.680 43,000 321,630 7.4798 2.975 2.890 2.983 2.851 2.975 110,996 2.8977 4.63%
2009-04-09 0 7.340 7.340 7.450 7.250 7.350 65,000 473,490 7.2845 2.844 2.844 2.886 2.809 2.847 167,785 2.8220 2.66%
2009-04-08 0 7.150 7.130 7.230 7.100 7.150 53,000 377,360 7.1200 2.770 2.762 2.801 2.751 2.770 136,809 2.7583 0.00%
2009-04-07 0 7.150 7.110 7.200 6.860 7.150 49,700 348,490 7.0119 2.770 2.754 2.789 2.658 2.770 128,291 2.7164 1.42%
2009-04-06 0 7.050 7.050 7.150 6.820 7.150 65,000 453,680 6.9797 2.731 2.731 2.770 2.642 2.770 167,785 2.7039 5.38%
2009-04-03 0 6.690 6.600 6.750 6.540 6.700 129,000 852,510 6.6086 2.592 2.557 2.615 2.534 2.596 332,988 2.5602 2.29%
2009-04-02 0 6.540 6.400 6.540 6.440 6.540 93,000 600,630 6.4584 2.534 2.479 2.534 2.495 2.534 240,061 2.5020 1.55%
2009-04-01 0 6.440 6.350 6.440 6.350 6.500 41,000 262,890 6.4120 2.495 2.460 2.495 2.460 2.518 105,833 2.4840 2.22%
2009-03-31 0 6.300 6.290 6.340 6.280 6.400 65,000 409,490 6.2998 2.441 2.437 2.456 2.433 2.479 167,785 2.4406 -1.56%
2009-03-30 0 6.400 6.300 6.400 6.400 6.400 1,000 6,400 6.4000 2.479 2.441 2.479 2.479 2.479 2,581 2.4794 0.00%
2009-03-27 0 6.400 6.390 6.590 6.380 6.420 38,000 243,300 6.4026 2.479 2.475 2.553 2.472 2.487 98,090 2.4804 -0.31%
2009-03-26 0 6.420 6.360 6.500 6.320 6.420 66,000 420,690 6.3741 2.487 2.464 2.518 2.448 2.487 170,366 2.4693 2.72%
2009-03-25 0 6.250 6.250 6.300 6.250 6.350 41,000 258,610 6.3076 2.421 2.421 2.441 2.421 2.460 105,833 2.4436 -0.95%
2009-03-24 0 6.310 6.310 6.400 6.230 6.320 129,400 812,702 6.2805 2.445 2.445 2.479 2.414 2.448 334,021 2.4331 1.77%
2009-03-23 0 6.200 6.150 6.300 6.050 6.280 112,000 692,040 6.1789 2.402 2.383 2.441 2.344 2.433 289,106 2.3937 1.14%
2009-03-20 0 6.130 6.130 6.290 6.130 6.250 260,000 1,605,330 6.1743 2.375 2.375 2.437 2.375 2.421 671,139 2.3919 -3.16%
2009-03-19 0 6.330 6.300 6.330 6.280 6.330 17,000 107,050 6.2971 2.452 2.441 2.452 2.433 2.452 43,882 2.4395 1.12%
2009-03-18 0 6.260 6.260 6.270 6.170 6.260 43,000 268,480 6.2437 2.425 2.425 2.429 2.390 2.425 110,996 2.4188 0.00%
2009-03-17 0 6.260 6.260 6.300 6.260 6.300 12,000 75,280 6.2733 2.425 2.425 2.441 2.425 2.441 30,976 2.4303 0.00%
2009-03-16 0 6.260 6.260 6.300 6.060 6.270 58,000 361,960 6.2407 2.425 2.425 2.441 2.348 2.429 149,716 2.4177 0.00%
2009-03-13 0 6.260 6.250 6.260 6.220 6.450 173,000 1,082,310 6.2561 2.425 2.421 2.425 2.410 2.499 446,565 2.4236 0.16%
2009-03-12 0 6.250 6.250 6.300 6.100 6.300 36,000 225,360 6.2600 2.421 2.421 2.441 2.363 2.441 92,927 2.4251 0.00%
2009-03-11 0 6.250 6.220 6.250 5.890 6.250 6,000 37,030 6.1717 2.421 2.410 2.421 2.282 2.421 15,488 2.3909 0.81%
2009-03-10 0 6.200 6.160 6.200 6.000 6.200 51,000 312,200 6.1216 2.402 2.386 2.402 2.324 2.402 131,646 2.3715 -0.64%
2009-03-09 0 6.240 6.040 6.400 - - 0 0 - 2.417 2.340 2.479 - - 0 - 0.00%
2009-03-06 0 6.240 6.200 6.300 6.240 6.240 1,000 6,240 6.2400 2.417 2.402 2.441 2.417 2.417 2,581 2.4174 0.00%
2009-03-05 0 6.240 6.240 6.350 6.220 6.220 10,000 62,200 6.2200 2.417 2.417 2.460 2.410 2.410 25,813 2.4096 -2.04%
2009-03-04 0 6.370 6.370 6.450 6.320 6.370 58,000 369,210 6.3657 2.468 2.468 2.499 2.448 2.468 149,716 2.4661 0.79%
2009-03-03 0 6.320 6.320 6.520 6.200 6.650 56,000 354,880 6.3371 2.448 2.448 2.526 2.402 2.576 144,553 2.4550 -5.95%
2009-03-02 0 6.720 6.700 6.720 6.700 6.820 44,000 297,100 6.7523 2.603 2.596 2.603 2.596 2.642 113,577 2.6158 -1.47%
2009-02-27 0 6.820 6.820 6.880 6.600 6.820 105,462 704,663 6.6817 2.642 2.642 2.665 2.557 2.642 272,229 2.5885 2.40%
2009-02-26 0 6.660 6.660 6.780 6.650 6.710 135,000 900,040 6.6670 2.580 2.580 2.627 2.576 2.599 348,476 2.5828 -1.77%
2009-02-25 0 6.780 6.640 6.780 6.650 6.880 93,000 631,630 6.7917 2.627 2.572 2.627 2.576 2.665 240,061 2.6311 -2.02%
2009-02-24 0 6.920 6.920 7.000 6.800 7.120 46,000 323,200 7.0261 2.681 2.681 2.712 2.634 2.758 118,740 2.7219 -4.68%
2009-02-23 0 7.260 7.200 7.300 7.260 7.260 1,000 7,260 7.2600 2.813 2.789 2.828 2.813 2.813 2,581 2.8125 -0.41%
2009-02-20 0 7.290 7.290 7.300 7.290 7.400 72,000 529,590 7.3554 2.824 2.824 2.828 2.824 2.867 185,854 2.8495 -2.80%
2009-02-19 0 7.500 7.490 7.500 7.440 7.790 95,000 718,650 7.5647 2.906 2.902 2.906 2.882 3.018 245,224 2.9306 -1.19%
2009-02-18 0 7.590 7.590 7.720 7.580 7.620 99,000 752,410 7.6001 2.940 2.940 2.991 2.937 2.952 255,549 2.9443 -1.43%
2009-02-17 0 7.700 7.600 7.750 7.700 7.780 128,000 990,220 7.7361 2.983 2.944 3.002 2.983 3.014 330,407 2.9970 -1.91%
2009-02-16 0 7.850 7.800 7.850 7.700 7.870 48,000 376,610 7.8460 3.041 3.022 3.041 2.983 3.049 123,903 3.0396 -0.63%
2009-02-13 0 7.900 7.750 7.900 7.700 7.900 22,000 172,280 7.8309 3.060 3.002 3.060 2.983 3.060 56,789 3.0337 1.15%
2009-02-12 0 7.810 7.810 7.900 7.810 7.810 5,000 39,050 7.8100 3.026 3.026 3.060 3.026 3.026 12,907 3.0256 -0.89%
2009-02-11 0 7.880 7.840 7.900 7.860 7.900 11,000 86,700 7.8818 3.053 3.037 3.060 3.045 3.060 28,394 3.0534 0.77%
2009-02-10 0 7.820 7.820 7.910 7.820 7.820 24,000 187,680 7.8200 3.029 3.029 3.064 3.029 3.029 61,951 3.0295 0.00%
2009-02-09 0 7.820 7.820 7.900 - - 0 0 - 3.029 3.029 3.060 - - 0 - 0.26%
2009-02-06 0 7.800 7.760 7.900 7.800 7.800 10,000 78,000 7.8000 3.022 3.006 3.060 3.022 3.022 25,813 3.0217 0.52%
2009-02-05 0 7.760 7.760 7.960 7.750 7.750 4,000 31,000 7.7500 3.006 3.006 3.084 3.002 3.002 10,325 3.0024 0.00%
2009-02-04 0 7.760 7.800 7.900 7.700 7.700 8,000 61,600 7.7000 3.006 3.022 3.060 2.983 2.983 20,650 2.9830 -0.77%
2009-02-03 0 7.820 7.760 7.820 7.730 7.820 14,000 109,120 7.7943 3.029 3.006 3.029 2.995 3.029 36,138 3.0195 0.90%
2009-02-02 0 7.750 7.750 7.880 7.680 7.800 13,000 100,930 7.7638 3.002 3.002 3.053 2.975 3.022 33,557 3.0077 -1.90%
2009-01-30 0 7.900 7.880 7.920 7.900 7.940 6,000 47,440 7.9067 3.060 3.053 3.068 3.060 3.076 15,488 3.0631 0.00%
2009-01-29 0 7.900 7.880 7.900 7.780 7.900 61,000 478,690 7.8474 3.060 3.053 3.060 3.014 3.060 157,459 3.0401 0.00%
2009-01-23 0 7.900 7.810 7.950 - - 0 0 - 3.060 3.026 3.080 - - 0 - 0.00%
2009-01-22 0 7.900 7.800 8.100 7.900 7.900 10,000 79,000 7.9000 3.060 3.022 3.138 3.060 3.060 25,813 3.0605 0.00%
2009-01-21 0 7.900 7.900 8.000 7.800 8.000 77,000 603,100 7.8325 3.060 3.060 3.099 3.022 3.099 198,760 3.0343 -1.25%
2009-01-20 0 8.000 8.000 8.100 - - 0 0 - 3.099 3.099 3.138 - - 0 - 0.00%
2009-01-19 0 8.000 7.980 8.100 8.000 8.000 13,000 104,000 8.0000 3.099 3.091 3.138 3.099 3.099 33,557 3.0992 0.00%
2009-01-16 0 8.000 7.980 8.000 7.730 8.130 92,000 729,610 7.9305 3.099 3.091 3.099 2.995 3.150 237,480 3.0723 -1.36%
2009-01-15 0 8.110 8.000 8.110 7.970 8.030 34,000 271,560 7.9871 3.142 3.099 3.142 3.088 3.111 87,764 3.0942 1.00%
2009-01-14 0 8.030 8.010 8.130 8.000 8.040 18,000 144,450 8.0250 3.111 3.103 3.150 3.099 3.115 46,463 3.1089 -0.37%
2009-01-13 0 8.060 8.030 8.100 8.000 8.060 4,000 32,180 8.0450 3.122 3.111 3.138 3.099 3.122 10,325 3.1166 -0.12%
2009-01-12 0 8.070 8.070 8.110 8.050 8.110 41,000 330,710 8.0661 3.126 3.126 3.142 3.119 3.142 105,833 3.1248 -1.10%
2009-01-09 0 8.160 8.160 8.310 8.160 8.160 5,000 40,800 8.1600 3.161 3.161 3.219 3.161 3.161 12,907 3.1612 -0.73%
2009-01-08 0 8.220 8.220 8.340 8.150 8.200 40,424 331,113 8.1910 3.184 3.184 3.231 3.157 3.177 104,347 3.1732 -0.72%
2009-01-07 0 8.280 8.160 8.280 8.280 8.400 8,000 66,360 8.2950 3.208 3.161 3.208 3.208 3.254 20,650 3.2135 0.98%
2009-01-06 0 8.200 8.160 8.390 8.200 8.200 50,000 410,000 8.2000 3.177 3.161 3.250 3.177 3.177 129,065 3.1767 0.00%
2009-01-05 0 8.200 8.200 8.390 8.200 8.390 37,000 303,590 8.2051 3.177 3.177 3.250 3.177 3.250 95,508 3.1787 0.00%
2009-01-02 0 8.200 8.100 8.250 8.200 8.250 36,000 296,950 8.2486 3.177 3.138 3.196 3.177 3.196 92,927 3.1955 0.00%
2008-12-31 0 8.200 8.140 8.200 8.170 8.200 40,000 327,600 8.1900 3.177 3.153 3.177 3.165 3.177 103,252 3.1728 1.99%
2008-12-30 0 8.040 8.040 8.190 8.020 8.040 50,000 401,760 8.0352 3.115 3.115 3.173 3.107 3.115 129,065 3.1128 0.00%
2008-12-29 0 8.040 8.040 8.200 8.040 8.060 35,000 281,740 8.0497 3.115 3.115 3.177 3.115 3.122 90,346 3.1185 -0.74%
2008-12-24 0 8.100 8.100 8.190 8.060 8.100 30,000 242,600 8.0867 3.138 3.138 3.173 3.122 3.138 77,439 3.1328 -0.12%
2008-12-23 0 8.110 8.080 8.110 8.060 8.110 23,000 185,770 8.0770 3.142 3.130 3.142 3.122 3.142 59,370 3.1290 -0.12%
2008-12-22 0 8.120 8.100 8.120 8.060 8.130 123,000 995,560 8.0940 3.146 3.138 3.146 3.122 3.150 317,500 3.1356 -0.37%
2008-12-19 0 8.150 8.130 8.200 8.110 8.210 24,000 196,040 8.1683 3.157 3.150 3.177 3.142 3.181 61,951 3.1644 0.49%
2008-12-18 0 8.110 8.110 8.220 8.110 8.110 26,000 210,860 8.1100 3.142 3.142 3.184 3.142 3.142 67,114 3.1418 -1.34%
2008-12-17 0 8.220 8.150 8.250 8.050 8.220 22,000 178,690 8.1223 3.184 3.157 3.196 3.119 3.184 56,789 3.1466 -0.36%
2008-12-16 0 8.250 8.030 8.250 8.280 8.280 1,000 8,280 8.2800 3.196 3.111 3.196 3.208 3.208 2,581 3.2077 1.98%
2008-12-15 0 8.090 8.090 8.220 8.090 8.290 53,000 431,240 8.1366 3.134 3.134 3.184 3.134 3.212 136,809 3.1521 -0.37%
2008-12-12 0 8.120 8.080 8.120 8.000 8.280 32,000 258,940 8.0919 3.146 3.130 3.146 3.099 3.208 82,602 3.1348 0.25%
2008-12-11 0 8.100 8.100 8.400 8.020 8.100 23,000 185,640 8.0713 3.138 3.138 3.254 3.107 3.138 59,370 3.1268 1.00%
2008-12-10 0 8.020 8.100 8.250 8.000 8.100 466,000 3,740,500 8.0268 3.107 3.138 3.196 3.099 3.138 1,202,887 3.1096 0.25%
2008-12-09 0 8.000 7.970 8.050 8.000 8.100 79,000 633,100 8.0139 3.099 3.088 3.119 3.099 3.138 203,923 3.1046 -0.62%
2008-12-08 0 8.050 8.050 8.120 7.980 8.040 16,000 128,340 8.0213 3.119 3.119 3.146 3.091 3.115 41,301 3.1074 0.12%
2008-12-05 0 8.040 8.030 8.040 7.900 8.050 86,000 687,120 7.9898 3.115 3.111 3.115 3.060 3.119 221,992 3.0952 0.75%
2008-12-04 0 7.980 7.980 8.000 7.950 8.000 47,000 373,930 7.9560 3.091 3.091 3.099 3.080 3.099 121,321 3.0821 -0.62%
2008-12-03 0 8.030 8.000 8.100 7.800 8.030 25,000 197,760 7.9104 3.111 3.099 3.138 3.022 3.111 64,533 3.0645 8.51%
2008-12-02 0 7.400 7.400 8.000 7.400 7.400 5,000 37,000 7.4000 2.867 2.867 3.099 2.867 2.867 12,907 2.8668 -7.62%
2008-12-01 0 8.010 8.010 8.050 8.000 8.040 56,000 449,440 8.0257 3.103 3.103 3.119 3.099 3.115 144,553 3.1092 -0.25%
2008-11-28 0 8.030 8.030 8.050 7.980 8.000 8,000 63,940 7.9925 3.111 3.111 3.119 3.091 3.099 20,650 3.0963 0.37%
2008-11-27 0 8.000 7.960 8.000 8.000 8.050 23,000 184,450 8.0196 3.099 3.084 3.099 3.099 3.119 59,370 3.1068 0.50%
2008-11-26 0 7.960 7.960 7.980 7.700 7.900 13,000 101,700 7.8231 3.084 3.084 3.091 2.983 3.060 33,557 3.0307 -2.93%
2008-11-25 0 8.200 7.810 8.200 7.550 8.200 82,000 653,190 7.9657 3.177 3.026 3.177 2.925 3.177 211,667 3.0859 6.36%
2008-11-24 0 7.710 7.710 7.750 7.710 7.800 19,000 147,110 7.7426 2.987 2.987 3.002 2.987 3.022 49,045 2.9995 -3.02%
2008-11-21 0 7.950 7.920 8.000 7.800 7.950 10,000 78,650 7.8650 3.080 3.068 3.099 3.022 3.080 25,813 3.0469 -1.85%
2008-11-20 0 8.100 7.950 8.100 7.500 8.300 127,000 1,013,760 7.9824 3.138 3.080 3.138 2.906 3.215 327,825 3.0924 -1.70%
2008-11-19 0 8.240 7.000 8.240 - - 49,000 409,067 8.3483 3.192 2.712 3.192 - - 126,484 3.2341 -0.72%
2008-11-18 0 8.300 7.200 8.370 8.250 8.470 12,000 100,180 8.3483 3.215 2.789 3.243 3.196 3.281 30,976 3.2342 -2.01%
2008-11-17 0 8.470 8.000 8.490 - - 18,000 147,420 8.1900 3.281 3.099 3.289 - - 46,463 3.1728 0.00%
2008-11-14 0 8.470 8.200 8.470 6.500 8.730 60,000 488,290 8.1382 3.281 3.177 3.281 2.518 3.382 154,878 3.1527 -3.53%
2008-11-13 0 8.780 7.100 8.780 - - 0 0 - 3.401 2.751 3.401 - - 0 - -0.11%
2008-11-12 0 8.790 8.680 8.790 8.690 8.800 16,000 139,770 8.7356 3.405 3.363 3.405 3.367 3.409 41,301 3.3842 -1.79%
2008-11-11 0 8.950 8.790 8.950 8.780 8.990 30,000 267,440 8.9147 3.467 3.405 3.467 3.401 3.483 77,439 3.4536 -0.11%
2008-11-10 0 8.960 8.700 8.980 8.720 8.960 29,000 253,540 8.7428 3.471 3.370 3.479 3.378 3.471 74,858 3.3870 2.99%
2008-11-07 0 8.700 8.700 8.770 8.650 8.900 43,000 380,190 8.8416 3.370 3.370 3.398 3.351 3.448 110,996 3.4253 -0.80%
2008-11-06 0 8.770 8.560 8.770 8.530 8.890 61,000 536,660 8.7977 3.398 3.316 3.398 3.305 3.444 157,459 3.4082 -0.34%
2008-11-05 0 8.800 8.740 8.780 8.700 8.800 67,000 587,510 8.7688 3.409 3.386 3.401 3.370 3.409 172,947 3.3970 1.15%
2008-11-04 0 8.700 8.700 8.770 8.600 8.790 66,000 573,660 8.6918 3.370 3.370 3.398 3.332 3.405 170,366 3.3672 0.12%
2008-11-03 0 8.690 8.370 8.690 8.180 8.800 141,000 1,194,110 8.4689 3.367 3.243 3.367 3.169 3.409 363,964 3.2808 8.62%
2008-10-31 0 8.000 7.790 8.000 7.410 8.000 137,000 1,052,783 7.6845 3.099 3.018 3.099 2.871 3.099 353,638 2.9770 10.96%
2008-10-30 0 7.210 7.180 7.490 6.960 7.490 161,000 1,157,490 7.1894 2.793 2.782 2.902 2.696 2.902 415,590 2.7852 3.30%
2008-10-29 0 6.980 6.730 6.980 6.670 6.980 146,000 988,672 6.7717 2.704 2.607 2.704 2.584 2.704 376,870 2.6234 0.00%
2008-10-28 0 6.980 6.630 6.980 6.500 7.000 31,000 209,890 6.7706 2.704 2.568 2.704 2.518 2.712 80,020 2.6230 1.16%
2008-10-27 0 6.900 6.900 7.240 6.900 7.540 40,000 286,040 7.1510 2.673 2.673 2.805 2.673 2.921 103,252 2.7703 -8.61%
2008-10-24 0 7.550 6.600 7.600 7.550 7.550 2,000 15,100 7.5500 2.925 2.557 2.944 2.925 2.925 5,163 2.9249 -1.95%
2008-10-23 0 7.700 7.600 7.700 7.600 7.700 39,000 299,170 7.6710 2.983 2.944 2.983 2.944 2.983 100,671 2.9718 0.00%
2008-10-22 0 7.700 7.670 7.700 7.650 7.700 41,000 314,820 7.6785 2.983 2.971 2.983 2.964 2.983 105,833 2.9747 0.00%
2008-10-21 0 7.700 7.700 7.820 7.560 7.830 58,000 448,750 7.7371 2.983 2.983 3.029 2.929 3.033 149,716 2.9974 0.00%
2008-10-20 0 7.700 7.660 7.700 7.500 7.850 148,000 1,141,260 7.7112 2.983 2.967 2.983 2.906 3.041 382,033 2.9873 -3.63%
2008-10-17 0 7.990 7.810 7.990 7.900 8.100 82,700 659,760 7.9778 3.095 3.026 3.095 3.060 3.138 213,474 3.0906 -1.36%
2008-10-16 0 8.100 8.020 8.190 8.000 8.490 81,000 656,640 8.1067 3.138 3.107 3.173 3.099 3.289 209,086 3.1405 -3.80%
2008-10-15 0 8.420 8.420 8.600 8.420 8.790 83,000 712,820 8.5882 3.262 3.262 3.332 3.262 3.405 214,248 3.3271 -2.09%
2008-10-14 0 8.600 8.600 8.660 8.600 8.700 93,000 803,500 8.6398 3.332 3.332 3.355 3.332 3.370 240,061 3.3471 1.65%
2008-10-13 0 8.460 8.400 8.500 8.300 8.800 167,500 1,417,500 8.4627 3.277 3.254 3.293 3.215 3.409 432,368 3.2785 -4.41%
2008-10-10 0 8.850 8.650 8.800 8.800 9.000 27,000 240,800 8.9185 3.429 3.351 3.409 3.409 3.487 69,695 3.4550 -6.84%
2008-10-09 0 9.500 9.500 9.900 9.500 9.650 13,000 124,250 9.5577 3.680 3.680 3.835 3.680 3.738 33,557 3.7027 -2.36%
2008-10-08 0 9.900 9.840 9.980 9.900 10.22 107,000 1,076,960 10.065 3.769 3.747 3.800 3.769 3.891 281,025 3.8323 -4.81%
2008-10-06 0 10.40 10.40 10.46 10.40 10.50 79,000 824,680 10.439 3.960 3.960 3.983 3.960 3.998 207,486 3.9746 -3.53%
2008-10-03 0 10.78 10.58 10.78 10.50 10.80 57,000 607,000 10.649 4.104 4.028 4.104 3.998 4.112 149,705 4.0546 0.75%
2008-10-02 0 10.70 10.70 10.80 10.58 10.80 31,000 330,820 10.672 4.074 4.074 4.112 4.028 4.112 81,418 4.0632 -0.93%
2008-09-30 0 10.80 10.70 10.92 10.80 10.80 25,000 270,000 10.800 4.112 4.074 4.158 4.112 4.112 65,660 4.1121 0.00%
2008-09-29 0 10.80 10.50 10.80 10.80 11.20 6,000 65,200 10.867 4.112 3.998 4.112 4.112 4.264 15,758 4.1375 0.00%
2008-09-26 0 10.80 10.80 11.00 10.80 10.90 61,000 663,820 10.882 4.112 4.112 4.188 4.112 4.150 160,211 4.1434 -2.70%
2008-09-25 0 11.10 11.02 11.34 11.10 11.12 5,000 55,560 11.112 4.226 4.196 4.318 4.226 4.234 13,132 4.2309 0.00%
2008-09-24 0 11.10 11.10 11.20 11.10 11.22 35,000 391,000 11.171 4.226 4.226 4.264 4.226 4.272 91,924 4.2535 -2.46%
2008-09-23 0 11.38 11.30 11.38 11.30 11.40 67,000 760,220 11.347 4.333 4.302 4.333 4.302 4.341 175,969 4.3202 1.43%
2008-09-22 0 11.22 11.22 11.32 11.12 11.38 30,000 334,500 11.150 4.272 4.272 4.310 4.234 4.333 78,792 4.2454 0.90%
2008-09-19 0 11.12 11.12 11.30 11.12 11.40 55,000 617,320 11.224 4.234 4.234 4.302 4.234 4.341 144,452 4.2735 0.18%
2008-09-18 0 11.10 11.00 11.40 10.82 11.50 85,000 941,620 11.078 4.226 4.188 4.341 4.120 4.379 223,244 4.2179 -7.50%
2008-09-17 0 12.00 11.60 12.00 12.00 12.30 20,000 242,620 12.131 4.569 4.417 4.569 4.569 4.683 52,528 4.6189 -2.44%
2008-09-16 0 12.30 11.54 12.00 11.50 13.00 111,000 1,343,980 12.108 4.683 4.394 4.569 4.379 4.950 291,531 4.6101 0.65%
2008-09-12 0 12.22 12.20 12.50 12.20 12.30 98,000 1,199,540 12.240 4.653 4.645 4.759 4.645 4.683 257,387 4.6604 0.00%
2008-09-11 0 12.22 12.22 12.46 12.14 13.08 124,000 1,524,820 12.297 4.653 4.653 4.744 4.622 4.980 325,674 4.6820 -7.00%
2008-09-10 0 13.14 13.12 13.14 13.12 13.40 31,000 408,880 13.190 5.003 4.995 5.003 4.995 5.102 81,418 5.0220 -1.94%
2008-09-09 0 13.40 13.40 13.50 13.40 13.52 23,000 308,940 13.432 5.102 5.102 5.140 5.102 5.148 60,407 5.1143 -0.89%
2008-09-08 0 13.52 13.52 13.66 13.50 13.60 8,000 108,360 13.545 5.148 5.148 5.201 5.140 5.178 21,011 5.1572 0.15%
2008-09-05 0 13.50 13.44 13.50 13.48 13.52 39,000 526,060 13.489 5.140 5.117 5.140 5.132 5.148 102,430 5.1358 -1.46%
2008-09-04 0 13.70 13.52 13.70 13.50 13.70 51,000 692,600 13.580 5.216 5.148 5.216 5.140 5.216 133,947 5.1707 0.74%
2008-09-03 0 13.60 13.58 13.66 13.42 13.64 29,000 393,380 13.565 5.178 5.171 5.201 5.110 5.193 76,166 5.1648 0.29%
2008-09-02 0 13.56 13.56 13.70 13.40 13.80 29,000 395,180 13.627 5.163 5.163 5.216 5.102 5.254 76,166 5.1884 -1.02%
2008-09-01 0 13.70 13.54 13.70 - - 0 0 - 5.216 5.155 5.216 - - 0 - 0.00%
2008-08-29 0 13.70 13.70 13.84 13.66 13.74 59,000 808,600 13.705 5.216 5.216 5.270 5.201 5.231 154,958 5.2182 -0.15%
2008-08-28 0 13.72 13.72 13.74 13.70 13.74 77,000 1,056,020 13.715 5.224 5.224 5.231 5.216 5.231 202,233 5.2218 0.59%
2008-08-27 0 13.64 13.60 13.66 - - 0 0 - 5.193 5.178 5.201 - - 0 - 0.00%
2008-08-26 0 13.64 13.56 13.68 13.50 13.64 7,000 94,780 13.540 5.193 5.163 5.209 5.140 5.193 18,385 5.1553 0.29%
2008-08-25 0 13.60 13.52 13.84 13.60 13.62 26,000 353,720 13.605 5.178 5.148 5.270 5.178 5.186 68,286 5.1799 0.00%
2008-08-21 0 13.60 13.60 13.70 13.60 13.70 36,000 491,380 13.649 5.178 5.178 5.216 5.178 5.216 94,550 5.1970 -1.16%
2008-08-20 0 13.76 13.66 13.76 13.60 13.76 46,000 629,680 13.689 5.239 5.201 5.239 5.178 5.239 120,815 5.2120 0.44%
2008-08-19 0 13.70 13.62 13.76 13.70 13.78 84,000 1,154,180 13.740 5.216 5.186 5.239 5.216 5.247 220,618 5.2316 -0.15%
2008-08-18 0 13.72 13.72 13.74 13.72 13.86 18,000 247,200 13.733 5.224 5.224 5.231 5.224 5.277 47,275 5.2290 -1.01%
2008-08-15 0 13.86 13.72 13.90 13.80 13.86 10,000 138,300 13.830 5.277 5.224 5.292 5.254 5.277 26,264 5.2658 0.73%
2008-08-14 0 13.76 13.76 13.78 13.74 13.76 28,000 385,020 13.751 5.239 5.239 5.247 5.231 5.239 73,539 5.2356 0.00%
2008-08-13 0 13.76 13.76 13.80 13.76 13.82 34,000 468,240 13.772 5.239 5.239 5.254 5.239 5.262 89,298 5.2436 -0.58%
2008-08-12 0 13.84 13.82 13.84 13.82 13.84 33,000 456,660 13.838 5.270 5.262 5.270 5.262 5.270 86,671 5.2689 0.14%
2008-08-11 0 13.82 13.82 13.88 13.82 13.84 5,000 69,160 13.832 5.262 5.262 5.285 5.262 5.270 13,132 5.2665 0.14%
2008-08-08 0 13.80 13.80 13.90 13.80 13.90 49,000 677,200 13.820 5.254 5.254 5.292 5.254 5.292 128,694 5.2621 -0.72%
2008-08-07 0 13.90 13.80 13.90 13.78 13.92 58,000 803,020 13.845 5.292 5.254 5.292 5.247 5.300 152,331 5.2715 0.72%
2008-08-05 0 13.80 13.60 13.80 13.86 13.86 7,000 97,020 13.860 5.254 5.178 5.254 5.277 5.277 18,385 5.2772 0.00%
2008-08-04 0 13.80 13.70 13.92 - - 0 0 - 5.254 5.216 5.300 - - 0 - 0.00%
2008-08-01 0 13.80 13.78 13.92 13.80 13.86 27,000 372,920 13.812 5.254 5.247 5.300 5.254 5.277 70,913 5.2588 -0.58%
2008-07-31 0 13.88 13.84 13.96 13.88 13.88 44,000 610,720 13.880 5.285 5.270 5.315 5.285 5.285 115,562 5.2848 -0.14%
2008-07-30 0 13.90 13.84 13.90 13.88 13.90 12,000 166,760 13.897 5.292 5.270 5.292 5.285 5.292 31,517 5.2911 0.43%
2008-07-29 0 13.84 13.80 13.88 13.80 13.84 19,000 262,440 13.813 5.270 5.254 5.285 5.254 5.270 49,902 5.2591 0.00%
2008-07-28 0 13.84 13.84 13.90 13.84 13.88 8,000 110,960 13.870 5.270 5.270 5.292 5.270 5.285 21,011 5.2810 -0.43%
2008-07-25 0 13.90 13.80 13.90 13.80 13.90 55,000 760,780 13.832 5.292 5.254 5.292 5.254 5.292 144,452 5.2667 0.29%
2008-07-24 0 13.86 13.82 13.98 13.86 13.86 6,000 83,160 13.860 5.277 5.262 5.323 5.277 5.277 15,758 5.2772 0.00%
2008-07-23 0 13.86 13.86 13.90 13.86 13.88 34,000 471,660 13.872 5.277 5.277 5.292 5.277 5.285 89,298 5.2819 0.14%
2008-07-22 0 13.84 13.84 13.92 - - 0 0 - 5.270 5.270 5.300 - - 0 - 0.14%
2008-07-21 0 13.82 13.82 14.08 13.78 13.80 8,000 110,320 13.790 5.262 5.262 5.361 5.247 5.254 21,011 5.2505 0.14%
2008-07-18 0 13.80 13.70 13.80 13.60 13.82 48,000 660,520 13.761 5.254 5.216 5.254 5.178 5.262 126,067 5.2394 0.00%
2008-07-17 0 13.80 13.62 13.84 13.80 13.84 20,000 276,240 13.812 5.254 5.186 5.270 5.254 5.270 52,528 5.2589 1.47%
2008-07-16 0 13.60 13.56 13.78 13.54 13.70 77,000 1,048,580 13.618 5.178 5.163 5.247 5.155 5.216 202,233 5.1850 -0.73%
2008-07-15 0 13.70 13.60 13.70 13.60 13.88 55,000 755,740 13.741 5.216 5.178 5.216 5.178 5.285 144,452 5.2318 -1.72%
2008-07-14 0 13.94 13.94 13.98 13.92 13.98 14,000 195,140 13.939 5.308 5.308 5.323 5.300 5.323 36,770 5.3071 -0.29%
2008-07-11 0 13.98 13.92 14.00 13.98 13.98 10,000 139,620 13.962 5.323 5.300 5.330 5.323 5.323 26,264 5.3160 1.01%
2008-07-10 0 13.84 13.84 13.90 - - 0 0 - 5.270 5.270 5.292 - - 0 - 0.00%
2008-07-09 0 13.84 13.78 13.88 13.70 13.90 36,000 497,340 13.815 5.270 5.247 5.285 5.216 5.292 94,550 5.2600 0.87%
2008-07-08 0 13.72 13.72 13.84 13.72 13.86 47,000 646,800 13.762 5.224 5.224 5.270 5.224 5.277 123,441 5.2398 -1.29%
2008-07-07 0 13.90 13.90 13.98 13.82 13.90 6,000 83,320 13.887 5.292 5.292 5.323 5.262 5.292 15,758 5.2873 0.29%
2008-07-04 0 13.86 13.86 14.20 13.84 13.86 34,000 470,840 13.848 5.277 5.277 5.407 5.270 5.277 89,298 5.2727 0.43%
2008-07-03 0 13.80 13.80 14.00 13.80 14.00 88,000 1,224,020 13.909 5.254 5.254 5.330 5.254 5.330 231,123 5.2960 -1.57%
2008-07-02 0 14.02 14.02 14.20 14.02 14.10 78,000 1,098,200 14.079 5.338 5.338 5.407 5.338 5.369 204,859 5.3607 -1.13%
2008-06-30 0 14.18 14.18 14.20 14.16 14.18 51,000 722,780 14.172 5.399 5.399 5.407 5.391 5.399 133,947 5.3960 0.14%
2008-06-27 0 14.16 14.16 14.22 14.02 14.24 59,000 833,300 14.124 5.391 5.391 5.414 5.338 5.422 154,958 5.3776 -0.56%
2008-06-26 0 14.24 14.24 14.34 14.22 14.40 16,000 228,040 14.253 5.422 5.422 5.460 5.414 5.483 42,022 5.4266 0.56%
2008-06-25 0 14.16 14.16 14.30 14.16 14.16 4,000 56,640 14.160 5.391 5.391 5.445 5.391 5.391 10,506 5.3914 0.00%
2008-06-24 0 14.16 14.16 14.30 14.14 14.20 39,000 552,500 14.167 5.391 5.391 5.445 5.384 5.407 102,430 5.3939 -0.98%
2008-06-23 0 14.30 14.14 14.36 14.30 14.30 5,000 71,500 14.300 5.445 5.384 5.468 5.445 5.445 13,132 5.4447 0.00%
2008-06-20 0 14.30 14.30 14.36 14.20 14.34 33,000 471,760 14.296 5.445 5.445 5.468 5.407 5.460 86,671 5.4431 0.00%
2008-06-19 0 14.30 14.28 14.48 14.30 14.30 13,000 185,900 14.300 5.445 5.437 5.513 5.445 5.445 34,143 5.4447 -1.24%
2008-06-18 0 14.48 14.40 14.48 14.10 14.48 12,000 172,360 14.363 5.513 5.483 5.513 5.369 5.513 31,517 5.4688 0.42%
2008-06-17 0 14.42 14.30 14.42 14.40 14.44 27,000 388,900 14.404 5.490 5.445 5.490 5.483 5.498 70,913 5.4842 0.14%
2008-06-16 0 14.40 14.30 14.40 14.22 14.40 57,000 815,180 14.301 5.483 5.445 5.483 5.414 5.483 149,705 5.4452 1.27%
2008-06-13 0 14.22 14.20 14.22 14.20 14.32 46,000 655,380 14.247 5.414 5.407 5.414 5.407 5.452 120,815 5.4247 -1.11%
2008-06-12 0 14.38 14.38 14.40 14.38 14.42 70,000 1,008,140 14.402 5.475 5.475 5.483 5.475 5.490 183,848 5.4835 -1.51%
2008-06-11 0 14.60 14.60 14.68 14.50 14.62 65,000 946,580 14.563 5.559 5.559 5.589 5.521 5.567 170,716 5.5448 -0.54%
2008-06-10 0 14.68 14.68 14.78 14.60 14.80 155,000 2,278,520 14.700 5.589 5.589 5.627 5.559 5.635 407,092 5.5971 -1.74%
2008-06-06 0 14.94 14.86 14.92 14.82 14.94 65,500 974,350 14.876 5.688 5.658 5.681 5.643 5.688 172,029 5.6639 0.67%
2008-06-05 0 14.84 14.76 14.84 14.70 14.88 135,358 1,999,427 14.771 5.650 5.620 5.650 5.597 5.666 355,505 5.6242 0.68%
2008-06-04 0 14.74 14.72 14.76 14.70 14.90 100,358 1,479,929 14.746 5.612 5.605 5.620 5.597 5.673 263,581 5.6147 -0.41%
2008-06-03 0 14.80 14.80 14.84 14.70 15.00 129,000 1,909,060 14.799 5.635 5.635 5.650 5.597 5.711 338,806 5.6347 -0.27%
2008-06-02 0 15.36 15.36 15.40 15.14 15.36 192,358 2,940,939 15.289 5.650 5.650 5.665 5.569 5.650 522,912 5.6242 1.45%
2008-05-30 0 15.14 15.14 15.26 15.12 15.26 226,000 3,432,440 15.188 5.569 5.569 5.614 5.562 5.614 614,366 5.5870 -0.79%
2008-05-29 0 15.26 15.20 15.26 15.10 15.28 78,000 1,182,840 15.165 5.614 5.591 5.614 5.555 5.621 212,038 5.5784 0.39%
2008-05-28 0 15.20 15.08 15.20 15.08 15.20 37,000 560,160 15.139 5.591 5.547 5.591 5.547 5.591 100,582 5.5692 0.13%
2008-05-27 0 15.18 15.18 15.20 14.88 15.20 93,000 1,397,160 15.023 5.584 5.584 5.591 5.474 5.591 252,814 5.5264 1.74%
2008-05-26 0 14.92 14.92 15.10 14.90 15.16 126,100 1,892,370 15.007 5.488 5.488 5.555 5.481 5.577 342,794 5.5204 -1.84%
2008-05-23 0 15.20 15.16 15.20 15.16 15.30 83,000 1,263,160 15.219 5.591 5.577 5.591 5.577 5.628 225,630 5.5984 -0.65%
2008-05-22 0 15.30 15.26 15.30 15.22 15.40 60,000 916,720 15.279 5.628 5.614 5.628 5.599 5.665 163,106 5.6204 -0.26%
2008-05-21 0 15.34 15.34 15.36 15.30 15.50 127,000 1,951,000 15.362 5.643 5.643 5.650 5.628 5.702 345,241 5.6511 -0.13%
2008-05-20 0 15.36 15.26 15.36 15.10 15.48 129,000 1,969,280 15.266 5.650 5.614 5.650 5.555 5.694 350,678 5.6156 2.95%
2008-05-19 0 14.92 14.92 15.00 14.90 15.10 54,000 809,800 14.996 5.488 5.488 5.518 5.481 5.555 146,795 5.5165 0.13%
2008-05-16 0 14.90 14.90 15.06 14.84 15.06 85,000 1,267,820 14.916 5.481 5.481 5.540 5.459 5.540 231,067 5.4868 -0.67%
2008-05-15 0 15.00 14.84 15.00 14.58 15.00 164,000 2,431,320 14.825 5.518 5.459 5.518 5.363 5.518 445,823 5.4536 3.31%
2008-05-14 0 14.52 14.50 14.54 14.36 14.52 120,000 1,731,820 14.432 5.341 5.334 5.349 5.282 5.341 326,212 5.3089 1.11%
2008-05-13 0 14.36 14.36 14.38 14.36 14.38 126,000 1,810,300 14.367 5.282 5.282 5.290 5.282 5.290 342,523 5.2852 0.42%
2008-05-09 0 14.30 14.26 14.32 14.26 14.30 48,000 686,220 14.296 5.260 5.246 5.268 5.246 5.260 130,485 5.2590 0.14%
2008-05-08 0 14.28 14.22 14.30 14.22 14.28 29,000 413,760 14.268 5.253 5.231 5.260 5.231 5.253 78,835 5.2485 0.00%
2008-05-07 0 14.28 14.18 14.30 14.16 14.30 71,000 1,011,740 14.250 5.253 5.216 5.260 5.209 5.260 193,009 5.2419 -0.56%
2008-05-06 0 14.36 14.30 14.36 14.30 14.36 55,000 788,700 14.340 5.282 5.260 5.282 5.260 5.282 149,514 5.2751 0.00%
2008-05-05 0 14.36 14.34 14.36 14.30 14.46 73,000 1,047,840 14.354 5.282 5.275 5.282 5.260 5.319 198,446 5.2802 0.14%
2008-05-02 0 14.34 14.34 14.36 14.32 14.40 124,000 1,778,520 14.343 5.275 5.275 5.282 5.268 5.297 337,086 5.2762 1.99%
2008-04-30 0 14.06 14.04 14.06 13.92 14.10 137,500 1,925,900 14.007 5.172 5.165 5.172 5.121 5.187 373,785 5.1524 0.86%
2008-04-29 0 13.94 13.94 13.98 13.90 13.96 41,000 570,980 13.926 5.128 5.128 5.143 5.113 5.135 111,456 5.1229 0.29%
2008-04-28 0 13.90 13.86 13.92 13.82 13.92 40,000 554,480 13.862 5.113 5.099 5.121 5.084 5.121 108,737 5.0993 0.14%
2008-04-25 0 13.88 13.86 13.88 13.88 13.88 13,000 180,440 13.880 5.106 5.099 5.106 5.106 5.106 35,340 5.1059 0.00%
2008-04-24 0 13.88 13.84 13.90 13.88 13.92 104,000 1,445,380 13.898 5.106 5.091 5.113 5.106 5.121 282,717 5.1125 -0.14%
2008-04-23 0 13.90 13.86 13.92 13.80 13.90 46,000 638,680 13.884 5.113 5.099 5.121 5.076 5.113 125,048 5.1075 0.72%
2008-04-22 0 13.80 13.76 13.80 13.74 13.80 27,000 372,120 13.782 5.076 5.062 5.076 5.054 5.076 73,398 5.0699 -0.14%
2008-04-21 0 13.82 13.82 13.86 13.80 13.88 78,000 1,077,380 13.813 5.084 5.084 5.099 5.076 5.106 212,038 5.0811 0.44%
2008-04-18 0 13.76 13.72 13.76 13.70 13.76 117,000 1,605,380 13.721 5.062 5.047 5.062 5.040 5.062 318,057 5.0475 -0.29%
2008-04-17 0 13.80 13.70 13.88 13.66 14.00 89,000 1,225,740 13.772 5.076 5.040 5.106 5.025 5.150 241,941 5.0663 1.32%
2008-04-16 0 13.62 13.56 13.62 13.60 13.90 100,000 1,368,920 13.689 5.010 4.988 5.010 5.003 5.113 271,843 5.0357 -0.15%
2008-04-15 0 13.64 13.52 13.66 13.50 13.68 68,000 922,760 13.570 5.018 4.973 5.025 4.966 5.032 184,853 4.9918 3.65%
2008-04-14 0 13.16 13.14 13.16 13.14 13.20 12,000 157,960 13.163 4.841 4.834 4.841 4.834 4.856 32,621 4.8423 0.30%
2008-04-11 0 13.12 13.12 13.16 13.06 13.14 23,000 301,100 13.091 4.826 4.826 4.841 4.804 4.834 62,524 4.8158 0.15%
2008-04-10 0 13.10 13.04 13.10 - - 0 0 - 4.819 4.797 4.819 - - 0 - 0.00%
2008-04-09 0 13.10 13.06 13.18 13.10 13.20 18,000 236,600 13.144 4.819 4.804 4.848 4.819 4.856 48,932 4.8353 0.00%
2008-04-08 0 13.10 13.06 13.14 13.00 13.10 27,000 351,700 13.026 4.819 4.804 4.834 4.782 4.819 73,398 4.7917 -0.15%
2008-04-07 0 13.12 13.10 13.12 13.06 13.28 51,000 670,000 13.137 4.826 4.819 4.826 4.804 4.885 138,640 4.8327 0.00%
2008-04-03 0 13.12 13.10 13.12 13.04 13.12 29,000 380,000 13.103 4.826 4.819 4.826 4.797 4.826 78,835 4.8202 0.15%
2008-04-02 0 13.10 13.10 13.34 13.04 13.12 21,000 274,800 13.086 4.819 4.819 4.907 4.797 4.826 57,087 4.8137 0.00%
2008-04-01 0 13.10 13.00 13.20 13.10 13.10 4,000 52,400 13.100 4.819 4.782 4.856 4.819 4.819 10,874 4.8190 0.61%
2008-03-31 0 13.02 13.02 13.20 13.00 13.20 9,000 117,240 13.027 4.790 4.790 4.856 4.782 4.856 24,466 4.7920 -1.36%
2008-03-28 0 13.20 13.20 13.24 13.00 13.20 58,000 757,100 13.053 4.856 4.856 4.870 4.782 4.856 157,669 4.8018 1.54%
2008-03-27 0 13.00 13.00 13.18 13.00 13.10 60,000 780,300 13.005 4.782 4.782 4.848 4.782 4.819 163,106 4.7840 0.15%
2008-03-26 0 12.98 12.96 12.98 12.92 12.98 40,000 518,440 12.961 4.775 4.767 4.775 4.753 4.775 108,737 4.7678 0.46%
2008-03-25 0 12.92 12.92 13.00 12.90 13.00 85,000 1,098,780 12.927 4.753 4.753 4.782 4.745 4.782 231,067 4.7552 0.16%
2008-03-20 0 12.90 12.90 12.96 12.90 13.00 91,965 1,189,958 12.939 4.745 4.745 4.767 4.745 4.782 250,001 4.7598 -1.23%
2008-03-19 0 13.06 13.06 13.08 13.00 13.18 117,000 1,529,280 13.071 4.804 4.804 4.812 4.782 4.848 318,057 4.8082 1.87%
2008-03-18 0 12.82 12.82 12.90 12.80 12.94 178,000 2,291,540 12.874 4.716 4.716 4.745 4.709 4.760 483,881 4.7358 -1.08%
2008-03-17 0 12.96 12.94 12.96 12.84 12.96 152,000 1,962,060 12.908 4.767 4.760 4.767 4.723 4.767 413,202 4.7484 -0.61%
2008-03-14 0 13.04 13.04 13.12 13.00 13.12 94,000 1,229,920 13.084 4.797 4.797 4.826 4.782 4.826 255,533 4.8132 -0.61%
2008-03-13 0 13.12 13.04 13.12 13.00 13.14 125,000 1,636,360 13.091 4.826 4.797 4.826 4.782 4.834 339,804 4.8156 -0.15%
2008-03-12 0 13.14 13.14 13.16 13.10 13.16 62,000 814,000 13.129 4.834 4.834 4.841 4.819 4.841 168,543 4.8296 0.61%
2008-03-11 0 13.06 13.06 13.14 12.96 13.10 103,000 1,341,200 13.021 4.804 4.804 4.834 4.767 4.819 279,999 4.7900 0.00%
2008-03-10 0 13.06 13.04 13.10 12.96 13.06 136,000 1,769,540 13.011 4.804 4.797 4.819 4.767 4.804 369,707 4.7863 -0.76%
2008-03-07 0 13.16 13.16 13.24 13.10 13.20 26,000 342,900 13.188 4.841 4.841 4.870 4.819 4.856 70,679 4.8515 -1.05%
2008-03-06 0 13.30 13.26 13.36 13.26 13.30 39,000 517,960 13.281 4.893 4.878 4.915 4.878 4.893 106,019 4.8855 -0.45%
2008-03-05 0 13.36 13.22 13.36 13.20 13.36 40,000 530,260 13.257 4.915 4.863 4.915 4.856 4.915 108,737 4.8765 0.45%
2008-03-04 0 13.30 13.26 13.30 13.00 13.32 169,000 2,234,440 13.222 4.893 4.878 4.893 4.782 4.900 459,415 4.8637 -0.60%
2008-03-03 0 13.38 13.30 13.38 13.30 13.38 70,000 931,560 13.308 4.922 4.893 4.922 4.893 4.922 190,290 4.8955 0.30%
2008-02-29 0 13.34 13.34 13.36 13.30 13.34 67,000 892,580 13.322 4.907 4.907 4.915 4.893 4.907 182,135 4.9007 0.15%
2008-02-28 0 13.32 13.30 13.36 13.32 13.36 33,000 439,600 13.321 4.900 4.893 4.915 4.900 4.915 89,708 4.9003 0.15%
2008-02-27 0 13.30 13.30 13.34 13.26 13.32 73,000 970,800 13.299 4.893 4.893 4.907 4.878 4.900 198,446 4.8920 0.76%
2008-02-26 0 13.20 13.20 13.30 13.20 13.20 2,000 26,400 13.200 4.856 4.856 4.893 4.856 4.856 5,437 4.8557 -0.75%
2008-02-25 0 13.30 13.30 13.34 13.26 13.30 27,000 358,860 13.291 4.893 4.893 4.907 4.878 4.893 73,398 4.8893 0.15%
2008-02-22 0 13.28 13.22 13.30 13.20 13.28 90,000 1,190,260 13.225 4.885 4.863 4.893 4.856 4.885 244,659 4.8650 -0.15%
2008-02-21 0 13.30 13.24 13.38 13.24 13.30 38,000 504,480 13.276 4.893 4.870 4.922 4.870 4.893 103,300 4.8836 0.91%
2008-02-20 0 13.18 13.18 13.30 13.18 13.30 128,000 1,690,920 13.210 4.848 4.848 4.893 4.848 4.893 347,959 4.8595 -0.90%
2008-02-19 0 13.30 13.22 13.30 13.10 13.36 131,000 1,722,140 13.146 4.893 4.863 4.893 4.819 4.915 356,115 4.8359 1.53%
2008-02-18 0 13.10 13.10 13.28 13.10 13.30 145,000 1,900,560 13.107 4.819 4.819 4.885 4.819 4.893 394,173 4.8216 0.00%
2008-02-15 0 13.10 13.10 13.40 13.10 13.20 121,000 1,587,500 13.120 4.819 4.819 4.929 4.819 4.856 328,930 4.8262 -0.76%
2008-02-14 0 13.20 13.20 13.50 13.10 13.24 238,000 3,131,340 13.157 4.856 4.856 4.966 4.819 4.870 646,987 4.8399 0.00%
2008-02-13 0 13.20 13.10 13.20 13.10 13.20 59,000 776,800 13.166 4.856 4.819 4.856 4.819 4.856 160,388 4.8433 0.61%
2008-02-12 0 13.12 13.00 13.20 12.80 13.12 71,000 926,700 13.052 4.826 4.782 4.856 4.709 4.826 193,009 4.8013 0.92%
2008-02-11 0 13.00 13.00 13.20 13.00 13.26 83,000 1,086,540 13.091 4.782 4.782 4.856 4.782 4.878 225,630 4.8156 -1.66%
2008-02-06 0 13.22 13.10 13.36 13.00 13.22 16,000 209,520 13.095 4.863 4.819 4.915 4.782 4.863 43,495 4.8171 -0.30%
2008-02-05 0 13.26 13.26 13.38 13.24 13.54 60,000 795,360 13.256 4.878 4.878 4.922 4.870 4.981 163,106 4.8763 -1.49%
2008-02-04 0 13.46 13.30 13.46 13.20 13.46 84,000 1,113,360 13.254 4.951 4.893 4.951 4.856 4.951 228,348 4.8757 1.20%
2008-02-01 0 13.30 13.00 13.30 12.90 13.30 159,000 2,074,260 13.046 4.893 4.782 4.893 4.745 4.893 432,231 4.7990 2.78%
2008-01-31 0 12.94 12.94 13.04 12.92 13.30 77,000 1,003,000 13.026 4.760 4.760 4.797 4.753 4.893 209,319 4.7917 -0.61%
2008-01-30 0 13.02 13.02 13.28 13.00 13.50 34,000 447,580 13.164 4.790 4.790 4.885 4.782 4.966 92,427 4.8425 -0.61%
2008-01-29 0 13.10 13.10 13.16 12.80 13.16 18,000 235,180 13.066 4.819 4.819 4.841 4.709 4.841 48,932 4.8063 -0.46%
2008-01-28 0 13.16 13.12 13.20 13.16 13.20 18,000 237,200 13.178 4.841 4.826 4.856 4.841 4.856 48,932 4.8476 -0.90%
2008-01-25 0 13.28 13.28 13.30 13.20 13.40 84,865 1,129,264 13.307 4.885 4.885 4.893 4.856 4.929 230,700 4.8949 -0.45%
2008-01-24 0 13.34 13.20 13.34 13.16 13.40 15,000 199,880 13.325 4.907 4.856 4.907 4.841 4.929 40,776 4.9018 0.76%
2008-01-23 0 13.24 13.14 13.24 12.62 13.46 112,000 1,466,320 13.092 4.870 4.834 4.870 4.642 4.951 304,464 4.8161 4.42%
2008-01-22 0 12.68 12.52 12.68 12.50 13.08 302,000 3,848,720 12.744 4.664 4.606 4.664 4.598 4.812 820,967 4.6880 -4.66%
2008-01-21 0 13.30 13.30 13.40 13.30 13.40 48,000 642,180 13.379 4.893 4.893 4.929 4.893 4.929 130,485 4.9215 -1.48%
2008-01-18 0 13.50 13.46 13.86 13.40 13.50 110,000 1,481,900 13.472 4.966 4.951 5.099 4.929 4.966 299,028 4.9557 -0.74%
2008-01-17 0 13.60 13.60 13.80 13.56 13.74 150,000 2,048,320 13.655 5.003 5.003 5.076 4.988 5.054 407,765 5.0233 -1.45%
2008-01-16 0 13.80 13.80 13.86 13.74 13.90 204,000 2,814,220 13.795 5.076 5.076 5.099 5.054 5.113 554,560 5.0747 -1.43%
2008-01-15 0 14.00 14.00 14.20 13.94 14.10 93,000 1,306,780 14.051 5.150 5.150 5.224 5.128 5.187 252,814 5.1689 -0.99%
2008-01-14 0 14.14 14.14 14.28 14.14 14.24 76,000 1,077,000 14.171 5.202 5.202 5.253 5.202 5.238 206,601 5.2129 -0.70%
2008-01-11 0 14.24 14.20 14.24 14.20 14.24 48,008 683,513 14.237 5.238 5.224 5.238 5.224 5.238 130,507 5.2374 0.56%
2008-01-10 0 14.16 14.16 14.28 14.10 14.38 19,241 272,366 14.156 5.209 5.209 5.253 5.187 5.290 52,305 5.2072 -0.98%
2008-01-09 0 14.30 14.24 14.30 14.30 14.36 35,000 501,020 14.315 5.260 5.238 5.260 5.260 5.282 95,145 5.2658 0.00%
2008-01-08 0 14.30 14.18 14.30 14.20 14.34 77,000 1,097,160 14.249 5.260 5.216 5.260 5.224 5.275 209,319 5.2416 0.70%
2008-01-07 0 14.20 14.14 14.20 14.10 14.34 67,000 950,760 14.190 5.224 5.202 5.224 5.187 5.275 182,135 5.2201 -1.11%
2008-01-04 0 14.36 14.22 14.36 14.18 14.36 118,000 1,681,720 14.252 5.282 5.231 5.282 5.216 5.282 320,775 5.2427 1.13%
2008-01-03 0 14.20 14.20 14.30 14.18 14.30 27,000 383,500 14.204 5.224 5.224 5.260 5.216 5.260 73,398 5.2250 -0.70%
2008-01-02 0 14.30 14.28 14.30 14.28 14.30 59,000 843,660 14.299 5.260 5.253 5.260 5.253 5.260 160,388 5.2601 -0.14%
2007-12-31 0 14.32 14.32 14.36 14.22 14.32 10,000 142,500 14.250 5.268 5.268 5.282 5.231 5.268 27,184 5.2420 0.56%
2007-12-28 0 14.24 14.24 14.40 14.20 14.30 30,000 428,400 14.280 5.238 5.238 5.297 5.224 5.260 81,553 5.2530 -0.42%
2007-12-27 0 14.30 14.30 14.40 14.30 14.40 18,000 257,680 14.316 5.260 5.260 5.297 5.260 5.297 48,932 5.2661 0.14%
2007-12-24 0 14.28 14.28 14.32 14.28 14.32 7,000 100,060 14.294 5.253 5.253 5.268 5.253 5.268 19,029 5.2583 0.42%
2007-12-21 0 14.22 14.18 14.30 14.20 14.22 3,000 42,620 14.207 5.231 5.216 5.260 5.224 5.231 8,155 5.2260 0.57%
2007-12-20 0 14.14 14.12 14.20 14.14 14.14 1,000 14,140 14.140 5.202 5.194 5.224 5.202 5.202 2,718 5.2015 -0.28%
2007-12-19 0 14.18 14.04 14.18 14.18 14.30 73,000 1,037,740 14.216 5.216 5.165 5.216 5.216 5.260 198,446 5.2293 -0.14%
2007-12-18 0 14.20 14.20 14.24 14.10 14.22 108,000 1,532,740 14.192 5.224 5.224 5.238 5.187 5.231 293,591 5.2207 -0.70%
2007-12-17 0 14.30 14.20 14.30 14.00 14.42 73,000 1,038,120 14.221 5.260 5.224 5.260 5.150 5.305 198,446 5.2313 -0.69%
2007-12-14 0 14.40 14.34 14.44 14.40 14.40 14,000 201,600 14.400 5.297 5.275 5.312 5.297 5.297 38,058 5.2972 0.00%
2007-12-13 0 14.40 14.30 14.40 14.20 14.50 130,000 1,869,028 14.377 5.297 5.260 5.297 5.224 5.334 353,396 5.2888 0.70%
2007-12-12 0 14.30 14.30 14.44 14.20 14.42 61,000 876,520 14.369 5.260 5.260 5.312 5.224 5.305 165,824 5.2858 -0.28%
2007-12-11 0 14.34 14.34 14.50 14.16 14.56 80,261 1,159,820 14.451 5.275 5.275 5.334 5.209 5.356 218,184 5.3158 -1.24%
2007-12-10 0 14.52 14.38 14.56 14.50 14.52 38,040 552,252 14.518 5.341 5.290 5.356 5.334 5.341 103,409 5.3405 -0.55%
2007-12-07 0 14.60 14.50 14.60 14.50 14.88 197,000 2,894,780 14.694 5.371 5.334 5.371 5.334 5.474 535,531 5.4054 1.11%
2007-12-06 0 14.44 14.40 14.46 14.38 14.48 130,000 1,872,000 14.400 5.312 5.297 5.319 5.290 5.327 353,396 5.2972 0.56%
2007-12-05 0 14.36 14.34 14.36 14.20 14.36 149,000 2,118,200 14.216 5.282 5.275 5.282 5.224 5.282 405,047 5.2295 2.28%
2007-12-04 0 14.04 13.98 14.20 14.04 14.38 70,000 993,760 14.197 5.165 5.143 5.224 5.165 5.290 190,290 5.2223 -1.13%
2007-12-03 0 14.20 13.94 14.20 13.78 14.20 172,000 2,407,300 13.996 5.224 5.128 5.224 5.069 5.224 467,570 5.1485 3.20%
2007-11-30 0 13.76 13.72 13.76 13.60 13.76 85,000 1,163,520 13.688 5.062 5.047 5.062 5.003 5.062 231,067 5.0354 0.58%
2007-11-29 0 13.68 13.64 13.68 13.50 13.76 65,000 886,600 13.640 5.032 5.018 5.032 4.966 5.062 176,698 5.0176 1.48%
2007-11-28 0 13.48 13.42 13.48 13.20 13.54 96,000 1,287,120 13.408 4.959 4.937 4.959 4.856 4.981 260,970 4.9321 0.60%
2007-11-27 0 13.40 13.26 13.44 13.26 13.50 77,000 1,029,340 13.368 4.929 4.878 4.944 4.878 4.966 209,319 4.9176 0.30%
2007-11-26 0 13.36 13.26 13.36 13.20 13.38 70,000 929,660 13.281 4.915 4.878 4.915 4.856 4.922 190,290 4.8855 2.61%
2007-11-23 0 13.02 13.00 13.12 12.82 13.10 107,000 1,393,260 13.021 4.790 4.782 4.826 4.716 4.819 290,872 4.7899 0.93%
2007-11-22 0 12.90 12.90 12.92 12.90 13.02 150,000 1,942,000 12.947 4.745 4.745 4.753 4.745 4.790 407,765 4.7625 -1.53%
2007-11-21 0 13.10 13.06 13.10 13.10 13.12 48,000 628,820 13.100 4.819 4.804 4.819 4.819 4.826 130,485 4.8191 -0.76%
2007-11-20 0 13.20 13.20 13.32 13.00 13.20 28,000 366,500 13.089 4.856 4.856 4.900 4.782 4.856 76,116 4.8150 -1.35%
2007-11-19 0 13.38 13.26 13.38 13.30 13.50 38,000 508,880 13.392 4.922 4.878 4.922 4.893 4.966 103,300 4.9262 0.75%
2007-11-16 0 13.28 13.28 13.30 13.24 13.34 229,000 3,043,700 13.291 4.885 4.885 4.893 4.870 4.907 622,521 4.8893 0.61%
2007-11-15 0 13.20 13.20 13.40 13.20 13.30 20,000 265,800 13.290 4.856 4.856 4.929 4.856 4.893 54,369 4.8888 -0.75%
2007-11-14 0 13.30 13.32 13.38 13.20 13.36 79,000 1,050,300 13.295 4.893 4.900 4.922 4.856 4.915 214,756 4.8907 1.22%
2007-11-13 0 13.14 13.08 13.16 13.04 13.20 129,000 1,686,780 13.076 4.834 4.812 4.841 4.797 4.856 350,678 4.8101 0.61%
2007-11-12 0 13.06 13.06 13.10 13.00 13.10 69,000 901,620 13.067 4.804 4.804 4.819 4.782 4.819 187,572 4.8068 -1.21%
2007-11-09 0 13.22 13.20 13.24 13.18 13.38 69,000 913,420 13.238 4.863 4.856 4.870 4.848 4.922 187,572 4.8697 0.30%
2007-11-08 0 13.18 13.18 13.26 13.04 13.26 103,000 1,358,340 13.188 4.848 4.848 4.878 4.797 4.878 279,999 4.8512 -1.79%
2007-11-07 0 13.42 13.40 13.44 13.38 13.44 45,000 603,600 13.413 4.937 4.929 4.944 4.922 4.944 122,329 4.9342 0.45%
2007-11-06 0 13.36 13.36 13.44 13.02 13.34 103,000 1,355,640 13.162 4.915 4.915 4.944 4.790 4.907 279,999 4.8416 1.98%
2007-11-05 0 13.10 13.10 13.18 13.06 13.24 74,000 972,160 13.137 4.819 4.819 4.848 4.804 4.870 201,164 4.8327 -2.24%
2007-11-02 0 13.40 13.40 13.44 13.30 13.58 53,000 710,440 13.405 4.929 4.929 4.944 4.893 4.996 144,077 4.9310 -1.18%
2007-11-01 0 13.56 13.44 13.56 13.40 13.58 43,000 581,120 13.514 4.988 4.944 4.988 4.929 4.996 116,893 4.9714 0.15%
2007-10-31 0 13.54 13.54 13.60 13.32 13.54 90,000 1,209,120 13.435 4.981 4.981 5.003 4.900 4.981 244,659 4.9421 0.30%
2007-10-30 0 13.50 13.50 13.60 13.32 13.60 133,000 1,790,180 13.460 4.966 4.966 5.003 4.900 5.003 361,552 4.9514 -0.59%
2007-10-29 0 13.58 13.50 13.58 13.40 13.60 126,000 1,701,460 13.504 4.996 4.966 4.996 4.929 5.003 342,523 4.9674 1.49%
2007-10-26 0 13.38 13.28 13.38 13.24 13.40 184,000 2,451,280 13.322 4.922 4.885 4.922 4.870 4.929 500,192 4.9007 1.06%
2007-10-25 0 13.24 13.24 13.30 13.04 13.22 34,000 445,540 13.104 4.870 4.870 4.893 4.797 4.863 92,427 4.8205 0.30%
2007-10-24 0 13.20 13.20 13.26 13.20 13.32 108,000 1,433,080 13.269 4.856 4.856 4.878 4.856 4.900 293,591 4.8812 -0.15%
2007-10-23 0 13.22 13.22 13.28 12.92 13.28 231,500 3,070,142 13.262 4.863 4.863 4.885 4.753 4.885 629,317 4.8785 -0.90%
2007-10-22 0 13.34 13.20 13.34 12.96 13.34 126,000 1,675,020 13.294 4.907 4.856 4.907 4.767 4.907 342,523 4.8902 -0.15%
2007-10-18 0 13.36 13.24 13.36 13.22 13.50 39,000 520,620 13.349 4.915 4.870 4.915 4.863 4.966 106,019 4.9106 -0.15%
2007-10-17 0 13.38 13.38 13.58 13.36 13.44 66,000 884,280 13.398 4.922 4.922 4.996 4.915 4.944 179,417 4.9286 -0.15%
2007-10-16 0 13.40 13.32 13.60 13.40 13.62 41,000 556,320 13.569 4.929 4.900 5.003 4.929 5.010 111,456 4.9914 -2.90%
2007-10-15 0 13.80 13.70 13.80 13.66 13.84 114,000 1,566,520 13.741 5.076 5.040 5.076 5.025 5.091 309,901 5.0549 0.00%
2007-10-12 0 13.80 13.80 13.90 13.78 13.80 17,000 234,480 13.793 5.076 5.076 5.113 5.069 5.076 46,213 5.0739 -1.00%
2007-10-11 0 13.94 13.94 14.00 13.82 14.16 115,126 1,606,535 13.955 5.128 5.128 5.150 5.084 5.209 312,962 5.1333 -1.55%
2007-10-10 0 14.16 14.10 14.16 13.60 14.18 236,000 3,279,120 13.895 5.209 5.187 5.209 5.003 5.216 641,550 5.1112 2.46%
2007-10-09 0 13.82 13.80 13.82 13.70 14.30 201,000 2,781,300 13.837 5.084 5.076 5.084 5.040 5.260 546,405 5.0902 -1.71%
2007-10-08 0 15.30 15.20 15.36 14.98 15.60 465,000 7,130,380 15.334 5.172 5.138 5.192 5.064 5.274 1,375,554 5.1836 2.55%
2007-10-05 0 14.92 14.90 14.94 14.68 14.94 199,000 2,941,300 14.780 5.044 5.037 5.050 4.963 5.050 588,678 4.9964 1.63%
2007-10-04 0 14.68 14.68 14.70 14.62 14.76 153,000 2,243,320 14.662 4.963 4.963 4.969 4.942 4.990 452,602 4.9565 -0.41%
2007-10-03 0 14.74 14.62 14.74 14.60 14.90 195,000 2,874,760 14.742 4.983 4.942 4.983 4.935 5.037 576,845 4.9836 -0.14%
2007-10-02 0 14.76 14.64 14.76 14.54 14.78 445,000 6,541,860 14.701 4.990 4.949 4.990 4.915 4.996 1,316,391 4.9695 1.23%
2007-09-28 0 14.58 14.58 14.64 14.58 14.78 244,000 3,573,220 14.644 4.929 4.929 4.949 4.929 4.996 721,796 4.9505 -0.82%
2007-09-27 0 14.70 14.66 14.70 14.64 14.80 131,000 1,927,640 14.715 4.969 4.956 4.969 4.949 5.003 387,522 4.9743 0.55%
2007-09-25 0 14.62 14.62 14.68 14.60 14.72 259,250 3,801,635 14.664 4.942 4.942 4.963 4.935 4.976 766,908 4.9571 -0.41%
2007-09-24 0 14.68 14.66 14.68 14.62 14.74 209,000 3,062,120 14.651 4.963 4.956 4.963 4.942 4.983 618,260 4.9528 0.27%
2007-09-21 0 14.64 14.62 14.64 14.50 14.64 204,000 2,976,500 14.591 4.949 4.942 4.949 4.902 4.949 603,469 4.9323 0.00%
2007-09-20 0 14.64 14.58 14.64 14.56 14.66 367,000 5,355,520 14.593 4.949 4.929 4.949 4.922 4.956 1,085,652 4.9330 0.27%
2007-09-19 0 14.60 14.56 14.60 14.52 14.80 315,000 4,601,140 14.607 4.935 4.922 4.935 4.908 5.003 931,827 4.9378 0.00%
2007-09-18 0 14.60 14.60 14.62 14.58 14.70 171,000 2,504,260 14.645 4.935 4.935 4.942 4.929 4.969 505,849 4.9506 -0.68%
2007-09-17 0 14.70 14.58 14.70 14.36 14.80 699,000 10,251,360 14.666 4.969 4.929 4.969 4.854 5.003 2,067,769 4.9577 2.08%
2007-09-14 0 14.40 14.42 14.48 12.80 14.80 911,000 12,886,840 14.146 4.868 4.875 4.895 4.327 5.003 2,694,903 4.7819 12.32%
2007-09-13 0 12.82 12.76 12.86 12.70 12.90 71,000 908,920 12.802 4.334 4.313 4.347 4.293 4.361 210,031 4.3276 0.16%
2007-09-12 0 12.80 12.72 12.80 12.58 12.80 44,000 558,020 12.682 4.327 4.300 4.327 4.253 4.327 130,160 4.2872 2.40%
2007-09-11 0 12.50 12.50 12.68 12.48 12.70 47,000 590,540 12.565 4.226 4.226 4.286 4.219 4.293 139,035 4.2474 -1.57%
2007-09-10 0 12.70 12.62 12.70 12.52 12.80 40,000 504,660 12.617 4.293 4.266 4.293 4.232 4.327 118,327 4.2650 0.79%
2007-09-07 0 12.60 12.50 12.60 12.46 12.64 38,000 478,500 12.592 4.259 4.226 4.259 4.212 4.273 112,411 4.2567 0.80%
2007-09-06 0 12.50 12.48 12.50 12.50 12.50 16,000 200,000 12.500 4.226 4.219 4.226 4.226 4.226 47,331 4.2256 0.00%
2007-09-05 0 12.50 12.50 12.56 12.50 12.50 16,000 200,240 12.515 4.226 4.226 4.246 4.226 4.226 47,331 4.2306 0.00%
2007-09-04 0 12.50 12.48 12.50 12.50 12.58 58,000 727,460 12.542 4.226 4.219 4.226 4.226 4.253 171,574 4.2399 -0.64%
2007-09-03 0 12.58 12.54 12.58 12.58 12.60 26,000 326,860 12.572 4.253 4.239 4.253 4.253 4.259 76,913 4.2498 0.64%
2007-08-31 0 12.50 12.40 12.56 12.50 12.60 69,000 866,700 12.561 4.226 4.192 4.246 4.226 4.259 204,114 4.2461 -0.32%
2007-08-30 0 12.54 12.54 12.58 12.50 12.60 50,000 626,060 12.521 4.239 4.239 4.253 4.226 4.259 147,909 4.2327 1.46%
2007-08-29 0 12.36 12.36 12.50 12.14 12.48 16,000 196,640 12.290 4.178 4.178 4.226 4.104 4.219 47,331 4.1546 -1.90%
2007-08-28 0 12.60 12.30 12.62 12.60 12.66 144,000 1,814,720 12.602 4.259 4.158 4.266 4.259 4.280 425,978 4.2601 0.00%
2007-08-27 0 12.60 12.56 12.60 12.50 12.60 147,000 1,843,280 12.539 4.259 4.246 4.259 4.226 4.259 434,853 4.2389 0.64%
2007-08-24 0 12.52 12.50 12.58 12.40 12.52 34,000 423,820 12.465 4.232 4.226 4.253 4.192 4.232 100,578 4.2138 0.00%
2007-08-23 0 12.52 12.42 12.52 12.30 12.56 130,000 1,623,700 12.490 4.232 4.199 4.232 4.158 4.246 384,564 4.2222 1.62%
2007-08-22 0 12.32 12.32 12.40 12.00 12.40 130,000 1,578,000 12.138 4.165 4.165 4.192 4.057 4.192 384,564 4.1034 3.01%
2007-08-21 0 11.96 11.78 11.96 11.60 12.00 94,000 1,117,880 11.892 4.043 3.982 4.043 3.921 4.057 278,069 4.0202 2.57%
2007-08-20 0 11.66 11.62 11.72 11.20 11.66 200,000 2,309,640 11.548 3.942 3.928 3.962 3.786 3.942 591,636 3.9038 2.28%
2007-08-17 0 11.40 11.20 11.40 11.00 11.98 190,000 2,187,840 11.515 3.854 3.786 3.854 3.719 4.050 562,054 3.8926 -3.39%
2007-08-16 0 11.80 11.80 12.00 11.80 12.30 111,000 1,330,880 11.990 3.989 3.989 4.057 3.989 4.158 328,358 4.0531 -4.22%
2007-08-15 0 12.32 12.30 12.32 12.30 12.40 59,000 729,120 12.358 4.165 4.158 4.165 4.158 4.192 174,533 4.1776 -1.44%
2007-08-14 0 12.50 12.46 12.60 12.46 12.50 49,000 612,260 12.495 4.226 4.212 4.259 4.212 4.226 144,951 4.2239 0.00%
2007-08-13 0 12.50 12.42 12.50 12.40 12.50 37,000 459,520 12.419 4.226 4.199 4.226 4.192 4.226 109,453 4.1983 0.64%
2007-08-10 0 12.42 12.42 12.48 12.42 12.60 28,000 348,960 12.463 4.199 4.199 4.219 4.199 4.259 82,829 4.2130 -2.36%
2007-08-09 0 12.72 12.70 12.72 12.70 12.80 48,000 611,460 12.739 4.300 4.293 4.300 4.293 4.327 141,993 4.3063 -0.31%
2007-08-08 0 12.76 12.70 12.76 12.56 12.76 35,000 443,680 12.677 4.313 4.293 4.313 4.246 4.313 103,536 4.2853 1.27%
2007-08-07 0 12.60 12.58 12.62 12.60 12.70 75,000 948,180 12.642 4.259 4.253 4.266 4.259 4.293 221,864 4.2737 0.00%
2007-08-06 0 12.60 12.60 12.70 12.56 12.78 69,000 870,200 12.612 4.259 4.259 4.293 4.246 4.320 204,114 4.2633 -1.41%
2007-08-03 0 12.78 12.78 12.80 12.78 12.84 122,000 1,562,580 12.808 4.320 4.320 4.327 4.320 4.341 360,898 4.3297 -0.47%
2007-08-02 0 12.84 12.80 13.00 12.70 13.08 104,000 1,335,540 12.842 4.341 4.327 4.395 4.293 4.422 307,651 4.3411 0.31%
2007-08-01 0 12.80 12.78 12.80 12.80 13.12 311,000 4,043,660 13.002 4.327 4.320 4.327 4.327 4.435 919,994 4.3953 -2.29%
2007-07-31 0 13.10 13.08 13.10 13.00 13.10 314,000 4,102,100 13.064 4.428 4.422 4.428 4.395 4.428 928,869 4.4162 1.55%
2007-07-30 0 12.90 12.88 12.90 12.84 13.00 81,000 1,044,900 12.900 4.361 4.354 4.361 4.341 4.395 239,613 4.3608 -0.15%
2007-07-27 0 12.92 12.90 13.00 12.88 13.00 210,000 2,712,180 12.915 4.368 4.361 4.395 4.354 4.395 621,218 4.3659 -1.37%
2007-07-26 0 13.10 13.10 13.12 13.10 13.20 129,000 1,700,000 13.178 4.428 4.428 4.435 4.428 4.462 381,605 4.4549 0.00%
2007-07-25 0 13.10 13.10 13.26 13.02 13.30 151,000 1,978,840 13.105 4.428 4.428 4.482 4.401 4.496 446,685 4.4301 -0.76%
2007-07-24 0 13.20 13.12 13.24 13.12 13.50 222,000 2,944,960 13.266 4.462 4.435 4.476 4.435 4.564 656,716 4.4844 -2.37%
2007-07-23 0 13.52 13.48 13.52 13.42 13.54 57,000 770,560 13.519 4.570 4.557 4.570 4.537 4.577 168,616 4.5699 -0.44%
2007-07-20 0 13.58 13.54 13.58 13.54 13.60 97,920 1,327,557 13.558 4.591 4.577 4.591 4.577 4.597 289,665 4.5831 0.15%
2007-07-19 0 13.56 13.52 13.56 13.26 13.58 69,000 932,740 13.518 4.584 4.570 4.584 4.482 4.591 204,114 4.5697 1.04%
2007-07-18 0 13.42 13.30 13.42 13.28 13.70 103,000 1,384,740 13.444 4.537 4.496 4.537 4.489 4.631 304,693 4.5447 -1.32%
2007-07-17 0 13.60 13.54 13.60 13.46 13.60 146,000 1,970,960 13.500 4.597 4.577 4.597 4.550 4.597 431,894 4.5635 1.04%
2007-07-16 0 13.46 13.46 13.52 13.30 13.60 107,800 1,449,940 13.450 4.550 4.550 4.570 4.496 4.597 318,892 4.5468 1.51%
2007-07-13 0 13.26 13.20 13.26 13.22 13.26 86,000 1,139,440 13.249 4.482 4.462 4.482 4.469 4.482 254,404 4.4789 0.15%
2007-07-12 0 13.24 13.24 13.28 13.20 13.28 262,000 3,468,900 13.240 4.476 4.476 4.489 4.462 4.489 775,043 4.4757 0.30%
2007-07-11 0 13.20 13.18 13.20 13.14 13.20 74,000 975,900 13.188 4.462 4.455 4.462 4.442 4.462 218,905 4.4581 0.15%
2007-07-10 0 13.18 13.16 13.18 13.12 13.20 127,200 1,675,856 13.175 4.455 4.449 4.455 4.435 4.462 376,281 4.4537 0.46%
2007-07-09 0 13.12 13.06 13.12 12.88 13.12 210,000 2,740,900 13.052 4.435 4.415 4.435 4.354 4.435 621,218 4.4121 2.18%
2007-07-06 0 12.84 12.82 12.84 12.64 12.84 216,000 2,754,640 12.753 4.341 4.334 4.341 4.273 4.341 638,967 4.3111 1.90%
2007-07-05 0 12.60 12.60 12.62 12.60 12.64 125,000 1,575,280 12.602 4.259 4.259 4.266 4.259 4.273 369,773 4.2601 -0.63%
2007-07-04 0 12.68 12.60 12.68 12.60 12.68 102,000 1,288,940 12.637 4.286 4.259 4.286 4.259 4.286 301,734 4.2718 0.63%
2007-07-03 0 12.60 12.60 12.62 12.50 12.62 80,000 1,008,120 12.602 4.259 4.259 4.266 4.226 4.266 236,654 4.2599 0.00%
2007-06-29 0 12.60 12.60 12.64 12.60 12.66 82,000 1,033,480 12.603 4.259 4.259 4.273 4.259 4.280 242,571 4.2605 0.64%
2007-06-28 0 12.52 12.54 12.64 12.50 12.66 75,000 940,380 12.538 4.232 4.239 4.273 4.226 4.280 221,864 4.2386 0.16%
2007-06-27 0 12.50 12.50 12.64 12.50 12.62 100,000 1,255,780 12.558 4.226 4.226 4.273 4.226 4.266 295,818 4.2451 -1.26%
2007-06-26 0 12.66 12.60 12.66 12.60 12.70 15,000 189,660 12.644 4.280 4.259 4.280 4.259 4.293 44,373 4.2742 -0.47%
2007-06-25 0 12.72 12.70 12.72 12.70 12.78 103,167 1,310,968 12.707 4.300 4.293 4.300 4.293 4.320 305,187 4.2956 0.00%
2007-06-22 0 12.72 12.70 12.72 12.70 12.80 44,000 560,160 12.731 4.300 4.293 4.300 4.293 4.327 130,160 4.3036 -0.47%
2007-06-21 0 12.78 12.70 12.78 12.70 12.82 209,000 2,665,360 12.753 4.320 4.293 4.320 4.293 4.334 618,260 4.3111 0.16%
2007-06-20 0 12.76 12.72 12.76 12.70 12.80 197,000 2,508,320 12.733 4.313 4.300 4.313 4.293 4.327 582,762 4.3042 -0.31%
2007-06-18 0 12.80 12.72 12.80 12.70 12.80 130,000 1,654,020 12.723 4.327 4.300 4.327 4.293 4.327 384,564 4.3010 0.00%
2007-06-15 0 12.80 12.72 12.80 12.72 12.84 126,000 1,611,960 12.793 4.327 4.300 4.327 4.300 4.341 372,731 4.3247 0.16%
2007-06-14 0 12.78 12.70 12.78 12.70 12.78 148,000 1,882,120 12.717 4.320 4.293 4.320 4.293 4.320 437,811 4.2989 0.63%
2007-06-13 0 12.70 12.70 12.74 12.70 12.74 143,000 1,817,220 12.708 4.293 4.293 4.307 4.293 4.307 423,020 4.2958 -0.47%
2007-06-12 0 12.76 12.70 12.76 12.70 12.76 116,000 1,475,620 12.721 4.313 4.293 4.313 4.293 4.313 343,149 4.3002 0.31%
2007-06-11 0 12.72 12.60 12.72 12.78 12.80 27,000 343,360 12.717 4.300 4.259 4.300 4.320 4.327 79,871 4.2989 0.16%
2007-06-08 0 12.70 12.60 12.70 12.66 12.72 334,000 4,243,372 12.705 4.293 4.259 4.293 4.280 4.300 988,032 4.2948 -0.31%
2007-06-07 0 12.74 12.70 12.74 12.70 12.80 83,500 1,062,120 12.720 4.307 4.293 4.307 4.293 4.327 247,008 4.2999 0.00%
2007-06-06 0 12.74 12.70 12.74 12.70 12.74 55,000 700,100 12.729 4.307 4.293 4.307 4.293 4.307 162,700 4.3030 0.31%
2007-06-05 0 12.70 12.70 12.74 12.70 12.74 339,000 4,306,040 12.702 4.293 4.293 4.307 4.293 4.307 1,002,823 4.2939 0.95%
2007-06-04 0 12.58 12.50 12.58 12.44 12.60 130,000 1,628,780 12.529 4.253 4.226 4.253 4.205 4.259 384,564 4.2354 0.96%
2007-06-01 0 12.46 12.44 12.52 12.44 12.62 191,000 2,389,540 12.511 4.212 4.205 4.232 4.205 4.266 565,013 4.2292 0.24%
2007-05-31 0 12.88 12.82 12.88 12.80 12.88 102,000 1,309,120 12.835 4.202 4.182 4.202 4.176 4.202 312,658 4.1871 0.31%
2007-05-30 0 12.84 12.80 12.84 12.68 12.84 141,000 1,805,540 12.805 4.189 4.176 4.189 4.137 4.189 432,204 4.1775 0.31%
2007-05-29 0 12.80 12.70 12.80 12.68 12.80 129,000 1,641,960 12.728 4.176 4.143 4.176 4.137 4.176 395,421 4.1524 0.00%
2007-05-28 0 12.80 12.74 12.80 12.66 12.82 156,000 1,991,540 12.766 4.176 4.156 4.176 4.130 4.182 478,183 4.1648 1.27%
2007-05-25 0 12.64 12.60 12.66 12.60 12.66 140,000 1,765,300 12.609 4.124 4.111 4.130 4.111 4.130 429,139 4.1136 0.16%
2007-05-23 0 12.62 12.62 12.66 12.52 12.68 130,275 1,646,059 12.635 4.117 4.117 4.130 4.084 4.137 399,329 4.1221 0.32%
2007-05-22 0 12.58 12.56 12.58 12.54 12.60 98,000 1,231,700 12.568 4.104 4.098 4.104 4.091 4.111 300,397 4.1002 -0.16%
2007-05-21 0 12.60 12.58 12.68 12.56 12.68 84,000 1,059,020 12.607 4.111 4.104 4.137 4.098 4.137 257,483 4.1130 0.16%
2007-05-18 0 12.58 12.58 12.74 12.56 12.64 34,000 428,520 12.604 4.104 4.104 4.156 4.098 4.124 104,219 4.1117 -0.32%
2007-05-17 0 12.62 12.62 12.64 12.62 12.70 54,000 683,560 12.659 4.117 4.117 4.124 4.117 4.143 165,525 4.1297 0.32%
2007-05-16 0 12.58 12.56 12.58 12.54 12.60 74,000 930,160 12.570 4.104 4.098 4.104 4.091 4.111 226,830 4.1007 0.32%
2007-05-15 0 12.54 12.50 12.56 12.48 12.58 179,000 2,239,940 12.514 4.091 4.078 4.098 4.071 4.104 548,684 4.0824 0.00%
2007-05-14 0 12.54 12.54 12.58 12.48 12.60 180,000 2,251,520 12.508 4.091 4.091 4.104 4.071 4.111 551,750 4.0807 0.16%
2007-05-11 0 12.52 12.50 12.60 12.50 12.60 74,000 928,500 12.547 4.084 4.078 4.111 4.078 4.111 226,830 4.0934 -0.48%
2007-05-10 0 12.58 12.58 12.60 12.52 12.62 58,000 729,840 12.583 4.104 4.104 4.111 4.084 4.117 177,786 4.1052 0.16%
2007-05-09 0 12.56 12.54 12.56 12.54 12.60 150,000 1,883,440 12.556 4.098 4.091 4.098 4.091 4.111 459,791 4.0963 0.16%
2007-05-08 0 12.54 12.54 12.58 12.50 12.54 73,000 913,880 12.519 4.091 4.091 4.104 4.078 4.091 223,765 4.0841 0.32%
2007-05-07 0 12.50 12.50 12.58 12.50 12.58 140,000 1,755,780 12.541 4.078 4.078 4.104 4.078 4.104 429,139 4.0914 0.00%
2007-05-04 0 12.50 12.48 12.50 12.46 12.52 83,000 1,037,240 12.497 4.078 4.071 4.078 4.065 4.084 254,418 4.0769 0.16%
2007-05-03 0 12.48 12.48 12.50 12.48 12.54 99,000 1,237,540 12.500 4.071 4.071 4.078 4.071 4.091 303,462 4.0781 -0.16%
2007-05-02 0 12.50 12.46 12.50 12.40 12.50 98,000 1,219,880 12.448 4.078 4.065 4.078 4.045 4.078 300,397 4.0609 0.81%
2007-04-30 0 12.40 12.40 12.44 12.36 12.42 52,000 644,580 12.396 4.045 4.045 4.058 4.032 4.052 159,394 4.0439 0.00%
2007-04-27 0 12.40 12.40 12.48 12.38 12.42 60,000 743,960 12.399 4.045 4.045 4.071 4.039 4.052 183,917 4.0451 -0.80%
2007-04-26 0 12.50 12.34 12.50 12.34 12.50 72,000 893,905 12.415 4.078 4.026 4.078 4.026 4.078 220,700 4.0503 0.16%
2007-04-25 0 12.48 12.42 12.48 12.38 12.50 48,275 600,143 12.432 4.071 4.052 4.071 4.039 4.078 147,976 4.0557 0.81%
2007-04-24 0 12.38 12.34 12.50 12.26 12.56 449,000 5,575,340 12.417 4.039 4.026 4.078 4.000 4.098 1,376,309 4.0509 0.65%
2007-04-23 0 12.30 12.30 12.32 12.30 12.38 211,000 2,602,520 12.334 4.013 4.013 4.019 4.013 4.039 646,773 4.0239 -0.65%
2007-04-20 0 12.38 12.36 12.38 12.36 12.44 258,000 3,196,720 12.390 4.039 4.032 4.039 4.032 4.058 790,841 4.0422 0.00%
2007-04-19 0 12.38 12.36 12.40 12.38 12.50 195,000 2,422,840 12.425 4.039 4.032 4.045 4.039 4.078 597,729 4.0534 -0.96%
2007-04-18 0 12.50 12.50 12.56 12.48 12.62 178,000 2,229,800 12.527 4.078 4.078 4.098 4.071 4.117 545,619 4.0867 -0.79%
2007-04-17 0 12.60 12.50 12.62 12.60 12.72 137,000 1,735,920 12.671 4.111 4.078 4.117 4.111 4.150 419,943 4.1337 -0.16%
2007-04-16 0 12.62 12.62 12.68 12.54 12.68 69,000 870,680 12.619 4.117 4.117 4.137 4.091 4.137 211,504 4.1166 0.16%
2007-04-13 0 12.60 12.54 12.64 12.50 12.72 403,000 5,075,600 12.595 4.111 4.091 4.124 4.078 4.150 1,235,306 4.1088 -0.94%
2007-04-12 0 12.72 12.74 12.76 12.70 13.10 376,000 4,838,840 12.869 4.150 4.156 4.163 4.143 4.274 1,152,543 4.1984 -2.75%
2007-04-11 0 13.08 13.02 13.10 13.02 13.12 232,000 3,035,940 13.086 4.267 4.248 4.274 4.248 4.280 711,144 4.2691 -0.15%
2007-04-10 0 13.10 13.02 13.04 13.02 13.10 230,000 3,005,000 13.065 4.274 4.248 4.254 4.248 4.274 705,013 4.2623 0.61%
2007-04-04 0 13.02 13.00 13.08 13.02 13.12 66,000 862,420 13.067 4.248 4.241 4.267 4.248 4.280 202,308 4.2629 -0.31%
2007-04-03 0 13.06 13.00 13.08 13.00 13.20 123,000 1,607,960 13.073 4.261 4.241 4.267 4.241 4.306 377,029 4.2648 0.62%
2007-04-02 0 12.98 12.96 13.00 12.90 13.02 201,000 2,611,780 12.994 4.235 4.228 4.241 4.208 4.248 616,120 4.2391 -0.15%
2007-03-30 0 13.00 13.00 13.02 12.98 13.00 103,000 1,338,940 12.999 4.241 4.241 4.248 4.235 4.241 315,723 4.2409 0.31%
2007-03-29 0 12.96 12.94 13.00 12.96 13.04 188,000 2,442,860 12.994 4.228 4.221 4.241 4.228 4.254 576,272 4.2391 -0.61%
2007-03-28 0 13.04 13.02 13.04 13.00 13.06 111,000 1,447,260 13.038 4.254 4.248 4.254 4.241 4.261 340,246 4.2536 -1.06%
2007-03-27 0 13.18 13.18 13.22 13.08 13.30 141,000 1,862,180 13.207 4.300 4.300 4.313 4.267 4.339 432,204 4.3086 -0.75%
2007-03-26 0 13.28 13.28 13.32 13.28 13.32 62,000 823,680 13.285 4.332 4.332 4.345 4.332 4.345 190,047 4.3341 0.00%
2007-03-23 0 13.28 13.28 13.30 13.16 13.28 7,000 92,720 13.246 4.332 4.332 4.339 4.293 4.332 21,457 4.3212 0.15%
2007-03-22 0 13.26 13.26 13.28 13.20 13.28 55,000 728,460 13.245 4.326 4.326 4.332 4.306 4.332 168,590 4.3209 1.07%
2007-03-21 0 13.12 13.10 13.14 13.04 13.14 64,000 837,520 13.086 4.280 4.274 4.287 4.254 4.287 196,178 4.2692 0.92%
2007-03-20 0 13.00 13.00 13.16 12.98 13.12 31,000 405,600 13.084 4.241 4.241 4.293 4.235 4.280 95,024 4.2684 0.15%
2007-03-19 0 12.98 12.96 13.00 12.98 13.00 18,000 233,700 12.983 4.235 4.228 4.241 4.235 4.241 55,175 4.2356 -0.15%
2007-03-16 0 13.00 12.98 13.02 12.98 13.00 49,900 647,812 12.982 4.241 4.235 4.248 4.235 4.241 152,957 4.2352 0.31%
2007-03-15 0 12.96 12.96 13.00 12.94 13.00 151,000 1,957,560 12.964 4.228 4.228 4.241 4.221 4.241 462,857 4.2293 0.15%
2007-03-14 0 12.94 12.94 12.98 12.88 13.02 75,000 968,420 12.912 4.221 4.221 4.235 4.202 4.248 229,896 4.2124 -0.61%
2007-03-13 0 13.02 13.02 13.10 13.02 13.02 2,000 26,040 13.020 4.248 4.248 4.274 4.248 4.248 6,131 4.2476 0.00%
2007-03-12 0 13.02 13.02 13.08 13.00 13.10 34,000 443,040 13.031 4.248 4.248 4.267 4.241 4.274 104,219 4.2510 0.15%
2007-03-09 0 13.00 12.98 13.00 12.96 13.08 29,000 377,000 13.000 4.241 4.235 4.241 4.228 4.267 88,893 4.2411 0.31%
2007-03-08 0 12.96 12.94 12.96 12.90 13.00 94,000 1,217,000 12.947 4.228 4.221 4.228 4.208 4.241 288,136 4.2237 -0.15%
2007-03-07 0 12.98 12.96 12.98 12.96 13.18 90,610 1,179,908 13.022 4.235 4.228 4.235 4.228 4.300 277,745 4.2482 0.15%
2007-03-06 0 12.96 12.94 12.98 12.70 13.00 172,000 2,228,520 12.957 4.228 4.221 4.235 4.143 4.241 527,227 4.2269 0.15%
2007-03-05 0 12.94 12.92 12.94 12.92 13.30 151,000 1,973,920 13.072 4.221 4.215 4.221 4.215 4.339 462,857 4.2646 -4.15%
2007-03-02 0 13.50 13.36 13.50 13.34 13.64 82,000 1,097,700 13.387 4.404 4.358 4.404 4.352 4.450 251,353 4.3672 -1.32%
2007-03-01 0 13.68 13.44 13.60 13.44 13.76 170,000 2,305,280 13.560 4.463 4.385 4.437 4.385 4.489 521,097 4.4239 0.59%
2007-02-28 0 13.60 13.60 13.70 13.10 13.60 140,000 1,880,700 13.434 4.437 4.437 4.469 4.274 4.437 429,139 4.3825 -2.02%
2007-02-27 0 13.88 13.86 13.88 13.86 14.00 189,300 2,643,340 13.964 4.528 4.522 4.528 4.522 4.567 580,257 4.5555 -0.86%
2007-02-26 0 14.00 14.02 14.06 13.78 14.08 186,000 2,600,140 13.979 4.567 4.574 4.587 4.496 4.593 570,141 4.5605 1.60%
2007-02-23 0 13.78 13.78 13.80 13.50 13.80 116,000 1,593,680 13.739 4.496 4.496 4.502 4.404 4.502 355,572 4.4820 -0.14%
2007-02-22 0 13.80 13.60 13.80 13.48 13.90 91,000 1,249,540 13.731 4.502 4.437 4.502 4.398 4.535 278,940 4.4796 2.22%
2007-02-21 0 13.50 13.40 13.56 13.40 13.56 84,000 1,134,140 13.502 4.404 4.372 4.424 4.372 4.424 257,483 4.4047 0.90%
2007-02-16 0 13.38 13.38 13.42 13.34 13.40 91,000 1,217,480 13.379 4.365 4.365 4.378 4.352 4.372 278,940 4.3647 0.00%
2007-02-15 0 13.38 13.38 13.44 13.38 13.48 41,000 550,680 13.431 4.365 4.365 4.385 4.365 4.398 125,676 4.3817 0.00%
2007-02-14 0 13.38 13.34 13.42 13.20 13.50 65,000 868,660 13.364 4.365 4.352 4.378 4.306 4.404 199,243 4.3598 -0.15%
2007-02-13 0 13.40 13.30 13.40 13.30 13.50 44,000 588,620 13.378 4.372 4.339 4.372 4.339 4.404 134,872 4.3643 -0.74%
2007-02-12 0 13.50 13.48 13.50 13.42 13.56 178,000 2,402,900 13.499 4.404 4.398 4.404 4.378 4.424 545,619 4.4040 0.60%
2007-02-09 0 13.42 13.38 13.42 13.16 13.42 172,000 2,291,660 13.324 4.378 4.365 4.378 4.293 4.378 527,227 4.3466 2.13%
2007-02-08 0 13.14 13.14 13.18 13.08 13.14 77,000 1,009,260 13.107 4.287 4.287 4.300 4.267 4.287 236,026 4.2761 0.31%
2007-02-07 0 13.10 13.10 13.16 12.94 13.10 133,000 1,730,060 13.008 4.274 4.274 4.293 4.221 4.274 407,682 4.2437 0.92%
2007-02-06 0 12.98 12.96 12.98 12.96 13.00 181,000 2,350,400 12.986 4.235 4.228 4.235 4.228 4.241 554,815 4.2364 0.15%
2007-02-05 0 12.96 12.92 12.96 12.90 12.96 106,000 1,370,280 12.927 4.228 4.215 4.228 4.208 4.228 324,919 4.2173 1.41%
2007-02-02 0 12.78 12.76 12.80 12.10 12.84 230,000 2,875,840 12.504 4.169 4.163 4.176 3.947 4.189 705,013 4.0791 1.43%
2007-02-01 0 12.60 12.60 12.68 12.60 12.62 23,000 289,820 12.601 4.111 4.111 4.137 4.111 4.117 70,501 4.1108 0.16%
2007-01-31 0 12.58 12.58 12.68 12.58 12.68 34,000 429,820 12.642 4.104 4.104 4.137 4.104 4.137 104,219 4.1242 -0.63%
2007-01-30 0 12.66 12.66 12.78 12.52 12.60 28,000 352,740 12.598 4.130 4.130 4.169 4.084 4.111 85,828 4.1099 0.48%
2007-01-29 0 12.60 12.60 12.82 12.60 12.60 13,000 163,800 12.600 4.111 4.111 4.182 4.111 4.111 39,849 4.1106 0.00%
2007-01-26 0 12.60 12.60 12.76 12.36 12.60 38,000 473,980 12.473 4.111 4.111 4.163 4.032 4.111 116,480 4.0692 -1.56%
2007-01-25 0 12.80 12.82 12.84 12.78 12.86 55,000 704,760 12.814 4.176 4.182 4.189 4.169 4.195 168,590 4.1803 -0.62%
2007-01-24 0 12.88 12.88 12.90 12.82 12.96 34,000 438,200 12.888 4.202 4.202 4.208 4.182 4.228 104,219 4.2046 -0.62%
2007-01-23 0 12.96 12.96 12.98 12.82 13.00 183,000 2,357,400 12.882 4.228 4.228 4.235 4.182 4.241 560,945 4.2025 -0.15%
2007-01-22 0 12.98 12.96 12.98 12.88 13.00 206,000 2,669,180 12.957 4.235 4.228 4.235 4.202 4.241 631,447 4.2271 1.41%
2007-01-19 0 12.80 12.76 12.80 12.64 12.80 145,000 1,841,840 12.702 4.176 4.163 4.176 4.124 4.176 444,465 4.1439 1.11%
2007-01-18 0 12.66 12.62 12.66 12.50 12.66 107,000 1,349,660 12.614 4.130 4.117 4.130 4.078 4.130 327,984 4.1150 1.44%
2007-01-17 0 12.48 12.46 12.54 12.38 12.50 93,000 1,156,080 12.431 4.071 4.065 4.091 4.039 4.078 285,071 4.0554 1.63%
2007-01-16 0 12.28 12.28 12.38 12.28 12.34 132,000 1,624,840 12.309 4.006 4.006 4.039 4.006 4.026 404,616 4.0158 0.16%
2007-01-15 0 12.26 12.24 12.30 12.16 12.26 86,000 1,051,840 12.231 4.000 3.993 4.013 3.967 4.000 263,614 3.9901 0.82%
2007-01-12 0 12.16 12.14 12.18 12.14 12.16 123,000 1,494,220 12.148 3.967 3.960 3.974 3.960 3.967 377,029 3.9631 0.50%
2007-01-11 0 12.10 12.10 12.12 12.10 12.14 155,000 1,878,680 12.121 3.947 3.947 3.954 3.947 3.960 475,118 3.9541 -0.33%
2007-01-10 0 12.14 12.12 12.14 12.10 12.16 149,000 1,804,020 12.108 3.960 3.954 3.960 3.947 3.967 456,726 3.9499 1.17%
2007-01-09 0 12.00 11.98 12.00 11.98 12.02 68,000 816,180 12.003 3.915 3.908 3.915 3.908 3.921 208,439 3.9157 -0.50%
2007-01-08 0 12.06 12.06 12.08 12.00 12.10 51,000 614,820 12.055 3.934 3.934 3.941 3.915 3.947 156,329 3.9329 0.50%
2007-01-05 0 12.00 11.98 12.00 11.94 12.00 67,000 802,560 11.979 3.915 3.908 3.915 3.895 3.915 205,373 3.9078 0.00%
2007-01-04 0 12.00 12.00 12.08 12.00 12.08 96,000 1,156,540 12.047 3.915 3.915 3.941 3.915 3.941 294,266 3.9302 -0.66%
2007-01-03 0 12.08 12.06 12.10 12.02 12.12 79,000 953,200 12.066 3.941 3.934 3.947 3.921 3.954 242,157 3.9363 -0.98%
2007-01-02 0 12.20 12.10 12.20 12.02 12.20 102,000 1,235,660 12.114 3.980 3.947 3.980 3.921 3.980 312,658 3.9521 0.99%
2006-12-29 0 12.08 12.08 12.10 12.08 12.14 55,000 666,760 12.123 3.941 3.941 3.947 3.941 3.960 168,590 3.9549 -0.49%
2006-12-28 0 12.14 12.10 12.14 12.12 12.18 88,000 1,067,960 12.136 3.960 3.947 3.960 3.954 3.974 269,744 3.9592 0.33%
2006-12-27 0 12.10 12.10 12.12 12.10 12.20 26,000 315,020 12.116 3.947 3.947 3.954 3.947 3.980 79,697 3.9527 0.67%
2006-12-22 0 12.02 12.00 12.02 11.96 12.02 153,000 1,834,780 11.992 3.921 3.915 3.921 3.902 3.921 468,987 3.9122 0.33%
2006-12-21 0 11.98 11.98 12.00 11.96 12.00 38,000 455,380 11.984 3.908 3.908 3.915 3.902 3.915 116,480 3.9095 0.00%
2006-12-20 0 11.98 11.98 12.00 11.90 12.00 129,000 1,544,600 11.974 3.908 3.908 3.915 3.882 3.915 395,421 3.9062 0.84%
2006-12-19 0 11.88 11.80 11.88 11.80 12.00 109,000 1,295,880 11.889 3.876 3.850 3.876 3.850 3.915 334,115 3.8785 0.17%
2006-12-18 0 11.86 11.84 11.90 11.78 11.86 46,000 544,160 11.830 3.869 3.863 3.882 3.843 3.869 141,003 3.8592 0.51%
2006-12-15 0 11.80 11.80 11.86 11.60 11.80 15,000 176,000 11.733 3.850 3.850 3.869 3.784 3.850 45,979 3.8278 0.85%
2006-12-14 0 11.70 11.70 11.90 11.66 11.70 18,000 210,140 11.674 3.817 3.817 3.882 3.804 3.817 55,175 3.8086 0.34%
2006-12-13 0 11.66 11.64 11.98 11.60 11.68 44,000 512,040 11.637 3.804 3.797 3.908 3.784 3.810 134,872 3.7965 0.00%
2006-12-12 0 11.66 11.62 11.66 11.62 11.66 32,000 372,420 11.638 3.804 3.791 3.804 3.791 3.804 98,089 3.7968 0.00%
2006-12-11 0 11.66 11.66 11.68 11.62 11.66 38,000 442,780 11.652 3.804 3.804 3.810 3.791 3.804 116,480 3.8013 0.00%
2006-12-08 0 11.66 11.66 11.68 11.64 11.66 17,000 197,960 11.645 3.804 3.804 3.810 3.797 3.804 52,110 3.7989 0.00%
2006-12-07 0 11.66 11.66 11.70 11.66 11.66 33,000 384,900 11.664 3.804 3.804 3.817 3.804 3.804 101,154 3.8051 0.00%
2006-12-06 0 11.66 11.64 11.66 11.62 11.66 111,000 1,292,820 11.647 3.804 3.797 3.804 3.791 3.804 340,246 3.7997 0.00%
2006-12-05 0 11.66 11.66 11.68 11.66 11.70 63,000 736,220 11.686 3.804 3.804 3.810 3.804 3.817 193,112 3.8124 0.00%
2006-12-04 0 11.66 11.64 11.68 11.62 11.76 69,000 806,740 11.692 3.804 3.797 3.810 3.791 3.837 211,504 3.8143 -0.85%
2006-12-01 0 11.76 11.76 11.80 11.76 11.78 36,000 423,720 11.770 3.837 3.837 3.850 3.837 3.843 110,350 3.8398 -0.17%
2006-11-30 0 11.78 11.78 11.84 11.78 11.80 41,000 483,640 11.796 3.843 3.843 3.863 3.843 3.850 125,676 3.8483 0.17%
2006-11-29 0 11.76 11.76 11.80 11.74 11.80 75,000 882,000 11.760 3.837 3.837 3.850 3.830 3.850 229,896 3.8365 -0.51%
2006-11-28 0 11.82 11.76 11.88 11.78 11.84 71,000 838,240 11.806 3.856 3.837 3.876 3.843 3.863 217,635 3.8516 -0.51%
2006-11-27 0 11.88 11.84 11.90 11.84 11.90 75,000 890,100 11.868 3.876 3.863 3.882 3.863 3.882 229,896 3.8718 -0.17%
2006-11-24 0 11.90 11.90 11.96 11.88 11.90 55,000 654,460 11.899 3.882 3.882 3.902 3.876 3.882 168,590 3.8820 -0.17%
2006-11-23 0 11.92 11.92 11.96 11.90 12.00 54,000 644,060 11.927 3.889 3.889 3.902 3.882 3.915 165,525 3.8910 -0.67%
2006-11-22 0 12.00 11.98 12.00 11.98 12.04 88,000 1,057,320 12.015 3.915 3.908 3.915 3.908 3.928 269,744 3.9197 0.00%
2006-11-21 0 12.00 12.00 12.02 11.96 12.00 66,000 791,040 11.985 3.915 3.915 3.921 3.902 3.915 202,308 3.9101 0.33%
2006-11-20 0 11.96 11.94 11.96 11.96 11.98 20,000 239,280 11.964 3.902 3.895 3.902 3.902 3.908 61,306 3.9031 0.17%
2006-11-17 0 11.94 11.94 11.96 11.90 11.92 36,000 428,760 11.910 3.895 3.895 3.902 3.882 3.889 110,350 3.8855 0.00%
2006-11-16 0 11.94 11.90 11.94 11.94 12.02 65,000 779,140 11.987 3.895 3.882 3.895 3.895 3.921 199,243 3.9105 -0.33%
2006-11-15 0 11.98 11.92 11.98 11.88 11.98 20,000 238,080 11.904 3.908 3.889 3.908 3.876 3.908 61,306 3.8835 1.01%
2006-11-14 0 11.86 11.86 11.94 11.86 11.96 62,000 739,100 11.921 3.869 3.869 3.895 3.869 3.902 190,047 3.8890 -0.50%
2006-11-13 0 11.92 11.92 11.98 11.80 12.00 66,000 784,820 11.891 3.889 3.889 3.908 3.850 3.915 202,308 3.8793 0.51%
2006-11-10 0 11.86 11.86 11.98 11.80 12.00 92,000 1,099,560 11.952 3.869 3.869 3.908 3.850 3.915 282,005 3.8991 -1.00%
2006-11-09 0 11.98 11.94 11.98 11.88 11.98 114,000 1,359,120 11.922 3.908 3.895 3.908 3.876 3.908 349,441 3.8894 1.18%
2006-11-08 0 11.84 11.84 11.90 11.76 11.84 110,000 1,295,600 11.778 3.863 3.863 3.882 3.837 3.863 337,180 3.8425 0.00%
2006-11-07 0 11.84 11.80 11.84 11.76 11.90 160,000 1,891,580 11.822 3.863 3.850 3.863 3.837 3.882 490,444 3.8569 0.85%
2006-11-06 0 11.74 11.74 11.76 11.74 11.76 84,000 986,260 11.741 3.830 3.830 3.837 3.830 3.837 257,483 3.8304 0.00%
2006-11-03 0 11.74 11.72 11.74 11.74 11.78 148,000 1,740,380 11.759 3.830 3.823 3.830 3.830 3.843 453,661 3.8363 0.00%
2006-11-02 0 11.74 11.70 11.82 11.70 11.90 217,000 2,556,840 11.783 3.830 3.817 3.856 3.817 3.882 665,165 3.8439 -1.68%
2006-11-01 0 11.94 11.94 11.98 11.90 11.98 32,000 382,600 11.956 3.895 3.895 3.908 3.882 3.908 98,089 3.9005 -0.33%
2006-10-31 0 11.98 11.98 12.12 11.80 11.98 29,000 345,820 11.925 3.908 3.908 3.954 3.850 3.908 88,893 3.8903 0.00%
2006-10-27 0 11.98 11.96 11.98 11.96 12.00 37,000 443,160 11.977 3.908 3.902 3.908 3.902 3.915 113,415 3.9074 0.17%
2006-10-26 0 11.96 11.96 12.08 11.96 12.00 42,000 503,560 11.990 3.902 3.902 3.941 3.902 3.915 128,742 3.9114 -1.81%
2006-10-25 0 12.18 12.18 12.20 11.98 12.20 3,139,000 37,072,120 11.810 3.974 3.974 3.980 3.908 3.980 9,621,899 3.8529 2.18%
2006-10-24 0 11.92 11.92 12.00 11.62 12.08 382,000 4,456,540 11.666 3.889 3.889 3.915 3.791 3.941 1,170,935 3.8060 -1.32%
2006-10-23 0 12.08 11.82 12.08 11.98 12.10 77,000 925,420 12.018 3.941 3.856 3.941 3.908 3.947 236,026 3.9208 0.67%
2006-10-20 0 12.00 11.88 12.00 11.84 12.00 53,000 630,140 11.889 3.915 3.876 3.915 3.863 3.915 162,460 3.8787 1.52%
2006-10-19 0 11.82 11.78 11.86 11.80 11.90 643,000 7,591,160 11.806 3.856 3.843 3.869 3.850 3.882 1,970,972 3.8515 0.00%
2006-10-18 0 11.82 11.82 12.00 11.70 11.90 27,000 318,380 11.792 3.856 3.856 3.915 3.817 3.882 82,762 3.8469 0.17%
2006-10-17 0 11.80 11.76 11.90 11.72 11.80 56,000 657,660 11.744 3.850 3.837 3.882 3.823 3.850 171,655 3.8313 0.51%
2006-10-16 0 11.74 11.74 11.78 11.70 11.82 85,000 999,440 11.758 3.830 3.830 3.843 3.817 3.856 260,548 3.8359 -0.68%
2006-10-13 0 11.82 11.80 11.82 11.82 11.90 67,000 794,580 11.859 3.856 3.850 3.856 3.856 3.882 205,373 3.8690 0.17%
2006-10-12 0 11.80 11.80 11.82 11.74 12.00 351,000 4,152,880 11.832 3.850 3.850 3.856 3.830 3.915 1,075,912 3.8599 -2.16%
2006-10-11 0 12.06 12.04 12.08 12.04 12.18 94,000 1,136,920 12.095 3.934 3.928 3.941 3.928 3.974 288,136 3.9458 -1.47%
2006-10-10 0 12.24 12.18 12.24 12.18 12.24 4,000 48,780 12.195 3.993 3.974 3.993 3.974 3.993 12,261 3.9784 0.00%
2006-10-09 0 12.24 12.22 12.24 12.18 12.24 36,000 439,840 12.218 3.993 3.987 3.993 3.974 3.993 110,350 3.9859 0.49%
2006-10-06 0 12.18 12.18 12.30 12.14 12.22 48,375 588,855 12.173 3.974 3.974 4.013 3.960 3.987 148,283 3.9712 -0.33%
2006-10-05 0 12.40 12.38 12.42 12.32 12.42 188,000 2,330,000 12.394 3.987 3.980 3.993 3.961 3.993 584,760 3.9845 0.16%
2006-10-04 0 12.38 12.38 12.50 12.38 12.42 88,000 1,091,140 12.399 3.980 3.980 4.019 3.980 3.993 273,718 3.9864 -0.16%
2006-10-03 0 12.40 12.38 12.46 12.38 12.42 86,000 1,066,440 12.400 3.987 3.980 4.006 3.980 3.993 267,497 3.9867 0.00%
2006-09-29 0 12.40 12.40 12.58 12.32 12.60 68,000 844,040 12.412 3.987 3.987 4.044 3.961 4.051 211,509 3.9906 0.16%
2006-09-28 0 12.38 12.38 12.40 12.30 12.40 43,000 531,220 12.354 3.980 3.980 3.987 3.954 3.987 133,748 3.9718 -0.16%
2006-09-27 0 12.40 12.36 12.44 12.32 12.40 139,000 1,717,080 12.353 3.987 3.974 3.999 3.961 3.987 432,349 3.9715 0.00%
2006-09-26 0 12.40 12.38 12.40 12.40 12.50 71,000 883,000 12.437 3.987 3.980 3.987 3.987 4.019 220,840 3.9984 -0.80%
2006-09-25 0 12.50 12.48 12.52 12.50 12.66 139,000 1,743,480 12.543 4.019 4.012 4.025 4.019 4.070 432,349 4.0326 -1.57%
2006-09-22 0 12.70 12.70 12.74 12.70 12.80 132,000 1,680,520 12.731 4.083 4.083 4.096 4.083 4.115 410,576 4.0931 -1.09%
2006-09-21 0 12.84 12.80 12.84 12.80 12.86 68,000 872,300 12.828 4.128 4.115 4.128 4.115 4.134 211,509 4.1242 0.31%
2006-09-20 0 12.80 12.78 12.80 12.76 12.80 128,000 1,636,020 12.781 4.115 4.109 4.115 4.102 4.115 398,135 4.1092 0.16%
2006-09-19 0 12.78 12.76 12.80 12.68 12.78 165,000 2,102,600 12.743 4.109 4.102 4.115 4.077 4.109 513,220 4.0969 0.79%
2006-09-18 0 12.68 12.62 12.68 12.48 12.68 171,000 2,148,160 12.562 4.077 4.057 4.077 4.012 4.077 531,883 4.0388 1.28%
2006-09-15 0 12.52 12.50 12.52 12.42 13.26 488,000 6,175,540 12.655 4.025 4.019 4.025 3.993 4.263 1,517,888 4.0685 -5.01%
2006-09-14 0 13.18 13.14 13.24 13.16 13.26 75,000 989,860 13.198 4.237 4.225 4.257 4.231 4.263 233,282 4.2432 -0.15%
2006-09-13 0 13.20 13.18 13.26 13.04 13.20 43,000 566,780 13.181 4.244 4.237 4.263 4.192 4.244 133,748 4.2377 0.15%
2006-09-12 0 13.18 13.16 13.22 13.16 13.28 41,000 543,440 13.255 4.237 4.231 4.250 4.231 4.270 127,527 4.2614 -0.15%
2006-09-11 0 13.20 13.00 13.24 12.98 13.30 144,000 1,889,960 13.125 4.244 4.179 4.257 4.173 4.276 447,901 4.2196 -0.30%
2006-09-08 0 13.24 13.20 13.26 13.20 13.30 70,000 926,860 13.241 4.257 4.244 4.263 4.244 4.276 217,730 4.2569 0.30%
2006-09-07 0 13.20 13.18 13.20 13.18 13.20 56,000 738,440 13.186 4.244 4.237 4.244 4.237 4.244 174,184 4.2394 0.92%
2006-09-06 0 13.08 13.06 13.10 12.90 13.08 234,000 3,034,540 12.968 4.205 4.199 4.212 4.147 4.205 727,840 4.1692 1.40%
2006-09-05 0 12.90 12.88 12.90 12.88 12.94 295,000 3,804,640 12.897 4.147 4.141 4.147 4.141 4.160 917,576 4.1464 0.00%
2006-09-04 0 12.90 12.88 12.92 12.90 12.92 256,000 3,303,380 12.904 4.147 4.141 4.154 4.147 4.154 796,269 4.1486 0.00%
2006-09-01 0 12.90 12.86 12.90 12.88 12.90 219,000 2,823,600 12.893 4.147 4.134 4.147 4.141 4.147 681,183 4.1451 0.16%
2006-08-31 0 12.88 12.84 12.88 12.86 12.92 153,000 1,970,980 12.882 4.141 4.128 4.141 4.134 4.154 475,895 4.1416 -0.16%
2006-08-30 0 12.90 12.88 12.90 12.88 12.94 232,000 2,992,280 12.898 4.147 4.141 4.147 4.141 4.160 721,619 4.1466 -0.77%
2006-08-29 0 13.00 12.92 13.00 12.96 13.00 54,000 701,320 12.987 4.179 4.154 4.179 4.167 4.179 167,963 4.1754 0.00%
2006-08-28 0 13.00 12.94 13.00 12.86 13.00 77,667 1,007,158 12.968 4.179 4.160 4.179 4.134 4.179 241,578 4.1691 0.93%
2006-08-25 0 12.88 12.86 12.90 12.88 12.90 35,000 451,280 12.894 4.141 4.134 4.147 4.141 4.147 108,865 4.1453 0.00%
2006-08-24 0 12.88 12.86 12.90 12.86 13.00 190,000 2,450,960 12.900 4.141 4.134 4.147 4.134 4.179 590,981 4.1473 -0.16%
2006-08-23 0 12.90 12.88 12.94 12.88 12.90 105,000 1,354,140 12.897 4.147 4.141 4.160 4.141 4.147 326,595 4.1462 -0.77%
2006-08-22 0 13.00 12.98 13.00 13.00 13.00 193,000 2,509,000 13.000 4.179 4.173 4.179 4.179 4.179 600,312 4.1795 0.00%
2006-08-21 0 13.00 13.00 13.06 12.98 13.20 266,000 3,470,280 13.046 4.179 4.179 4.199 4.173 4.244 827,373 4.1943 -1.07%
2006-08-18 0 13.14 13.14 13.16 13.14 13.20 88,000 1,159,780 13.179 4.225 4.225 4.231 4.225 4.244 273,718 4.2371 -0.76%
2006-08-17 0 13.24 13.22 13.24 13.20 13.30 61,000 807,880 13.244 4.257 4.250 4.257 4.244 4.276 189,736 4.2579 -0.45%
2006-08-16 0 13.30 13.28 13.32 13.28 13.34 81,000 1,077,380 13.301 4.276 4.270 4.282 4.270 4.289 251,945 4.2763 0.15%
2006-08-15 0 13.28 13.24 13.28 13.10 13.30 54,666 724,131 13.246 4.270 4.257 4.270 4.212 4.276 170,035 4.2587 -1.34%
2006-08-14 0 13.46 13.22 13.46 13.26 13.50 13,000 174,160 13.397 4.327 4.250 4.327 4.263 4.340 40,436 4.3071 1.66%
2006-08-11 0 13.24 13.20 13.30 13.20 13.26 74,000 979,240 13.233 4.257 4.244 4.276 4.244 4.263 230,172 4.2544 -0.45%
2006-08-10 0 13.30 13.26 13.30 13.24 13.38 57,000 758,440 13.306 4.276 4.263 4.276 4.257 4.302 177,294 4.2779 -0.60%
2006-08-09 0 13.38 13.30 13.38 13.20 13.40 34,000 452,300 13.303 4.302 4.276 4.302 4.244 4.308 105,755 4.2769 0.90%
2006-08-08 0 13.26 13.26 13.28 13.26 13.32 35,000 465,260 13.293 4.263 4.263 4.270 4.263 4.282 108,865 4.2737 -0.90%
2006-08-07 0 13.38 13.36 13.38 13.34 13.38 57,000 761,994 13.368 4.302 4.295 4.302 4.289 4.302 177,294 4.2979 0.15%
2006-08-04 0 13.36 13.36 13.40 13.32 13.44 53,000 709,760 13.392 4.295 4.295 4.308 4.282 4.321 164,853 4.3054 -0.45%
2006-08-03 0 13.42 13.42 13.44 13.36 13.60 49,000 657,420 13.417 4.315 4.315 4.321 4.295 4.372 152,411 4.3135 0.30%
2006-08-02 0 13.38 13.34 13.38 13.32 13.40 59,000 788,660 13.367 4.302 4.289 4.302 4.282 4.308 183,515 4.2975 0.15%
2006-08-01 0 13.36 13.34 13.36 13.30 13.36 44,000 585,820 13.314 4.295 4.289 4.295 4.276 4.295 136,859 4.2805 0.45%
2006-07-31 0 13.30 13.26 13.30 13.20 13.38 52,000 690,660 13.282 4.276 4.263 4.276 4.244 4.302 161,742 4.2701 0.30%
2006-07-28 0 13.26 13.22 13.28 13.10 13.32 177,000 2,343,720 13.241 4.263 4.250 4.270 4.212 4.282 550,546 4.2571 -0.45%
2006-07-27 0 13.32 13.32 13.34 13.26 13.36 160,667 2,136,671 13.299 4.282 4.282 4.289 4.263 4.295 499,743 4.2755 1.06%
2006-07-26 0 13.18 13.18 13.36 13.18 13.30 53,000 700,020 13.208 4.237 4.237 4.295 4.237 4.276 164,853 4.2463 -0.90%
2006-07-25 0 13.30 13.22 13.30 13.22 13.40 58,000 771,760 13.306 4.276 4.250 4.276 4.250 4.308 180,405 4.2779 0.00%
2006-07-24 0 13.30 13.20 13.36 13.30 13.30 3,000 39,900 13.300 4.276 4.244 4.295 4.276 4.276 9,331 4.2759 0.00%
2006-07-21 0 13.30 13.20 13.30 13.30 13.30 16,000 212,800 13.300 4.276 4.244 4.276 4.276 4.276 49,767 4.2759 -0.75%
2006-07-20 0 13.40 13.30 13.40 13.20 13.40 88,000 1,171,300 13.310 4.308 4.276 4.308 4.244 4.308 273,718 4.2792 1.90%
2006-07-19 0 13.15 13.10 13.20 13.00 13.15 56,000 731,400 13.061 4.228 4.212 4.244 4.179 4.228 174,184 4.1990 1.54%
2006-07-18 0 12.95 12.95 13.00 12.90 13.15 125,667 1,640,538 13.055 4.163 4.163 4.179 4.147 4.228 390,878 4.1971 -1.52%
2006-07-17 0 13.15 13.15 13.25 13.15 13.20 50,000 658,250 13.165 4.228 4.228 4.260 4.228 4.244 155,521 4.2325 0.00%
2006-07-14 0 13.15 13.15 13.40 13.00 13.00 13,000 169,000 13.000 4.228 4.228 4.308 4.179 4.179 40,436 4.1795 -2.23%
2006-07-13 0 13.45 13.30 13.45 13.35 13.55 33,000 443,800 13.448 4.324 4.276 4.324 4.292 4.356 102,644 4.3237 0.37%
2006-07-12 0 13.40 13.40 13.55 13.35 13.60 102,000 1,385,050 13.579 4.308 4.308 4.356 4.292 4.372 317,264 4.3656 -1.11%
2006-07-11 0 13.55 13.45 13.60 13.40 13.55 57,000 768,700 13.486 4.356 4.324 4.372 4.308 4.356 177,294 4.3357 1.12%
2006-07-10 0 13.40 13.40 13.45 13.40 13.45 25,000 335,350 13.414 4.308 4.308 4.324 4.308 4.324 77,761 4.3126 0.00%
2006-07-07 0 13.40 13.35 13.40 13.35 13.40 65,000 868,000 13.354 4.308 4.292 4.308 4.292 4.308 202,178 4.2933 0.00%
2006-07-06 0 13.40 13.35 13.40 13.15 13.40 120,000 1,591,050 13.259 4.308 4.292 4.308 4.228 4.308 373,251 4.2627 1.52%
2006-07-05 0 13.20 13.15 13.20 13.15 13.20 105,000 1,385,550 13.196 4.244 4.228 4.244 4.228 4.244 326,595 4.2424 0.38%
2006-07-04 0 13.15 13.10 13.20 13.10 13.15 56,000 735,150 13.128 4.228 4.212 4.244 4.212 4.228 174,184 4.2205 0.00%
2006-07-03 0 13.15 13.10 13.15 13.05 13.15 36,000 471,700 13.103 4.228 4.212 4.228 4.196 4.228 111,975 4.2125 0.38%
2006-06-30 0 13.10 13.05 13.10 13.05 13.10 85,000 1,113,400 13.099 4.212 4.196 4.212 4.196 4.212 264,386 4.2113 0.38%
2006-06-29 0 13.05 13.05 13.15 13.00 13.10 27,000 352,650 13.061 4.196 4.196 4.228 4.179 4.212 83,982 4.1991 -0.38%
2006-06-28 0 13.10 13.10 13.20 12.80 13.15 131,000 1,708,200 13.040 4.212 4.212 4.244 4.115 4.228 407,466 4.1923 0.77%
2006-06-27 0 13.00 12.95 13.10 12.95 13.10 31,000 403,300 13.010 4.179 4.163 4.212 4.163 4.212 96,423 4.1826 -0.38%
2006-06-26 0 13.05 12.95 13.10 12.90 13.05 48,000 621,650 12.951 4.196 4.163 4.212 4.147 4.196 149,300 4.1638 -0.38%
2006-06-23 0 13.10 13.00 13.15 12.90 13.10 90,000 1,173,200 13.036 4.212 4.179 4.228 4.147 4.212 279,938 4.1909 0.38%
2006-06-22 0 13.05 12.80 13.05 13.00 13.10 110,155 1,435,792 13.034 4.196 4.115 4.196 4.179 4.212 342,629 4.1905 1.16%
2006-06-21 0 12.90 12.70 12.95 12.80 13.00 138,000 1,778,650 12.889 4.147 4.083 4.163 4.115 4.179 429,239 4.1437 0.78%
2006-06-20 0 12.80 12.75 12.80 12.75 12.80 94,000 1,200,500 12.771 4.115 4.099 4.115 4.099 4.115 292,380 4.1060 0.00%
2006-06-19 0 12.80 12.60 12.80 12.55 12.80 56,000 709,800 12.675 4.115 4.051 4.115 4.035 4.115 174,184 4.0750 0.39%
2006-06-16 0 12.75 12.70 12.75 12.75 12.90 68,000 870,150 12.796 4.099 4.083 4.099 4.099 4.147 211,509 4.1140 0.39%
2006-06-15 0 12.70 12.55 12.70 12.70 12.75 12,000 152,500 12.708 4.083 4.035 4.083 4.083 4.099 37,325 4.0857 1.60%
2006-06-14 0 12.50 12.50 12.60 12.40 12.95 129,000 1,619,350 12.553 4.019 4.019 4.051 3.987 4.163 401,245 4.0358 -2.72%
2006-06-13 0 12.85 12.80 12.95 12.40 12.95 229,500 2,924,646 12.744 4.131 4.115 4.163 3.987 4.163 713,843 4.0970 -1.15%
2006-06-12 0 13.00 12.95 13.00 12.85 13.00 7,000 90,400 12.914 4.179 4.163 4.179 4.131 4.179 21,773 4.1519 0.78%
2006-06-09 0 12.90 12.85 12.90 12.70 13.00 57,000 730,950 12.824 4.147 4.131 4.147 4.083 4.179 177,294 4.1228 0.39%
2006-06-08 0 12.85 12.85 13.00 12.80 13.20 151,000 1,955,000 12.947 4.131 4.131 4.179 4.115 4.244 469,674 4.1625 -2.65%
2006-06-07 0 13.20 13.15 13.20 13.10 13.30 116,000 1,527,850 13.171 4.244 4.228 4.244 4.212 4.276 360,809 4.2345 0.76%
2006-06-06 0 13.10 13.05 13.15 13.00 13.20 71,000 930,700 13.108 4.212 4.196 4.228 4.179 4.244 220,840 4.2144 0.77%
2006-06-05 0 13.00 13.00 13.10 12.90 13.20 71,000 926,200 13.045 4.179 4.179 4.212 4.147 4.244 220,840 4.1940 -0.38%
2006-06-02 0 13.05 13.05 13.10 12.80 13.10 132,000 1,699,900 12.878 4.196 4.196 4.212 4.115 4.212 410,576 4.1403 0.08%
2006-06-01 0 13.55 13.45 13.55 13.40 13.60 91,000 1,225,300 13.465 4.192 4.161 4.192 4.146 4.208 294,119 4.1660 -0.37%
2006-05-30 0 13.60 13.60 13.65 13.45 13.65 66,000 890,550 13.493 4.208 4.208 4.223 4.161 4.223 213,317 4.1748 1.49%
2006-05-29 0 13.40 13.35 13.50 13.30 13.40 18,000 240,400 13.356 4.146 4.130 4.177 4.115 4.146 58,177 4.1322 0.37%
2006-05-26 0 13.35 13.30 13.35 13.25 13.40 106,000 1,410,000 13.302 4.130 4.115 4.130 4.100 4.146 342,600 4.1156 0.38%
2006-05-25 0 13.30 13.30 13.35 13.25 13.35 152,000 2,020,450 13.292 4.115 4.115 4.130 4.100 4.130 491,276 4.1127 -0.37%
2006-05-24 0 13.35 13.30 13.35 13.35 13.45 74,667 999,854 13.391 4.130 4.115 4.130 4.130 4.161 241,329 4.1431 -1.84%
2006-05-23 0 13.60 13.40 13.60 13.40 13.65 190,000 2,568,650 13.519 4.208 4.146 4.208 4.146 4.223 614,095 4.1828 2.26%
2006-05-22 0 13.30 13.25 13.30 13.20 13.60 140,000 1,877,000 13.407 4.115 4.100 4.115 4.084 4.208 452,491 4.1482 -1.48%
2006-05-19 0 13.50 13.50 13.55 13.40 13.55 171,000 2,303,750 13.472 4.177 4.177 4.192 4.146 4.192 552,685 4.1683 -0.37%
2006-05-18 0 13.55 13.55 13.60 13.30 13.65 68,000 915,450 13.463 4.192 4.192 4.208 4.115 4.223 219,781 4.1653 -1.09%
2006-05-17 0 13.70 13.70 13.85 13.60 13.70 141,000 1,921,850 13.630 4.239 4.239 4.285 4.208 4.239 455,723 4.2171 1.11%
2006-05-16 0 13.55 13.55 13.60 13.50 13.80 204,000 2,773,326 13.595 4.192 4.192 4.208 4.177 4.270 659,344 4.2062 -1.45%
2006-05-15 0 13.75 13.60 13.75 13.60 14.00 350,000 4,816,950 13.763 4.254 4.208 4.254 4.208 4.332 1,131,227 4.2582 -1.79%
2006-05-12 0 14.00 13.95 14.05 13.60 14.00 111,000 1,540,700 13.880 4.332 4.316 4.347 4.208 4.332 358,761 4.2945 -1.06%
2006-05-11 0 14.15 14.05 14.15 14.00 14.20 160,000 2,250,700 14.067 4.378 4.347 4.378 4.332 4.393 517,132 4.3523 -0.35%
2006-05-10 0 14.20 14.10 14.20 14.00 14.30 124,000 1,757,700 14.175 4.393 4.363 4.393 4.332 4.424 400,778 4.3857 -0.35%
2006-05-09 0 14.25 14.20 14.25 14.25 14.35 56,000 799,700 14.280 4.409 4.393 4.409 4.409 4.440 180,996 4.4183 -0.35%
2006-05-08 0 14.30 14.25 14.30 14.20 14.30 190,000 2,707,700 14.251 4.424 4.409 4.424 4.393 4.424 614,095 4.4093 1.42%
2006-05-04 0 14.10 14.05 14.10 14.00 14.55 300,000 4,237,700 14.126 4.363 4.347 4.363 4.332 4.502 969,623 4.3705 -2.08%
2006-05-03 0 14.40 14.30 14.40 14.15 14.45 362,000 5,177,050 14.301 4.455 4.424 4.455 4.378 4.471 1,170,012 4.4248 4.35%
2006-05-02 0 13.80 13.80 14.15 13.75 14.10 308,000 4,303,900 13.974 4.270 4.270 4.378 4.254 4.363 995,480 4.3234 0.36%
2006-04-28 0 13.75 13.70 13.80 13.25 13.85 213,000 2,923,800 13.727 4.254 4.239 4.270 4.100 4.285 688,432 4.2470 0.00%
2006-04-27 0 13.75 13.70 13.85 13.45 13.80 267,000 3,644,800 13.651 4.254 4.239 4.285 4.161 4.270 862,964 4.2236 2.61%
2006-04-26 0 13.40 13.40 13.45 13.25 13.40 175,000 2,327,900 13.302 4.146 4.146 4.161 4.100 4.146 565,613 4.1157 1.52%
2006-04-25 0 13.20 13.20 13.30 13.20 13.50 128,000 1,704,700 13.318 4.084 4.084 4.115 4.084 4.177 413,706 4.1206 -1.49%
2006-04-24 0 13.40 13.40 13.45 13.30 13.45 231,000 3,085,950 13.359 4.146 4.146 4.161 4.115 4.161 746,610 4.1333 0.37%
2006-04-21 0 13.35 13.30 13.35 13.30 13.35 135,000 1,801,950 13.348 4.130 4.115 4.130 4.115 4.130 436,330 4.1298 0.00%
2006-04-20 0 13.35 13.15 13.35 13.10 13.40 198,000 2,633,150 13.299 4.130 4.069 4.130 4.053 4.146 639,951 4.1146 0.00%
2006-04-19 0 13.35 13.30 13.40 13.30 13.50 191,000 2,557,800 13.392 4.130 4.115 4.146 4.115 4.177 617,327 4.1433 0.00%
2006-04-18 0 13.35 13.35 13.40 13.20 13.35 462,000 6,144,000 13.299 4.130 4.130 4.146 4.084 4.130 1,493,219 4.1146 2.69%
2006-04-13 0 13.00 13.00 13.10 12.70 13.10 417,000 5,416,000 12.988 4.022 4.022 4.053 3.929 4.053 1,347,776 4.0185 2.36%
2006-04-12 0 12.70 12.70 12.75 12.60 12.75 300,000 3,809,400 12.698 3.929 3.929 3.945 3.898 3.945 969,623 3.9287 0.40%
2006-04-11 0 12.65 12.60 12.65 12.55 12.70 66,800 844,680 12.645 3.914 3.898 3.914 3.883 3.929 215,903 3.9123 0.40%
2006-04-10 0 12.60 12.55 12.60 12.60 12.70 29,000 366,350 12.633 3.898 3.883 3.898 3.898 3.929 93,730 3.9086 -0.40%
2006-04-07 0 12.65 12.65 12.70 12.60 12.75 151,000 1,910,300 12.651 3.914 3.914 3.929 3.898 3.945 488,044 3.9142 0.00%
2006-04-06 0 12.65 12.60 12.65 12.45 12.70 253,000 3,190,250 12.610 3.914 3.898 3.914 3.852 3.929 817,715 3.9014 1.61%
2006-04-04 0 12.45 12.40 12.45 12.20 12.45 184,000 2,277,800 12.379 3.852 3.837 3.852 3.775 3.852 594,702 3.8302 1.63%
2006-04-03 0 12.25 12.20 12.30 12.00 12.25 101,000 1,234,400 12.222 3.790 3.775 3.806 3.713 3.790 326,440 3.7814 0.00%
2006-03-31 0 12.25 12.20 12.25 12.20 12.30 108,000 1,320,600 12.228 3.790 3.775 3.790 3.775 3.806 349,064 3.7833 0.41%
2006-03-30 0 12.20 12.15 12.25 12.15 12.30 49,000 598,450 12.213 3.775 3.759 3.790 3.759 3.806 158,372 3.7788 0.00%
2006-03-29 0 12.20 12.10 12.20 12.10 12.30 181,000 2,209,050 12.205 3.775 3.744 3.775 3.744 3.806 585,006 3.7761 -0.41%
2006-03-28 0 12.25 12.20 12.25 12.05 12.30 173,000 2,103,150 12.157 3.790 3.775 3.790 3.728 3.806 559,149 3.7613 2.08%
2006-03-27 0 12.00 11.90 12.05 11.90 12.00 34,000 407,800 11.994 3.713 3.682 3.728 3.682 3.713 109,891 3.7110 0.84%
2006-03-24 0 11.90 11.90 12.00 11.90 12.05 46,000 549,700 11.950 3.682 3.682 3.713 3.682 3.728 148,676 3.6973 -1.24%
2006-03-23 0 12.05 12.00 12.20 11.90 12.05 61,000 729,200 11.954 3.728 3.713 3.775 3.682 3.728 197,157 3.6986 0.00%
2006-03-22 0 12.05 12.05 12.15 12.00 12.20 60,000 722,950 12.049 3.728 3.728 3.759 3.713 3.775 193,925 3.7280 -1.23%
2006-03-21 0 12.20 12.15 12.25 12.10 12.25 124,000 1,510,450 12.181 3.775 3.759 3.790 3.744 3.790 400,778 3.7688 0.83%
2006-03-20 0 12.10 12.05 12.10 11.85 12.35 74,000 891,700 12.050 3.744 3.728 3.744 3.666 3.821 239,174 3.7283 2.11%
2006-03-17 0 11.85 11.85 11.95 11.75 11.95 98,000 1,163,250 11.870 3.666 3.666 3.697 3.635 3.697 316,744 3.6725 0.42%
2006-03-16 0 11.80 11.70 11.80 11.65 11.80 85,000 998,050 11.742 3.651 3.620 3.651 3.604 3.651 274,727 3.6329 1.29%
2006-03-15 0 11.65 11.60 11.70 11.60 11.70 97,000 1,128,650 11.636 3.604 3.589 3.620 3.589 3.620 313,511 3.6000 0.00%
2006-03-14 0 11.65 11.60 11.65 11.55 11.65 38,000 440,950 11.604 3.604 3.589 3.604 3.574 3.604 122,819 3.5902 0.00%
2006-03-13 0 11.65 11.55 11.65 11.45 11.65 109,400 1,265,490 11.568 3.604 3.574 3.604 3.543 3.604 353,589 3.5790 1.75%
2006-03-10 0 11.45 11.30 11.50 11.30 11.50 111,000 1,267,300 11.417 3.543 3.496 3.558 3.496 3.558 358,761 3.5324 -0.43%
2006-03-09 0 11.50 11.35 11.50 11.40 11.50 46,000 527,300 11.463 3.558 3.512 3.558 3.527 3.558 148,676 3.5466 1.77%
2006-03-08 0 11.30 11.30 11.35 11.30 11.35 94,000 1,064,050 11.320 3.496 3.496 3.512 3.496 3.512 303,815 3.5023 -0.88%
2006-03-07 0 11.40 11.40 11.50 11.40 11.50 96,000 1,099,400 11.452 3.527 3.527 3.558 3.527 3.558 310,279 3.5433 -0.87%
2006-03-06 0 11.50 11.50 11.55 11.50 11.55 70,000 805,550 11.508 3.558 3.558 3.574 3.558 3.574 226,245 3.5605 0.00%
2006-03-03 0 11.50 11.50 11.55 11.40 11.50 99,000 1,131,700 11.431 3.558 3.558 3.574 3.527 3.558 319,976 3.5368 0.88%
2006-03-02 0 11.40 11.40 11.50 11.40 11.50 77,000 882,000 11.455 3.527 3.527 3.558 3.527 3.558 248,870 3.5440 -0.87%
2006-03-01 0 11.50 11.40 11.50 11.40 11.50 48,000 550,600 11.471 3.558 3.527 3.558 3.527 3.558 155,140 3.5491 0.00%
2006-02-28 0 11.50 11.40 11.50 11.35 11.55 272,000 3,102,900 11.408 3.558 3.527 3.558 3.512 3.574 879,125 3.5295 0.44%
2006-02-27 0 11.45 11.45 11.50 11.30 11.50 148,000 1,691,800 11.431 3.543 3.543 3.558 3.496 3.558 478,347 3.5368 0.88%
2006-02-24 0 11.35 11.30 11.35 11.30 11.35 40,000 453,150 11.329 3.512 3.496 3.512 3.496 3.512 129,283 3.5051 0.44%
2006-02-23 0 11.30 11.30 11.35 11.30 11.30 38,000 429,550 11.304 3.496 3.496 3.512 3.496 3.496 122,819 3.4974 -0.44%
2006-02-22 0 11.35 11.30 11.40 11.25 11.35 56,000 634,200 11.325 3.512 3.496 3.527 3.481 3.512 180,996 3.5039 -0.44%
2006-02-21 0 11.40 11.30 11.40 11.30 11.40 70,000 795,150 11.359 3.527 3.496 3.527 3.496 3.527 226,245 3.5145 0.00%
2006-02-20 0 11.40 11.20 11.40 11.40 11.40 50,000 570,000 11.400 3.527 3.465 3.527 3.527 3.527 161,604 3.5271 0.00%
2006-02-17 0 11.40 11.30 11.40 11.30 11.40 57,000 646,100 11.335 3.527 3.496 3.527 3.496 3.527 184,228 3.5071 0.44%
2006-02-16 0 11.35 11.30 11.40 11.15 11.35 111,000 1,250,050 11.262 3.512 3.496 3.527 3.450 3.512 358,761 3.4844 1.34%
2006-02-15 0 11.20 11.15 11.25 11.15 11.20 105,000 1,175,950 11.200 3.465 3.450 3.481 3.450 3.465 339,368 3.4651 0.00%
2006-02-14 0 11.20 11.10 11.20 11.20 11.25 48,000 537,650 11.201 3.465 3.434 3.465 3.465 3.481 155,140 3.4656 0.00%
2006-02-13 0 11.20 11.20 11.25 11.20 11.25 164,000 1,839,300 11.215 3.465 3.465 3.481 3.465 3.481 530,061 3.4700 0.00%
2006-02-10 0 11.20 11.20 11.25 11.20 11.25 69,000 774,800 11.229 3.465 3.465 3.481 3.465 3.481 223,013 3.4742 0.00%
2006-02-09 0 11.20 11.20 11.25 11.20 11.25 89,600 1,003,780 11.203 3.465 3.465 3.481 3.465 3.481 289,594 3.4662 -0.44%
2006-02-08 0 11.25 11.20 11.25 11.20 11.25 70,000 784,750 11.211 3.481 3.465 3.481 3.465 3.481 226,245 3.4686 0.00%
2006-02-07 0 11.25 11.20 11.30 11.20 11.25 32,000 359,250 11.227 3.481 3.465 3.496 3.465 3.481 103,426 3.4735 0.00%
2006-02-06 0 11.25 11.20 11.25 11.20 11.25 38,200 428,650 11.221 3.481 3.465 3.481 3.465 3.481 123,465 3.4718 0.00%
2006-02-03 0 11.25 11.20 11.30 11.20 11.25 58,000 651,950 11.241 3.481 3.465 3.496 3.465 3.481 187,460 3.4778 -0.88%
2006-02-02 0 11.35 11.20 11.40 11.25 11.35 120,000 1,355,950 11.300 3.512 3.465 3.527 3.481 3.512 387,849 3.4961 0.89%
2006-02-01 0 11.25 11.25 11.30 11.20 11.30 84,000 946,000 11.262 3.481 3.481 3.496 3.465 3.496 271,494 3.4844 1.35%
2006-01-27 0 11.10 11.10 11.20 11.00 11.20 44,000 486,800 11.064 3.434 3.434 3.465 3.403 3.465 142,211 3.4231 0.45%
2006-01-26 0 11.05 10.95 11.05 11.10 11.10 3,000 33,300 11.100 3.419 3.388 3.419 3.434 3.434 9,696 3.4343 0.91%
2006-01-25 0 10.95 10.95 11.10 10.95 10.95 4,000 43,800 10.950 3.388 3.388 3.434 3.388 3.388 12,928 3.3879 -0.45%
2006-01-24 0 11.00 11.00 11.05 10.95 11.00 35,000 384,000 10.971 3.403 3.403 3.419 3.388 3.403 113,123 3.3945 0.00%
2006-01-23 0 11.00 11.00 11.10 10.95 11.05 45,000 494,450 10.988 3.403 3.403 3.434 3.388 3.419 145,443 3.3996 -0.90%
2006-01-20 0 11.10 11.00 11.10 11.00 11.10 9,000 99,600 11.067 3.434 3.403 3.434 3.403 3.434 29,089 3.4240 0.00%
2006-01-19 0 11.10 11.05 11.10 11.00 11.10 44,000 486,950 11.067 3.434 3.419 3.434 3.403 3.434 142,211 3.4241 0.45%
2006-01-18 0 11.05 11.00 11.05 11.00 11.05 26,000 287,200 11.046 3.419 3.403 3.419 3.403 3.419 84,034 3.4177 0.00%
2006-01-17 0 11.05 11.00 11.05 11.05 11.10 133,000 1,475,300 11.092 3.419 3.403 3.419 3.419 3.434 429,866 3.4320 0.45%
2006-01-16 0 11.00 11.10 11.20 10.95 11.10 226,000 2,482,650 10.985 3.403 3.434 3.465 3.388 3.434 730,449 3.3988 0.46%
2006-01-13 0 10.95 10.95 11.00 10.95 11.10 74,000 812,200 10.976 3.388 3.388 3.403 3.388 3.434 239,174 3.3959 0.00%
2006-01-12 0 10.95 10.95 11.10 10.90 11.10 98,000 1,078,050 11.001 3.388 3.388 3.434 3.372 3.434 316,744 3.4035 -0.90%
2006-01-11 0 11.05 11.00 11.10 11.05 11.15 307,000 3,407,450 11.099 3.419 3.403 3.434 3.419 3.450 992,248 3.4341 -0.45%
2006-01-10 0 11.10 11.10 11.15 11.05 11.10 318,000 3,514,245 11.051 3.434 3.434 3.450 3.419 3.434 1,027,800 3.4192 0.45%
2006-01-09 0 11.05 11.05 11.10 11.00 11.10 222,000 2,448,850 11.031 3.419 3.419 3.434 3.403 3.434 717,521 3.4129 0.00%
2006-01-06 0 11.05 11.00 11.05 11.00 11.10 61,000 673,600 11.043 3.419 3.403 3.419 3.403 3.434 197,157 3.4166 0.45%
2006-01-05 0 11.00 10.95 11.00 10.85 11.00 147,000 1,604,800 10.917 3.403 3.388 3.403 3.357 3.403 475,115 3.3777 1.38%
2006-01-04 0 10.85 10.80 10.90 10.80 10.90 80,750 876,238 10.851 3.357 3.342 3.372 3.342 3.372 260,990 3.3574 0.93%
2006-01-03 0 10.75 10.75 10.80 10.75 10.75 16,000 172,000 10.750 3.326 3.326 3.342 3.326 3.326 51,713 3.3260 -0.46%
2005-12-30 0 10.80 10.75 10.80 10.70 10.80 41,000 442,300 10.788 3.342 3.326 3.342 3.311 3.342 132,515 3.3377 0.93%
2005-12-29 0 10.70 10.70 10.80 10.70 10.75 62,803 674,512 10.740 3.311 3.311 3.342 3.311 3.326 202,984 3.3230 0.00%
2005-12-28 0 10.70 10.70 10.75 10.65 10.80 85,000 912,150 10.731 3.311 3.311 3.326 3.295 3.342 274,727 3.3202 -0.47%
2005-12-23 0 10.75 10.75 10.80 10.75 10.80 45,000 484,250 10.761 3.326 3.326 3.342 3.326 3.342 145,443 3.3295 -0.92%
2005-12-22 0 10.85 10.75 10.85 10.70 10.85 9,000 96,600 10.733 3.357 3.326 3.357 3.311 3.357 29,089 3.3209 -0.46%
2005-12-21 0 10.90 10.70 10.95 10.75 10.90 95,000 1,027,650 10.817 3.372 3.311 3.388 3.326 3.372 307,047 3.3469 0.46%
2005-12-20 0 10.85 10.80 10.90 10.80 10.90 74,000 803,700 10.861 3.357 3.342 3.372 3.342 3.372 239,174 3.3603 -0.46%
2005-12-19 0 10.90 10.75 10.90 10.75 10.90 105,000 1,137,500 10.833 3.372 3.326 3.372 3.326 3.372 339,368 3.3518 2.35%
2005-12-16 0 10.65 10.65 10.75 10.65 10.65 66,000 702,900 10.650 3.295 3.295 3.326 3.295 3.295 213,317 3.2951 -0.93%
2005-12-15 0 10.75 10.65 10.75 10.65 10.75 65,000 694,800 10.689 3.326 3.295 3.326 3.295 3.326 210,085 3.3072 0.94%
2005-12-14 0 10.65 10.65 10.70 10.60 10.65 123,000 1,304,800 10.608 3.295 3.295 3.311 3.280 3.295 397,545 3.2821 0.47%
2005-12-13 0 10.60 10.60 10.80 10.60 10.65 248,000 2,629,050 10.601 3.280 3.280 3.342 3.280 3.295 801,555 3.2799 -0.47%
2005-12-12 0 10.65 10.65 10.70 10.65 10.70 107,000 1,142,400 10.677 3.295 3.295 3.311 3.295 3.311 345,832 3.3033 0.47%
2005-12-09 0 10.60 10.60 10.65 10.60 10.70 105,000 1,116,500 10.633 3.280 3.280 3.295 3.280 3.311 339,368 3.2899 0.00%
2005-12-08 0 10.60 10.60 10.65 10.60 10.65 88,000 935,633 10.632 3.280 3.280 3.295 3.280 3.295 284,423 3.2896 0.95%
2005-12-07 0 10.50 10.60 10.65 10.45 10.60 99,000 1,040,700 10.512 3.249 3.280 3.295 3.233 3.280 319,976 3.2524 -0.47%
2005-12-06 0 10.55 10.55 10.60 10.55 10.65 119,000 1,260,850 10.595 3.264 3.264 3.280 3.264 3.295 384,617 3.2782 0.00%
2005-12-05 0 10.55 10.55 10.60 10.55 10.75 211,000 2,246,850 10.649 3.264 3.264 3.280 3.264 3.326 681,968 3.2947 -0.94%
2005-12-02 0 10.65 10.65 10.75 10.60 10.65 152,000 1,616,300 10.634 3.295 3.295 3.326 3.280 3.295 491,276 3.2900 1.43%
2005-12-01 0 10.50 10.50 10.60 10.45 10.65 130,000 1,373,800 10.568 3.249 3.249 3.280 3.233 3.295 420,170 3.2696 0.48%
2005-11-30 0 10.45 10.40 10.45 10.45 10.45 35,000 365,750 10.450 3.233 3.218 3.233 3.233 3.233 113,123 3.2332 -0.48%
2005-11-29 0 10.50 10.45 10.50 10.40 10.60 104,000 1,089,100 10.472 3.249 3.233 3.249 3.218 3.280 336,136 3.2401 -0.94%
2005-11-28 0 10.60 10.50 10.60 10.60 10.60 112,000 1,187,200 10.600 3.280 3.249 3.280 3.280 3.280 361,993 3.2796 0.00%
2005-11-25 0 10.60 10.60 10.65 10.60 10.65 139,000 1,474,300 10.606 3.280 3.280 3.295 3.280 3.295 449,259 3.2816 0.00%
2005-11-24 0 10.60 10.55 10.65 10.50 10.60 20,000 210,700 10.535 3.280 3.264 3.295 3.249 3.280 64,642 3.2595 0.00%
2005-11-23 0 10.60 10.50 10.65 10.35 10.60 75,000 784,850 10.465 3.280 3.249 3.295 3.202 3.280 242,406 3.2378 1.44%
2005-11-22 0 10.45 10.40 10.50 10.10 10.50 71,000 731,850 10.308 3.233 3.218 3.249 3.125 3.249 229,477 3.1892 3.47%
2005-11-21 0 10.10 10.10 10.20 10.10 10.10 37,000 373,700 10.100 3.125 3.125 3.156 3.125 3.125 119,587 3.1249 -0.49%
2005-11-18 0 10.15 10.10 10.15 10.15 10.20 12,000 122,050 10.171 3.140 3.125 3.140 3.140 3.156 38,785 3.1468 0.50%
2005-11-17 0 10.10 10.10 10.40 10.00 10.10 13,000 130,950 10.073 3.125 3.125 3.218 3.094 3.125 42,017 3.1166 0.00%
2005-11-16 0 10.10 10.10 10.25 10.10 10.10 2,000 20,200 10.100 3.125 3.125 3.171 3.125 3.125 6,464 3.1249 0.00%
2005-11-15 0 10.10 10.05 10.20 10.00 10.10 19,000 190,550 10.029 3.125 3.109 3.156 3.094 3.125 61,409 3.1029 0.50%
2005-11-14 0 10.05 10.05 10.10 10.05 10.10 37,000 373,250 10.088 3.109 3.109 3.125 3.109 3.125 119,587 3.1212 -0.99%
2005-11-11 0 10.15 10.10 10.20 10.10 10.20 89,000 905,900 10.179 3.140 3.125 3.156 3.125 3.156 287,655 3.1493 1.00%
2005-11-10 0 10.05 10.05 10.10 10.05 10.10 35,000 352,950 10.084 3.109 3.109 3.125 3.109 3.125 113,123 3.1201 -1.47%
2005-11-09 0 10.20 10.10 10.20 - - 0 0 - 3.156 3.125 3.156 - - 0 - 0.00%
2005-11-08 0 10.20 10.00 10.20 10.20 10.25 96,000 980,050 10.209 3.156 3.094 3.156 3.156 3.171 310,279 3.1586 0.00%
2005-11-07 0 10.20 10.20 10.25 10.20 10.20 506,821 5,169,587 10.200 3.156 3.156 3.171 3.156 3.156 1,638,084 3.1559 0.00%
2005-11-04 0 10.20 10.20 10.25 10.20 10.40 77,000 785,950 10.207 3.156 3.156 3.171 3.156 3.218 248,870 3.1581 -0.97%
2005-11-03 0 10.30 10.25 10.30 10.30 10.30 10,000 103,000 10.300 3.187 3.171 3.187 3.187 3.187 32,321 3.1868 0.00%
2005-11-02 0 10.30 10.10 10.30 10.30 10.30 38,000 391,400 10.300 3.187 3.125 3.187 3.187 3.187 122,819 3.1868 0.00%
2005-11-01 0 10.30 10.20 10.30 10.30 10.30 55,000 560,276 10.187 3.187 3.156 3.187 3.187 3.187 177,764 3.1518 1.98%
2005-10-31 0 10.10 10.10 10.15 9.800 10.15 87,000 872,050 10.024 3.125 3.125 3.140 3.032 3.140 281,191 3.1013 3.59%
2005-10-28 0 9.750 9.750 9.850 9.750 9.900 39,000 383,050 9.8218 3.017 3.017 3.048 3.017 3.063 126,051 3.0388 -2.01%
2005-10-27 0 9.950 10.00 10.05 9.800 10.00 137,000 1,348,900 9.8460 3.079 3.094 3.109 3.032 3.094 442,795 3.0463 1.02%
2005-10-26 0 9.850 9.650 9.900 9.600 9.850 623,000 6,086,750 9.7701 3.048 2.986 3.063 2.970 3.048 2,013,584 3.0228 1.03%
2005-10-25 0 9.750 9.700 9.800 9.750 10.05 262,000 2,579,700 9.8462 3.017 3.001 3.032 3.017 3.109 846,804 3.0464 -1.02%
2005-10-24 0 9.850 9.800 9.900 9.800 10.20 376,000 3,738,450 9.9427 3.048 3.032 3.063 3.032 3.156 1,215,261 3.0763 -3.90%
2005-10-21 0 10.25 10.20 10.25 10.05 10.25 85,000 863,350 10.157 3.171 3.156 3.171 3.109 3.171 274,727 3.1426 0.49%
2005-10-20 0 10.20 10.15 10.25 10.15 10.30 64,000 653,600 10.213 3.156 3.140 3.171 3.140 3.187 206,853 3.1597 1.49%
2005-10-19 0 10.05 10.05 10.10 10.05 10.30 224,000 2,263,550 10.105 3.109 3.109 3.125 3.109 3.187 723,985 3.1265 -2.90%
2005-10-18 0 10.35 10.35 10.45 10.30 10.55 135,000 1,409,550 10.441 3.202 3.202 3.233 3.187 3.264 436,330 3.2305 -0.96%
2005-10-17 0 10.45 10.45 10.50 10.40 10.55 70,000 733,200 10.474 3.233 3.233 3.249 3.218 3.264 226,245 3.2407 -0.95%
2005-10-14 0 10.55 10.55 10.60 10.50 10.65 57,000 602,050 10.562 3.264 3.264 3.280 3.249 3.295 184,228 3.2680 -1.86%
2005-10-13 0 10.75 10.70 10.75 10.70 10.75 45,000 481,650 10.703 3.326 3.311 3.326 3.311 3.326 145,443 3.3116 0.47%
2005-10-12 0 10.70 10.65 10.70 10.70 11.00 149,000 1,609,500 10.802 3.311 3.295 3.311 3.311 3.403 481,579 3.3421 -2.28%
2005-10-10 0 10.95 10.90 10.95 10.95 11.00 11,220 122,948 10.958 3.388 3.372 3.388 3.388 3.403 36,264 3.3904 0.37%
2005-10-07 0 11.10 11.10 11.25 11.10 11.30 101,000 1,133,350 11.221 3.376 3.376 3.421 3.376 3.436 332,125 3.4124 -0.89%
2005-10-06 0 11.20 11.15 11.20 11.15 11.20 157,000 1,752,550 11.163 3.406 3.391 3.406 3.391 3.406 516,273 3.3946 0.45%
2005-10-05 0 11.15 11.10 11.30 11.10 11.40 78,000 876,250 11.234 3.391 3.376 3.436 3.376 3.467 256,492 3.4163 -1.76%
2005-10-04 0 11.35 11.35 11.40 11.35 11.35 9,000 102,150 11.350 3.452 3.452 3.467 3.452 3.452 29,595 3.4516 0.00%
2005-10-03 0 11.35 11.30 11.35 11.20 11.35 136,000 1,532,350 11.267 3.452 3.436 3.452 3.406 3.452 447,218 3.4264 1.34%
2005-09-30 0 11.20 11.15 11.20 11.20 11.25 87,000 976,250 11.221 3.406 3.391 3.406 3.406 3.421 286,088 3.4124 0.45%
2005-09-29 0 11.15 11.15 11.20 11.10 11.20 89,000 993,050 11.158 3.391 3.391 3.406 3.376 3.406 292,664 3.3931 0.00%
2005-09-28 0 11.15 11.10 11.15 11.10 11.15 98,000 1,088,700 11.109 3.391 3.376 3.391 3.376 3.391 322,260 3.3783 0.45%
2005-09-27 0 11.10 11.10 11.20 11.10 11.10 40,000 444,000 11.100 3.376 3.376 3.406 3.376 3.376 131,535 3.3755 -0.45%
2005-09-26 0 11.15 11.10 11.20 11.15 11.20 63,000 703,850 11.172 3.391 3.376 3.406 3.391 3.406 207,167 3.3975 0.00%
2005-09-23 0 11.15 11.10 11.15 11.10 11.15 41,000 456,150 11.126 3.391 3.376 3.391 3.376 3.391 134,823 3.3833 -0.45%
2005-09-22 0 11.20 11.15 11.20 11.10 11.20 12,000 133,900 11.158 3.406 3.391 3.406 3.376 3.406 39,460 3.3933 0.00%
2005-09-21 0 11.20 11.20 11.25 11.20 11.30 241,000 2,707,100 11.233 3.406 3.406 3.421 3.406 3.436 792,496 3.4159 -0.88%
2005-09-20 0 11.30 11.25 11.30 11.20 11.30 229,000 2,578,500 11.260 3.436 3.421 3.436 3.406 3.436 753,035 3.4241 0.89%
2005-09-16 0 11.20 11.20 11.25 11.20 11.35 385,000 4,333,150 11.255 3.406 3.406 3.421 3.406 3.452 1,266,020 3.4227 -1.75%
2005-09-15 0 11.40 11.35 11.40 10.90 11.45 522,000 5,887,700 11.279 3.467 3.452 3.467 3.315 3.482 1,716,526 3.4300 3.64%
2005-09-14 0 11.00 10.90 11.00 10.90 11.05 16,000 176,150 11.009 3.345 3.315 3.345 3.315 3.360 52,614 3.3480 0.92%
2005-09-13 0 10.90 10.85 11.00 10.90 11.00 264,000 2,892,100 10.955 3.315 3.300 3.345 3.315 3.345 868,128 3.3314 -1.80%
2005-09-12 0 11.10 11.00 11.10 11.00 11.15 132,000 1,459,350 11.056 3.376 3.345 3.376 3.345 3.391 434,064 3.3621 0.00%
2005-09-09 0 11.10 11.05 11.10 11.05 11.10 45,250 500,075 11.051 3.376 3.360 3.376 3.360 3.376 148,798 3.3608 0.45%
2005-09-08 0 11.05 11.05 11.10 11.05 11.10 26,000 288,450 11.094 3.360 3.360 3.376 3.360 3.376 85,497 3.3738 -0.90%
2005-09-07 0 11.15 11.10 11.15 11.15 11.15 35,000 390,250 11.150 3.391 3.376 3.391 3.391 3.391 115,093 3.3907 0.45%
2005-09-06 0 11.10 11.05 11.15 11.10 11.20 113,000 1,257,150 11.125 3.376 3.360 3.391 3.376 3.406 371,585 3.3832 -0.89%
2005-09-05 0 11.20 11.10 11.25 11.10 11.20 100,000 1,116,150 11.162 3.406 3.376 3.421 3.376 3.406 328,836 3.3942 0.00%
2005-09-02 0 11.20 11.10 11.20 11.05 11.20 103,000 1,143,000 11.097 3.406 3.376 3.406 3.360 3.406 338,701 3.3747 0.90%
2005-09-01 0 11.10 11.05 11.10 11.00 11.10 85,000 942,250 11.085 3.376 3.360 3.376 3.345 3.376 279,511 3.3711 0.45%
2005-08-31 0 11.05 11.00 11.05 10.95 11.05 120,000 1,319,250 10.994 3.360 3.345 3.360 3.330 3.360 394,604 3.3432 0.00%
2005-08-30 0 11.05 11.00 11.10 11.00 11.10 53,000 585,650 11.050 3.360 3.345 3.376 3.345 3.376 174,283 3.3603 0.45%
2005-08-29 0 11.00 11.00 11.05 10.95 11.05 13,000 143,050 11.004 3.345 3.345 3.360 3.330 3.360 42,749 3.3463 -0.90%
2005-08-26 0 11.10 11.00 11.15 10.95 11.10 50,000 551,050 11.021 3.376 3.345 3.391 3.330 3.376 164,418 3.3515 1.37%
2005-08-25 0 10.95 10.95 11.05 10.85 11.10 61,000 672,450 11.024 3.330 3.330 3.360 3.300 3.376 200,590 3.3524 -0.90%
2005-08-24 0 11.05 11.05 11.15 11.05 11.05 8,000 88,400 11.050 3.360 3.360 3.391 3.360 3.360 26,307 3.3603 -1.34%
2005-08-23 0 11.20 11.05 11.20 11.10 11.20 78,000 872,200 11.182 3.406 3.360 3.406 3.376 3.406 256,492 3.4005 0.90%
2005-08-22 0 11.10 11.05 11.15 11.10 11.20 28,000 312,150 11.148 3.376 3.360 3.391 3.376 3.406 92,074 3.3902 0.00%
2005-08-19 0 11.10 11.10 11.15 11.00 11.15 16,000 177,150 11.072 3.376 3.376 3.391 3.345 3.391 52,614 3.3670 -0.45%
2005-08-18 0 11.15 11.15 11.25 11.15 11.30 157,000 1,758,800 11.203 3.391 3.391 3.421 3.391 3.436 516,273 3.4067 -0.45%
2005-08-17 0 11.20 11.20 11.25 11.20 11.20 108,333 1,213,263 11.199 3.406 3.406 3.421 3.406 3.406 356,238 3.4058 -0.44%
2005-08-16 0 11.25 11.25 11.30 11.25 11.25 36,000 405,300 11.258 3.421 3.421 3.436 3.421 3.421 118,381 3.4237 0.00%
2005-08-15 0 11.25 11.20 11.30 11.20 11.30 89,000 999,050 11.225 3.421 3.406 3.436 3.406 3.436 292,664 3.4136 0.45%
2005-08-12 0 11.20 11.15 11.20 11.15 11.20 61,000 682,450 11.188 3.406 3.391 3.406 3.391 3.406 200,590 3.4022 0.45%
2005-08-11 0 11.15 11.10 11.20 11.15 11.15 99,000 1,103,850 11.150 3.391 3.376 3.406 3.391 3.391 325,548 3.3907 0.00%
2005-08-10 0 11.15 11.15 11.20 11.10 11.20 182,000 2,027,100 11.138 3.391 3.391 3.406 3.376 3.406 598,482 3.3871 0.90%
2005-08-09 0 11.05 11.05 11.15 11.05 11.10 147,000 1,627,350 11.070 3.360 3.360 3.391 3.360 3.376 483,390 3.3665 -0.45%
2005-08-08 0 11.10 11.05 11.20 11.05 11.10 50,000 553,600 11.072 3.376 3.360 3.406 3.360 3.376 164,418 3.3670 0.00%
2005-08-05 0 11.10 11.05 11.10 11.10 11.10 45,000 499,500 11.100 3.376 3.360 3.376 3.376 3.376 147,976 3.3755 -0.89%
2005-08-04 0 11.20 11.15 11.25 11.10 11.20 103,000 1,150,850 11.173 3.406 3.391 3.421 3.376 3.406 338,701 3.3978 0.00%
2005-08-03 0 11.20 11.05 11.25 11.05 11.20 302,000 3,363,450 11.137 3.406 3.360 3.421 3.360 3.406 993,086 3.3869 0.45%
2005-08-02 0 11.15 11.05 11.15 11.10 11.15 132,500 1,471,550 11.106 3.391 3.360 3.391 3.376 3.391 435,708 3.3774 0.45%
2005-08-01 0 11.10 11.05 11.10 11.00 11.10 50,000 554,000 11.080 3.376 3.360 3.376 3.345 3.376 164,418 3.3695 0.00%
2005-07-29 0 11.10 11.00 11.15 10.95 11.15 112,000 1,235,300 11.029 3.376 3.345 3.391 3.330 3.391 368,297 3.3541 0.91%
2005-07-28 0 11.00 10.95 11.05 11.00 11.05 140,000 1,543,300 11.024 3.345 3.330 3.360 3.345 3.360 460,371 3.3523 0.00%
2005-07-27 0 11.00 10.95 11.05 10.95 11.00 172,000 1,890,250 10.990 3.345 3.330 3.360 3.330 3.345 565,599 3.3420 -0.90%
2005-07-26 0 11.10 11.00 11.10 11.00 11.10 113,000 1,248,900 11.052 3.376 3.345 3.376 3.345 3.376 371,585 3.3610 -0.89%
2005-07-25 0 11.20 11.15 11.20 11.10 11.20 81,000 903,950 11.160 3.406 3.391 3.406 3.376 3.406 266,357 3.3937 0.00%
2005-07-22 0 11.20 11.10 11.20 10.95 11.20 391,000 4,306,750 11.015 3.406 3.376 3.406 3.330 3.406 1,285,750 3.3496 0.00%
2005-07-21 0 11.20 11.15 11.30 11.20 11.35 121,000 1,359,450 11.235 3.406 3.391 3.436 3.406 3.452 397,892 3.4166 -1.32%
2005-07-20 0 11.35 11.25 11.40 11.20 11.35 96,000 1,086,050 11.313 3.452 3.421 3.467 3.406 3.452 315,683 3.4403 0.44%
2005-07-19 0 11.30 11.20 11.30 11.10 11.30 186,000 2,087,700 11.224 3.436 3.406 3.436 3.376 3.436 611,636 3.4133 0.00%
2005-07-18 0 11.30 11.20 11.30 11.10 11.30 15,000 167,600 11.173 3.436 3.406 3.436 3.376 3.436 49,325 3.3978 0.89%
2005-07-15 0 11.20 11.20 11.25 11.05 11.25 165,000 1,835,900 11.127 3.406 3.406 3.421 3.360 3.421 542,580 3.3836 1.36%
2005-07-14 0 11.05 11.00 11.10 11.00 11.10 45,000 497,900 11.064 3.360 3.345 3.376 3.345 3.376 147,976 3.3647 0.45%
2005-07-13 0 11.00 11.00 11.10 11.00 11.00 49,000 539,000 11.000 3.345 3.345 3.376 3.345 3.345 161,130 3.3451 0.00%
2005-07-12 0 11.00 10.95 11.05 11.00 11.05 103,000 1,135,550 11.025 3.345 3.330 3.360 3.345 3.360 338,701 3.3527 0.00%
2005-07-11 0 11.00 10.95 11.00 10.90 11.05 160,000 1,749,500 10.934 3.345 3.330 3.345 3.315 3.360 526,138 3.3252 0.46%
2005-07-08 0 10.95 10.95 11.00 10.95 11.10 67,000 739,050 11.031 3.330 3.330 3.345 3.330 3.376 220,320 3.3544 -1.35%
2005-07-07 0 11.10 11.10 11.20 11.10 11.30 141,000 1,585,550 11.245 3.376 3.376 3.406 3.376 3.436 463,659 3.4196 -1.77%
2005-07-06 0 11.30 11.25 11.35 11.20 11.60 106,000 1,198,700 11.308 3.436 3.421 3.452 3.406 3.528 348,567 3.4389 2.26%
2005-07-05 0 11.05 11.05 11.10 11.00 11.05 39,000 430,700 11.044 3.360 3.360 3.376 3.345 3.360 128,246 3.3584 0.00%
2005-07-04 0 11.05 11.00 11.10 10.95 11.10 62,000 684,000 11.032 3.360 3.345 3.376 3.330 3.376 203,879 3.3549 -0.90%
2005-06-30 0 11.15 10.90 11.20 10.85 11.20 469,850 5,174,395 11.013 3.391 3.315 3.406 3.300 3.406 1,545,038 3.3490 2.29%
2005-06-29 0 10.90 10.80 10.90 10.80 10.90 142,000 1,539,680 10.843 3.315 3.284 3.315 3.284 3.315 466,948 3.2973 1.87%
2005-06-28 0 10.70 10.70 10.80 10.70 10.75 50,000 535,150 10.703 3.254 3.254 3.284 3.254 3.269 164,418 3.2548 -0.47%
2005-06-27 0 10.75 10.70 10.75 10.70 10.75 98,000 1,051,800 10.733 3.269 3.254 3.269 3.254 3.269 322,260 3.2638 -0.46%
2005-06-24 0 10.80 10.70 10.80 10.70 10.80 101,000 1,085,350 10.746 3.284 3.254 3.284 3.254 3.284 332,125 3.2679 0.93%
2005-06-23 0 10.70 10.70 10.75 10.70 10.75 82,000 878,800 10.717 3.254 3.254 3.269 3.254 3.269 269,646 3.2591 -0.47%
2005-06-22 0 10.75 10.70 10.75 10.60 10.75 100,000 1,069,800 10.698 3.269 3.254 3.269 3.223 3.269 328,836 3.2533 0.47%
2005-06-21 0 10.70 10.65 10.70 10.60 10.70 28,000 298,300 10.654 3.254 3.239 3.254 3.223 3.254 92,074 3.2398 0.47%
2005-06-20 0 10.65 10.65 10.70 10.65 10.70 17,000 181,200 10.659 3.239 3.239 3.254 3.239 3.254 55,902 3.2414 -0.47%
2005-06-17 0 10.70 10.65 10.70 10.70 10.70 6,000 64,200 10.700 3.254 3.239 3.254 3.254 3.254 19,730 3.2539 0.94%
2005-06-16 0 10.60 10.60 10.65 10.60 10.65 74,000 786,500 10.628 3.223 3.223 3.239 3.223 3.239 243,339 3.2321 -0.47%
2005-06-15 0 10.65 10.60 10.75 10.60 10.70 88,000 939,650 10.678 3.239 3.223 3.269 3.223 3.254 289,376 3.2472 -0.47%
2005-06-14 0 10.70 10.65 10.75 10.65 10.75 128,000 1,369,850 10.702 3.254 3.239 3.269 3.239 3.269 420,911 3.2545 0.47%
2005-06-13 0 10.65 10.65 10.75 10.60 10.65 46,000 487,850 10.605 3.239 3.239 3.269 3.223 3.239 151,265 3.2251 0.00%
2005-06-10 0 10.65 10.60 10.65 10.65 10.70 110,000 1,173,500 10.668 3.239 3.223 3.239 3.239 3.254 361,720 3.2442 0.00%
2005-06-09 0 10.65 10.65 10.70 10.65 10.70 71,000 757,150 10.664 3.239 3.239 3.254 3.239 3.254 233,474 3.2430 0.00%
2005-06-08 0 10.65 10.65 10.70 10.65 10.75 72,000 771,100 10.710 3.239 3.239 3.254 3.239 3.269 236,762 3.2569 -0.47%
2005-06-07 0 10.70 10.70 10.75 10.60 10.70 118,000 1,261,600 10.692 3.254 3.254 3.269 3.223 3.254 388,027 3.2513 0.00%
2005-06-06 0 10.70 10.65 10.70 10.55 10.70 200,000 2,124,650 10.623 3.254 3.239 3.254 3.208 3.254 657,673 3.2306 0.56%
2005-06-03 0 11.05 11.00 11.05 10.95 11.10 437,000 4,797,450 10.978 3.236 3.221 3.236 3.206 3.250 1,492,389 3.2146 0.45%
2005-06-02 0 11.00 10.95 11.00 10.95 11.05 87,000 956,700 10.997 3.221 3.206 3.221 3.206 3.236 297,112 3.2200 0.00%
2005-06-01 0 11.00 10.95 11.00 10.95 11.00 84,000 923,950 10.999 3.221 3.206 3.221 3.206 3.221 286,866 3.2208 0.00%
2005-05-31 0 11.00 10.95 11.00 10.90 11.00 73,000 802,400 10.992 3.221 3.206 3.221 3.192 3.221 249,301 3.2186 0.46%
2005-05-30 0 10.95 10.95 11.00 10.90 11.00 40,000 438,850 10.971 3.206 3.206 3.221 3.192 3.221 136,603 3.2126 0.00%
2005-05-27 0 10.95 10.90 10.95 10.80 11.00 51,000 557,450 10.930 3.206 3.192 3.206 3.162 3.221 174,169 3.2006 0.46%
2005-05-26 0 10.90 10.85 10.90 10.90 10.90 24,000 261,600 10.900 3.192 3.177 3.192 3.192 3.192 81,962 3.1917 0.46%
2005-05-25 0 10.85 10.80 10.85 10.85 10.95 72,000 782,200 10.864 3.177 3.162 3.177 3.177 3.206 245,886 3.1812 0.00%
2005-05-24 0 10.85 10.85 10.90 10.85 10.85 64,000 694,400 10.850 3.177 3.177 3.192 3.177 3.177 218,565 3.1771 0.93%
2005-05-23 0 10.75 10.70 10.75 10.75 10.75 3,000 32,250 10.750 3.148 3.133 3.148 3.148 3.148 10,245 3.1478 -0.46%
2005-05-20 0 10.80 10.80 10.90 10.80 10.90 38,000 413,850 10.891 3.162 3.162 3.192 3.162 3.192 129,773 3.1890 0.00%
2005-05-19 0 10.80 10.80 10.90 10.80 10.80 42,000 453,600 10.800 3.162 3.162 3.192 3.162 3.162 143,433 3.1624 0.00%
2005-05-18 0 10.80 10.80 10.85 10.80 10.85 39,000 422,450 10.832 3.162 3.162 3.177 3.162 3.177 133,188 3.1718 0.47%
2005-05-17 0 10.75 10.75 10.80 10.65 10.85 115,000 1,239,000 10.774 3.148 3.148 3.162 3.119 3.177 392,734 3.1548 -1.38%
2005-05-13 0 10.90 10.80 10.90 10.90 10.95 13,000 141,750 10.904 3.192 3.162 3.192 3.192 3.206 44,396 3.1929 0.00%
2005-05-12 0 10.90 10.85 11.00 10.90 10.90 11,000 119,900 10.900 3.192 3.177 3.221 3.192 3.192 37,566 3.1917 0.00%
2005-05-11 0 10.90 10.85 10.90 10.90 10.95 77,000 841,250 10.925 3.192 3.177 3.192 3.192 3.206 262,961 3.1991 -0.46%
2005-05-10 0 10.95 10.95 11.00 10.95 11.00 171,000 1,879,000 10.988 3.206 3.206 3.221 3.206 3.221 583,978 3.2176 -0.45%
2005-05-09 0 11.00 10.95 11.00 10.95 11.00 31,000 340,650 10.989 3.221 3.206 3.221 3.206 3.221 105,867 3.2177 0.46%
2005-05-06 0 10.95 10.95 11.00 10.95 11.00 74,000 813,250 10.990 3.206 3.206 3.221 3.206 3.221 252,716 3.2180 -0.45%
2005-05-05 0 11.00 10.95 11.05 10.90 11.05 169,000 1,855,600 10.980 3.221 3.206 3.236 3.192 3.236 577,148 3.2151 1.38%
2005-05-04 0 10.85 10.85 10.95 10.80 10.90 140,000 1,520,200 10.859 3.177 3.177 3.206 3.162 3.192 478,111 3.1796 0.46%
2005-05-03 0 10.80 10.75 10.80 10.80 10.80 56,000 604,800 10.800 3.162 3.148 3.162 3.162 3.162 191,244 3.1624 0.47%
2005-04-29 0 10.75 10.70 10.75 10.70 10.75 93,000 996,800 10.718 3.148 3.133 3.148 3.133 3.148 317,602 3.1385 0.94%
2005-04-28 0 10.65 10.65 10.70 10.65 10.80 68,000 728,100 10.707 3.119 3.119 3.133 3.119 3.162 232,225 3.1353 -0.93%
2005-04-27 0 10.75 10.70 10.75 10.70 10.75 25,000 268,250 10.730 3.148 3.133 3.148 3.133 3.148 85,377 3.1419 1.42%
2005-04-26 0 10.60 10.60 10.70 10.60 10.75 104,000 1,112,200 10.694 3.104 3.104 3.133 3.104 3.148 355,168 3.1315 0.00%
2005-04-25 0 10.60 10.60 10.65 10.60 10.75 110,000 1,171,350 10.649 3.104 3.104 3.119 3.104 3.148 375,659 3.1181 -1.40%
2005-04-22 0 10.75 10.70 10.75 10.75 10.75 195,000 2,096,250 10.750 3.148 3.133 3.148 3.148 3.148 665,940 3.1478 0.47%
2005-04-21 0 10.70 10.65 10.75 10.60 10.70 49,000 522,550 10.664 3.133 3.119 3.148 3.104 3.133 167,339 3.1227 0.00%
2005-04-20 0 10.70 10.60 10.65 10.60 10.80 239,000 2,549,200 10.666 3.133 3.104 3.119 3.104 3.162 816,203 3.1232 0.94%
2005-04-19 0 10.60 10.55 10.60 10.60 10.60 28,400 300,960 10.597 3.104 3.089 3.104 3.104 3.104 96,988 3.1031 1.44%
2005-04-18 0 10.45 10.40 10.50 10.45 10.55 80,000 837,150 10.464 3.060 3.045 3.075 3.060 3.089 273,206 3.0642 -0.95%
2005-04-15 0 10.55 10.50 10.55 10.50 10.55 51,000 536,500 10.520 3.089 3.075 3.089 3.075 3.089 174,169 3.0803 0.00%
2005-04-14 0 10.55 10.50 10.60 10.55 10.65 167,000 1,767,450 10.584 3.089 3.075 3.104 3.089 3.119 570,318 3.0991 -0.47%
2005-04-13 0 10.60 10.60 10.65 10.55 10.65 229,000 2,426,950 10.598 3.104 3.104 3.119 3.089 3.119 782,053 3.1033 1.44%
2005-04-12 0 10.45 10.45 10.55 10.40 10.60 210,000 2,213,600 10.541 3.060 3.060 3.089 3.045 3.104 717,166 3.0866 -1.42%
2005-04-11 0 10.60 10.55 10.60 10.55 10.60 76,000 804,150 10.581 3.104 3.089 3.104 3.089 3.104 259,546 3.0983 0.00%
2005-04-08 0 10.60 10.60 10.65 10.60 10.70 19,000 202,400 10.653 3.104 3.104 3.119 3.104 3.133 64,886 3.1193 0.00%
2005-04-07 0 10.60 10.55 10.65 10.60 10.60 12,000 127,200 10.600 3.104 3.089 3.119 3.104 3.104 40,981 3.1039 0.95%
2005-04-06 0 10.50 10.50 10.55 10.40 10.65 40,000 423,500 10.588 3.075 3.075 3.089 3.045 3.119 136,603 3.1002 -0.94%
2005-04-04 0 10.60 10.60 10.70 10.60 10.70 35,000 373,700 10.677 3.104 3.104 3.133 3.104 3.133 119,528 3.1265 -0.93%
2005-04-01 0 10.70 10.60 10.75 10.70 10.80 30,000 323,000 10.767 3.133 3.104 3.148 3.133 3.162 102,452 3.1527 0.47%
2005-03-31 0 10.65 10.60 10.65 10.55 10.70 66,000 700,950 10.620 3.119 3.104 3.119 3.089 3.133 225,395 3.1099 1.43%
2005-03-30 0 10.50 10.40 10.70 10.50 10.50 5,000 52,500 10.500 3.075 3.045 3.133 3.075 3.075 17,075 3.0746 0.00%
2005-03-29 0 10.50 10.45 10.50 - - 0 0 - 3.075 3.060 3.075 - - 0 - 0.00%
2005-03-24 0 10.50 10.45 10.50 10.50 10.60 85,000 895,200 10.532 3.075 3.060 3.075 3.075 3.104 290,282 3.0839 -0.94%
2005-03-23 0 10.60 10.55 10.60 10.60 10.65 150,000 1,594,600 10.631 3.104 3.089 3.104 3.104 3.119 512,262 3.1129 -0.47%
2005-03-22 0 10.65 10.65 10.70 10.65 10.75 46,000 491,400 10.683 3.119 3.119 3.133 3.119 3.148 157,094 3.1281 -0.93%
2005-03-21 0 10.75 10.70 10.80 10.50 10.85 141,000 1,517,200 10.760 3.148 3.133 3.162 3.075 3.177 481,526 3.1508 -0.92%
2005-03-18 0 10.85 10.85 10.90 10.85 10.90 190,000 2,067,800 10.883 3.177 3.177 3.192 3.177 3.192 648,865 3.1868 0.46%
2005-03-17 0 10.80 10.75 10.85 10.75 10.80 124,000 1,337,400 10.785 3.162 3.148 3.177 3.148 3.162 423,470 3.1582 -0.46%
2005-03-16 0 10.85 10.85 10.90 10.70 10.90 160,000 1,735,450 10.847 3.177 3.177 3.192 3.133 3.192 546,412 3.1761 0.00%
2005-03-15 0 10.85 10.80 10.90 10.85 11.00 132,000 1,437,150 10.888 3.177 3.162 3.192 3.177 3.221 450,790 3.1881 -2.25%
2005-03-14 0 11.10 11.00 11.10 11.05 11.15 127,000 1,408,400 11.090 3.250 3.221 3.250 3.236 3.265 433,715 3.2473 0.00%
2005-03-11 0 11.10 11.05 11.10 11.00 11.10 126,000 1,390,550 11.036 3.250 3.236 3.250 3.221 3.250 430,300 3.2316 0.45%
2005-03-10 0 11.05 11.05 11.15 11.05 11.10 229,000 2,538,400 11.085 3.236 3.236 3.265 3.236 3.250 782,053 3.2458 -0.90%
2005-03-09 0 11.15 11.10 11.20 11.05 11.15 248,000 2,756,000 11.113 3.265 3.250 3.280 3.236 3.265 846,939 3.2541 0.90%
2005-03-08 0 11.05 10.95 11.05 10.95 11.05 122,000 1,341,700 10.998 3.236 3.206 3.236 3.206 3.236 416,639 3.2203 0.91%
2005-03-07 0 10.95 10.95 11.00 10.95 11.00 219,500 2,414,375 10.999 3.206 3.206 3.221 3.206 3.221 749,609 3.2208 -0.45%
2005-03-04 0 11.00 10.95 11.00 10.95 11.05 289,000 3,182,300 11.011 3.221 3.206 3.221 3.206 3.236 986,957 3.2244 0.00%
2005-03-03 0 11.00 10.95 11.10 10.80 11.05 236,000 2,578,150 10.924 3.221 3.206 3.250 3.162 3.236 805,958 3.1989 1.85%
2005-03-02 0 10.80 10.80 10.85 10.80 10.90 166,000 1,797,350 10.827 3.162 3.162 3.177 3.162 3.192 566,903 3.1705 0.00%
2005-03-01 0 10.80 10.70 10.80 10.65 10.85 161,000 1,732,800 10.763 3.162 3.133 3.162 3.119 3.177 549,827 3.1515 0.47%
2005-02-28 0 10.75 10.70 10.75 10.70 10.80 135,100 1,452,450 10.751 3.148 3.133 3.148 3.133 3.162 461,377 3.1481 0.47%
2005-02-25 0 10.70 10.70 10.75 10.70 10.75 164,761 1,767,619 10.728 3.133 3.133 3.148 3.133 3.148 562,672 3.1415 0.00%
2005-02-24 0 10.70 10.65 10.70 10.60 10.70 168,000 1,791,900 10.666 3.133 3.119 3.133 3.104 3.133 573,733 3.1232 0.47%
2005-02-23 0 10.65 10.60 10.65 10.45 10.65 109,000 1,150,150 10.552 3.119 3.104 3.119 3.060 3.119 372,243 3.0898 1.91%
2005-02-22 0 10.45 10.45 10.50 10.45 10.60 120,310 1,260,950 10.481 3.060 3.060 3.075 3.060 3.104 410,868 3.0690 -0.48%
2005-02-21 0 10.50 10.45 10.55 10.50 10.60 39,000 409,950 10.512 3.075 3.060 3.089 3.075 3.104 133,188 3.0780 -0.47%
2005-02-18 0 10.55 10.45 10.55 10.45 10.55 18,000 189,000 10.500 3.089 3.060 3.089 3.060 3.089 61,471 3.0746 0.48%
2005-02-17 0 10.50 10.50 10.55 10.45 10.50 152,000 1,589,550 10.458 3.075 3.075 3.089 3.060 3.075 519,092 3.0622 -0.47%
2005-02-16 0 10.55 10.50 10.55 10.40 10.55 251,000 2,632,600 10.488 3.089 3.075 3.089 3.045 3.089 857,184 3.0712 1.93%
2005-02-15 0 10.35 10.30 10.40 10.30 10.40 48,000 496,800 10.350 3.031 3.016 3.045 3.016 3.045 163,924 3.0307 0.00%
2005-02-14 0 10.35 10.30 10.40 10.30 10.45 40,000 413,550 10.339 3.031 3.016 3.045 3.016 3.060 136,603 3.0274 -0.48%
2005-02-08 0 10.40 10.40 10.45 10.40 10.40 129,000 1,341,600 10.400 3.045 3.045 3.060 3.045 3.045 440,545 3.0453 0.97%
2005-02-07 0 10.30 10.25 10.50 10.20 10.30 61,000 626,250 10.266 3.016 3.001 3.075 2.987 3.016 208,320 3.0062 0.98%
2005-02-04 0 10.20 10.20 10.25 10.15 10.20 41,000 417,800 10.190 2.987 2.987 3.001 2.972 2.987 140,018 2.9839 0.49%
2005-02-03 0 10.15 10.15 10.25 10.10 10.25 143,500 1,455,750 10.145 2.972 2.972 3.001 2.957 3.001 490,064 2.9705 -0.98%
2005-02-02 0 10.25 10.20 10.30 10.25 10.25 29,000 297,250 10.250 3.001 2.987 3.016 3.001 3.001 99,037 3.0014 -0.49%
2005-02-01 0 10.30 10.25 10.30 10.15 10.35 71,000 731,150 10.298 3.016 3.001 3.016 2.972 3.031 242,470 3.0154 0.00%
2005-01-31 0 10.30 10.20 10.30 10.30 10.30 23,000 236,900 10.300 3.016 2.987 3.016 3.016 3.016 78,547 3.0160 0.98%
2005-01-28 0 10.20 10.20 10.35 10.20 10.30 70,000 720,300 10.290 2.987 2.987 3.031 2.987 3.016 239,055 3.0131 -0.49%
2005-01-27 0 10.25 10.20 10.30 10.15 10.30 123,000 1,257,700 10.225 3.001 2.987 3.016 2.972 3.016 420,055 2.9941 0.00%
2005-01-26 0 10.25 10.20 10.30 10.25 10.30 233,800 2,400,180 10.266 3.001 2.987 3.016 3.001 3.016 798,445 3.0061 0.00%
2005-01-25 0 10.25 10.10 10.30 10.20 10.30 120,000 1,227,450 10.229 3.001 2.957 3.016 2.987 3.016 409,809 2.9952 0.00%
2005-01-24 0 10.25 10.10 10.25 10.25 10.25 7,000 71,750 10.250 3.001 2.957 3.001 3.001 3.001 23,906 3.0014 -0.49%
2005-01-21 0 10.30 10.25 10.30 10.25 10.30 44,000 451,650 10.265 3.016 3.001 3.016 3.001 3.016 150,263 3.0057 0.00%
2005-01-20 0 10.30 10.25 10.35 10.25 10.30 92,500 951,925 10.291 3.016 3.001 3.031 3.001 3.016 315,895 3.0134 0.00%
2005-01-19 0 10.30 10.30 10.40 10.30 10.50 76,000 792,800 10.432 3.016 3.016 3.045 3.016 3.075 259,546 3.0546 -0.96%
2005-01-18 0 10.40 10.35 10.40 10.15 10.45 317,000 3,292,350 10.386 3.045 3.031 3.045 2.972 3.060 1,082,580 3.0412 1.96%
2005-01-17 0 10.20 10.15 10.25 10.15 10.20 103,000 1,046,450 10.160 2.987 2.972 3.001 2.972 2.987 351,753 2.9750 0.49%
2005-01-14 0 10.15 10.05 10.15 10.00 10.15 112,000 1,128,700 10.078 2.972 2.943 2.972 2.928 2.972 382,489 2.9509 0.50%
2005-01-13 0 10.10 10.05 10.10 10.05 10.15 59,000 596,700 10.114 2.957 2.943 2.957 2.943 2.972 201,490 2.9614 -0.49%
2005-01-12 0 10.15 10.00 10.15 10.00 10.15 295,042 2,967,224 10.057 2.972 2.928 2.972 2.928 2.972 1,007,591 2.9449 1.00%
2005-01-11 0 10.05 10.00 10.10 10.05 10.20 126,000 1,270,700 10.085 2.943 2.928 2.957 2.943 2.987 430,300 2.9531 -0.99%
2005-01-10 0 10.15 10.05 10.15 10.00 10.15 158,000 1,587,900 10.050 2.972 2.943 2.972 2.928 2.972 539,582 2.9428 0.50%
2005-01-07 0 10.10 10.10 10.20 9.850 10.30 263,000 2,632,400 10.009 2.957 2.957 2.987 2.884 3.016 898,165 2.9309 0.50%
2005-01-06 0 10.05 10.00 10.10 10.00 10.15 137,000 1,377,700 10.056 2.943 2.928 2.957 2.928 2.972 467,866 2.9446 -0.99%
2005-01-05 0 10.15 10.10 10.15 10.00 10.30 399,000 4,057,200 10.168 2.972 2.957 2.972 2.928 3.016 1,362,616 2.9775 -1.93%
2005-01-04 0 10.35 10.30 10.35 10.20 10.35 304,000 3,125,250 10.280 3.031 3.016 3.031 2.987 3.031 1,038,184 3.0103 1.47%
2005-01-03 0 10.20 10.15 10.25 10.15 10.30 76,000 774,500 10.191 2.987 2.972 3.001 2.972 3.016 259,546 2.9841 -0.49%
2004-12-31 0 10.25 10.25 10.30 10.25 10.30 57,000 584,800 10.260 3.001 3.001 3.016 3.001 3.016 194,659 3.0042 -0.49%
2004-12-30 0 10.30 10.20 10.30 10.10 10.30 156,000 1,597,600 10.241 3.016 2.987 3.016 2.957 3.016 532,752 2.9988 1.98%
2004-12-29 0 10.10 10.10 10.15 10.00 10.15 63,120 634,526 10.053 2.957 2.957 2.972 2.928 2.972 215,560 2.9436 1.51%
2004-12-28 0 9.950 9.900 9.950 9.900 9.950 38,000 376,300 9.9026 2.914 2.899 2.914 2.899 2.914 129,773 2.8997 1.02%
2004-12-24 0 9.850 9.850 9.950 9.750 9.900 96,000 941,950 9.8120 2.884 2.884 2.914 2.855 2.899 327,847 2.8731 0.51%
2004-12-23 0 9.800 9.800 10.00 9.800 9.950 159,000 1,571,600 9.8843 2.870 2.870 2.928 2.870 2.914 542,997 2.8943 -2.00%
2004-12-22 0 10.00 10.00 10.20 9.950 10.20 194,120 1,945,726 10.023 2.928 2.928 2.987 2.914 2.987 662,935 2.9350 -2.44%
2004-12-21 0 10.25 10.20 10.25 10.10 10.25 264,000 2,688,900 10.185 3.001 2.987 3.001 2.957 3.001 901,580 2.9824 1.99%
2004-12-20 0 10.05 10.00 10.10 9.900 10.05 136,000 1,357,100 9.9787 2.943 2.928 2.957 2.899 2.943 464,451 2.9219 1.52%
2004-12-17 0 9.900 9.850 9.950 9.650 9.950 512,000 5,029,000 9.8223 2.899 2.884 2.914 2.826 2.914 1,748,520 2.8761 3.12%
2004-12-16 0 9.600 9.600 9.650 9.550 9.600 169,000 1,621,250 9.5932 2.811 2.811 2.826 2.796 2.811 577,148 2.8091 0.00%
2004-12-15 0 9.600 9.550 9.600 9.500 9.600 177,000 1,692,550 9.5624 2.811 2.796 2.811 2.782 2.811 604,469 2.8001 1.05%
2004-12-14 0 9.500 9.450 9.500 9.450 9.500 86,000 816,650 9.4959 2.782 2.767 2.782 2.767 2.782 293,697 2.7806 1.06%
2004-12-13 0 9.400 9.300 9.400 9.400 9.400 48,000 451,200 9.4000 2.752 2.723 2.752 2.752 2.752 163,924 2.7525 0.53%
2004-12-10 0 9.350 9.350 9.400 9.350 9.450 115,000 1,080,900 9.3991 2.738 2.738 2.752 2.738 2.767 392,734 2.7522 0.00%
2004-12-09 0 9.350 9.300 9.350 9.300 9.350 142,000 1,322,350 9.3123 2.738 2.723 2.738 2.723 2.738 484,941 2.7268 -0.53%
2004-12-08 0 9.400 9.350 9.400 9.350 9.500 190,000 1,788,300 9.4121 2.752 2.738 2.752 2.738 2.782 648,865 2.7560 -1.57%
2004-12-07 0 9.550 9.450 9.550 9.400 9.550 156,000 1,477,750 9.4728 2.796 2.767 2.796 2.752 2.796 532,752 2.7738 1.06%
2004-12-06 0 9.450 9.450 9.500 9.400 9.500 155,000 1,464,550 9.4487 2.767 2.767 2.782 2.752 2.782 529,337 2.7668 0.00%
2004-12-03 0 9.450 9.450 9.500 9.400 9.500 153,000 1,444,400 9.4405 2.767 2.767 2.782 2.752 2.782 522,507 2.7644 0.53%
2004-12-02 0 9.400 9.400 9.500 9.350 9.500 228,800 2,154,470 9.4164 2.752 2.752 2.782 2.738 2.782 781,370 2.7573 0.53%
2004-12-01 0 9.350 9.350 9.400 9.250 9.350 141,000 1,313,500 9.3156 2.738 2.738 2.752 2.709 2.738 481,526 2.7278 0.54%
2004-11-30 0 9.300 9.250 9.300 9.200 9.350 143,300 1,327,450 9.2634 2.723 2.709 2.723 2.694 2.738 489,381 2.7125 1.09%
2004-11-29 0 9.200 9.200 9.300 9.150 9.350 695,000 6,407,950 9.2201 2.694 2.694 2.723 2.679 2.738 2,373,479 2.6998 0.00%
2004-11-26 0 9.200 9.150 9.200 9.200 9.250 194,000 1,788,550 9.2193 2.694 2.679 2.694 2.694 2.709 662,525 2.6996 -0.54%
2004-11-25 0 9.250 9.200 9.300 9.100 9.300 696,200 6,413,260 9.2118 2.709 2.694 2.723 2.665 2.723 2,377,577 2.6974 -1.07%
2004-11-24 0 9.350 9.250 9.350 9.200 9.350 446,000 4,144,700 9.2930 2.738 2.709 2.738 2.694 2.738 1,523,124 2.7212 2.19%
2004-11-23 0 9.150 9.100 9.200 8.900 9.150 301,200 2,733,890 9.0767 2.679 2.665 2.694 2.606 2.679 1,028,621 2.6578 2.81%
2004-11-22 0 8.900 8.850 8.950 8.900 8.900 22,000 195,800 8.9000 2.606 2.591 2.621 2.606 2.606 75,132 2.6061 0.00%
2004-11-19 0 8.900 8.900 9.000 8.800 9.000 102,500 911,100 8.8888 2.606 2.606 2.635 2.577 2.635 350,045 2.6028 0.56%
2004-11-18 0 8.850 8.850 8.900 8.850 8.900 42,000 373,700 8.8976 2.591 2.591 2.606 2.591 2.606 143,433 2.6054 0.00%
2004-11-17 0 8.850 8.800 8.850 8.800 8.850 15,000 132,500 8.8333 2.591 2.577 2.591 2.577 2.591 51,226 2.5866 0.00%
2004-11-16 0 8.850 8.800 8.900 8.850 8.900 117,000 1,036,750 8.8611 2.591 2.577 2.606 2.591 2.606 399,564 2.5947 -1.67%
2004-11-15 0 9.000 8.900 9.000 8.900 9.000 60,000 536,450 8.9408 2.635 2.606 2.635 2.606 2.635 204,905 2.6180 1.69%
2004-11-12 0 8.850 8.850 8.950 8.850 8.950 689,000 6,101,350 8.8554 2.591 2.591 2.621 2.591 2.621 2,352,988 2.5930 -0.56%
2004-11-11 0 8.900 8.850 8.900 8.850 8.900 271,000 2,400,900 8.8594 2.606 2.591 2.606 2.591 2.606 925,486 2.5942 0.56%
2004-11-10 0 8.850 8.850 8.900 8.850 8.850 420,000 3,717,000 8.8500 2.591 2.591 2.606 2.591 2.591 1,434,332 2.5914 0.57%
2004-11-09 0 8.800 8.800 8.850 8.800 8.800 69,000 607,200 8.8000 2.577 2.577 2.591 2.577 2.577 235,640 2.5768 0.00%
2004-11-08 0 8.800 8.800 8.900 8.800 8.900 138,000 1,218,150 8.8272 2.577 2.577 2.606 2.577 2.606 471,281 2.5848 0.00%
2004-11-05 0 8.800 8.800 8.850 8.800 8.850 76,000 669,900 8.8145 2.577 2.577 2.591 2.577 2.591 259,546 2.5810 0.00%
2004-11-04 0 8.800 8.750 8.850 8.750 8.850 47,000 412,900 8.7851 2.577 2.562 2.591 2.562 2.591 160,509 2.5724 1.15%
2004-11-03 0 8.700 8.700 8.800 8.700 8.900 82,000 720,900 8.7915 2.548 2.548 2.577 2.548 2.606 280,036 2.5743 -1.14%
2004-11-02 0 8.800 8.800 8.850 8.700 8.850 54,000 474,650 8.7898 2.577 2.577 2.591 2.548 2.591 184,414 2.5738 -0.56%
2004-11-01 0 8.850 8.800 8.850 8.600 8.850 257,000 2,257,500 8.7840 2.591 2.577 2.591 2.518 2.591 877,675 2.5721 2.91%
2004-10-29 0 8.600 8.600 8.700 8.600 8.650 83,000 714,750 8.6114 2.518 2.518 2.548 2.518 2.533 283,451 2.5216 -1.15%
2004-10-28 0 8.700 8.650 8.750 8.600 8.700 109,000 943,850 8.6592 2.548 2.533 2.562 2.518 2.548 372,243 2.5356 2.35%
2004-10-27 0 8.500 8.450 8.550 8.450 8.500 12,000 101,900 8.4917 2.489 2.474 2.504 2.474 2.489 40,981 2.4865 0.00%
2004-10-26 0 8.500 8.450 8.500 8.500 8.500 31,000 263,500 8.5000 2.489 2.474 2.489 2.489 2.489 105,867 2.4890 0.59%
2004-10-25 0 8.450 8.450 8.500 8.400 8.550 51,000 433,250 8.4951 2.474 2.474 2.489 2.460 2.504 174,169 2.4875 -1.74%
2004-10-21 0 8.600 8.550 8.650 8.600 8.700 60,000 518,500 8.6417 2.518 2.504 2.533 2.518 2.548 204,905 2.5304 -0.58%
2004-10-20 0 8.650 8.500 8.650 8.500 8.650 136,000 1,167,400 8.5838 2.533 2.489 2.533 2.489 2.533 464,451 2.5135 1.76%
2004-10-19 0 8.500 8.400 8.550 8.400 8.500 97,000 824,350 8.4985 2.489 2.460 2.504 2.460 2.489 331,263 2.4885 0.59%
2004-10-18 0 8.450 8.400 8.450 - - 0 0 - 2.474 2.460 2.474 - - 0 - 0.00%
2004-10-15 0 8.450 8.450 8.500 8.450 8.450 15,000 126,750 8.4500 2.474 2.474 2.489 2.474 2.474 51,226 2.4743 0.00%
2004-10-14 0 8.450 8.450 8.500 8.450 8.450 18,000 152,100 8.4500 2.474 2.474 2.489 2.474 2.474 61,471 2.4743 -0.59%
2004-10-13 0 8.500 8.500 8.550 8.500 8.500 65,000 552,500 8.5000 2.489 2.489 2.504 2.489 2.489 221,980 2.4890 0.00%
2004-10-12 0 8.500 8.500 8.550 8.450 8.550 57,000 484,100 8.4930 2.489 2.489 2.504 2.474 2.504 194,659 2.4869 0.00%
2004-10-11 0 8.500 8.500 8.550 8.500 8.550 70,000 596,750 8.5250 2.489 2.489 2.504 2.489 2.504 239,055 2.4963 -0.70%
2004-10-08 0 8.700 8.650 8.700 8.700 8.800 163,800 1,427,860 8.7171 2.507 2.492 2.507 2.507 2.535 568,539 2.5115 -0.57%
2004-10-07 0 8.750 8.700 8.850 8.750 8.850 101,000 887,200 8.7842 2.521 2.507 2.550 2.521 2.550 350,564 2.5308 0.00%
2004-10-06 0 8.750 8.750 8.800 8.700 8.750 147,800 1,291,810 8.7403 2.521 2.521 2.535 2.507 2.521 513,004 2.5181 0.00%
2004-10-05 0 8.750 8.650 8.750 8.600 8.750 212,000 1,843,100 8.6939 2.521 2.492 2.521 2.478 2.521 735,837 2.5048 1.74%
2004-10-04 0 8.600 8.550 8.650 8.500 8.600 71,000 605,800 8.5324 2.478 2.463 2.492 2.449 2.478 246,436 2.4582 1.78%
2004-09-30 0 8.450 8.450 8.550 8.400 8.550 39,000 329,900 8.4590 2.435 2.435 2.463 2.420 2.463 135,366 2.4371 0.00%
2004-09-28 0 8.450 8.400 8.450 8.400 8.450 189,000 1,588,050 8.4024 2.435 2.420 2.435 2.420 2.435 656,006 2.4208 0.00%
2004-09-27 0 8.450 8.400 8.500 8.400 8.450 55,000 464,500 8.4455 2.435 2.420 2.449 2.420 2.435 190,901 2.4332 0.00%
2004-09-24 0 8.450 8.450 8.500 8.400 8.500 203,000 1,716,550 8.4559 2.435 2.435 2.449 2.420 2.449 704,599 2.4362 -0.59%
2004-09-23 0 8.500 8.450 8.500 8.400 8.500 405,600 3,433,120 8.4643 2.449 2.435 2.449 2.420 2.449 1,407,810 2.4386 0.00%
2004-09-22 0 8.500 8.450 8.550 8.500 8.550 236,000 2,011,200 8.5220 2.449 2.435 2.463 2.449 2.463 819,140 2.4553 -0.58%
2004-09-21 0 8.550 8.550 8.600 8.450 8.600 139,000 1,188,900 8.5532 2.463 2.463 2.478 2.435 2.478 482,459 2.4642 0.59%
2004-09-20 0 8.500 8.450 8.500 8.400 8.600 503,000 4,255,700 8.4606 2.449 2.435 2.449 2.420 2.478 1,745,878 2.4376 -3.41%
2004-09-17 0 8.800 8.700 8.800 8.600 8.800 93,000 813,100 8.7430 2.535 2.507 2.535 2.478 2.535 322,797 2.5189 0.57%
2004-09-16 0 8.750 8.750 8.800 8.650 8.800 72,000 628,400 8.7278 2.521 2.521 2.535 2.492 2.535 249,907 2.5145 0.57%
2004-09-15 0 8.700 8.700 8.750 8.600 8.750 172,000 1,486,100 8.6401 2.507 2.507 2.521 2.478 2.521 597,000 2.4893 0.58%
2004-09-14 0 8.650 8.650 8.700 8.650 8.700 158,000 1,370,050 8.6712 2.492 2.492 2.507 2.492 2.507 548,407 2.4982 0.00%
2004-09-13 0 8.650 8.650 8.700 8.550 8.650 101,000 866,650 8.5807 2.492 2.492 2.507 2.463 2.492 350,564 2.4722 0.00%
2004-09-10 0 8.650 8.600 8.650 8.600 8.650 107,000 923,150 8.6276 2.492 2.478 2.492 2.478 2.492 371,390 2.4857 0.58%
2004-09-09 0 8.600 8.550 8.600 8.600 8.700 50,000 432,500 8.6500 2.478 2.463 2.478 2.478 2.507 173,547 2.4921 -1.71%
2004-09-08 0 8.750 8.650 8.750 8.750 8.800 72,000 631,800 8.7750 2.521 2.492 2.521 2.521 2.535 249,907 2.5281 -0.57%
2004-09-07 0 8.800 8.750 8.800 8.750 8.800 30,000 263,950 8.7983 2.535 2.521 2.535 2.521 2.535 104,128 2.5349 0.57%
2004-09-06 0 8.750 8.700 8.800 8.650 8.750 102,000 889,950 8.7250 2.521 2.507 2.535 2.492 2.521 354,035 2.5137 1.74%
2004-09-03 0 8.600 8.600 8.700 8.600 8.700 47,000 407,900 8.6787 2.478 2.478 2.507 2.478 2.507 163,134 2.5004 -1.71%
2004-09-02 0 8.750 8.700 8.750 8.650 8.800 154,000 1,342,900 8.7201 2.521 2.507 2.521 2.492 2.535 534,523 2.5123 1.74%
2004-09-01 0 8.600 8.600 8.650 8.500 8.650 227,000 1,952,750 8.6024 2.478 2.478 2.492 2.449 2.492 787,901 2.4784 1.18%
2004-08-31 0 8.500 8.400 8.550 8.450 8.550 90,000 764,850 8.4983 2.449 2.420 2.463 2.435 2.463 312,384 2.4484 1.19%
2004-08-30 0 8.400 8.400 8.450 8.350 8.400 70,000 587,950 8.3993 2.420 2.420 2.435 2.406 2.420 242,965 2.4199 -0.59%
2004-08-27 0 8.450 8.450 8.500 8.450 8.450 19,000 160,550 8.4500 2.435 2.435 2.449 2.435 2.435 65,948 2.4345 -0.59%
2004-08-26 0 8.500 8.500 8.600 8.400 8.500 127,000 1,068,550 8.4138 2.449 2.449 2.478 2.420 2.449 440,808 2.4241 0.59%
2004-08-25 0 8.450 8.450 8.550 8.450 8.500 97,000 822,550 8.4799 2.435 2.435 2.463 2.435 2.449 336,680 2.4431 0.60%
2004-08-24 0 8.400 8.400 8.450 8.300 8.450 27,000 226,050 8.3722 2.420 2.420 2.435 2.391 2.435 93,715 2.4121 0.60%
2004-08-23 0 8.350 8.300 8.400 - - 0 0 - 2.406 2.391 2.420 - - 0 - 0.00%
2004-08-20 0 8.350 8.250 8.400 8.250 8.350 52,000 432,300 8.3135 2.406 2.377 2.420 2.377 2.406 180,488 2.3952 0.60%
2004-08-19 0 8.300 8.300 8.400 8.200 8.300 52,525 433,848 8.2598 2.391 2.391 2.420 2.362 2.391 182,311 2.3797 1.22%
2004-08-18 0 8.200 8.200 8.300 8.200 8.250 53,000 436,250 8.2311 2.362 2.362 2.391 2.362 2.377 183,959 2.3714 -1.20%
2004-08-17 0 8.300 8.300 8.350 8.250 8.300 81,000 669,600 8.2667 2.391 2.391 2.406 2.377 2.391 281,145 2.3817 0.00%
2004-08-16 0 8.300 8.300 8.350 8.250 8.350 243,000 2,028,100 8.3461 2.391 2.391 2.406 2.377 2.406 843,436 2.4046 -1.19%
2004-08-13 0 8.400 8.350 8.450 8.350 8.400 335,000 2,800,350 8.3593 2.420 2.406 2.435 2.406 2.420 1,162,762 2.4084 0.00%
2004-08-12 0 8.400 8.400 8.450 8.350 8.400 156,000 1,309,100 8.3917 2.420 2.420 2.435 2.406 2.420 541,465 2.4177 1.82%
2004-08-11 0 8.250 8.250 8.350 8.250 8.300 78,000 647,150 8.2968 2.377 2.377 2.406 2.377 2.391 270,733 2.3904 -0.60%
2004-08-10 0 8.300 8.250 8.300 8.200 8.300 114,000 944,750 8.2873 2.391 2.377 2.391 2.362 2.391 395,686 2.3876 -0.60%
2004-08-09 0 8.350 8.300 8.400 8.250 8.400 62,000 518,700 8.3661 2.406 2.391 2.420 2.377 2.420 215,198 2.4103 -1.76%
2004-08-06 0 8.500 8.500 8.550 8.350 8.400 7,000 58,700 8.3857 2.449 2.449 2.463 2.406 2.420 24,297 2.4160 1.19%
2004-08-05 0 8.400 8.400 8.550 8.350 8.400 29,000 243,300 8.3897 2.420 2.420 2.463 2.406 2.420 100,657 2.4171 0.60%
2004-08-04 0 8.350 8.350 8.450 8.300 8.350 90,000 747,850 8.3094 2.406 2.406 2.435 2.391 2.406 312,384 2.3940 -0.60%
2004-08-03 0 8.400 8.400 8.450 8.400 8.550 104,000 882,650 8.4870 2.420 2.420 2.435 2.420 2.463 360,977 2.4452 -2.89%
2004-08-02 0 8.650 8.600 8.700 8.350 8.700 458,000 3,942,600 8.6083 2.492 2.478 2.507 2.406 2.507 1,589,687 2.4801 3.59%
2004-07-30 0 8.350 8.250 8.400 8.300 8.550 288,000 2,431,900 8.4441 2.406 2.377 2.420 2.391 2.463 999,628 2.4328 -0.60%
2004-07-29 0 8.400 8.300 8.400 8.300 8.450 160,000 1,332,950 8.3309 2.420 2.391 2.420 2.391 2.435 555,349 2.4002 -1.18%
2004-07-28 0 8.500 8.450 8.500 8.250 8.500 186,000 1,561,500 8.3952 2.449 2.435 2.449 2.377 2.449 645,593 2.4187 1.80%
2004-07-27 0 8.350 8.300 8.400 8.250 8.350 135,000 1,122,750 8.3167 2.406 2.391 2.420 2.377 2.406 468,576 2.3961 -0.60%
2004-07-26 0 8.400 8.350 8.400 8.100 8.400 185,000 1,532,850 8.2857 2.420 2.406 2.420 2.334 2.420 642,122 2.3872 2.44%
2004-07-23 0 8.200 8.100 8.200 8.100 8.200 80,000 649,800 8.1225 2.362 2.334 2.362 2.334 2.362 277,675 2.3401 1.23%
2004-07-22 0 8.100 8.050 8.150 8.100 8.100 23,000 186,300 8.1000 2.334 2.319 2.348 2.334 2.334 79,831 2.3337 0.00%
2004-07-21 0 8.100 8.100 8.150 8.100 8.100 54,000 437,400 8.1000 2.334 2.334 2.348 2.334 2.334 187,430 2.3337 0.62%
2004-07-20 0 8.050 8.050 8.100 8.000 8.050 172,000 1,379,000 8.0174 2.319 2.319 2.334 2.305 2.319 597,000 2.3099 0.63%
2004-07-19 0 8.000 7.950 8.050 7.950 8.000 167,000 1,333,000 7.9820 2.305 2.290 2.319 2.290 2.305 579,646 2.2997 0.63%
2004-07-16 0 7.950 7.950 8.000 7.850 7.900 153,000 1,206,700 7.8869 2.290 2.290 2.305 2.262 2.276 531,053 2.2723 0.63%
2004-07-15 0 7.900 7.850 8.000 7.900 7.900 43,000 339,700 7.9000 2.276 2.262 2.305 2.276 2.276 149,250 2.2760 -0.63%
2004-07-14 0 7.950 7.950 8.050 7.950 8.000 44,000 350,300 7.9614 2.290 2.290 2.319 2.290 2.305 152,721 2.2937 0.63%
2004-07-13 0 7.900 7.900 8.000 7.900 8.000 26,000 207,200 7.9692 2.276 2.276 2.305 2.276 2.305 90,244 2.2960 -1.86%
2004-07-12 0 8.050 8.000 8.050 8.000 8.050 45,000 361,850 8.0411 2.319 2.305 2.319 2.305 2.319 156,192 2.3167 0.63%
2004-07-09 0 8.000 8.000 8.050 7.900 8.050 36,000 286,150 7.9486 2.305 2.305 2.319 2.276 2.319 124,954 2.2901 0.63%
2004-07-08 0 7.950 7.950 8.100 7.950 8.100 14,000 112,900 8.0643 2.290 2.290 2.334 2.290 2.334 48,593 2.3234 -0.63%
2004-07-07 0 8.000 8.000 8.050 7.950 8.000 168,000 1,343,950 7.9997 2.305 2.305 2.319 2.290 2.305 583,116 2.3048 -0.62%
2004-07-06 0 8.050 8.000 8.050 8.000 8.150 246,000 1,988,100 8.0817 2.319 2.305 2.319 2.305 2.348 853,849 2.3284 1.90%
2004-07-05 0 7.900 7.900 8.000 7.900 8.000 33,000 261,700 7.9303 2.276 2.276 2.305 2.276 2.305 114,541 2.2848 -1.25%
2004-07-02 0 8.000 7.850 8.000 7.900 8.000 116,000 926,000 7.9828 2.305 2.262 2.305 2.276 2.305 402,628 2.2999 -0.62%
2004-06-30 0 8.050 8.000 8.050 7.600 8.050 175,000 1,387,750 7.9300 2.319 2.305 2.319 2.190 2.319 607,413 2.2847 3.87%
2004-06-29 0 7.750 7.700 7.750 7.650 7.750 35,000 269,800 7.7086 2.233 2.218 2.233 2.204 2.233 121,483 2.2209 1.31%
2004-06-28 0 7.650 7.650 7.700 7.600 7.800 72,000 549,400 7.6306 2.204 2.204 2.218 2.190 2.247 249,907 2.1984 -0.65%
2004-06-25 0 7.700 7.650 7.700 7.700 7.700 24,000 184,800 7.7000 2.218 2.204 2.218 2.218 2.218 83,302 2.2184 1.32%
2004-06-24 0 7.600 7.600 7.650 7.550 7.650 23,000 174,400 7.5826 2.190 2.190 2.204 2.175 2.204 79,831 2.1846 1.33%
2004-06-23 0 7.500 7.500 7.600 7.500 7.550 12,800 96,240 7.5188 2.161 2.161 2.190 2.161 2.175 44,428 2.1662 0.67%
2004-06-21 0 7.450 7.450 7.550 7.450 7.550 45,000 336,400 7.4756 2.146 2.146 2.175 2.146 2.175 156,192 2.1538 -1.32%
2004-06-18 0 7.550 7.500 7.600 7.500 7.550 85,000 638,050 7.5065 2.175 2.161 2.190 2.161 2.175 295,029 2.1627 -0.66%
2004-06-17 0 7.600 7.550 7.600 7.600 7.600 38,000 288,800 7.6000 2.190 2.175 2.190 2.190 2.190 131,895 2.1896 -0.65%
2004-06-16 0 7.650 7.600 7.700 7.650 7.650 10,000 76,500 7.6500 2.204 2.190 2.218 2.204 2.204 34,709 2.2040 -0.65%
2004-06-15 0 7.700 7.600 7.700 7.650 7.700 14,000 107,250 7.6607 2.218 2.190 2.218 2.204 2.218 48,593 2.2071 0.65%
2004-06-14 0 7.650 7.650 7.700 7.650 7.850 63,000 484,700 7.6937 2.204 2.204 2.218 2.204 2.262 218,669 2.2166 -0.65%
2004-06-11 0 7.700 7.650 7.900 7.700 7.700 10,000 77,000 7.7000 2.218 2.204 2.276 2.218 2.218 34,709 2.2184 -0.65%
2004-06-10 0 7.750 7.650 7.850 7.700 7.750 7,000 54,050 7.7214 2.233 2.204 2.262 2.218 2.233 24,297 2.2246 0.65%
2004-06-09 0 7.700 7.700 7.900 7.650 7.750 6,000 46,100 7.6833 2.218 2.218 2.276 2.204 2.233 20,826 2.2136 -2.53%
2004-06-08 0 7.900 7.800 7.900 7.700 7.950 72,035 568,613 7.8936 2.276 2.247 2.276 2.218 2.290 250,029 2.2742 3.27%
2004-06-07 0 7.650 7.650 7.750 7.600 7.600 5,000 38,000 7.6000 2.204 2.204 2.233 2.190 2.190 17,355 2.1896 0.66%
2004-06-04 0 7.600 7.550 7.700 7.500 7.600 42,000 317,700 7.5643 2.190 2.175 2.218 2.161 2.190 145,779 2.1793 1.33%
2004-06-03 0 7.500 7.500 7.700 7.500 7.700 102,000 777,100 7.6186 2.161 2.161 2.218 2.161 2.218 354,035 2.1950 -3.23%
2004-06-02 0 7.750 7.700 7.800 7.750 7.850 99,000 769,200 7.7697 2.233 2.218 2.247 2.233 2.262 343,622 2.2385 -1.27%
2004-06-01 0 7.850 7.800 7.850 7.850 7.900 57,000 449,650 7.8886 2.262 2.247 2.262 2.262 2.276 197,843 2.2728 -1.26%
2004-05-31 0 7.950 7.900 8.000 7.900 8.050 141,000 1,123,150 7.9656 2.290 2.276 2.305 2.276 2.319 489,401 2.2949 -0.63%
2004-05-28 0 8.000 8.000 8.100 7.950 8.100 120,000 965,300 8.0442 2.305 2.305 2.334 2.290 2.334 416,512 2.3176 2.43%
2004-05-27 0 8.200 8.200 8.350 8.100 8.350 288,000 2,384,800 8.2806 2.250 2.250 2.291 2.223 2.291 1,049,546 2.2722 1.23%
2004-05-25 0 8.100 8.100 8.150 7.900 8.100 142,000 1,138,150 8.0151 2.223 2.223 2.236 2.168 2.223 517,484 2.1994 2.53%
2004-05-24 0 7.900 7.900 7.950 7.800 7.900 102,000 802,500 7.8676 2.168 2.168 2.182 2.140 2.168 371,714 2.1589 0.00%
2004-05-21 0 7.900 7.900 7.950 7.800 7.900 132,000 1,035,200 7.8424 2.168 2.168 2.182 2.140 2.168 481,042 2.1520 1.28%
2004-05-20 0 7.800 7.600 7.800 7.750 7.800 26,000 201,800 7.7615 2.140 2.085 2.140 2.127 2.140 94,751 2.1298 0.00%
2004-05-19 0 7.800 7.750 7.800 7.550 7.800 55,000 424,900 7.7255 2.140 2.127 2.140 2.072 2.140 200,434 2.1199 5.41%
2004-05-18 0 7.400 7.400 7.450 7.400 7.500 80,000 595,550 7.4444 2.031 2.031 2.044 2.031 2.058 291,540 2.0428 -1.33%
2004-05-17 0 7.500 7.450 7.500 7.450 7.800 163,000 1,235,200 7.5779 2.058 2.044 2.058 2.044 2.140 594,014 2.0794 -5.06%
2004-05-14 0 7.900 7.850 7.950 7.850 8.100 214,000 1,701,650 7.9516 2.168 2.154 2.182 2.154 2.223 779,871 2.1820 -2.47%
2004-05-13 0 8.100 8.050 8.100 8.000 8.150 222,000 1,796,750 8.0935 2.223 2.209 2.223 2.195 2.236 809,025 2.2209 -0.61%
2004-05-12 0 8.150 8.100 8.200 8.100 8.150 23,000 186,650 8.1152 2.236 2.223 2.250 2.223 2.236 83,818 2.2269 1.24%
2004-05-11 0 8.050 8.050 8.100 8.000 8.100 82,000 661,900 8.0720 2.209 2.209 2.223 2.195 2.223 298,829 2.2150 0.63%
2004-05-10 0 8.000 8.000 8.150 8.000 8.250 113,000 911,750 8.0686 2.195 2.195 2.236 2.195 2.264 411,801 2.2141 -4.19%
2004-05-07 0 8.350 8.250 8.350 8.200 8.350 169,000 1,399,500 8.2811 2.291 2.264 2.291 2.250 2.291 615,879 2.2724 1.83%
2004-05-06 0 8.200 8.200 8.350 8.200 8.300 230,000 1,896,650 8.2463 2.250 2.250 2.291 2.250 2.278 838,179 2.2628 -0.61%
2004-05-05 0 8.250 8.250 8.400 8.200 8.300 69,000 571,900 8.2884 2.264 2.264 2.305 2.250 2.278 251,454 2.2744 -1.79%
2004-05-04 0 8.400 8.350 8.400 8.400 8.450 110,000 924,800 8.4073 2.305 2.291 2.305 2.305 2.319 400,868 2.3070 0.00%
2004-05-03 0 8.400 8.400 8.450 8.200 8.400 282,000 2,350,450 8.3349 2.305 2.305 2.319 2.250 2.305 1,027,680 2.2871 2.44%
2004-04-30 0 8.200 8.150 8.200 8.150 8.250 164,000 1,341,150 8.1777 2.250 2.236 2.250 2.236 2.264 597,658 2.2440 -1.20%
2004-04-29 0 8.300 8.300 8.350 8.200 8.300 213,000 1,757,750 8.2523 2.278 2.278 2.291 2.250 2.278 776,226 2.2645 -1.19%
2004-04-28 0 8.400 8.350 8.450 8.350 8.450 284,000 2,391,900 8.4222 2.305 2.291 2.319 2.291 2.319 1,034,969 2.3111 0.00%
2004-04-27 0 8.400 8.400 8.450 8.400 8.500 118,000 997,250 8.4513 2.305 2.305 2.319 2.305 2.332 430,022 2.3191 -0.59%
2004-04-26 0 8.450 8.450 8.500 8.450 8.500 25,000 211,500 8.4600 2.319 2.319 2.332 2.319 2.332 91,106 2.3215 -1.17%
2004-04-23 0 8.550 8.500 8.600 8.550 8.550 72,000 615,600 8.5500 2.346 2.332 2.360 2.346 2.346 262,386 2.3462 1.18%
2004-04-22 0 8.450 8.450 8.500 8.450 8.550 78,000 663,450 8.5058 2.319 2.319 2.332 2.319 2.346 284,252 2.3340 -0.59%
2004-04-21 0 8.500 8.500 8.550 8.400 8.500 364,000 3,077,800 8.4555 2.332 2.332 2.346 2.305 2.332 1,326,509 2.3202 -0.58%
2004-04-20 0 8.550 8.500 8.600 8.550 8.700 297,000 2,553,600 8.5980 2.346 2.332 2.360 2.346 2.387 1,082,344 2.3593 -1.72%
2004-04-19 0 8.700 8.650 8.700 8.550 8.700 299,000 2,582,600 8.6375 2.387 2.374 2.387 2.346 2.387 1,089,632 2.3702 0.00%
2004-04-16 0 8.700 8.700 8.800 8.650 8.800 250,000 2,183,800 8.7352 2.387 2.387 2.415 2.374 2.415 911,064 2.3970 3.57%
2004-04-15 0 8.400 8.400 8.600 8.350 8.400 84,000 703,050 8.3696 2.305 2.305 2.360 2.291 2.305 306,117 2.2967 0.00%
2004-04-14 0 8.400 8.300 8.450 8.400 8.600 159,000 1,348,000 8.4780 2.305 2.278 2.319 2.305 2.360 579,437 2.3264 -2.89%
2004-04-13 0 8.650 8.600 8.700 8.550 8.650 134,000 1,152,150 8.5981 2.374 2.360 2.387 2.346 2.374 488,330 2.3594 0.58%
2004-04-08 0 8.600 8.550 8.650 8.450 8.600 65,000 554,300 8.5277 2.360 2.346 2.374 2.319 2.360 236,877 2.3400 1.18%
2004-04-07 0 8.500 8.450 8.550 8.400 8.500 109,000 920,250 8.4427 2.332 2.319 2.346 2.305 2.332 397,224 2.3167 0.59%
2004-04-06 0 8.450 8.400 8.500 8.350 8.450 55,000 462,950 8.4173 2.319 2.305 2.332 2.291 2.319 200,434 2.3097 0.00%
2004-04-02 0 8.450 8.300 8.450 - - 0 0 - 2.319 2.278 2.319 - - 0 - 0.00%
2004-04-01 0 8.450 8.250 8.450 8.300 8.550 51,000 430,050 8.4324 2.319 2.264 2.319 2.278 2.346 185,857 2.3139 -0.59%
2004-03-31 0 8.500 8.500 8.550 8.050 8.550 486,000 4,035,400 8.3033 2.332 2.332 2.346 2.209 2.346 1,771,108 2.2785 3.66%
2004-03-30 0 8.200 8.100 8.200 8.100 8.200 260,000 2,121,800 8.1608 2.250 2.223 2.250 2.223 2.250 947,506 2.2394 1.23%
2004-03-29 0 8.100 8.050 8.100 8.000 8.200 177,000 1,426,200 8.0576 2.223 2.209 2.223 2.195 2.250 645,033 2.2110 -1.22%
2004-03-26 0 8.200 8.150 8.200 8.100 8.200 82,000 667,000 8.1341 2.250 2.236 2.250 2.223 2.250 298,829 2.2320 1.23%
2004-03-25 0 8.100 8.050 8.100 8.100 8.200 128,000 1,040,950 8.1324 2.223 2.209 2.223 2.223 2.250 466,465 2.2316 -2.41%
2004-03-24 0 8.300 8.250 8.350 8.250 8.350 43,025 356,605 8.2883 2.278 2.264 2.291 2.264 2.291 156,794 2.2744 0.00%
2004-03-23 0 8.300 8.300 8.350 8.150 8.300 290,000 2,398,000 8.2690 2.278 2.278 2.291 2.236 2.278 1,056,834 2.2690 1.22%
2004-03-22 0 8.200 8.200 8.250 8.200 8.200 74,000 606,800 8.2000 2.250 2.250 2.264 2.250 2.250 269,675 2.2501 0.00%
2004-03-19 0 8.200 8.200 8.250 8.150 8.200 66,000 540,500 8.1894 2.250 2.250 2.264 2.236 2.250 240,521 2.2472 0.61%
2004-03-18 0 8.150 8.150 8.250 8.100 8.350 217,000 1,784,550 8.2237 2.236 2.236 2.264 2.223 2.291 790,803 2.2566 -1.81%
2004-03-17 0 8.300 8.300 8.450 8.300 8.400 73,000 608,550 8.3363 2.278 2.278 2.319 2.278 2.305 266,031 2.2875 0.61%
2004-03-16 0 8.250 8.200 8.300 8.250 8.500 192,000 1,593,700 8.3005 2.264 2.250 2.278 2.264 2.332 699,697 2.2777 -2.94%
2004-03-15 0 8.500 8.450 8.550 8.400 8.600 573,000 4,863,700 8.4881 2.332 2.319 2.346 2.305 2.360 2,088,159 2.3292 0.59%
2004-03-12 0 8.450 8.400 8.450 8.250 8.500 177,000 1,475,300 8.3350 2.319 2.305 2.319 2.264 2.332 645,033 2.2872 -1.74%
2004-03-11 0 8.600 8.550 8.600 8.450 8.600 402,000 3,429,450 8.5310 2.360 2.346 2.360 2.319 2.360 1,464,991 2.3409 -0.58%
2004-03-10 0 8.650 8.600 8.700 8.650 8.950 135,000 1,174,150 8.6974 2.374 2.360 2.387 2.374 2.456 491,975 2.3866 -2.26%
2004-03-09 0 8.850 8.800 8.900 8.850 9.000 352,000 3,120,850 8.8661 2.428 2.415 2.442 2.428 2.470 1,282,778 2.4329 0.00%
2004-03-08 0 8.850 8.800 8.850 8.850 9.000 565,000 5,039,350 8.9192 2.428 2.415 2.428 2.428 2.470 2,059,005 2.4475 0.57%
2004-03-05 0 8.800 8.700 8.800 8.650 8.900 446,000 3,922,750 8.7954 2.415 2.387 2.415 2.374 2.442 1,625,338 2.4135 0.57%
2004-03-04 0 8.750 8.700 8.750 8.650 8.800 285,000 2,480,700 8.7042 2.401 2.387 2.401 2.374 2.415 1,038,613 2.3885 0.00%
2004-03-03 0 8.750 8.750 8.800 8.600 8.900 438,000 3,825,750 8.7346 2.401 2.401 2.415 2.360 2.442 1,596,184 2.3968 -2.78%
2004-03-02 0 9.000 8.950 9.050 8.950 9.100 176,000 1,584,050 9.0003 2.470 2.456 2.483 2.456 2.497 641,389 2.4697 -1.64%
2004-03-01 0 9.150 9.100 9.150 9.100 9.250 138,000 1,266,450 9.1772 2.511 2.497 2.511 2.497 2.538 502,907 2.5183 -0.54%
2004-02-27 0 9.200 9.150 9.300 9.000 9.200 240,000 2,177,550 9.0731 2.525 2.511 2.552 2.470 2.525 874,621 2.4897 0.55%
2004-02-26 0 9.150 9.100 9.200 9.150 9.200 188,000 1,725,800 9.1798 2.511 2.497 2.525 2.511 2.525 685,120 2.5190 0.55%
2004-02-25 0 9.100 9.050 9.200 9.050 9.450 249,000 2,282,950 9.1685 2.497 2.483 2.525 2.483 2.593 907,420 2.5159 -3.70%
2004-02-24 0 9.450 9.450 9.500 9.000 9.600 773,000 7,246,450 9.3745 2.593 2.593 2.607 2.470 2.634 2,817,010 2.5724 2.72%
2004-02-23 0 9.200 9.100 9.200 8.850 9.400 449,000 4,070,700 9.0661 2.525 2.497 2.525 2.428 2.579 1,636,271 2.4878 -1.08%
2004-02-20 0 9.300 9.250 9.300 8.600 9.300 2,159,000 19,376,950 8.9750 2.552 2.538 2.552 2.360 2.552 7,867,948 2.4628 8.77%
2004-02-19 0 8.550 8.550 8.600 8.250 8.750 673,000 5,739,000 8.5275 2.346 2.346 2.360 2.264 2.401 2,452,584 2.3400 3.01%
2004-02-18 0 8.300 8.250 8.300 8.250 8.350 226,000 1,873,150 8.2883 2.278 2.264 2.278 2.264 2.291 823,602 2.2743 0.00%
2004-02-17 0 8.300 8.300 8.350 8.250 8.350 667,000 5,522,150 8.2791 2.278 2.278 2.291 2.264 2.291 2,430,719 2.2718 0.00%
2004-02-16 0 8.300 8.250 8.300 8.250 8.350 220,000 1,826,850 8.3039 2.278 2.264 2.278 2.264 2.291 801,736 2.2786 0.00%
2004-02-13 0 8.300 8.250 8.300 8.250 8.350 187,000 1,550,750 8.2928 2.278 2.264 2.278 2.264 2.291 681,476 2.2756 0.00%
2004-02-12 0 8.300 8.250 8.300 8.300 8.350 233,000 1,935,900 8.3086 2.278 2.264 2.278 2.278 2.291 849,112 2.2799 1.22%
2004-02-11 0 8.200 8.150 8.250 8.150 8.250 160,000 1,309,300 8.1831 2.250 2.236 2.264 2.236 2.264 583,081 2.2455 -0.61%
2004-02-10 0 8.250 8.150 8.250 8.100 8.250 75,000 612,800 8.1707 2.264 2.236 2.264 2.223 2.264 273,319 2.2421 0.00%
2004-02-09 0 8.250 8.200 8.250 8.150 8.250 134,600 1,100,390 8.1753 2.264 2.250 2.264 2.236 2.264 490,517 2.2433 1.23%
2004-02-06 0 8.150 8.150 8.200 8.100 8.150 92,000 747,100 8.1207 2.236 2.236 2.250 2.223 2.236 335,272 2.2283 1.24%
2004-02-05 0 8.050 8.050 8.100 8.050 8.200 98,000 792,250 8.0842 2.209 2.209 2.223 2.209 2.250 357,137 2.2183 -1.23%
2004-02-04 0 8.150 8.100 8.150 7.950 8.150 152,000 1,223,250 8.0477 2.236 2.223 2.236 2.182 2.236 553,927 2.2083 1.87%
2004-02-03 0 8.000 8.000 8.050 7.850 8.050 189,000 1,507,150 7.9743 2.195 2.195 2.209 2.154 2.209 688,764 2.1882 1.91%
2004-02-02 0 7.850 7.800 7.900 7.750 8.000 223,000 1,743,000 7.8161 2.154 2.140 2.168 2.127 2.195 812,669 2.1448 -1.88%
2004-01-30 0 8.000 8.000 8.050 7.950 8.100 286,000 2,289,850 8.0065 2.195 2.195 2.209 2.182 2.223 1,042,257 2.1970 0.00%
2004-01-29 0 8.000 8.000 8.050 7.700 8.050 405,000 3,189,800 7.8760 2.195 2.195 2.209 2.113 2.209 1,475,924 2.1612 0.00%
2004-01-28 0 8.000 8.000 8.050 7.900 8.400 620,000 5,027,450 8.1088 2.195 2.195 2.209 2.168 2.305 2,259,439 2.2251 -3.61%
2004-01-27 0 8.300 8.300 8.350 8.250 8.400 445,000 3,721,950 8.3639 2.278 2.278 2.291 2.264 2.305 1,621,694 2.2951 1.22%
2004-01-26 0 8.200 8.200 8.300 8.100 8.350 254,000 2,079,550 8.1872 2.250 2.250 2.278 2.223 2.291 925,641 2.2466 -0.61%
2004-01-21 0 8.250 8.200 8.250 7.900 8.250 1,627,000 13,209,000 8.1186 2.264 2.250 2.264 2.168 2.264 5,929,204 2.2278 4.43%
2004-01-20 0 7.900 7.950 8.000 7.750 8.100 1,003,000 7,971,550 7.9477 2.168 2.182 2.195 2.127 2.223 3,655,189 2.1809 3.27%
2004-01-19 0 7.650 7.650 7.700 7.250 7.700 759,000 5,724,550 7.5422 2.099 2.099 2.113 1.989 2.113 2,765,990 2.0696 5.52%
2004-01-16 0 7.250 7.200 7.250 6.850 7.350 1,218,000 8,654,700 7.1057 1.989 1.976 1.989 1.880 2.017 4,438,704 1.9498 5.84%
2004-01-15 0 6.850 6.800 6.900 6.700 6.850 419,000 2,856,750 6.8180 1.880 1.866 1.893 1.839 1.880 1,526,943 1.8709 0.74%
2004-01-14 0 6.800 6.750 6.800 6.750 6.850 50,000 339,700 6.7940 1.866 1.852 1.866 1.852 1.880 182,213 1.8643 0.00%
2004-01-13 0 6.800 6.650 6.800 6.650 6.850 237,500 1,607,500 6.7684 1.866 1.825 1.866 1.825 1.880 865,511 1.8573 0.00%
2004-01-12 0 6.800 6.750 6.850 6.750 6.900 171,000 1,166,100 6.8193 1.866 1.852 1.880 1.852 1.893 623,168 1.8712 -0.73%
2004-01-09 0 6.850 6.850 6.900 6.750 6.900 220,000 1,507,200 6.8509 1.880 1.880 1.893 1.852 1.893 801,736 1.8799 2.24%
2004-01-08 0 6.700 6.700 6.750 6.600 6.750 436,300 2,911,300 6.6727 1.839 1.839 1.852 1.811 1.852 1,589,989 1.8310 1.52%
2004-01-07 0 6.600 6.600 6.650 6.600 6.700 209,000 1,389,000 6.6459 1.811 1.811 1.825 1.811 1.839 761,649 1.8237 -1.49%
2004-01-06 0 6.700 6.650 6.700 6.400 6.750 625,000 4,133,000 6.6128 1.839 1.825 1.839 1.756 1.852 2,277,660 1.8146 4.69%
2004-01-05 0 6.400 6.400 6.450 6.350 6.400 248,000 1,584,350 6.3885 1.756 1.756 1.770 1.742 1.756 903,775 1.7530 0.79%
2004-01-02 0 6.350 6.300 6.350 6.300 6.350 549,500 3,469,100 6.3132 1.742 1.729 1.742 1.729 1.742 2,002,519 1.7324 0.79%
2003-12-31 0 6.300 6.300 6.350 6.250 6.300 58,000 365,000 6.2931 1.729 1.729 1.742 1.715 1.729 211,367 1.7269 -0.79%
2003-12-30 0 6.350 6.300 6.350 6.300 6.400 156,000 985,600 6.3179 1.742 1.729 1.742 1.729 1.756 568,504 1.7337 0.79%
2003-12-29 0 6.300 6.300 6.350 6.300 6.350 63,000 397,950 6.3167 1.729 1.729 1.742 1.729 1.742 229,588 1.7333 -1.56%
2003-12-24 0 6.400 6.300 6.400 6.300 6.400 25,000 158,550 6.3420 1.756 1.729 1.756 1.729 1.756 91,106 1.7403 0.79%
2003-12-23 0 6.350 6.250 6.350 6.300 6.350 48,000 302,750 6.3073 1.742 1.715 1.742 1.729 1.742 174,924 1.7307 0.79%
2003-12-22 0 6.300 6.250 6.350 6.300 6.300 50,000 315,000 6.3000 1.729 1.715 1.742 1.729 1.729 182,213 1.7287 0.80%
2003-12-19 0 6.250 6.250 6.300 6.250 6.300 45,000 282,000 6.2667 1.715 1.715 1.729 1.715 1.729 163,992 1.7196 0.00%
2003-12-18 0 6.250 6.200 6.300 6.200 6.250 106,000 658,700 6.2142 1.715 1.701 1.729 1.701 1.715 386,291 1.7052 0.81%
2003-12-17 0 6.200 6.200 6.300 6.100 6.350 105,000 655,400 6.2419 1.701 1.701 1.729 1.674 1.742 382,647 1.7128 -2.36%
2003-12-16 0 6.350 6.350 6.400 6.350 6.400 60,000 383,500 6.3917 1.742 1.742 1.756 1.742 1.756 218,655 1.7539 -0.78%
2003-12-15 0 6.400 6.400 6.450 6.400 6.450 154,000 992,450 6.4445 1.756 1.756 1.770 1.756 1.770 561,215 1.7684 -0.78%
2003-12-12 0 6.450 6.400 6.450 6.400 6.450 110,000 705,000 6.4091 1.770 1.756 1.770 1.756 1.770 400,868 1.7587 0.78%
2003-12-11 0 6.400 6.350 6.400 6.300 6.400 68,000 432,000 6.3529 1.756 1.742 1.756 1.729 1.756 247,809 1.7433 0.79%
2003-12-10 0 6.350 6.350 6.400 6.350 6.500 140,000 892,300 6.3736 1.742 1.742 1.756 1.742 1.784 510,196 1.7489 -2.31%
2003-12-09 0 6.500 6.450 6.500 6.450 6.500 108,000 700,600 6.4870 1.784 1.770 1.784 1.770 1.784 393,580 1.7801 0.00%
2003-12-08 0 6.500 6.400 6.600 6.300 6.600 407,083 2,586,615 6.3540 1.784 1.756 1.811 1.729 1.811 1,483,515 1.7436 1.56%
2003-12-05 0 6.400 6.350 6.400 6.350 6.400 116,000 740,100 6.3802 1.756 1.742 1.756 1.742 1.756 422,734 1.7507 0.79%
2003-12-04 0 6.350 6.350 6.400 6.300 6.350 141,000 890,050 6.3124 1.742 1.742 1.756 1.729 1.742 513,840 1.7322 0.79%
2003-12-03 0 6.300 6.300 6.350 6.300 6.350 103,000 653,950 6.3490 1.729 1.729 1.742 1.729 1.742 375,358 1.7422 -0.79%
2003-12-02 0 6.350 6.300 6.350 6.350 6.400 160,000 1,018,550 6.3659 1.742 1.729 1.742 1.742 1.756 583,081 1.7468 -0.78%
2003-12-01 0 6.400 6.350 6.400 6.200 6.400 326,000 2,061,800 6.3245 1.756 1.742 1.756 1.701 1.756 1,188,027 1.7355 3.23%
2003-11-28 0 6.200 6.150 6.200 6.100 6.200 171,000 1,050,350 6.1424 1.701 1.688 1.701 1.674 1.701 623,168 1.6855 2.48%
2003-11-27 0 6.050 6.050 6.100 6.000 6.050 135,000 811,250 6.0093 1.660 1.660 1.674 1.646 1.660 491,975 1.6490 0.83%
2003-11-26 0 6.000 6.000 6.100 6.000 6.100 51,000 308,500 6.0490 1.646 1.646 1.674 1.646 1.674 185,857 1.6599 0.00%
2003-11-25 0 6.000 6.000 6.050 6.000 6.050 70,000 421,400 6.0200 1.646 1.646 1.660 1.646 1.660 255,098 1.6519 0.00%
2003-11-24 0 6.000 6.000 6.100 6.000 6.000 36,000 216,000 6.0000 1.646 1.646 1.674 1.646 1.646 131,193 1.6464 -0.83%
2003-11-21 0 6.050 6.000 6.050 5.950 6.050 176,000 1,056,700 6.0040 1.660 1.646 1.660 1.633 1.660 641,389 1.6475 0.00%
2003-11-20 0 6.050 6.000 6.100 6.050 6.100 92,000 559,100 6.0772 1.660 1.646 1.674 1.660 1.674 335,272 1.6676 0.00%
2003-11-19 0 6.050 6.050 6.100 6.000 6.050 48,500 293,250 6.0464 1.660 1.660 1.674 1.646 1.660 176,746 1.6592 0.00%
2003-11-18 0 6.050 6.050 6.100 6.000 6.050 73,000 439,900 6.0260 1.660 1.660 1.674 1.646 1.660 266,031 1.6536 0.00%
2003-11-17 0 6.050 6.000 6.050 6.000 6.050 110,000 660,500 6.0045 1.660 1.646 1.660 1.646 1.660 400,868 1.6477 0.00%
2003-11-14 0 6.050 6.050 6.100 6.000 6.100 196,000 1,179,300 6.0168 1.660 1.660 1.674 1.646 1.674 714,274 1.6510 0.00%
2003-11-13 0 6.050 6.050 6.100 6.000 6.100 102,000 619,200 6.0706 1.660 1.660 1.674 1.646 1.674 371,714 1.6658 0.83%
2003-11-12 0 6.000 6.000 6.050 5.950 6.050 115,000 689,900 5.9991 1.646 1.646 1.660 1.633 1.660 419,089 1.6462 0.00%
2003-11-11 0 6.000 5.950 6.000 6.000 6.000 17,000 102,000 6.0000 1.646 1.633 1.646 1.646 1.646 61,952 1.6464 0.00%
2003-11-10 0 6.000 6.000 6.100 6.000 6.050 117,000 702,500 6.0043 1.646 1.646 1.674 1.646 1.660 426,378 1.6476 0.00%
2003-11-07 0 6.000 6.000 6.050 6.000 6.100 174,000 1,051,000 6.0402 1.646 1.646 1.660 1.646 1.674 634,101 1.6575 -0.83%
2003-11-06 0 6.050 6.000 6.050 6.000 6.150 384,000 2,336,100 6.0836 1.660 1.646 1.660 1.646 1.688 1,399,394 1.6694 -1.63%
2003-11-05 0 6.150 6.100 6.150 6.100 6.150 251,400 1,545,010 6.1456 1.688 1.674 1.688 1.674 1.688 916,166 1.6864 0.00%
2003-11-04 0 6.150 6.100 6.150 6.150 6.150 467,000 2,872,300 6.1505 1.688 1.674 1.688 1.688 1.688 1,701,867 1.6877 0.00%
2003-11-03 0 6.150 6.100 6.150 6.050 6.200 362,000 2,206,350 6.0949 1.688 1.674 1.688 1.660 1.701 1,319,221 1.6725 2.50%
2003-10-31 0 6.000 6.000 6.100 6.000 6.050 304,000 1,826,500 6.0082 1.646 1.646 1.674 1.646 1.660 1,107,854 1.6487 0.00%
2003-10-30 0 6.000 5.900 6.000 5.950 6.000 248,800 1,483,200 5.9614 1.646 1.619 1.646 1.633 1.646 906,691 1.6358 0.00%
2003-10-29 0 6.000 5.950 6.000 6.000 6.000 358,000 2,148,000 6.0000 1.646 1.633 1.646 1.646 1.646 1,304,644 1.6464 0.00%
2003-10-28 0 6.000 6.000 6.050 5.900 6.000 221,000 1,318,600 5.9665 1.646 1.646 1.660 1.619 1.646 805,381 1.6372 0.84%
2003-10-27 0 5.950 5.900 5.950 5.850 5.950 216,000 1,274,950 5.9025 1.633 1.619 1.633 1.605 1.633 787,159 1.6197 0.85%
2003-10-24 0 5.900 5.850 5.900 5.850 6.050 549,000 3,242,700 5.9066 1.619 1.605 1.619 1.605 1.660 2,000,696 1.6208 -2.48%
2003-10-23 0 6.050 6.000 6.050 6.050 6.100 340,000 2,064,400 6.0718 1.660 1.646 1.660 1.660 1.674 1,239,047 1.6661 -1.63%
2003-10-22 0 6.150 6.100 6.150 6.050 6.200 113,000 691,800 6.1221 1.688 1.674 1.688 1.660 1.701 411,801 1.6799 0.82%
2003-10-21 0 6.100 6.100 6.150 6.000 6.100 343,000 2,080,900 6.0668 1.674 1.674 1.688 1.646 1.674 1,249,980 1.6647 0.83%
2003-10-20 0 6.050 6.050 6.100 5.950 6.100 215,000 1,295,650 6.0263 1.660 1.660 1.674 1.633 1.674 783,515 1.6536 -0.82%
2003-10-17 0 6.100 6.050 6.150 6.050 6.200 242,004 1,483,274 6.1291 1.674 1.660 1.688 1.660 1.701 881,924 1.6819 -0.81%
2003-10-16 0 6.150 6.150 6.200 6.150 6.250 535,000 3,314,700 6.1957 1.688 1.688 1.701 1.688 1.715 1,949,677 1.7001 0.00%
2003-10-15 0 6.150 6.150 6.200 6.100 6.200 263,000 1,617,700 6.1510 1.688 1.688 1.701 1.674 1.701 958,439 1.6878 0.82%
2003-10-14 0 6.100 6.100 6.150 6.000 6.150 347,000 2,109,500 6.0793 1.674 1.674 1.688 1.646 1.688 1,264,557 1.6682 -0.81%
2003-10-13 0 6.150 6.150 6.200 6.000 6.200 257,450 1,578,578 6.1316 1.688 1.688 1.701 1.646 1.701 938,214 1.6825 0.00%
2003-10-10 0 6.150 6.150 6.200 6.100 6.150 117,000 717,550 6.1329 1.688 1.688 1.701 1.674 1.688 426,378 1.6829 0.00%
2003-10-09 0 6.150 6.150 6.200 6.150 6.150 148,000 910,200 6.1500 1.688 1.688 1.701 1.688 1.688 539,350 1.6876 -1.13%
2003-10-08 0 6.350 6.350 6.400 6.350 6.450 449,000 2,875,800 6.4049 1.707 1.707 1.720 1.707 1.734 1,670,469 1.7216 0.00%
2003-10-07 0 6.350 6.350 6.400 6.350 6.550 468,000 3,008,450 6.4283 1.707 1.707 1.720 1.707 1.761 1,741,157 1.7278 -2.31%
2003-10-06 0 6.500 6.450 6.500 6.450 6.550 245,000 1,595,200 6.5110 1.747 1.734 1.747 1.734 1.761 911,503 1.7501 0.78%
2003-10-03 0 6.450 6.450 6.500 6.300 6.600 449,000 2,903,300 6.4661 1.734 1.734 1.747 1.693 1.774 1,670,469 1.7380 2.38%
2003-10-02 0 6.300 6.300 6.350 6.300 6.350 226,000 1,427,200 6.3150 1.693 1.693 1.707 1.693 1.707 840,815 1.6974 0.80%
2003-09-30 0 6.250 6.250 6.300 6.150 6.350 416,000 2,593,250 6.2338 1.680 1.680 1.693 1.653 1.707 1,547,695 1.6756 0.00%
2003-09-29 0 6.250 6.250 6.300 6.250 6.350 255,000 1,596,900 6.2624 1.680 1.680 1.693 1.680 1.707 948,708 1.6832 -2.34%
2003-09-26 0 6.400 6.350 6.400 6.400 6.600 648,000 4,184,700 6.4579 1.720 1.707 1.720 1.720 1.774 2,410,833 1.7358 -3.03%
2003-09-25 0 6.600 6.600 6.700 6.550 6.700 331,000 2,185,900 6.6039 1.774 1.774 1.801 1.761 1.801 1,231,460 1.7750 0.76%
2003-09-24 0 6.550 6.550 6.650 6.500 6.600 249,000 1,627,700 6.5369 1.761 1.761 1.787 1.747 1.774 926,385 1.7570 0.00%
2003-09-23 0 6.550 6.450 6.550 6.400 6.550 268,000 1,725,900 6.4399 1.761 1.734 1.761 1.720 1.761 997,073 1.7310 1.55%
2003-09-22 0 6.450 6.450 6.500 6.400 6.650 463,000 3,017,300 6.5168 1.734 1.734 1.747 1.720 1.787 1,722,555 1.7516 -3.73%
2003-09-19 0 6.700 6.550 6.700 6.550 7.000 526,800 3,528,980 6.6989 1.801 1.761 1.801 1.761 1.882 1,959,918 1.8006 -3.60%
2003-09-18 0 6.950 6.950 7.000 6.600 7.000 1,554,000 10,527,600 6.7745 1.868 1.868 1.882 1.774 1.882 5,781,536 1.8209 0.72%
2003-09-17 0 6.900 6.800 6.900 6.800 7.000 403,000 2,761,950 6.8535 1.855 1.828 1.855 1.828 1.882 1,499,330 1.8421 1.47%
2003-09-16 0 6.800 6.750 6.900 6.650 6.850 400,000 2,711,650 6.7791 1.828 1.814 1.855 1.787 1.841 1,488,169 1.8221 0.00%
2003-09-15 0 6.800 6.750 6.850 6.700 6.800 215,250 1,458,225 6.7746 1.828 1.814 1.841 1.801 1.828 800,821 1.8209 2.26%
2003-09-11 0 6.650 6.850 6.900 6.300 6.700 269,000 1,747,850 6.4976 1.787 1.841 1.855 1.693 1.801 1,000,793 1.7465 3.10%
2003-09-10 0 6.450 6.300 6.450 6.250 6.450 261,000 1,648,450 6.3159 1.734 1.693 1.734 1.680 1.734 971,030 1.6976 -2.27%
2003-09-09 0 6.600 6.600 6.700 6.400 7.000 817,000 5,449,200 6.6698 1.774 1.774 1.801 1.720 1.882 3,039,585 1.7927 -1.49%
2003-09-08 0 6.700 6.650 6.750 6.600 6.750 396,000 2,638,650 6.6633 1.801 1.787 1.814 1.774 1.814 1,473,287 1.7910 -0.74%
2003-09-05 0 6.750 6.750 6.800 6.550 6.900 733,000 4,942,500 6.7428 1.814 1.814 1.828 1.761 1.855 2,727,069 1.8124 -1.46%
2003-09-04 0 6.850 6.850 6.950 6.700 7.400 1,594,000 11,203,800 7.0287 1.841 1.841 1.868 1.801 1.989 5,930,352 1.8892 -4.86%
2003-09-03 0 7.200 7.100 7.150 6.050 7.250 2,628,000 17,732,800 6.7476 1.935 1.908 1.922 1.626 1.949 9,777,269 1.8137 23.08%
2003-09-02 0 5.850 5.800 5.850 5.750 5.850 56,000 324,250 5.7902 1.572 1.559 1.572 1.546 1.572 208,344 1.5563 0.86%
2003-09-01 0 5.800 5.700 5.850 5.650 5.900 371,000 2,147,600 5.7887 1.559 1.532 1.572 1.519 1.586 1,380,277 1.5559 5.45%
2003-08-29 0 5.500 5.400 5.500 5.350 5.500 131,000 710,300 5.4221 1.478 1.451 1.478 1.438 1.478 487,375 1.4574 2.80%
2003-08-28 0 5.350 5.250 5.400 5.200 5.350 53,000 283,300 5.3453 1.438 1.411 1.451 1.398 1.438 197,182 1.4367 0.00%
2003-08-27 0 5.350 5.250 5.350 5.250 5.500 47,000 250,100 5.3213 1.438 1.411 1.438 1.411 1.478 174,860 1.4303 -0.93%
2003-08-26 0 5.400 5.350 5.450 5.400 5.450 84,000 454,300 5.4083 1.451 1.438 1.465 1.451 1.465 312,515 1.4537 0.00%
2003-08-25 0 5.400 5.250 5.450 5.250 5.550 406,000 2,216,100 5.4584 1.451 1.411 1.465 1.411 1.492 1,510,491 1.4671 1.89%
2003-08-22 0 5.300 5.200 5.300 4.875 5.300 662,000 3,413,225 5.1559 1.425 1.398 1.425 1.310 1.425 2,462,919 1.3858 9.84%
2003-08-21 0 4.825 4.800 4.850 4.775 4.825 149,000 715,150 4.7997 1.297 1.290 1.304 1.283 1.297 554,343 1.2901 1.05%
2003-08-20 0 4.775 4.775 4.800 4.675 4.775 213,000 1,006,725 4.7264 1.283 1.283 1.290 1.257 1.283 792,450 1.2704 2.14%
2003-08-19 0 4.675 4.650 4.700 4.675 4.700 36,000 168,650 4.6847 1.257 1.250 1.263 1.257 1.263 133,935 1.2592 0.00%
2003-08-18 0 4.675 4.650 4.675 4.575 4.675 86,000 400,050 4.6517 1.257 1.250 1.257 1.230 1.257 319,956 1.2503 0.00%
2003-08-15 0 4.675 4.625 4.675 4.625 4.750 130,000 606,525 4.6656 1.257 1.243 1.257 1.243 1.277 483,655 1.2540 -1.58%
2003-08-14 0 4.750 4.675 4.775 4.750 4.800 52,000 248,475 4.7784 1.277 1.257 1.283 1.277 1.290 193,462 1.2844 -1.04%
2003-08-13 0 4.800 4.750 4.800 4.750 4.850 229,000 1,098,800 4.7983 1.290 1.277 1.290 1.277 1.304 851,977 1.2897 0.52%
2003-08-12 0 4.775 4.750 4.775 4.625 4.775 340,980 1,615,259 4.7371 1.283 1.277 1.283 1.243 1.283 1,268,589 1.2733 3.24%
2003-08-11 0 4.625 4.600 4.650 4.575 4.650 272,000 1,253,050 4.6068 1.243 1.236 1.250 1.230 1.250 1,011,955 1.2382 2.78%
2003-08-08 0 4.500 4.525 4.550 - - 10,000 45,000 4.5000 1.210 1.216 1.223 - - 37,204 1.2095 0.00%
2003-08-07 0 4.500 4.450 4.550 4.500 4.500 10,000 45,000 4.5000 1.210 1.196 1.223 1.210 1.210 37,204 1.2095 -0.55%
2003-08-06 0 4.525 4.500 4.525 4.400 4.550 100,000 447,425 4.4743 1.216 1.210 1.216 1.183 1.223 372,042 1.2026 -1.63%
2003-08-05 0 4.600 4.575 4.625 4.575 4.600 137,000 629,100 4.5920 1.236 1.230 1.243 1.230 1.236 509,698 1.2343 2.22%
2003-08-04 0 4.500 4.500 4.550 4.500 4.550 70,000 315,450 4.5064 1.210 1.210 1.223 1.210 1.223 260,430 1.2113 -1.10%
2003-08-01 0 4.550 4.525 4.550 4.500 4.550 88,000 397,525 4.5173 1.223 1.216 1.223 1.210 1.223 327,397 1.2142 1.11%
2003-07-31 0 4.500 4.500 4.525 4.450 4.500 248,000 1,113,750 4.4909 1.210 1.210 1.216 1.196 1.210 922,665 1.2071 2.27%
2003-07-30 0 4.400 4.375 4.400 4.350 4.450 415,000 1,824,375 4.3961 1.183 1.176 1.183 1.169 1.196 1,543,975 1.1816 1.15%
2003-07-29 0 4.350 4.325 4.350 4.325 4.350 228,000 986,600 4.3272 1.169 1.163 1.169 1.163 1.169 848,256 1.1631 1.16%
2003-07-28 0 4.300 4.275 4.325 4.300 4.325 58,000 249,775 4.3065 1.156 1.149 1.163 1.156 1.163 215,784 1.1575 0.00%
2003-07-25 0 4.300 4.275 4.300 4.275 4.300 32,000 137,200 4.2875 1.156 1.149 1.156 1.149 1.156 119,053 1.1524 0.00%
2003-07-24 0 4.300 4.300 4.325 4.300 4.300 136,000 584,800 4.3000 1.156 1.156 1.163 1.156 1.156 505,977 1.1558 0.00%
2003-07-23 0 4.300 4.300 4.325 4.300 4.300 50,000 215,000 4.3000 1.156 1.156 1.163 1.156 1.156 186,021 1.1558 0.00%
2003-07-22 0 4.300 4.275 4.300 4.275 4.300 25,000 107,000 4.2800 1.156 1.149 1.156 1.149 1.156 93,011 1.1504 0.00%
2003-07-21 0 4.300 4.275 4.325 4.275 4.325 90,000 386,850 4.2983 1.156 1.149 1.163 1.149 1.163 334,838 1.1553 0.00%
2003-07-18 0 4.300 4.275 4.350 4.300 4.300 105,000 451,500 4.3000 1.156 1.149 1.169 1.156 1.156 390,644 1.1558 0.00%
2003-07-17 0 4.300 4.275 4.300 4.300 4.300 82,000 352,600 4.3000 1.156 1.149 1.156 1.156 1.156 305,075 1.1558 -1.15%
2003-07-16 0 4.350 4.275 4.350 4.350 4.350 10,000 43,500 4.3500 1.169 1.149 1.169 1.169 1.169 37,204 1.1692 0.58%
2003-07-15 0 4.325 4.300 4.325 4.325 4.350 76,000 330,350 4.3467 1.163 1.156 1.163 1.163 1.169 282,752 1.1683 0.58%
2003-07-14 0 4.300 4.300 4.325 4.300 4.300 50,000 215,000 4.3000 1.156 1.156 1.163 1.156 1.156 186,021 1.1558 0.00%
2003-07-11 0 4.300 4.275 4.325 4.300 4.325 137,000 589,300 4.3015 1.156 1.149 1.163 1.156 1.163 509,698 1.1562 0.00%
2003-07-10 0 4.300 4.275 4.350 - - 0 0 - 1.156 1.149 1.169 - - 0 - 0.00%
2003-07-09 0 4.300 4.275 4.300 4.300 4.300 12,000 51,600 4.3000 1.156 1.149 1.156 1.156 1.156 44,645 1.1558 0.00%
2003-07-08 0 4.300 4.300 4.325 4.275 4.300 69,000 296,300 4.2942 1.156 1.156 1.163 1.149 1.156 256,709 1.1542 0.00%
2003-07-07 0 4.300 4.275 4.300 4.300 4.300 17,000 73,100 4.3000 1.156 1.149 1.156 1.156 1.156 63,247 1.1558 0.00%
2003-07-04 0 4.300 4.275 4.325 - - 0 0 - 1.156 1.149 1.163 - - 0 - 0.00%
2003-07-03 0 4.300 4.275 4.375 - - 0 0 - 1.156 1.149 1.176 - - 0 - 0.00%
2003-07-02 0 4.300 4.275 4.350 4.300 4.300 29,000 124,700 4.3000 1.156 1.149 1.169 1.156 1.156 107,892 1.1558 0.00%
2003-06-30 0 4.300 4.300 4.325 4.300 4.325 62,000 267,100 4.3081 1.156 1.156 1.163 1.156 1.163 230,666 1.1580 -1.15%
2003-06-27 0 4.350 4.325 4.350 4.350 4.350 19,000 82,650 4.3500 1.169 1.163 1.169 1.169 1.169 70,688 1.1692 0.58%
2003-06-26 0 4.325 4.325 4.350 4.300 4.325 28,000 120,775 4.3134 1.163 1.163 1.169 1.156 1.163 104,172 1.1594 0.00%
2003-06-25 0 4.325 4.325 4.375 4.325 4.325 10,000 43,250 4.3250 1.163 1.163 1.176 1.163 1.163 37,204 1.1625 0.58%
2003-06-24 0 4.300 4.275 4.325 4.300 4.300 79,840 343,207 4.2987 1.156 1.149 1.163 1.156 1.156 297,038 1.1554 -0.58%
2003-06-23 0 4.325 4.300 4.350 4.275 4.350 57,000 245,500 4.3070 1.163 1.156 1.169 1.149 1.169 212,064 1.1577 -0.57%
2003-06-20 0 4.350 4.325 4.350 4.350 4.350 17,000 73,950 4.3500 1.169 1.163 1.169 1.169 1.169 63,247 1.1692 0.58%
2003-06-19 0 4.325 4.325 4.400 4.325 4.375 108,000 470,250 4.3542 1.163 1.163 1.183 1.163 1.176 401,806 1.1703 -0.57%
2003-06-18 0 4.350 4.300 4.375 4.350 4.425 57,000 248,975 4.3680 1.169 1.156 1.176 1.169 1.189 212,064 1.1741 0.00%
2003-06-17 0 4.350 4.325 4.400 4.350 4.350 58,000 252,300 4.3500 1.169 1.163 1.183 1.169 1.169 215,784 1.1692 0.00%
2003-06-16 0 4.350 4.325 4.350 4.325 4.350 169,000 735,075 4.3496 1.169 1.163 1.169 1.163 1.169 628,751 1.1691 0.00%
2003-06-13 0 4.350 4.350 4.400 4.350 4.350 9,000 39,150 4.3500 1.169 1.169 1.183 1.169 1.169 33,484 1.1692 0.00%
2003-06-12 0 4.350 4.350 4.400 4.350 4.400 141,000 614,100 4.3553 1.169 1.169 1.183 1.169 1.183 524,579 1.1707 -0.57%
2003-06-11 0 4.375 4.325 4.375 4.350 4.500 162,000 716,350 4.4219 1.176 1.163 1.176 1.169 1.210 602,708 1.1886 -2.78%
2003-06-10 0 4.500 4.475 4.500 4.450 4.500 48,000 214,550 4.4698 1.210 1.203 1.210 1.196 1.210 178,580 1.2014 0.56%
2003-06-09 0 4.475 4.475 4.500 4.475 4.475 42,000 187,950 4.4750 1.203 1.203 1.210 1.203 1.203 156,258 1.2028 0.56%
2003-06-06 0 4.450 4.425 4.450 - - 0 0 - 1.196 1.189 1.196 - - 0 - 0.00%
2003-06-05 0 4.450 4.450 4.500 4.450 4.500 23,001 102,605 4.4609 1.196 1.196 1.210 1.196 1.210 85,573 1.1990 -1.11%
2003-06-03 0 4.500 4.475 4.500 4.500 4.550 21,000 94,550 4.5024 1.210 1.203 1.210 1.210 1.223 78,129 1.2102 -1.10%
2003-06-02 0 4.550 4.500 4.550 4.550 4.650 65,000 297,500 4.5769 1.223 1.210 1.223 1.223 1.250 241,827 1.2302 -0.33%
2003-05-30 0 4.825 4.800 4.825 4.800 4.850 140,000 673,975 4.8141 1.227 1.221 1.227 1.221 1.233 550,525 1.2242 0.00%
2003-05-29 0 4.825 4.800 4.850 4.800 4.825 92,000 442,350 4.8082 1.227 1.221 1.233 1.221 1.227 361,773 1.2227 -0.52%
2003-05-28 0 4.850 4.850 4.875 4.700 4.850 177,000 849,550 4.7997 1.233 1.233 1.240 1.195 1.233 696,020 1.2206 3.19%
2003-05-27 0 4.700 4.675 4.725 4.650 4.750 291,000 1,367,425 4.6991 1.195 1.189 1.202 1.183 1.208 1,144,305 1.1950 0.53%
2003-05-26 0 4.675 4.650 4.675 4.525 4.675 169,400 780,025 4.6046 1.189 1.183 1.189 1.151 1.189 666,135 1.1710 4.47%
2003-05-23 0 4.475 4.450 4.475 4.425 4.475 83,000 368,350 4.4380 1.138 1.132 1.138 1.125 1.138 326,382 1.1286 1.13%
2003-05-22 0 4.425 4.425 4.450 4.375 4.425 106,000 466,800 4.4038 1.125 1.125 1.132 1.113 1.125 416,826 1.1199 0.57%
2003-05-21 0 4.400 4.350 4.400 4.375 4.400 101,000 442,600 4.3822 1.119 1.106 1.119 1.113 1.119 397,164 1.1144 0.00%
2003-05-20 0 4.400 4.400 4.425 4.325 4.400 130,000 565,100 4.3469 1.119 1.119 1.125 1.100 1.119 511,201 1.1054 0.00%
2003-05-19 0 4.400 4.350 4.400 4.325 4.400 961,400 4,161,175 4.3282 1.119 1.106 1.119 1.100 1.119 3,780,531 1.1007 0.57%
2003-05-16 0 4.375 4.350 4.375 4.375 4.400 51,000 223,675 4.3858 1.113 1.106 1.113 1.113 1.119 200,548 1.1153 -0.57%
2003-05-15 0 4.400 4.400 4.450 4.400 4.450 33,000 145,550 4.4106 1.119 1.119 1.132 1.119 1.132 129,767 1.1216 0.57%
2003-05-14 0 4.375 4.375 4.400 4.375 4.400 35,000 153,625 4.3893 1.113 1.113 1.119 1.113 1.119 137,631 1.1162 -1.13%
2003-05-13 0 4.425 4.400 4.425 4.375 4.425 97,000 426,825 4.4003 1.125 1.119 1.125 1.113 1.125 381,435 1.1190 1.72%
2003-05-12 0 4.350 4.300 4.350 4.300 4.350 55,000 238,375 4.3341 1.106 1.094 1.106 1.094 1.106 216,278 1.1022 1.16%
2003-05-09 0 4.300 4.275 4.300 4.225 4.300 70,000 298,000 4.2571 1.094 1.087 1.094 1.074 1.094 275,262 1.0826 1.18%
2003-05-07 0 4.250 4.250 4.275 4.175 4.250 164,000 691,550 4.2168 1.081 1.081 1.087 1.062 1.081 644,900 1.0723 1.19%
2003-05-06 0 4.200 4.200 4.225 4.200 4.225 8,000 33,725 4.2156 1.068 1.068 1.074 1.068 1.074 31,459 1.0720 -0.59%
2003-05-05 0 4.225 4.200 4.225 4.175 4.225 230,000 966,625 4.2027 1.074 1.068 1.074 1.062 1.074 904,433 1.0688 1.20%
2003-05-02 0 4.175 4.175 4.200 4.175 4.200 74,000 304,800 4.1189 1.062 1.062 1.068 1.062 1.068 290,992 1.0475 0.60%
2003-04-30 0 4.150 4.125 4.175 4.125 4.150 39,000 161,375 4.1378 1.055 1.049 1.062 1.049 1.055 153,360 1.0523 0.00%
2003-04-29 0 4.150 4.125 4.150 4.125 4.150 5,000 20,700 4.1400 1.055 1.049 1.055 1.049 1.055 19,662 1.0528 1.22%
2003-04-28 0 4.100 4.100 4.150 4.075 4.100 60,000 244,725 4.0788 1.043 1.043 1.055 1.036 1.043 235,939 1.0372 0.00%
2003-04-25 0 4.100 4.100 4.150 4.050 4.150 21,000 86,150 4.1024 1.043 1.043 1.055 1.030 1.055 82,579 1.0432 0.00%
2003-04-24 0 4.100 4.100 4.125 4.075 4.100 40,000 163,250 4.0813 1.043 1.043 1.049 1.036 1.043 157,293 1.0379 -0.61%
2003-04-23 0 4.125 4.050 4.150 - - 0 0 - 1.049 1.030 1.055 - - 0 - 0.00%
2003-04-22 0 4.125 4.125 4.175 4.100 4.100 20,000 82,000 4.1000 1.049 1.049 1.062 1.043 1.043 78,646 1.0426 -0.60%
2003-04-17 0 4.150 4.125 4.150 4.150 4.175 35,000 145,750 4.1643 1.055 1.049 1.055 1.055 1.062 137,631 1.0590 -1.19%
2003-04-16 0 4.200 4.175 4.200 4.150 4.200 10,000 41,750 4.1750 1.068 1.062 1.068 1.055 1.068 39,323 1.0617 0.60%
2003-04-15 0 4.175 4.175 4.200 4.125 4.225 46,000 192,150 4.1772 1.062 1.062 1.068 1.049 1.074 180,887 1.0623 0.00%
2003-04-14 0 4.175 4.175 4.225 4.175 4.500 313,600 1,365,285 4.3536 1.062 1.062 1.074 1.062 1.144 1,233,175 1.1071 9.87%
2003-04-11 0 3.800 3.800 4.000 - - 0 0 - 0.966 0.966 1.017 - - 0 - 0.00%
2003-04-10 0 3.800 - 4.050 3.800 3.800 10,000 38,000 3.8000 0.966 - 1.030 0.966 0.966 39,323 0.9664 -2.56%
2003-04-09 0 3.900 3.825 3.900 3.900 3.900 10,000 39,000 3.9000 0.992 0.973 0.992 0.992 0.992 39,323 0.9918 -2.50%
2003-04-08 0 4.000 3.900 4.050 - - 0 0 - 1.017 0.992 1.030 - - 0 - 0.00%
2003-04-07 0 4.000 3.975 4.100 4.000 4.000 10,000 40,000 4.0000 1.017 1.011 1.043 1.017 1.017 39,323 1.0172 0.00%
2003-04-04 0 4.000 3.925 4.100 4.000 4.000 13,600 54,325 3.9945 1.017 0.998 1.043 1.017 1.017 53,480 1.0158 0.00%
2003-04-03 0 4.000 3.900 4.000 - - 1 4 4.0000 1.017 0.992 1.017 - - 4 1.0172 0.00%
2003-04-02 0 4.000 4.000 4.150 3.900 4.000 8,000 31,800 3.9750 1.017 1.017 1.055 0.992 1.017 31,459 1.0109 2.56%
2003-04-01 0 3.900 3.900 3.950 3.900 3.950 76,000 298,250 3.9243 0.992 0.992 1.004 0.992 1.004 298,856 0.9980 -1.27%
2003-03-31 0 3.950 3.900 4.000 3.950 3.950 40,000 158,000 3.9500 1.004 0.992 1.017 1.004 1.004 157,293 1.0045 -2.47%
2003-03-28 0 4.050 4.000 4.075 4.050 4.050 10,000 40,500 4.0500 1.030 1.017 1.036 1.030 1.030 39,323 1.0299 0.00%
2003-03-27 0 4.050 3.975 4.100 - - 0 0 - 1.030 1.011 1.043 - - 0 - 0.00%
2003-03-26 0 4.050 4.000 4.150 - - 0 0 - 1.030 1.017 1.055 - - 0 - 0.00%
2003-03-25 0 4.050 4.000 4.100 4.050 4.050 8,000 32,400 4.0500 1.030 1.017 1.043 1.030 1.030 31,459 1.0299 0.00%
2003-03-24 0 4.050 4.025 4.050 4.050 4.050 10,200 41,285 4.0475 1.030 1.024 1.030 1.030 1.030 40,110 1.0293 -0.61%
2003-03-21 0 4.075 4.000 4.175 4.075 4.075 2,000 8,150 4.0750 1.036 1.017 1.062 1.036 1.036 7,865 1.0363 0.00%
2003-03-20 0 4.075 4.050 4.150 - - 0 0 - 1.036 1.030 1.055 - - 0 - 0.00%
2003-03-19 0 4.075 4.000 4.200 4.075 4.075 2,000 8,150 4.0750 1.036 1.017 1.068 1.036 1.036 7,865 1.0363 -0.61%
2003-03-18 0 4.100 4.050 4.200 4.100 4.100 10,000 41,000 4.1000 1.043 1.030 1.068 1.043 1.043 39,323 1.0426 0.00%
2003-03-17 0 4.100 4.025 4.100 4.100 4.100 10,000 41,000 4.1000 1.043 1.024 1.043 1.043 1.043 39,323 1.0426 1.86%
2003-03-14 0 4.025 4.025 4.100 - - 0 0 - 1.024 1.024 1.043 - - 0 - 0.63%
2003-03-13 0 4.000 4.000 4.075 - - 0 0 - 1.017 1.017 1.036 - - 0 - 0.63%
2003-03-12 0 3.975 3.975 4.100 - - 0 0 - 1.011 1.011 1.043 - - 0 - 0.63%
2003-03-11 0 3.950 3.925 4.100 - - 0 0 - 1.004 0.998 1.043 - - 0 - 0.00%
2003-03-10 0 3.950 3.950 4.125 3.950 3.950 11,000 43,450 3.9500 1.004 1.004 1.049 1.004 1.004 43,256 1.0045 -2.47%
2003-03-07 0 4.050 3.950 4.100 - - 0 0 - 1.030 1.004 1.043 - - 0 - 0.00%
2003-03-06 0 4.050 4.000 4.075 - - 0 0 - 1.030 1.017 1.036 - - 0 - 0.00%
2003-03-05 0 4.050 4.000 4.100 - - 0 0 - 1.030 1.017 1.043 - - 0 - 0.00%
2003-03-04 0 4.050 4.025 4.100 4.050 4.050 10,000 40,500 4.0500 1.030 1.024 1.043 1.030 1.030 39,323 1.0299 -1.22%
2003-03-03 0 4.100 4.075 4.150 - - 0 0 - 1.043 1.036 1.055 - - 0 - 0.00%
2003-02-28 0 4.100 4.000 4.150 4.100 4.100 20,000 82,000 4.1000 1.043 1.017 1.055 1.043 1.043 78,646 1.0426 0.00%
2003-02-27 0 4.100 4.000 4.200 - - 0 0 - 1.043 1.017 1.068 - - 0 - 0.00%
2003-02-26 0 4.100 4.050 4.200 4.100 4.100 49,000 200,900 4.1000 1.043 1.030 1.068 1.043 1.043 192,684 1.0426 0.61%
2003-02-25 0 4.075 4.050 4.175 4.050 4.075 31,000 126,050 4.0661 1.036 1.030 1.062 1.030 1.036 121,902 1.0340 0.62%
2003-02-24 0 4.050 4.050 4.150 - - 0 0 - 1.030 1.030 1.055 - - 0 - 0.00%
2003-02-21 0 4.050 4.050 4.175 - - 0 0 - 1.030 1.030 1.062 - - 0 - 0.00%
2003-02-20 0 4.050 4.000 4.175 - - 0 0 - 1.030 1.017 1.062 - - 0 - 0.00%
2003-02-19 0 4.050 4.050 4.200 4.000 4.000 4,000 16,000 4.0000 1.030 1.030 1.068 1.017 1.017 15,729 1.0172 0.00%
2003-02-18 0 4.050 4.000 4.200 - - 0 0 - 1.030 1.017 1.068 - - 0 - 0.00%
2003-02-17 0 4.050 4.025 4.150 4.050 4.050 1,000 4,050 4.0500 1.030 1.024 1.055 1.030 1.030 3,932 1.0299 0.00%
2003-02-14 0 4.050 4.025 4.050 4.025 4.050 22,000 88,975 4.0443 1.030 1.024 1.030 1.024 1.030 86,511 1.0285 -2.41%
2003-02-13 0 4.150 4.000 4.200 - - 0 0 - 1.055 1.017 1.068 - - 0 - 0.00%
2003-02-12 0 4.150 4.000 4.175 - - 0 0 - 1.055 1.017 1.062 - - 0 - 0.00%
2003-02-11 0 4.150 4.000 4.200 - - 0 0 - 1.055 1.017 1.068 - - 0 - 0.00%
2003-02-10 0 4.150 4.050 4.175 - - 0 0 - 1.055 1.030 1.062 - - 0 - 0.00%
2003-02-07 0 4.150 4.000 4.175 - - 0 0 - 1.055 1.017 1.062 - - 0 - 0.00%
2003-02-06 0 4.150 4.000 4.150 - - 0 0 - 1.055 1.017 1.055 - - 0 - 0.00%
2003-02-05 0 4.150 4.025 4.150 4.100 4.200 17,000 70,700 4.1588 1.055 1.024 1.055 1.043 1.068 66,849 1.0576 3.75%
2003-02-04 0 4.000 3.925 4.100 - - 0 0 - 1.017 0.998 1.043 - - 0 - 0.00%
2003-01-30 0 4.000 3.925 4.100 - - 0 0 - 1.017 0.998 1.043 - - 0 - 0.00%
2003-01-29 0 4.000 3.900 4.100 - - 0 0 - 1.017 0.992 1.043 - - 0 - 0.00%
2003-01-28 0 4.000 3.925 4.100 - - 0 0 - 1.017 0.998 1.043 - - 0 - 0.00%
2003-01-27 0 4.000 3.925 - 3.975 4.000 17,000 67,625 3.9779 1.017 0.998 - 1.011 1.017 66,849 1.0116 0.00%
2003-01-24 0 4.000 4.000 4.025 4.000 4.025 54,000 216,250 4.0046 1.017 1.017 1.024 1.017 1.024 212,345 1.0184 -0.62%
2003-01-23 0 4.025 3.925 4.025 4.025 4.025 110,000 442,750 4.0250 1.024 0.998 1.024 1.024 1.024 432,555 1.0236 0.00%
2003-01-22 0 4.025 4.025 4.050 4.025 4.025 9,000 36,225 4.0250 1.024 1.024 1.030 1.024 1.024 35,391 1.0236 0.00%
2003-01-21 0 4.025 4.000 4.100 - - 0 0 - 1.024 1.017 1.043 - - 0 - 0.00%
2003-01-20 0 4.025 4.000 4.100 - - 0 0 - 1.024 1.017 1.043 - - 0 - 0.00%
2003-01-17 0 4.025 4.025 4.125 - - 0 0 - 1.024 1.024 1.049 - - 0 - 0.00%
2003-01-16 0 4.025 4.025 4.100 4.025 4.050 30,000 121,250 4.0417 1.024 1.024 1.043 1.024 1.030 117,970 1.0278 0.00%
2003-01-15 0 4.025 4.025 4.100 - - 0 0 - 1.024 1.024 1.043 - - 0 - 0.00%
2003-01-14 0 4.025 4.025 4.075 4.000 4.025 24,000 96,550 4.0229 1.024 1.024 1.036 1.017 1.024 94,376 1.0230 0.63%
2003-01-13 0 4.000 4.000 4.100 4.000 4.000 20,000 80,000 4.0000 1.017 1.017 1.043 1.017 1.017 78,646 1.0172 -1.84%
2003-01-10 0 4.075 4.025 4.150 4.050 4.075 8,500 34,400 4.0471 1.036 1.024 1.055 1.030 1.036 33,425 1.0292 0.62%
2003-01-09 0 4.050 4.000 4.100 - - 0 0 - 1.030 1.017 1.043 - - 0 - 0.00%
2003-01-08 0 4.050 4.050 4.150 4.050 4.050 60,000 243,000 4.0500 1.030 1.030 1.055 1.030 1.030 235,939 1.0299 0.00%
2003-01-07 0 4.050 4.025 4.100 4.050 4.050 5,000 20,250 4.0500 1.030 1.024 1.043 1.030 1.030 19,662 1.0299 0.00%
2003-01-06 0 4.050 4.025 4.100 - - 0 0 - 1.030 1.024 1.043 - - 0 - 0.00%
2003-01-03 0 4.050 4.025 4.050 4.075 4.075 3,000 12,225 4.0750 1.030 1.024 1.030 1.036 1.036 11,797 1.0363 -0.61%
2003-01-02 0 4.075 4.025 4.125 4.075 4.075 52,000 209,400 4.0269 1.036 1.024 1.049 1.036 1.036 204,481 1.0241 1.24%
2002-12-31 0 4.025 4.025 4.075 - - 0 0 - 1.024 1.024 1.036 - - 0 - 0.63%
2002-12-30 0 4.000 4.000 4.050 4.000 4.000 70,000 280,000 4.0000 1.017 1.017 1.030 1.017 1.017 275,262 1.0172 0.00%
2002-12-27 0 4.000 3.975 4.075 4.000 4.000 207,000 828,000 4.0000 1.017 1.011 1.036 1.017 1.017 813,990 1.0172 -0.62%
2002-12-24 0 4.025 4.075 4.100 4.025 4.025 46,000 185,150 4.0250 1.024 1.036 1.043 1.024 1.024 180,887 1.0236 0.63%
2002-12-23 0 4.000 4.000 4.100 - - 0 0 - 1.017 1.017 1.043 - - 0 - 0.00%
2002-12-20 0 4.000 3.975 4.050 - - 0 0 - 1.017 1.011 1.030 - - 0 - 0.00%
2002-12-19 0 4.000 3.975 4.100 - - 0 0 - 1.017 1.011 1.043 - - 0 - 0.00%
2002-12-18 0 4.000 3.950 4.075 - - 0 0 - 1.017 1.004 1.036 - - 0 - 0.00%
2002-12-17 0 4.000 3.950 4.050 - - 0 0 - 1.017 1.004 1.030 - - 0 - 0.00%
2002-12-16 0 4.000 3.950 4.075 - - 0 0 - 1.017 1.004 1.036 - - 0 - 0.00%
2002-12-13 0 4.000 3.950 4.100 - - 0 0 - 1.017 1.004 1.043 - - 0 - 0.00%
2002-12-12 0 4.000 4.000 4.100 4.000 4.000 17,000 68,000 4.0000 1.017 1.017 1.043 1.017 1.017 66,849 1.0172 0.00%
2002-12-11 0 4.000 3.950 4.050 - - 0 0 - 1.017 1.004 1.030 - - 0 - 0.00%
2002-12-10 0 4.000 3.950 4.050 - - 0 0 - 1.017 1.004 1.030 - - 0 - 0.00%
2002-12-09 0 4.000 4.000 4.050 4.000 4.000 39,000 156,000 4.0000 1.017 1.017 1.030 1.017 1.017 153,360 1.0172 0.63%
2002-12-06 0 3.975 3.950 4.075 - - 0 0 - 1.011 1.004 1.036 - - 0 - 0.00%
2002-12-05 0 3.975 3.950 4.050 3.975 4.000 43,000 171,250 3.9826 1.011 1.004 1.030 1.011 1.017 169,090 1.0128 -1.85%
2002-12-04 0 4.050 4.000 4.075 - - 0 0 - 1.030 1.017 1.036 - - 0 - 0.00%
2002-12-03 0 4.050 4.000 4.150 - - 0 0 - 1.030 1.017 1.055 - - 0 - 0.00%
2002-12-02 0 4.050 4.000 4.075 4.050 4.050 13,000 52,650 4.0500 1.030 1.017 1.036 1.030 1.030 51,120 1.0299 0.00%
2002-11-29 0 4.050 4.050 4.100 4.000 4.050 20,000 80,500 4.0250 1.030 1.030 1.043 1.017 1.030 78,646 1.0236 0.00%
2002-11-28 0 4.050 4.000 4.175 - - 0 0 - 1.030 1.017 1.062 - - 0 - 0.00%
2002-11-27 0 4.050 4.025 4.175 4.050 4.050 2,000 8,100 4.0500 1.030 1.024 1.062 1.030 1.030 7,865 1.0299 0.00%
2002-11-26 0 4.050 4.025 4.175 4.050 4.050 100,000 405,000 4.0500 1.030 1.024 1.062 1.030 1.030 393,232 1.0299 0.00%
2002-11-25 0 4.050 4.025 4.075 4.050 4.050 5,000 20,250 4.0500 1.030 1.024 1.036 1.030 1.030 19,662 1.0299 0.00%
2002-11-22 0 4.050 4.050 4.075 - - 0 0 - 1.030 1.030 1.036 - - 0 - 0.00%
2002-11-21 0 4.050 4.050 4.125 4.050 4.050 70,000 283,500 4.0500 1.030 1.030 1.049 1.030 1.030 275,262 1.0299 0.00%
2002-11-20 0 4.050 4.025 4.150 - - 0 0 - 1.030 1.024 1.055 - - 0 - 0.00%
2002-11-19 0 4.050 4.050 4.200 4.050 4.050 40,000 162,000 4.0500 1.030 1.030 1.068 1.030 1.030 157,293 1.0299 -0.61%
2002-11-18 0 4.075 4.075 4.250 - - 0 0 - 1.036 1.036 1.081 - - 0 - 0.00%
2002-11-15 0 4.075 4.075 4.250 4.075 4.100 4,000 16,375 4.0938 1.036 1.036 1.081 1.036 1.043 15,729 1.0411 -0.61%
2002-11-14 0 4.100 4.050 4.250 - - 0 0 - 1.043 1.030 1.081 - - 0 - 0.00%
2002-11-13 0 4.100 4.075 4.225 - - 0 0 - 1.043 1.036 1.074 - - 0 - 0.00%
2002-11-12 0 4.100 4.100 4.175 - - 0 0 - 1.043 1.043 1.062 - - 0 - 0.00%
2002-11-11 0 4.100 4.050 4.175 - - 0 0 - 1.043 1.030 1.062 - - 0 - 0.00%
2002-11-08 0 4.100 4.100 4.150 4.100 4.100 14,000 57,400 4.1000 1.043 1.043 1.055 1.043 1.043 55,052 1.0426 -0.61%
2002-11-07 0 4.125 4.075 4.150 4.125 4.150 8,000 33,100 4.1375 1.049 1.036 1.055 1.049 1.055 31,459 1.0522 -1.79%
2002-11-06 0 4.200 4.100 4.200 4.200 4.200 25,000 105,000 4.2000 1.068 1.043 1.068 1.068 1.068 98,308 1.0681 1.20%
2002-11-05 0 4.150 4.125 4.175 4.050 4.150 91,000 373,025 4.0992 1.055 1.049 1.062 1.030 1.055 357,841 1.0424 2.47%
2002-11-04 0 4.050 4.050 4.150 4.050 4.050 5,000 20,250 4.0500 1.030 1.030 1.055 1.030 1.030 19,662 1.0299 1.25%
2002-11-01 0 4.000 3.950 4.075 4.000 4.000 20,000 80,000 4.0000 1.017 1.004 1.036 1.017 1.017 78,646 1.0172 0.63%
2002-10-31 0 3.975 3.925 4.100 - - 27,000 107,325 3.9750 1.011 0.998 1.043 - - 106,173 1.0109 0.00%
2002-10-30 0 3.975 3.950 4.000 3.975 3.975 30,000 119,250 3.9750 1.011 1.004 1.017 1.011 1.011 117,970 1.0109 -1.85%
2002-10-29 0 4.050 3.925 4.050 - - 0 0 - 1.030 0.998 1.030 - - 0 - 0.00%
2002-10-28 0 4.050 3.950 4.150 4.050 4.050 5,000 20,250 4.0500 1.030 1.004 1.055 1.030 1.030 19,662 1.0299 3.85%
2002-10-25 0 3.900 3.900 4.050 3.900 3.900 10,000 39,000 3.9000 0.992 0.992 1.030 0.992 0.992 39,323 0.9918 -0.64%
2002-10-24 0 3.925 3.900 3.925 3.925 4.000 120,000 473,575 3.9465 0.998 0.992 0.998 0.998 1.017 471,878 1.0036 0.00%
2002-10-23 0 3.925 3.925 4.025 3.900 3.925 18,000 70,400 3.9111 0.998 0.998 1.024 0.992 0.998 70,782 0.9946 0.64%
2002-10-22 0 3.900 3.900 4.050 - - 0 0 - 0.992 0.992 1.030 - - 0 - 0.00%
2002-10-21 0 3.900 3.850 3.975 3.900 3.925 90,000 351,475 3.9053 0.992 0.979 1.011 0.992 0.998 353,909 0.9931 0.65%
2002-10-18 0 3.875 3.850 4.100 - - 0 0 - 0.985 0.979 1.043 - - 0 - 0.00%
2002-10-17 0 3.875 3.800 3.875 3.875 3.900 80,000 311,750 3.8969 0.985 0.966 0.985 0.985 0.992 314,586 0.9910 0.00%
2002-10-16 0 3.875 3.875 3.950 3.875 3.875 30,000 116,250 3.8750 0.985 0.985 1.004 0.985 0.985 117,970 0.9854 0.65%
2002-10-15 0 3.850 3.825 3.975 3.800 3.850 20,000 76,500 3.8250 0.979 0.973 1.011 0.966 0.979 78,646 0.9727 1.32%
2002-10-11 0 3.800 3.775 3.900 3.750 3.800 40,000 151,000 3.7750 0.966 0.960 0.992 0.954 0.966 157,293 0.9600 1.33%
2002-10-10 0 3.750 3.725 3.800 3.725 3.750 85,000 318,125 3.7426 0.954 0.947 0.966 0.947 0.954 334,247 0.9518 -2.09%
2002-10-09 0 4.000 3.925 4.000 3.950 4.000 100,000 399,000 3.9900 0.974 0.956 0.974 0.962 0.974 410,686 0.9715 1.27%
2002-10-08 0 3.950 3.950 3.975 3.900 3.975 54,000 213,050 3.9454 0.962 0.962 0.968 0.950 0.968 221,770 0.9607 0.64%
2002-10-07 0 3.925 3.925 3.975 3.925 3.925 20,000 78,500 3.9250 0.956 0.956 0.968 0.956 0.956 82,137 0.9557 -1.26%
2002-10-04 0 3.975 3.975 4.100 - - 0 0 - 0.968 0.968 0.998 - - 0 - 0.00%
2002-10-03 0 3.975 3.975 4.000 3.975 4.075 76,000 304,150 4.0020 0.968 0.968 0.974 0.968 0.992 312,121 0.9745 -0.63%
2002-10-02 0 4.000 4.000 4.100 3.975 4.000 32,000 127,700 3.9906 0.974 0.974 0.998 0.968 0.974 131,420 0.9717 0.00%
2002-09-30 0 4.000 3.975 4.025 3.950 4.000 210,000 838,525 3.9930 0.974 0.968 0.980 0.962 0.974 862,441 0.9723 -2.44%
2002-09-27 0 4.100 4.000 4.100 4.050 4.100 10,000 40,950 4.0950 0.998 0.974 0.998 0.986 0.998 41,069 0.9971 2.50%
2002-09-26 0 4.000 4.000 4.050 3.975 4.025 58,000 232,225 4.0039 0.974 0.974 0.986 0.968 0.980 238,198 0.9749 0.63%
2002-09-25 0 3.975 3.975 4.050 3.950 4.025 86,500 343,625 3.9725 0.968 0.968 0.986 0.962 0.980 355,243 0.9673 -2.45%
2002-09-24 0 4.075 4.050 4.175 4.075 4.150 72,666 298,097 4.1023 0.992 0.986 1.017 0.992 1.011 298,429 0.9989 -3.55%
2002-09-23 0 4.225 4.225 4.400 4.200 4.750 383,000 1,693,725 4.4223 1.029 1.029 1.071 1.023 1.157 1,572,928 1.0768 -9.14%
2002-09-20 0 4.650 4.650 4.675 4.400 4.675 673,000 3,065,250 4.5546 1.132 1.132 1.138 1.071 1.138 2,763,917 1.1090 8.77%
2002-09-19 0 4.275 4.250 4.300 3.950 4.275 443,000 1,820,175 4.1087 1.041 1.035 1.047 0.962 1.041 1,819,339 1.0005 10.32%
2002-09-18 0 3.875 3.875 3.950 3.850 3.950 82,000 319,725 3.8991 0.944 0.944 0.962 0.937 0.962 336,763 0.9494 -0.64%
2002-09-17 0 3.900 3.875 4.000 3.850 3.900 93,000 359,325 3.8637 0.950 0.944 0.974 0.937 0.950 381,938 0.9408 1.30%
2002-09-16 0 3.850 3.825 3.900 3.800 3.850 146,000 558,350 3.8243 0.937 0.931 0.950 0.925 0.937 599,602 0.9312 -2.53%
2002-09-13 0 3.950 3.975 4.000 3.925 4.375 518,000 2,178,250 4.2051 0.962 0.968 0.974 0.956 1.065 2,127,354 1.0239 17.91%
2002-09-12 0 3.350 3.200 3.375 - - 0 0 - 0.816 0.779 0.822 - - 0 - 0.00%
2002-09-11 0 3.350 3.200 3.400 - - 0 0 - 0.816 0.779 0.828 - - 0 - 0.00%
2002-09-10 0 3.350 3.275 3.375 3.250 3.350 113,000 374,800 3.3168 0.816 0.797 0.822 0.791 0.816 464,075 0.8076 2.29%
2002-09-09 0 3.275 3.200 3.275 3.275 3.275 30,000 98,250 3.2750 0.797 0.779 0.797 0.797 0.797 123,206 0.7974 0.77%
2002-09-06 0 3.250 3.175 3.275 3.200 3.250 108,000 349,800 3.2389 0.791 0.773 0.797 0.779 0.791 443,541 0.7887 3.17%
2002-09-05 0 3.150 3.125 3.200 3.150 3.150 20,000 63,000 3.1500 0.767 0.761 0.779 0.767 0.767 82,137 0.7670 0.80%
2002-09-04 0 3.125 3.125 3.300 3.100 3.150 42,000 131,250 3.1250 0.761 0.761 0.804 0.755 0.767 172,488 0.7609 -2.34%
2002-09-03 0 3.200 3.100 3.275 - - 0 0 - 0.779 0.755 0.797 - - 0 - 0.00%
2002-09-02 0 3.200 3.150 3.200 - - 0 0 - 0.779 0.767 0.779 - - 0 - 0.00%
2002-08-30 0 3.200 3.100 3.200 3.200 3.200 8,000 25,600 3.2000 0.779 0.755 0.779 0.779 0.779 32,855 0.7792 0.00%
2002-08-29 0 3.200 3.100 3.200 - - 0 0 - 0.779 0.755 0.779 - - 0 - 0.00%
2002-08-28 0 3.200 3.100 3.225 3.150 3.200 149,000 475,125 3.1888 0.779 0.755 0.785 0.767 0.779 611,922 0.7764 4.07%
2002-08-27 0 3.075 3.050 3.175 - - 0 0 - 0.749 0.743 0.773 - - 0 - 0.00%
2002-08-26 0 3.075 3.050 3.225 - - 0 0 - 0.749 0.743 0.785 - - 0 - 0.00%
2002-08-23 0 3.075 3.050 3.200 - - 0 0 - 0.749 0.743 0.779 - - 0 - 0.00%
2002-08-22 0 3.075 3.075 3.200 - - 0 0 - 0.749 0.749 0.779 - - 0 - 0.00%
2002-08-21 0 3.075 3.050 3.150 - - 0 0 - 0.749 0.743 0.767 - - 0 - 0.00%
2002-08-20 0 3.075 3.050 3.150 3.075 3.075 50,000 153,750 3.0750 0.749 0.743 0.767 0.749 0.749 205,343 0.7487 0.00%
2002-08-19 0 3.075 3.075 3.200 3.075 3.075 20,000 61,500 3.0750 0.749 0.749 0.779 0.749 0.749 82,137 0.7487 0.82%
2002-08-16 0 3.050 3.050 3.200 3.050 3.050 12,250 37,331 3.0474 0.743 0.743 0.779 0.743 0.743 50,309 0.7420 -0.81%
2002-08-15 0 3.075 3.075 3.175 3.050 3.050 50,000 152,500 3.0500 0.749 0.749 0.773 0.743 0.743 205,343 0.7427 0.82%
2002-08-14 0 3.050 3.050 3.100 3.050 3.050 15,000 45,750 3.0500 0.743 0.743 0.755 0.743 0.743 61,603 0.7427 -0.81%
2002-08-13 0 3.075 3.050 3.200 - - 0 0 - 0.749 0.743 0.779 - - 0 - 0.00%
2002-08-12 0 3.075 3.050 3.100 - - 0 0 - 0.749 0.743 0.755 - - 0 - 0.00%
2002-08-09 0 3.075 3.075 3.125 - - 0 0 - 0.749 0.749 0.761 - - 0 - 0.82%
2002-08-08 0 3.050 3.050 3.125 3.050 3.050 4,000 12,200 3.0500 0.743 0.743 0.761 0.743 0.743 16,427 0.7427 -1.61%
2002-08-07 0 3.100 3.050 3.150 3.100 3.100 300,000 930,000 3.1000 0.755 0.743 0.767 0.755 0.755 1,232,058 0.7548 0.00%
2002-08-06 0 3.100 3.050 3.150 3.100 3.100 99,000 306,900 3.1000 0.755 0.743 0.767 0.755 0.755 406,579 0.7548 0.00%
2002-08-05 0 3.100 3.050 3.125 3.100 3.100 97,000 300,700 3.1000 0.755 0.743 0.761 0.755 0.755 398,365 0.7548 1.64%
2002-08-02 0 3.050 3.050 3.150 3.050 3.050 3,000 9,150 3.0500 0.743 0.743 0.767 0.743 0.743 12,321 0.7427 -1.61%
2002-08-01 0 3.100 3.050 3.150 3.100 3.100 50,000 155,000 3.1000 0.755 0.743 0.767 0.755 0.755 205,343 0.7548 0.00%
2002-07-31 0 3.100 3.050 3.150 3.025 3.100 63,000 194,450 3.0865 0.755 0.743 0.767 0.737 0.755 258,732 0.7515 1.64%
2002-07-30 0 3.050 3.050 3.175 3.025 3.025 4,500 13,563 3.0140 0.743 0.743 0.773 0.737 0.737 18,481 0.7339 -0.81%
2002-07-29 0 3.075 3.025 3.125 3.050 3.075 20,000 61,250 3.0625 0.749 0.737 0.761 0.743 0.749 82,137 0.7457 2.50%
2002-07-26 0 3.000 2.950 3.000 3.000 3.000 5,000 15,000 3.0000 0.730 0.718 0.730 0.730 0.730 20,534 0.7305 -0.83%
2002-07-25 0 3.025 3.025 3.150 - - 10,000 30,250 3.0250 0.737 0.737 0.767 - - 41,069 0.7366 0.00%
2002-07-24 0 3.025 3.025 3.150 3.025 3.025 16,000 48,400 3.0250 0.737 0.737 0.767 0.737 0.737 65,710 0.7366 0.00%
2002-07-23 0 3.025 3.025 3.125 3.025 3.025 30,000 90,750 3.0250 0.737 0.737 0.761 0.737 0.737 123,206 0.7366 -0.82%
2002-07-22 0 3.050 3.050 3.100 3.050 3.050 35,000 106,750 3.0500 0.743 0.743 0.755 0.743 0.743 143,740 0.7427 -1.61%
2002-07-19 0 3.100 3.100 3.150 3.075 3.125 128,160 396,405 3.0930 0.755 0.755 0.767 0.749 0.761 526,335 0.7531 -1.59%
2002-07-18 0 3.150 3.125 3.200 3.150 3.150 10,000 31,500 3.1500 0.767 0.761 0.779 0.767 0.767 41,069 0.7670 0.80%
2002-07-17 0 3.125 3.125 3.175 3.125 3.125 25,000 78,125 3.1250 0.761 0.761 0.773 0.761 0.761 102,672 0.7609 -0.79%
2002-07-16 0 3.150 3.150 3.200 3.125 3.150 37,000 116,375 3.1453 0.767 0.767 0.779 0.761 0.767 151,954 0.7659 -1.56%
2002-07-15 0 3.200 3.125 3.225 - - 20,000 62,000 3.1000 0.779 0.761 0.785 - - 82,137 0.7548 0.00%
2002-07-12 0 3.200 3.125 3.200 - - 0 0 - 0.779 0.761 0.779 - - 0 - 0.00%
2002-07-11 0 3.200 3.025 3.200 3.025 3.200 145,000 458,875 3.1647 0.779 0.737 0.779 0.737 0.779 595,495 0.7706 4.07%
2002-07-10 0 3.075 3.075 3.175 3.075 3.075 33,000 101,475 3.0750 0.749 0.749 0.773 0.749 0.749 135,526 0.7487 0.00%
2002-07-09 0 3.075 3.075 3.200 3.050 3.050 18,000 54,900 3.0500 0.749 0.749 0.779 0.743 0.743 73,923 0.7427 -0.81%
2002-07-08 0 3.100 3.000 3.225 - - 0 0 - 0.755 0.730 0.785 - - 0 - 0.00%
2002-07-05 0 3.100 3.050 3.175 3.100 3.100 16,000 49,600 3.1000 0.755 0.743 0.773 0.755 0.755 65,710 0.7548 0.00%
2002-07-04 0 3.100 3.100 3.200 3.100 3.200 170,000 535,750 3.1515 0.755 0.755 0.779 0.755 0.779 698,166 0.7674 0.00%
2002-07-03 0 3.100 3.050 3.225 3.100 3.100 20,000 62,000 3.1000 0.755 0.743 0.785 0.755 0.755 82,137 0.7548 1.64%
2002-07-02 0 3.050 3.050 3.200 3.025 3.025 5,000 15,125 3.0250 0.743 0.743 0.779 0.737 0.737 20,534 0.7366 -1.61%
2002-06-28 0 3.100 3.050 3.200 3.100 3.100 10,000 31,000 3.1000 0.755 0.743 0.779 0.755 0.755 41,069 0.7548 1.64%
2002-06-27 0 3.050 3.050 3.100 - - 0 0 - 0.743 0.743 0.755 - - 0 - 0.83%
2002-06-26 0 3.025 3.025 3.100 3.025 3.050 80,000 242,750 3.0344 0.737 0.737 0.755 0.737 0.743 328,549 0.7389 -2.42%
2002-06-25 0 3.100 3.100 3.200 3.100 3.100 3,000 9,300 3.1000 0.755 0.755 0.779 0.755 0.755 12,321 0.7548 0.81%
2002-06-24 0 3.075 3.075 3.150 3.050 3.050 30,000 91,500 3.0500 0.749 0.749 0.767 0.743 0.743 123,206 0.7427 -0.81%
2002-06-21 0 3.100 2.975 3.200 - - 0 0 - 0.755 0.724 0.779 - - 0 - 0.00%
2002-06-20 0 3.100 - 3.250 - - 0 0 - 0.755 - 0.791 - - 0 - 0.00%
2002-06-19 0 3.100 2.950 - - - 0 0 - 0.755 0.718 - - - 0 - 0.00%
2002-06-18 0 3.100 3.100 3.200 3.100 3.100 7,000 21,700 3.1000 0.755 0.755 0.779 0.755 0.755 28,748 0.7548 0.00%
2002-06-17 0 3.100 3.100 3.175 3.000 3.000 5,000 15,000 3.0000 0.755 0.755 0.773 0.730 0.730 20,534 0.7305 -3.13%
2002-06-14 0 3.200 3.100 3.250 - - 0 0 - 0.779 0.755 0.791 - - 0 - 0.00%
2002-06-13 0 3.200 3.175 3.250 3.200 3.200 10,000 32,000 3.2000 0.779 0.773 0.791 0.779 0.779 41,069 0.7792 -1.54%
2002-06-12 0 3.250 3.050 3.250 - - 0 0 - 0.791 0.743 0.791 - - 0 - 0.00%
2002-06-11 0 3.250 3.100 3.250 - - 0 0 - 0.791 0.755 0.791 - - 0 - 0.00%
2002-06-10 0 3.250 3.100 3.250 - - 0 0 - 0.791 0.755 0.791 - - 0 - 0.00%
2002-06-07 0 3.250 3.200 3.250 3.200 3.250 26,000 84,200 3.2385 0.791 0.779 0.791 0.779 0.791 106,778 0.7885 1.40%
2002-06-06 0 3.325 3.325 3.375 3.325 3.325 20,000 66,500 3.3250 0.780 0.780 0.792 0.780 0.780 85,213 0.7804 0.76%
2002-06-05 0 3.300 3.300 3.400 3.300 3.350 36,000 120,300 3.3417 0.775 0.775 0.798 0.775 0.786 153,383 0.7843 -0.75%
2002-06-04 0 3.325 3.250 3.350 - - 0 0 - 0.780 0.763 0.786 - - 0 - 0.00%
2002-06-03 0 3.325 3.325 3.375 - - 0 0 - 0.780 0.780 0.792 - - 0 - 0.00%
2002-05-31 0 3.325 3.275 3.350 - - 0 0 - 0.780 0.769 0.786 - - 0 - 0.00%
2002-05-30 0 3.325 3.250 3.350 - - 0 0 - 0.780 0.763 0.786 - - 0 - 0.00%
2002-05-29 0 3.325 3.250 3.350 - - 0 0 - 0.780 0.763 0.786 - - 0 - 0.00%
2002-05-28 0 3.325 3.325 3.375 3.325 3.325 5,000 16,625 3.3250 0.780 0.780 0.792 0.780 0.780 21,303 0.7804 0.00%
2002-05-27 0 3.325 3.325 3.375 3.325 3.325 18,000 59,850 3.3250 0.780 0.780 0.792 0.780 0.780 76,691 0.7804 0.00%
2002-05-24 0 3.325 3.325 3.375 3.300 3.350 44,000 146,750 3.3352 0.780 0.780 0.792 0.775 0.786 187,468 0.7828 0.76%
2002-05-23 0 3.300 3.300 3.350 3.275 3.325 91,000 300,300 3.3000 0.775 0.775 0.786 0.769 0.780 387,717 0.7745 0.00%
2002-05-22 0 3.300 3.275 3.325 3.300 3.300 20,000 66,000 3.3000 0.775 0.769 0.780 0.775 0.775 85,213 0.7745 0.00%
2002-05-21 0 3.300 3.300 3.325 3.275 3.300 75,000 246,500 3.2867 0.775 0.775 0.780 0.769 0.775 319,547 0.7714 0.76%
2002-05-17 0 3.275 3.250 3.300 3.275 3.275 10,000 32,750 3.2750 0.769 0.763 0.775 0.769 0.769 42,606 0.7687 0.77%
2002-05-16 0 3.250 3.225 3.275 - - 0 0 - 0.763 0.757 0.769 - - 0 - 0.00%
2002-05-15 0 3.250 3.225 3.250 3.225 3.275 37,000 119,725 3.2358 0.763 0.757 0.763 0.757 0.769 157,643 0.7595 0.78%
2002-05-14 0 3.225 3.200 3.275 3.225 3.250 30,000 97,250 3.2417 0.757 0.751 0.769 0.757 0.763 127,819 0.7608 -1.53%
2002-05-13 0 3.275 3.250 3.300 3.275 3.275 20,000 65,500 3.2750 0.769 0.763 0.775 0.769 0.769 85,213 0.7687 0.00%
2002-05-10 0 3.275 3.250 3.275 3.275 3.275 10,000 32,750 3.2750 0.769 0.763 0.769 0.769 0.769 42,606 0.7687 0.77%
2002-05-09 0 3.250 3.225 3.300 3.250 3.250 84,000 273,000 3.2500 0.763 0.757 0.775 0.763 0.763 357,893 0.7628 0.00%
2002-05-08 0 3.250 3.250 3.300 3.250 3.250 19,000 61,750 3.2500 0.763 0.763 0.775 0.763 0.763 80,952 0.7628 0.00%
2002-05-07 0 3.250 3.250 3.275 3.250 3.250 182,000 590,875 3.2466 0.763 0.763 0.769 0.763 0.763 775,434 0.7620 1.56%
2002-05-06 0 3.200 3.200 3.225 3.200 3.200 80,000 256,000 3.2000 0.751 0.751 0.757 0.751 0.751 340,850 0.7511 0.00%
2002-05-03 0 3.200 3.175 3.225 3.175 3.200 85,000 271,250 3.1912 0.751 0.745 0.757 0.745 0.751 362,153 0.7490 1.59%
2002-05-02 0 3.150 3.150 3.175 3.125 3.150 111,000 347,625 3.1318 0.739 0.739 0.745 0.733 0.739 472,930 0.7350 2.44%
2002-04-30 0 3.075 3.050 3.100 3.025 3.075 87,720 268,931 3.0658 0.722 0.716 0.728 0.710 0.722 373,742 0.7196 0.00%
2002-04-29 0 3.075 3.075 3.100 3.050 3.075 93,000 284,975 3.0642 0.722 0.722 0.728 0.716 0.722 396,238 0.7192 0.00%
2002-04-26 0 3.075 3.050 3.100 3.075 3.075 90,000 276,750 3.0750 0.722 0.716 0.728 0.722 0.722 383,456 0.7217 0.82%
2002-04-25 0 3.050 3.050 3.075 3.050 3.050 1,037,000 3,162,850 3.0500 0.716 0.716 0.722 0.716 0.716 4,418,271 0.7159 0.00%
2002-04-24 0 3.050 3.025 3.075 3.050 3.050 105,000 320,250 3.0500 0.716 0.710 0.722 0.716 0.716 447,366 0.7159 0.83%
2002-04-23 0 3.025 3.000 3.050 3.025 3.025 30,000 90,750 3.0250 0.710 0.704 0.716 0.710 0.710 127,819 0.7100 0.83%
2002-04-22 0 3.000 2.975 3.025 3.000 3.025 110,000 330,700 3.0064 0.704 0.698 0.710 0.704 0.710 468,669 0.7056 -0.83%
2002-04-19 0 3.025 3.025 3.050 3.025 3.050 122,000 370,300 3.0352 0.710 0.710 0.716 0.710 0.716 519,797 0.7124 -0.82%
2002-04-18 0 3.050 3.025 3.050 3.025 3.075 50,600 154,180 3.0470 0.716 0.710 0.716 0.710 0.722 215,588 0.7152 0.83%
2002-04-17 0 3.025 3.000 3.050 3.025 3.025 12,000 36,300 3.0250 0.710 0.704 0.716 0.710 0.710 51,128 0.7100 0.00%
2002-04-16 0 3.025 3.025 3.075 3.000 3.025 6,000 18,100 3.0167 0.710 0.710 0.722 0.704 0.710 25,564 0.7080 -1.63%
2002-04-15 0 3.075 3.000 3.075 3.000 3.075 6,000 18,150 3.0250 0.722 0.704 0.722 0.704 0.722 25,564 0.7100 2.50%
2002-04-12 0 3.000 3.000 3.050 2.900 3.050 605,000 1,793,275 2.9641 0.704 0.704 0.716 0.681 0.716 2,577,680 0.6957 4.35%
2002-04-11 0 2.875 2.850 2.975 - - 0 0 - 0.675 0.669 0.698 - - 0 - 0.00%
2002-04-10 0 2.875 2.850 - - - 0 0 - 0.675 0.669 - - - 0 - 0.00%
2002-04-09 0 2.875 2.875 2.975 - - 0 0 - 0.675 0.675 0.698 - - 0 - 0.88%
2002-04-08 0 2.850 2.850 3.000 2.850 2.850 10,000 28,500 2.8500 0.669 0.669 0.704 0.669 0.669 42,606 0.6689 -1.72%
2002-04-04 0 2.900 2.875 2.900 2.900 2.900 30,000 87,000 2.9000 0.681 0.675 0.681 0.681 0.681 127,819 0.6807 0.00%
2002-04-03 0 2.900 2.900 3.000 2.900 2.925 1,979,000 5,739,600 2.9003 0.681 0.681 0.704 0.681 0.687 8,431,782 0.6807 -0.85%
2002-04-02 0 2.925 2.925 - - - 0 0 - 0.687 0.687 - - - 0 - 0.00%
2002-03-28 0 2.925 2.925 2.975 - - 0 0 - 0.687 0.687 0.698 - - 0 - 0.00%
2002-03-27 0 2.925 2.925 3.000 2.925 2.925 6,000 17,550 2.9250 0.687 0.687 0.704 0.687 0.687 25,564 0.6865 0.00%
2002-03-26 0 2.925 2.900 3.000 - - 0 0 - 0.687 0.681 0.704 - - 0 - 0.00%
2002-03-25 0 2.925 2.900 3.000 - - 0 0 - 0.687 0.681 0.704 - - 0 - 0.00%
2002-03-22 0 2.925 2.925 3.000 - - 0 0 - 0.687 0.687 0.704 - - 0 - 0.00%
2002-03-21 0 2.925 2.875 3.000 - - 0 0 - 0.687 0.675 0.704 - - 0 - 0.00%
2002-03-20 0 2.925 2.900 3.050 - - 0 0 - 0.687 0.681 0.716 - - 0 - 0.00%
2002-03-19 0 2.925 2.925 2.950 2.925 2.925 38,000 111,150 2.9250 0.687 0.687 0.692 0.687 0.687 161,904 0.6865 -0.85%
2002-03-18 0 2.950 2.925 2.975 2.950 2.950 120,000 354,000 2.9500 0.692 0.687 0.698 0.692 0.692 511,275 0.6924 0.00%
2002-03-15 0 2.950 2.925 2.950 2.950 2.950 100,000 295,000 2.9500 0.692 0.687 0.692 0.692 0.692 426,063 0.6924 1.72%
2002-03-14 0 2.900 2.900 3.000 - - 0 0 - 0.681 0.681 0.704 - - 0 - 0.00%
2002-03-13 0 2.900 2.875 2.950 2.900 3.000 213,000 625,000 2.9343 0.681 0.675 0.692 0.681 0.704 907,514 0.6887 -1.69%
2002-03-12 0 2.950 2.950 3.025 2.950 2.950 50,000 147,500 2.9500 0.692 0.692 0.710 0.692 0.692 213,031 0.6924 -0.84%
2002-03-11 0 2.975 2.950 3.000 2.975 3.050 70,000 210,000 3.0000 0.698 0.692 0.704 0.698 0.716 298,244 0.7041 0.00%
2002-03-08 0 2.975 2.950 3.000 2.975 3.000 83,000 247,525 2.9822 0.698 0.692 0.704 0.698 0.704 353,632 0.7000 -0.83%
2002-03-07 0 3.000 3.000 3.050 - - 0 0 - 0.704 0.704 0.716 - - 0 - 0.00%
2002-03-06 0 3.000 2.975 3.025 3.000 3.000 20,000 60,000 3.0000 0.704 0.698 0.710 0.704 0.704 85,213 0.7041 0.00%
2002-03-05 0 3.000 2.975 3.000 3.000 3.000 101,000 300,000 2.9703 0.704 0.698 0.704 0.704 0.704 430,323 0.6972 0.84%
2002-03-04 0 2.975 2.950 3.000 2.950 2.975 82,000 243,900 2.9744 0.698 0.692 0.704 0.692 0.698 349,371 0.6981 0.00%
2002-03-01 0 2.975 2.900 2.975 - - 0 0 - 0.698 0.681 0.698 - - 0 - 0.00%
2002-02-28 0 2.975 2.900 2.975 - - 0 0 - 0.698 0.681 0.698 - - 0 - 0.00%
2002-02-27 0 2.975 2.950 2.975 2.975 2.975 78,000 232,050 2.9750 0.698 0.692 0.698 0.698 0.698 332,329 0.6983 0.00%
2002-02-26 0 2.975 2.975 3.000 2.900 2.975 30,000 87,750 2.9250 0.698 0.698 0.704 0.681 0.698 127,819 0.6865 2.59%
2002-02-25 0 2.900 2.850 3.000 - - 0 0 - 0.681 0.669 0.704 - - 0 - 0.00%
2002-02-22 0 2.900 2.900 3.000 2.900 2.900 3,000 8,700 2.9000 0.681 0.681 0.704 0.681 0.681 12,782 0.6807 0.00%
2002-02-21 0 2.900 2.900 2.975 - - 0 0 - 0.681 0.681 0.698 - - 0 - 0.00%
2002-02-20 0 2.900 2.900 3.000 2.900 2.900 20,000 58,000 2.9000 0.681 0.681 0.704 0.681 0.681 85,213 0.6807 -0.85%
2002-02-19 0 2.925 2.925 2.950 2.925 2.925 30,000 87,750 2.9250 0.687 0.687 0.692 0.687 0.687 127,819 0.6865 -0.85%
2002-02-18 0 2.950 2.950 2.975 2.950 3.000 32,000 94,700 2.9594 0.692 0.692 0.698 0.692 0.704 136,340 0.6946 0.00%
2002-02-15 0 2.950 2.950 3.000 2.950 2.975 36,000 106,500 2.9583 0.692 0.692 0.704 0.692 0.698 153,383 0.6943 1.72%
2002-02-11 0 2.900 2.900 3.000 2.900 2.900 20,000 58,000 2.9000 0.681 0.681 0.704 0.681 0.681 85,213 0.6807 1.75%
2002-02-08 0 2.850 2.800 - - - 0 0 - 0.669 0.657 - - - 0 - 0.00%
2002-02-07 0 2.850 2.800 2.950 - - 0 0 - 0.669 0.657 0.692 - - 0 - 0.00%
2002-02-06 0 2.850 2.800 2.900 - - 0 0 - 0.669 0.657 0.681 - - 0 - 0.00%
2002-02-05 0 2.850 2.800 2.975 - - 0 0 - 0.669 0.657 0.698 - - 0 - 0.00%
2002-02-04 0 2.850 2.850 2.975 2.850 2.850 7,000 19,950 2.8500 0.669 0.669 0.698 0.669 0.669 29,824 0.6689 -1.72%
2002-02-01 0 2.900 2.875 2.900 2.900 2.900 50,000 145,000 2.9000 0.681 0.675 0.681 0.681 0.681 213,031 0.6807 0.87%
2002-01-31 0 2.875 2.875 2.925 - - 0 0 - 0.675 0.675 0.687 - - 0 - 0.00%
2002-01-30 0 2.875 2.850 2.950 2.875 2.875 30,000 86,250 2.8750 0.675 0.669 0.692 0.675 0.675 127,819 0.6748 -0.86%
2002-01-29 0 2.900 2.900 2.950 2.900 2.900 10,000 29,000 2.9000 0.681 0.681 0.692 0.681 0.681 42,606 0.6807 0.00%
2002-01-28 0 2.900 2.900 2.925 2.850 2.850 10,000 28,500 2.8500 0.681 0.681 0.687 0.669 0.669 42,606 0.6689 1.75%
2002-01-25 0 2.850 2.850 2.950 2.850 2.900 39,000 111,450 2.8577 0.669 0.669 0.692 0.669 0.681 166,164 0.6707 0.00%
2002-01-24 0 2.850 2.825 2.900 - - 0 0 - 0.669 0.663 0.681 - - 0 - 0.00%
2002-01-23 0 2.850 2.775 2.875 2.850 2.850 30,000 85,500 2.8500 0.669 0.651 0.675 0.669 0.669 127,819 0.6689 0.00%
2002-01-22 0 2.850 2.850 2.875 - - 0 0 - 0.669 0.669 0.675 - - 0 - 0.00%
2002-01-21 0 2.850 2.850 2.900 - - 0 0 - 0.669 0.669 0.681 - - 0 - 0.00%
2002-01-18 0 2.850 2.850 2.975 2.850 2.850 20,000 57,000 2.8500 0.669 0.669 0.698 0.669 0.669 85,213 0.6689 -1.72%
2002-01-17 0 2.900 2.800 2.900 - - 0 0 - 0.681 0.657 0.681 - - 0 - 0.00%
2002-01-16 0 2.900 2.850 2.975 - - 0 0 - 0.681 0.669 0.698 - - 0 - 0.00%
2002-01-15 0 2.900 2.900 2.950 2.900 2.900 10,000 29,000 2.9000 0.681 0.681 0.692 0.681 0.681 42,606 0.6807 -0.85%
2002-01-14 0 2.925 2.900 2.975 - - 0 0 - 0.687 0.681 0.698 - - 0 - 0.00%
2002-01-11 0 2.925 2.900 2.925 2.925 2.925 20,000 58,500 2.9250 0.687 0.681 0.687 0.687 0.687 85,213 0.6865 1.74%
2002-01-10 0 2.875 2.850 2.975 - - 0 0 - 0.675 0.669 0.698 - - 0 - 0.00%
2002-01-09 0 2.875 2.850 2.875 2.875 2.875 30,000 86,250 2.8750 0.675 0.669 0.675 0.675 0.675 127,819 0.6748 0.00%
2002-01-08 0 2.875 2.875 2.950 2.875 2.875 60,000 172,500 2.8750 0.675 0.675 0.692 0.675 0.675 255,638 0.6748 0.00%
2002-01-07 0 2.875 2.875 3.000 2.875 2.875 62,000 178,250 2.8750 0.675 0.675 0.704 0.675 0.675 264,159 0.6748 0.00%
2002-01-04 0 2.875 2.875 3.000 - - 0 0 - 0.675 0.675 0.704 - - 0 - 0.00%
2002-01-03 0 2.875 2.825 2.925 2.875 2.900 80,000 231,250 2.8906 0.675 0.663 0.687 0.675 0.681 340,850 0.6785 -1.71%
2002-01-02 0 2.925 2.925 2.950 2.900 2.925 22,000 63,850 2.9023 0.687 0.687 0.692 0.681 0.687 93,734 0.6812 -1.68%
2001-12-31 0 2.975 2.900 2.975 2.925 2.975 63,000 186,050 2.9532 0.698 0.681 0.698 0.687 0.698 268,420 0.6931 2.59%
2001-12-28 0 2.900 2.875 2.950 2.900 2.900 30,000 87,000 2.9000 0.681 0.675 0.692 0.681 0.681 127,819 0.6807 1.75%
2001-12-27 0 2.850 2.825 2.875 2.750 2.850 47,000 131,850 2.8053 0.669 0.663 0.675 0.645 0.669 200,249 0.6584 3.64%
2001-12-24 0 2.750 2.725 2.800 2.750 2.750 20,000 55,000 2.7500 0.645 0.640 0.657 0.645 0.645 85,213 0.6454 0.00%
2001-12-21 0 2.750 2.725 2.800 2.725 2.750 19,000 51,900 2.7316 0.645 0.640 0.657 0.640 0.645 80,952 0.6411 0.92%
2001-12-20 0 2.725 2.725 2.800 - - 0 0 - 0.640 0.640 0.657 - - 0 - 1.87%
2001-12-19 0 2.675 2.675 2.800 2.675 2.700 270,000 724,650 2.6839 0.628 0.628 0.657 0.628 0.634 1,150,369 0.6299 0.00%
2001-12-18 0 2.675 2.650 2.775 2.675 2.675 35,000 93,625 2.6750 0.628 0.622 0.651 0.628 0.628 149,122 0.6278 0.00%
2001-12-17 0 2.675 2.650 2.800 2.675 2.675 35,000 93,625 2.6750 0.628 0.622 0.657 0.628 0.628 149,122 0.6278 0.00%
2001-12-14 0 2.675 2.675 2.725 - - 0 0 - 0.628 0.628 0.640 - - 0 - 0.94%
2001-12-13 0 2.650 2.625 2.750 2.650 2.675 40,000 106,625 2.6656 0.622 0.616 0.645 0.622 0.628 170,425 0.6256 -2.75%
2001-12-12 0 2.725 2.650 2.800 - - 0 0 - 0.640 0.622 0.657 - - 0 - 0.00%
2001-12-11 0 2.725 2.650 2.800 - - 0 0 - 0.640 0.622 0.657 - - 0 - 0.00%
2001-12-10 0 2.725 2.700 2.775 2.700 2.725 35,000 95,250 2.7214 0.640 0.634 0.651 0.634 0.640 149,122 0.6387 0.00%
2001-12-07 0 2.725 2.700 2.750 2.725 2.725 65,000 177,125 2.7250 0.640 0.634 0.645 0.640 0.640 276,941 0.6396 0.93%
2001-12-06 0 2.700 2.700 2.725 2.625 2.700 137,000 363,600 2.6540 0.634 0.634 0.640 0.616 0.634 583,706 0.6229 2.86%
2001-12-05 0 2.625 2.625 2.650 2.575 2.625 80,000 208,575 2.6072 0.616 0.616 0.622 0.604 0.616 340,850 0.6119 2.94%
2001-12-04 0 2.550 2.500 2.575 2.550 2.550 20,000 51,000 2.5500 0.599 0.587 0.604 0.599 0.599 85,213 0.5985 0.00%
2001-12-03 0 2.550 2.450 2.600 2.550 2.550 10,000 25,500 2.5500 0.599 0.575 0.610 0.599 0.599 42,606 0.5985 0.99%
2001-11-30 0 2.525 2.500 2.600 - - 0 0 - 0.593 0.587 0.610 - - 0 - 0.00%
2001-11-29 0 2.525 2.525 2.625 2.500 2.500 7,600 18,955 2.4941 0.593 0.593 0.616 0.587 0.587 32,381 0.5854 0.00%
2001-11-28 0 2.525 2.500 2.550 2.525 2.525 41,000 103,525 2.5250 0.593 0.587 0.599 0.593 0.593 174,686 0.5926 -0.98%
2001-11-27 0 2.550 2.525 2.575 2.525 2.550 30,000 76,250 2.5417 0.599 0.593 0.604 0.593 0.599 127,819 0.5965 0.00%
2001-11-26 0 2.550 2.525 2.575 - - 0 0 - 0.599 0.593 0.604 - - 0 - 0.00%
2001-11-23 0 2.550 2.550 2.575 2.550 2.550 17,000 43,350 2.5500 0.599 0.599 0.604 0.599 0.599 72,431 0.5985 0.99%
2001-11-22 0 2.525 2.525 2.575 - - 0 0 - 0.593 0.593 0.604 - - 0 - 0.00%
2001-11-21 0 2.525 2.525 2.575 2.500 2.500 5,000 12,500 2.5000 0.593 0.593 0.604 0.587 0.587 21,303 0.5868 -0.98%
2001-11-20 0 2.550 2.500 2.575 2.550 2.550 50,000 127,500 2.5500 0.599 0.587 0.604 0.599 0.599 213,031 0.5985 0.00%
2001-11-19 0 2.550 2.525 2.600 - - 0 0 - 0.599 0.593 0.610 - - 0 - 0.00%
2001-11-16 0 2.550 2.525 2.575 - - 0 0 - 0.599 0.593 0.604 - - 0 - 0.00%
2001-11-15 0 2.550 2.525 2.600 - - 0 0 - 0.599 0.593 0.610 - - 0 - 0.00%
2001-11-14 0 2.550 2.450 2.550 2.575 2.575 12,000 30,900 2.5750 0.599 0.575 0.599 0.604 0.604 51,128 0.6044 0.00%
2001-11-13 0 2.550 2.450 2.550 2.450 2.550 10,000 25,200 2.5200 0.599 0.575 0.599 0.575 0.599 42,606 0.5915 0.00%
2001-11-12 0 2.550 2.475 2.550 2.550 2.550 8,000 20,400 2.5500 0.599 0.581 0.599 0.599 0.599 34,085 0.5985 3.03%
2001-11-09 0 2.475 2.475 2.525 - - 0 0 - 0.581 0.581 0.593 - - 0 - 0.00%
2001-11-08 0 2.475 2.450 2.500 - - 0 0 - 0.581 0.575 0.587 - - 0 - 0.00%
2001-11-07 0 2.475 2.475 2.525 2.475 2.475 35,000 86,625 2.4750 0.581 0.581 0.593 0.581 0.581 149,122 0.5809 0.00%
2001-11-06 0 2.475 2.450 2.500 2.475 2.475 30,000 74,250 2.4750 0.581 0.575 0.587 0.581 0.581 127,819 0.5809 -1.00%
2001-11-05 0 2.500 2.475 2.525 2.500 2.500 10,000 25,000 2.5000 0.587 0.581 0.593 0.587 0.587 42,606 0.5868 1.01%
2001-11-02 0 2.475 2.450 2.500 2.475 2.475 30,000 74,250 2.4750 0.581 0.575 0.587 0.581 0.581 127,819 0.5809 0.00%
2001-11-01 0 2.475 2.450 2.500 2.475 2.475 58,000 143,550 2.4750 0.581 0.575 0.587 0.581 0.581 247,116 0.5809 1.02%
2001-10-31 0 2.450 2.425 2.475 - - 0 0 - 0.575 0.569 0.581 - - 0 - 0.00%
2001-10-30 0 2.450 2.450 2.475 2.450 2.450 20,000 49,000 2.4500 0.575 0.575 0.581 0.575 0.575 85,213 0.5750 0.00%
2001-10-29 0 2.450 2.450 2.550 2.400 2.450 35,000 85,100 2.4314 0.575 0.575 0.599 0.563 0.575 149,122 0.5707 1.03%
2001-10-26 0 2.425 2.425 2.500 2.425 2.425 23,000 55,775 2.4250 0.569 0.569 0.587 0.569 0.569 97,994 0.5692 1.04%
2001-10-24 0 2.400 2.400 2.525 2.400 2.450 307,000 744,525 2.4252 0.563 0.563 0.593 0.563 0.575 1,308,013 0.5692 -1.03%
2001-10-23 0 2.425 2.400 - 2.425 2.500 93,000 227,800 2.4495 0.569 0.563 - 0.569 0.587 396,238 0.5749 -5.83%
2001-10-22 0 2.575 - 2.650 - - 0 0 - 0.604 - 0.622 - - 0 - 0.00%
2001-10-19 0 2.575 2.450 2.700 - - 0 0 - 0.604 0.575 0.634 - - 0 - 0.00%
2001-10-18 0 2.575 2.450 2.650 - - 0 0 - 0.604 0.575 0.622 - - 0 - 0.00%
2001-10-17 0 2.575 2.550 2.575 2.600 2.600 3,000 7,800 2.6000 0.604 0.599 0.604 0.610 0.610 12,782 0.6102 1.98%
2001-10-16 0 2.525 2.450 2.600 - - 0 0 - 0.593 0.575 0.610 - - 0 - 0.00%
2001-10-15 0 2.525 2.500 2.650 - - 0 0 - 0.593 0.587 0.622 - - 0 - 0.00%
2001-10-12 0 2.525 2.475 2.600 - - 0 0 - 0.593 0.581 0.610 - - 0 - 0.00%
2001-10-11 0 2.525 2.525 2.600 - - 0 0 - 0.593 0.593 0.610 - - 0 - 1.61%
2001-10-10 0 2.525 2.525 2.650 - - 0 0 - 0.583 0.583 0.612 - - 0 - 1.00%
2001-10-09 0 2.500 2.450 2.675 - - 0 0 - 0.577 0.566 0.618 - - 0 - 0.00%
2001-10-08 0 2.500 2.425 2.600 - - 0 0 - 0.577 0.560 0.601 - - 0 - 0.00%
2001-10-05 0 2.500 2.450 2.600 - - 0 0 - 0.577 0.566 0.601 - - 0 - 0.00%
2001-10-04 0 2.500 2.500 - 2.450 2.450 9,000 22,050 2.4500 0.577 0.577 - 0.566 0.566 38,963 0.5659 0.00%
2001-10-03 0 2.500 2.475 2.700 - - 0 0 - 0.577 0.572 0.624 - - 0 - 0.00%
2001-09-28 0 2.500 2.425 2.600 - - 0 0 - 0.577 0.560 0.601 - - 0 - 0.00%
2001-09-27 0 2.500 2.400 2.600 2.500 2.500 15,000 37,500 2.5000 0.577 0.554 0.601 0.577 0.577 64,938 0.5775 2.04%
2001-09-26 0 2.450 2.450 2.500 2.400 2.425 32,000 77,550 2.4234 0.566 0.566 0.577 0.554 0.560 138,535 0.5598 1.03%
2001-09-25 0 2.425 2.400 2.550 - - 0 0 - 0.560 0.554 0.589 - - 0 - 0.00%
2001-09-24 0 2.425 2.425 2.500 - - 0 0 - 0.560 0.560 0.577 - - 0 - 0.00%
2001-09-21 0 2.425 2.400 2.600 2.425 2.450 44,000 107,300 2.4386 0.560 0.554 0.601 0.560 0.566 190,485 0.5633 -6.73%
2001-09-20 0 2.600 2.525 2.650 2.525 2.600 17,000 43,375 2.5515 0.601 0.583 0.612 0.583 0.601 73,597 0.5894 0.97%
2001-09-19 0 2.575 2.575 2.775 - - 0 0 - 0.595 0.595 0.641 - - 0 - 0.00%
2001-09-18 0 2.575 2.575 2.700 2.550 2.675 30,000 79,500 2.6500 0.595 0.595 0.624 0.589 0.618 129,876 0.6121 -8.04%
2001-09-17 0 2.800 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2001-09-14 0 2.800 - 2.900 - - 0 0 - 0.647 - 0.670 - - 0 - 0.00%
2001-09-13 0 2.800 - 2.900 - - 0 0 - 0.647 - 0.670 - - 0 - 0.00%
2001-09-12 0 2.800 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2001-09-11 0 2.800 2.625 2.900 - - 0 0 - 0.647 0.606 0.670 - - 0 - 0.00%
2001-09-10 0 2.800 - 2.900 - - 0 0 - 0.647 - 0.670 - - 0 - 0.00%
2001-09-07 0 2.800 - 2.950 - - 0 0 - 0.647 - 0.681 - - 0 - 0.00%
2001-09-06 0 2.800 - 2.950 - - 0 0 - 0.647 - 0.681 - - 0 - 0.00%
2001-09-05 0 2.800 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2001-09-04 0 2.800 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2001-09-03 0 2.800 2.675 2.900 - - 0 0 - 0.647 0.618 0.670 - - 0 - 0.00%
2001-08-31 0 2.800 2.775 2.850 - - 0 0 - 0.647 0.641 0.658 - - 0 - 0.00%
2001-08-30 0 2.800 2.775 2.850 - - 0 0 - 0.647 0.641 0.658 - - 0 - 0.00%
2001-08-29 0 2.800 2.775 2.850 - - 0 0 - 0.647 0.641 0.658 - - 0 - 0.00%
2001-08-28 0 2.800 2.775 2.800 - - 0 0 - 0.647 0.641 0.647 - - 0 - 0.00%
2001-08-27 0 2.800 2.775 2.850 - - 0 0 - 0.647 0.641 0.658 - - 0 - 0.00%
2001-08-24 0 2.800 2.775 2.875 2.800 2.800 3,000 8,400 2.8000 0.647 0.641 0.664 0.647 0.647 12,988 0.6468 0.00%
2001-08-23 0 2.800 2.775 2.950 - - 0 0 - 0.647 0.641 0.681 - - 0 - 0.00%
2001-08-22 0 2.800 2.775 2.900 - - 0 0 - 0.647 0.641 0.670 - - 0 - 0.00%
2001-08-21 0 2.800 2.800 2.975 2.800 2.800 250,000 694,500 2.7780 0.647 0.647 0.687 0.647 0.647 1,082,302 0.6417 0.00%
2001-08-20 0 2.800 2.750 2.800 2.800 2.800 30,000 84,000 2.8000 0.647 0.635 0.647 0.647 0.647 129,876 0.6468 -1.75%
2001-08-17 0 2.850 2.825 2.975 - - 127,000 361,950 2.8500 0.658 0.653 0.687 - - 549,810 0.6583 0.00%
2001-08-16 0 2.850 2.850 3.000 - - 0 0 - 0.658 0.658 0.693 - - 0 - 0.00%
2001-08-15 0 2.850 2.800 2.950 - - 0 0 - 0.658 0.647 0.681 - - 0 - 0.00%
2001-08-14 0 2.850 2.825 3.000 - - 0 0 - 0.658 0.653 0.693 - - 0 - 0.00%
2001-08-13 0 2.850 2.850 2.925 - - 0 0 - 0.658 0.658 0.676 - - 0 - 0.00%
2001-08-10 0 2.850 2.800 2.950 - - 0 0 - 0.658 0.647 0.681 - - 0 - 0.00%
2001-08-09 0 2.850 2.800 2.925 - - 0 0 - 0.658 0.647 0.676 - - 0 - 0.00%
2001-08-08 0 2.850 2.800 2.950 - - 0 0 - 0.658 0.647 0.681 - - 0 - 0.00%
2001-08-07 0 2.850 2.850 2.950 2.800 2.850 20,000 56,850 2.8425 0.658 0.658 0.681 0.647 0.658 86,584 0.6566 -3.39%
2001-08-06 0 2.950 2.850 3.050 - - 0 0 - 0.681 0.658 0.705 - - 0 - 0.00%
2001-08-03 0 2.950 2.950 3.050 - - 0 0 - 0.681 0.681 0.705 - - 0 - 0.00%
2001-08-02 0 2.950 2.950 3.050 2.950 2.950 40,000 118,000 2.9500 0.681 0.681 0.705 0.681 0.681 173,168 0.6814 0.00%
2001-08-01 0 2.950 2.950 3.050 - - 0 0 - 0.681 0.681 0.705 - - 0 - 0.00%
2001-07-31 0 2.950 2.950 3.050 2.950 3.000 25,000 74,750 2.9900 0.681 0.681 0.705 0.681 0.693 108,230 0.6907 0.00%
2001-07-30 0 2.950 2.950 3.000 2.950 2.950 15,000 44,250 2.9500 0.681 0.681 0.693 0.681 0.681 64,938 0.6814 -1.67%
2001-07-27 0 3.000 2.900 3.025 - - 0 0 - 0.693 0.670 0.699 - - 0 - 0.00%
2001-07-26 0 3.000 2.950 3.000 - - 0 0 - 0.693 0.681 0.693 - - 0 - 0.00%
2001-07-24 0 3.000 2.950 3.025 - - 0 0 - 0.693 0.681 0.699 - - 0 - 0.00%
2001-07-23 0 3.000 2.950 3.025 3.000 3.000 43,000 129,000 3.0000 0.693 0.681 0.699 0.693 0.693 186,156 0.6930 1.69%
2001-07-20 0 2.950 2.950 3.000 - - 0 0 - 0.681 0.681 0.693 - - 0 - 0.00%
2001-07-19 0 2.950 2.900 3.000 - - 0 0 - 0.681 0.670 0.693 - - 0 - 0.00%
2001-07-18 0 2.950 2.950 3.025 2.950 2.950 10,000 29,500 2.9500 0.681 0.681 0.699 0.681 0.681 43,292 0.6814 -1.67%
2001-07-17 0 3.000 2.875 3.050 - - 0 0 - 0.693 0.664 0.705 - - 0 - 0.00%
2001-07-16 0 3.000 2.900 3.025 - - 0 0 - 0.693 0.670 0.699 - - 0 - 0.00%
2001-07-13 0 3.000 2.950 3.025 - - 0 0 - 0.693 0.681 0.699 - - 0 - 0.00%
2001-07-12 0 3.000 3.000 3.050 - - 0 0 - 0.693 0.693 0.705 - - 0 - 1.69%
2001-07-11 0 2.950 2.950 3.000 2.950 3.000 90,000 268,000 2.9778 0.681 0.681 0.693 0.681 0.693 389,629 0.6878 -1.67%
2001-07-10 0 3.000 2.900 3.100 - - 0 0 - 0.693 0.670 0.716 - - 0 - 0.00%
2001-07-09 0 3.000 2.875 3.100 - - 0 0 - 0.693 0.664 0.716 - - 0 - 0.00%
2001-07-05 0 3.000 3.000 3.050 2.975 3.000 10,000 29,875 2.9875 0.693 0.693 0.705 0.687 0.693 43,292 0.6901 -1.64%
2001-07-04 0 3.050 3.000 3.050 - - 0 0 - 0.705 0.693 0.705 - - 0 - 0.00%
2001-07-03 0 3.050 2.975 3.150 - - 0 0 - 0.705 0.687 0.728 - - 0 - 0.00%
2001-06-29 0 3.050 2.975 3.100 - - 0 0 - 0.705 0.687 0.716 - - 0 - 0.00%
2001-06-28 0 3.050 2.950 3.100 - - 0 0 - 0.705 0.681 0.716 - - 0 - 0.00%
2001-06-27 0 3.050 3.000 3.100 - - 0 0 - 0.705 0.693 0.716 - - 0 - 0.00%
2001-06-26 0 3.050 2.975 3.100 - - 0 0 - 0.705 0.687 0.716 - - 0 - 0.00%
2001-06-22 0 3.050 3.000 3.150 - - 0 0 - 0.705 0.693 0.728 - - 0 - 0.00%
2001-06-21 0 3.050 2.975 3.200 - - 500 1,438 2.8760 0.705 0.687 0.739 - - 2,165 0.6643 0.00%
2001-06-20 0 3.050 3.050 3.200 2.975 2.975 8,000 23,800 2.9750 0.705 0.705 0.739 0.687 0.687 34,634 0.6872 0.00%
2001-06-19 0 3.050 3.000 3.125 3.000 3.125 5,000 15,300 3.0600 0.705 0.693 0.722 0.693 0.722 21,646 0.7068 -0.81%
2001-06-18 0 3.075 3.000 3.175 - - 0 0 - 0.710 0.693 0.733 - - 0 - 0.00%
2001-06-15 0 3.075 2.950 3.175 - - 0 0 - 0.710 0.681 0.733 - - 0 - 0.00%
2001-06-14 0 3.075 3.025 3.175 - - 0 0 - 0.710 0.699 0.733 - - 0 - 0.00%
2001-06-13 0 3.075 3.075 3.200 3.050 3.050 158,000 502,600 3.1810 0.710 0.710 0.739 0.705 0.705 684,015 0.7348 -1.13%
2001-06-12 0 3.200 3.150 3.200 2.950 3.200 170,000 506,500 2.9794 0.718 0.707 0.718 0.662 0.718 757,264 0.6689 1.59%
2001-06-11 0 3.150 3.150 3.175 3.150 3.150 10,000 31,500 3.1500 0.707 0.707 0.713 0.707 0.707 44,545 0.7072 -0.79%
2001-06-08 0 3.175 3.150 3.175 3.150 3.175 118,000 374,150 3.1708 0.713 0.707 0.713 0.707 0.713 525,630 0.7118 0.00%
2001-06-07 0 3.175 3.150 3.200 3.175 3.200 210,000 667,000 3.1762 0.713 0.707 0.718 0.713 0.718 935,443 0.7130 0.00%
2001-06-06 0 3.175 3.175 3.200 3.175 3.175 24,000 76,200 3.1750 0.713 0.713 0.718 0.713 0.713 106,908 0.7128 0.00%
2001-06-05 0 3.175 3.175 3.250 3.175 3.175 30,000 95,250 3.1750 0.713 0.713 0.730 0.713 0.713 133,635 0.7128 0.79%
2001-06-04 0 3.150 3.150 3.175 3.150 3.150 45,000 141,750 3.1500 0.707 0.707 0.713 0.707 0.707 200,452 0.7072 0.00%
2001-06-01 0 3.150 3.150 3.200 3.125 3.150 108,000 340,100 3.1491 0.707 0.707 0.718 0.702 0.707 481,085 0.7069 0.00%
2001-05-31 0 3.150 3.100 3.150 3.150 3.150 16,000 50,400 3.1500 0.707 0.696 0.707 0.707 0.707 71,272 0.7072 0.00%
2001-05-30 0 3.150 3.150 3.200 3.150 3.200 18,000 57,325 3.1847 0.707 0.707 0.718 0.707 0.718 80,181 0.7149 0.80%
2001-05-29 0 3.125 3.125 3.175 3.125 3.125 45,000 140,625 3.1250 0.702 0.702 0.713 0.702 0.702 200,452 0.7015 -0.79%
2001-05-28 0 3.150 3.125 3.175 3.125 3.150 50,000 156,750 3.1350 0.707 0.702 0.713 0.702 0.707 222,725 0.7038 0.80%
2001-05-25 0 3.125 3.075 3.175 - - 0 0 - 0.702 0.690 0.713 - - 0 - 0.00%
2001-05-24 0 3.125 3.125 3.200 - - 0 0 - 0.702 0.702 0.718 - - 0 - 0.81%
2001-05-23 0 3.100 3.100 3.200 3.100 3.100 20,000 62,000 3.1000 0.696 0.696 0.718 0.696 0.696 89,090 0.6959 0.00%
2001-05-22 0 3.100 3.075 3.150 - - 0 0 - 0.696 0.690 0.707 - - 0 - 0.00%
2001-05-21 0 3.100 3.100 3.175 3.100 3.100 46,000 142,600 3.1000 0.696 0.696 0.713 0.696 0.696 204,907 0.6959 3.33%
2001-05-18 0 3.000 2.975 3.100 3.000 3.000 30,000 90,000 3.0000 0.673 0.668 0.696 0.673 0.673 133,635 0.6735 0.00%
2001-05-17 0 3.000 3.000 3.100 - - 0 0 - 0.673 0.673 0.696 - - 0 - 0.00%
2001-05-16 0 3.000 2.975 3.075 3.000 3.000 20,000 60,000 3.0000 0.673 0.668 0.690 0.673 0.673 89,090 0.6735 0.00%
2001-05-15 0 3.000 2.975 3.000 3.000 3.050 158,000 474,700 3.0044 0.673 0.668 0.673 0.673 0.685 703,810 0.6745 -2.44%
2001-05-14 0 3.075 3.075 3.125 - - 0 0 - 0.690 0.690 0.702 - - 0 - 1.65%
2001-05-11 0 3.025 3.025 3.100 - - 0 0 - 0.679 0.679 0.696 - - 0 - 0.83%
2001-05-10 0 3.000 2.950 3.100 - - 0 0 - 0.673 0.662 0.696 - - 0 - 0.00%
2001-05-09 0 3.000 2.975 3.100 3.000 3.000 31,000 93,000 3.0000 0.673 0.668 0.696 0.673 0.673 138,089 0.6735 -3.23%
2001-05-08 0 3.100 2.950 3.100 - - 0 0 - 0.696 0.662 0.696 - - 0 - 0.00%
2001-05-07 0 3.100 2.950 3.100 3.125 3.125 10,000 31,250 3.1250 0.696 0.662 0.696 0.702 0.702 44,545 0.7015 3.33%
2001-05-04 0 3.000 3.000 3.050 3.000 3.000 22,000 66,000 3.0000 0.673 0.673 0.685 0.673 0.673 97,999 0.6735 -0.83%
2001-05-03 0 3.025 3.000 3.100 - - 0 0 - 0.679 0.673 0.696 - - 0 - 0.00%
2001-05-02 0 3.025 3.025 3.100 - - 0 0 - 0.679 0.679 0.696 - - 0 - 0.00%
2001-04-27 0 3.025 3.025 3.050 3.000 3.000 12,000 36,000 3.0000 0.679 0.679 0.685 0.673 0.673 53,454 0.6735 0.83%
2001-04-26 0 3.000 3.000 3.100 3.000 3.000 25,000 73,000 2.9200 0.673 0.673 0.696 0.673 0.673 111,362 0.6555 -0.83%
2001-04-25 0 3.025 2.925 3.125 - - 0 0 - 0.679 0.657 0.702 - - 0 - 0.00%
2001-04-24 0 3.025 3.000 3.050 3.025 3.050 40,000 121,500 3.0375 0.679 0.673 0.685 0.679 0.685 178,180 0.6819 -0.82%
2001-04-23 0 3.050 3.025 3.100 3.000 3.050 23,000 69,750 3.0326 0.685 0.679 0.696 0.673 0.685 102,453 0.6808 1.67%
2001-04-20 0 3.000 3.000 3.100 3.000 3.050 10,000 30,300 3.0300 0.673 0.673 0.696 0.673 0.685 44,545 0.6802 0.00%
2001-04-19 0 3.000 3.000 3.100 2.850 2.850 4,000 11,400 2.8500 0.673 0.673 0.696 0.640 0.640 17,818 0.6398 3.45%
2001-04-18 0 2.900 2.900 3.050 - - 0 0 - 0.651 0.651 0.685 - - 0 - 0.00%
2001-04-17 0 2.900 2.900 3.050 2.900 2.900 10,000 29,000 2.9000 0.651 0.651 0.685 0.651 0.651 44,545 0.6510 0.87%
2001-04-12 0 2.875 2.875 3.000 2.850 2.900 30,000 86,600 2.8867 0.645 0.645 0.673 0.640 0.651 133,635 0.6480 -1.71%
2001-04-11 0 2.925 2.925 3.000 2.750 2.925 16,000 45,000 2.8125 0.657 0.657 0.673 0.617 0.657 71,272 0.6314 0.86%
2001-04-10 0 2.900 2.800 3.100 - - 0 0 - 0.651 0.629 0.696 - - 0 - 0.00%
2001-04-09 0 2.900 - 3.000 - - 0 0 - 0.651 - 0.673 - - 0 - 0.00%
2001-04-06 0 2.900 2.800 3.050 - - 0 0 - 0.651 0.629 0.685 - - 0 - 0.00%
2001-04-04 0 2.900 2.800 2.950 - - 0 0 - 0.651 0.629 0.662 - - 0 - 0.00%
2001-04-03 0 2.900 2.800 3.050 - - 0 0 - 0.651 0.629 0.685 - - 0 - 0.00%
2001-04-02 0 2.900 2.800 3.050 - - 0 0 - 0.651 0.629 0.685 - - 0 - 0.00%
2001-03-30 0 2.900 2.750 3.000 - - 0 0 - 0.651 0.617 0.673 - - 0 - 0.00%
2001-03-29 0 2.900 2.800 3.000 - - 0 0 - 0.651 0.629 0.673 - - 0 - 0.00%
2001-03-28 0 2.900 2.850 3.000 2.900 2.900 20,000 58,000 2.9000 0.651 0.640 0.673 0.651 0.651 89,090 0.6510 1.75%
2001-03-27 0 2.850 2.800 2.950 - - 0 0 - 0.640 0.629 0.662 - - 0 - 0.00%
2001-03-26 0 2.850 2.850 2.925 2.750 2.750 20,000 55,000 2.7500 0.640 0.640 0.657 0.617 0.617 89,090 0.6174 0.88%
2001-03-23 0 2.825 2.825 2.975 2.800 2.800 10,000 28,000 2.8000 0.634 0.634 0.668 0.629 0.629 44,545 0.6286 -1.74%
2001-03-22 0 2.875 2.875 2.975 2.875 2.875 7,000 20,125 2.8750 0.645 0.645 0.668 0.645 0.645 31,181 0.6454 -1.71%
2001-03-21 0 2.925 2.850 3.100 - - 0 0 - 0.657 0.640 0.696 - - 0 - 0.00%
2001-03-20 0 2.925 2.875 - - - 0 0 - 0.657 0.645 - - - 0 - 0.00%
2001-03-19 0 2.925 2.925 3.100 2.925 2.925 11,000 32,175 2.9250 0.657 0.657 0.696 0.657 0.657 48,999 0.6566 -0.85%
2001-03-16 0 2.950 2.950 2.975 2.925 2.925 5,000 14,625 2.9250 0.662 0.662 0.668 0.657 0.657 22,272 0.6566 0.00%
2001-03-15 0 2.950 2.900 2.975 2.950 2.975 50,000 147,875 2.9575 0.662 0.651 0.668 0.662 0.668 222,725 0.6639 -1.67%
2001-03-14 0 3.000 2.925 3.000 - - 0 0 - 0.673 0.657 0.673 - - 0 - 0.00%
2001-03-13 0 3.000 3.000 3.050 3.000 3.000 40,000 120,000 3.0000 0.673 0.673 0.685 0.673 0.673 178,180 0.6735 -3.23%
2001-03-12 0 3.100 3.075 3.100 3.100 3.100 20,000 62,000 3.1000 0.696 0.690 0.696 0.696 0.696 89,090 0.6959 -0.80%
2001-03-09 0 3.125 3.125 3.150 - - 0 0 - 0.702 0.702 0.707 - - 0 - 0.00%
2001-03-08 0 3.125 3.125 3.250 3.125 3.150 30,000 94,400 3.1467 0.702 0.702 0.730 0.702 0.707 133,635 0.7064 -0.79%
2001-03-07 0 3.150 3.150 3.275 3.150 3.150 15,000 47,250 3.1500 0.707 0.707 0.735 0.707 0.707 66,817 0.7072 0.00%
2001-03-06 0 3.150 3.150 3.200 3.100 3.100 10,000 31,000 3.1000 0.707 0.707 0.718 0.696 0.696 44,545 0.6959 -1.56%
2001-03-05 0 3.200 3.150 3.200 - - 0 0 - 0.718 0.707 0.718 - - 0 - 0.00%
2001-03-02 0 3.200 3.125 3.300 - - 0 0 - 0.718 0.702 0.741 - - 0 - 0.00%
2001-03-01 0 3.200 3.125 3.225 3.200 3.200 20,000 64,000 3.2000 0.718 0.702 0.724 0.718 0.718 89,090 0.7184 1.59%
2001-02-28 0 3.150 3.125 3.325 3.150 3.200 60,000 190,500 3.1750 0.707 0.702 0.746 0.707 0.718 267,269 0.7128 -1.56%
2001-02-27 0 3.200 3.175 3.325 3.200 3.200 6,000 19,200 3.2000 0.718 0.713 0.746 0.718 0.718 26,727 0.7184 1.59%
2001-02-26 0 3.150 3.150 3.350 - - 0 0 - 0.707 0.707 0.752 - - 0 - 0.00%
2001-02-23 0 3.150 3.150 3.350 3.150 3.150 8,000 25,200 3.1500 0.707 0.707 0.752 0.707 0.707 35,636 0.7072 0.00%
2001-02-22 0 3.150 3.150 3.300 3.150 3.150 10,000 31,500 3.1500 0.707 0.707 0.741 0.707 0.707 44,545 0.7072 0.00%
2001-02-21 0 3.150 3.150 3.300 3.125 3.150 7,000 21,925 3.1321 0.707 0.707 0.741 0.702 0.707 31,181 0.7031 -1.56%
2001-02-20 0 3.200 3.125 3.350 - - 0 0 - 0.718 0.702 0.752 - - 0 - 0.00%
2001-02-19 0 3.200 3.125 3.350 - - 0 0 - 0.718 0.702 0.752 - - 0 - 0.00%
2001-02-16 0 3.200 3.175 3.300 - - 0 0 - 0.718 0.713 0.741 - - 0 - 0.00%
2001-02-15 0 3.200 3.175 3.250 3.200 3.250 300,000 970,000 3.2333 0.718 0.713 0.730 0.718 0.730 1,336,347 0.7259 -2.29%
2001-02-14 0 3.275 3.250 3.325 3.275 3.275 20,000 65,500 3.2750 0.735 0.730 0.746 0.735 0.735 89,090 0.7352 0.00%
2001-02-13 0 3.275 3.250 3.300 3.250 3.300 40,000 131,100 3.2775 0.735 0.730 0.741 0.730 0.741 178,180 0.7358 -0.76%
2001-02-12 0 3.300 3.250 3.325 - - 0 0 - 0.741 0.730 0.746 - - 0 - 0.00%
2001-02-09 0 3.300 3.250 3.325 - - 0 0 - 0.741 0.730 0.746 - - 0 - 0.00%
2001-02-08 0 3.300 3.275 3.300 3.300 3.325 116,000 382,950 3.3013 0.741 0.735 0.741 0.741 0.746 516,721 0.7411 -2.22%
2001-02-07 0 3.375 3.350 3.400 3.350 3.375 50,000 168,500 3.3700 0.758 0.752 0.763 0.752 0.758 222,725 0.7565 2.27%
2001-02-06 0 3.300 3.275 3.350 3.225 3.300 77,000 251,025 3.2601 0.741 0.735 0.752 0.724 0.741 342,996 0.7319 3.12%
2001-02-05 0 3.200 3.150 3.225 - - 0 0 - 0.718 0.707 0.724 - - 0 - 0.00%
2001-02-02 0 3.200 3.175 3.225 3.175 3.200 35,000 111,750 3.1929 0.718 0.713 0.724 0.713 0.718 155,907 0.7168 0.79%
2001-02-01 0 3.175 3.175 3.225 3.175 3.200 45,000 143,375 3.1861 0.713 0.713 0.724 0.713 0.718 200,452 0.7153 -0.78%
2001-01-31 0 3.200 3.175 3.225 3.200 3.200 25,000 80,000 3.2000 0.718 0.713 0.724 0.718 0.718 111,362 0.7184 0.79%
2001-01-30 0 3.175 3.150 3.200 - - 0 0 - 0.713 0.707 0.718 - - 0 - 0.00%
2001-01-29 0 3.175 3.075 - - - 0 0 - 0.713 0.690 - - - 0 - 0.00%
2001-01-23 0 3.175 - 3.275 - - 0 0 - 0.713 - 0.735 - - 0 - 0.00%
2001-01-22 0 3.175 3.075 3.250 - - 0 0 - 0.713 0.690 0.730 - - 0 - 0.00%
2001-01-19 0 3.175 3.175 3.200 - - 0 0 - 0.713 0.713 0.718 - - 0 - 0.00%
2001-01-18 0 3.175 3.150 3.200 - - 0 0 - 0.713 0.707 0.718 - - 0 - 0.00%
2001-01-17 0 3.175 3.150 3.225 - - 0 0 - 0.713 0.707 0.724 - - 0 - 0.00%
2001-01-16 0 3.175 3.175 3.200 3.175 3.200 113,000 361,150 3.1960 0.713 0.713 0.718 0.713 0.718 503,358 0.7175 -0.78%
2001-01-15 0 3.200 3.175 3.250 3.200 3.200 28,000 89,600 3.2000 0.718 0.713 0.730 0.718 0.718 124,726 0.7184 0.79%
2001-01-12 0 3.175 3.150 3.225 3.100 3.175 6,000 18,825 3.1375 0.713 0.707 0.724 0.696 0.713 26,727 0.7043 -0.78%
2001-01-11 0 3.200 3.150 3.200 3.175 3.200 39,900 127,320 3.1910 0.718 0.707 0.718 0.713 0.718 177,734 0.7164 0.79%
2001-01-10 0 3.175 3.175 3.275 3.225 3.225 20,000 64,500 3.2250 0.713 0.713 0.735 0.724 0.724 89,090 0.7240 0.00%
2001-01-09 0 3.175 3.150 3.275 3.175 3.175 200,000 635,000 3.1750 0.713 0.707 0.735 0.713 0.713 890,898 0.7128 0.00%
2001-01-08 0 3.175 3.150 3.200 3.175 3.300 302,000 966,400 3.2000 0.713 0.707 0.718 0.713 0.741 1,345,256 0.7184 -0.78%
2001-01-05 0 3.200 3.175 3.225 3.200 3.225 100,000 320,750 3.2075 0.718 0.713 0.724 0.718 0.724 445,449 0.7201 -0.78%
2001-01-04 0 3.225 3.200 3.250 3.150 3.225 97,000 312,050 3.2170 0.724 0.718 0.730 0.707 0.724 432,086 0.7222 2.38%
2001-01-03 0 3.150 3.050 3.250 - - 0 0 - 0.707 0.685 0.730 - - 0 - 0.00%
2001-01-02 0 3.150 3.050 3.250 - - 0 0 - 0.707 0.685 0.730 - - 0 - 0.00%
2000-12-29 0 3.150 3.150 3.300 - - 0 0 - 0.707 0.707 0.741 - - 0 - 0.00%
2000-12-28 0 3.150 3.150 3.300 3.150 3.150 109,000 343,350 3.1500 0.707 0.707 0.741 0.707 0.707 485,540 0.7072 1.61%
2000-12-27 0 3.100 3.100 3.200 - - 0 0 - 0.696 0.696 0.718 - - 0 - 0.00%
2000-12-22 0 3.100 3.100 3.200 3.100 3.100 49,000 151,900 3.1000 0.696 0.696 0.718 0.696 0.696 218,270 0.6959 3.33%
2000-12-21 0 3.000 3.000 3.075 2.850 3.000 24,000 71,700 2.9875 0.673 0.673 0.690 0.640 0.673 106,908 0.6707 2.56%
2000-12-20 0 2.925 2.925 3.000 - - 0 0 - 0.657 0.657 0.673 - - 0 - 0.86%
2000-12-19 0 2.900 2.900 3.000 2.900 2.900 10,000 29,000 2.9000 0.651 0.651 0.673 0.651 0.651 44,545 0.6510 -3.33%
2000-12-18 0 3.000 2.950 3.025 - - 0 0 - 0.673 0.662 0.679 - - 0 - 0.00%
2000-12-15 0 3.000 2.950 3.050 2.925 3.000 87,000 258,500 2.9713 0.673 0.662 0.685 0.657 0.673 387,541 0.6670 0.00%
2000-12-14 0 3.000 3.000 3.050 3.000 3.000 10,000 30,000 3.0000 0.673 0.673 0.685 0.673 0.673 44,545 0.6735 2.56%
2000-12-13 0 2.925 2.925 3.100 - - 0 0 - 0.657 0.657 0.696 - - 0 - 0.00%
2000-12-12 0 2.925 2.925 3.000 - - 0 0 - 0.657 0.657 0.673 - - 0 - 0.00%
2000-12-11 0 2.925 2.900 2.975 2.925 2.925 10,000 29,250 2.9250 0.657 0.651 0.668 0.657 0.657 44,545 0.6566 2.63%
2000-12-08 0 2.850 2.775 - - - 0 0 - 0.640 0.623 - - - 0 - 0.00%
2000-12-07 0 2.850 2.800 2.950 - - 0 0 - 0.640 0.629 0.662 - - 0 - 0.00%
2000-12-06 0 2.850 2.800 2.950 - - 0 0 - 0.640 0.629 0.662 - - 0 - 0.00%
2000-12-05 0 2.850 2.750 2.900 2.800 2.850 33,000 92,550 2.8045 0.640 0.617 0.651 0.629 0.640 146,998 0.6296 0.00%
2000-12-04 0 2.850 - 2.975 - - 0 0 - 0.640 - 0.668 - - 0 - 0.00%
2000-12-01 0 2.850 2.750 2.850 2.850 2.850 10,000 28,500 2.8500 0.640 0.617 0.640 0.640 0.640 44,545 0.6398 3.64%
2000-11-30 0 2.750 2.750 2.850 - - 0 0 - 0.617 0.617 0.640 - - 0 - 0.00%
2000-11-29 0 2.750 2.750 2.850 2.750 2.750 5,000 13,750 2.7500 0.617 0.617 0.640 0.617 0.617 22,272 0.6174 -3.51%
2000-11-28 0 2.850 2.775 2.850 2.850 2.850 1,000 2,850 2.8500 0.640 0.623 0.640 0.640 0.640 4,454 0.6398 1.79%
2000-11-27 0 2.800 2.725 2.850 - - 0 0 - 0.629 0.612 0.640 - - 0 - 0.00%
2000-11-24 0 2.800 2.800 2.900 2.800 2.800 10,000 28,000 2.8000 0.629 0.629 0.651 0.629 0.629 44,545 0.6286 -1.75%
2000-11-23 0 2.850 2.800 2.850 2.850 2.850 5,000 14,250 2.8500 0.640 0.629 0.640 0.640 0.640 22,272 0.6398 3.64%
2000-11-22 0 2.750 2.750 2.850 2.725 2.750 83,000 226,700 2.7313 0.617 0.617 0.640 0.612 0.617 369,723 0.6132 0.00%
2000-11-21 0 2.750 - 2.800 - - 0 0 - 0.617 - 0.629 - - 0 - 0.00%
2000-11-20 0 2.750 2.750 2.800 - - 12,250 33,381 2.7250 0.617 0.617 0.629 - - 54,568 0.6117 0.92%
2000-11-17 0 2.725 2.700 2.750 2.725 2.725 60,000 163,500 2.7250 0.612 0.606 0.617 0.612 0.612 267,269 0.6117 -0.91%
2000-11-16 0 2.750 2.700 2.750 2.725 2.750 45,500 124,550 2.7374 0.617 0.606 0.617 0.612 0.617 202,679 0.6145 0.00%
2000-11-15 0 2.750 2.750 2.775 2.750 2.750 19,000 52,250 2.7500 0.617 0.617 0.623 0.617 0.617 84,635 0.6174 -0.90%
2000-11-14 0 2.775 2.725 2.775 2.725 2.775 2,000 5,500 2.7500 0.623 0.612 0.623 0.612 0.623 8,909 0.6174 1.83%
2000-11-13 0 2.725 2.725 2.775 2.725 2.725 20,000 54,500 2.7250 0.612 0.612 0.623 0.612 0.612 89,090 0.6117 -1.80%
2000-11-10 0 2.775 2.750 2.775 2.750 2.775 58,000 160,575 2.7685 0.623 0.617 0.623 0.617 0.623 258,361 0.6215 0.91%
2000-11-09 0 2.750 2.750 2.800 2.750 2.800 110,000 303,250 2.7568 0.617 0.617 0.629 0.617 0.629 489,994 0.6189 -1.79%
2000-11-08 0 2.800 2.750 2.800 2.850 2.850 7,000 19,950 2.8500 0.629 0.617 0.629 0.640 0.640 31,181 0.6398 1.82%
2000-11-07 0 2.750 2.700 2.800 2.700 2.750 230,000 624,250 2.7141 0.617 0.606 0.629 0.606 0.617 1,024,533 0.6093 0.00%
2000-11-06 0 2.750 2.750 2.800 2.700 2.700 235,000 637,125 2.7112 0.617 0.617 0.629 0.606 0.606 1,046,806 0.6086 1.85%
2000-11-03 0 2.700 2.675 2.800 2.700 2.725 120,000 324,500 2.7042 0.606 0.601 0.629 0.606 0.612 534,539 0.6071 0.00%
2000-11-02 0 2.700 2.700 2.750 2.675 2.700 145,000 390,875 2.6957 0.606 0.606 0.617 0.601 0.606 645,901 0.6052 0.00%
2000-11-01 0 2.700 2.700 - 2.675 2.750 37,000 101,050 2.7311 0.606 0.606 - 0.601 0.617 164,816 0.6131 1.89%
2000-10-31 0 2.650 2.625 2.675 2.650 2.700 105,000 280,000 2.6667 0.595 0.589 0.601 0.595 0.606 467,722 0.5986 -1.85%
2000-10-30 0 2.700 2.700 2.750 2.700 2.750 20,000 54,500 2.7250 0.606 0.606 0.617 0.606 0.617 89,090 0.6117 1.89%
2000-10-27 0 2.650 2.625 2.675 2.650 2.675 120,000 319,500 2.6625 0.595 0.589 0.601 0.595 0.601 534,539 0.5977 -0.93%
2000-10-26 0 2.675 2.625 2.675 2.650 2.675 304,000 809,600 2.6632 0.601 0.589 0.601 0.595 0.601 1,354,165 0.5979 -2.73%
2000-10-25 0 2.750 2.725 2.750 2.725 2.750 60,000 164,500 2.7417 0.617 0.612 0.617 0.612 0.617 267,269 0.6155 0.00%
2000-10-24 0 2.750 2.700 2.825 - - 0 0 - 0.617 0.606 0.634 - - 0 - 0.00%
2000-10-23 0 2.750 2.725 2.775 2.750 2.775 110,000 303,000 2.7545 0.617 0.612 0.623 0.617 0.623 489,994 0.6184 -0.90%
2000-10-20 0 2.775 2.750 2.775 2.725 2.800 206,000 569,400 2.7641 0.623 0.617 0.623 0.612 0.629 917,625 0.6205 2.78%
2000-10-19 0 2.700 2.700 2.850 2.700 2.700 20,000 54,000 2.7000 0.606 0.606 0.640 0.606 0.606 89,090 0.6061 -1.82%
2000-10-18 0 2.750 2.725 2.825 2.725 2.750 206,000 565,250 2.7439 0.617 0.612 0.634 0.612 0.617 917,625 0.6160 0.92%
2000-10-17 0 2.725 2.725 2.800 2.725 2.725 15,000 40,875 2.7250 0.612 0.612 0.629 0.612 0.612 66,817 0.6117 -0.91%
2000-10-16 0 2.750 2.725 2.750 2.750 2.750 80,000 220,000 2.7500 0.617 0.612 0.617 0.617 0.617 356,359 0.6174 0.00%
2000-10-13 0 2.750 2.725 2.800 2.750 2.750 10,000 27,500 2.7500 0.617 0.612 0.629 0.617 0.617 44,545 0.6174 0.00%
2000-10-12 0 2.750 2.725 2.750 2.750 2.800 120,000 332,000 2.7667 0.617 0.612 0.617 0.617 0.629 534,539 0.6211 -1.79%
2000-10-11 0 2.800 2.775 2.900 2.800 2.825 100,000 281,500 2.8150 0.629 0.623 0.651 0.629 0.634 445,449 0.6319 -1.75%
2000-10-10 0 2.850 2.800 2.975 2.850 2.875 40,000 114,500 2.8625 0.640 0.629 0.668 0.640 0.645 178,180 0.6426 -0.87%
2000-10-09 0 2.875 2.850 2.900 2.875 2.875 10,000 28,750 2.8750 0.645 0.640 0.651 0.645 0.645 44,545 0.6454 0.00%
2000-10-05 0 2.875 2.875 3.025 2.875 2.875 10,000 28,750 2.8750 0.645 0.645 0.679 0.645 0.645 44,545 0.6454 0.00%
2000-10-04 0 2.875 2.875 2.975 - - 0 0 - 0.645 0.645 0.668 - - 0 - 0.00%
2000-10-03 0 2.875 2.850 - - - 0 0 - 0.645 0.640 - - - 0 - 0.00%
2000-09-29 0 2.875 2.850 2.875 2.875 2.875 70,000 201,250 2.8750 0.645 0.640 0.645 0.645 0.645 311,814 0.6454 0.00%
2000-09-28 0 2.875 2.825 2.975 - - 0 0 - 0.645 0.634 0.668 - - 0 - 0.00%
2000-09-27 0 2.875 2.875 2.975 2.875 2.900 26,000 75,350 2.8981 0.645 0.645 0.668 0.645 0.651 115,817 0.6506 2.68%
2000-09-26 0 2.800 2.800 2.900 - - 0 0 - 0.629 0.629 0.651 - - 0 - 0.00%
2000-09-25 0 2.800 2.800 2.950 - - 0 0 - 0.629 0.629 0.662 - - 0 - 1.82%
2000-09-22 0 2.750 2.725 2.800 2.750 2.800 110,000 303,500 2.7591 0.617 0.612 0.629 0.617 0.629 489,994 0.6194 -0.90%
2000-09-21 0 2.775 2.775 2.850 2.775 2.775 14,000 38,850 2.7750 0.623 0.623 0.640 0.623 0.623 62,363 0.6230 -0.89%
2000-09-20 0 2.800 2.775 2.825 2.775 2.800 60,000 167,750 2.7958 0.629 0.623 0.634 0.623 0.629 267,269 0.6276 0.00%
2000-09-19 0 2.800 2.800 2.950 2.750 2.850 126,000 352,500 2.7976 0.629 0.629 0.662 0.617 0.640 561,266 0.6280 -1.75%
2000-09-18 0 2.850 2.850 3.000 2.850 3.000 124,000 363,900 2.9347 0.640 0.640 0.673 0.640 0.673 552,357 0.6588 -9.52%
2000-09-15 0 3.150 - 3.150 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
2000-09-14 0 3.150 - 3.150 3.150 3.150 88,000 277,200 3.1500 0.707 - 0.707 0.707 0.707 391,995 0.7072 0.00%
2000-09-12 0 3.150 3.100 3.200 3.150 3.150 80,000 252,000 3.1500 0.707 0.696 0.718 0.707 0.707 356,359 0.7072 -1.56%
2000-09-11 0 3.200 3.200 3.250 3.200 3.200 25,000 80,000 3.2000 0.718 0.718 0.730 0.718 0.718 111,362 0.7184 1.59%
2000-09-08 0 3.150 3.100 3.325 3.125 3.300 88,000 280,200 3.1841 0.707 0.696 0.746 0.702 0.741 391,995 0.7148 -6.67%
2000-09-07 0 3.375 3.350 3.475 - - 0 0 - 0.758 0.752 0.780 - - 0 - 0.00%
2000-09-06 0 3.375 3.375 3.500 3.375 3.425 100,000 339,000 3.3900 0.758 0.758 0.786 0.758 0.769 445,449 0.7610 -0.74%
2000-09-05 0 3.400 3.400 3.500 3.375 3.450 220,000 747,350 3.3970 0.763 0.763 0.786 0.758 0.774 979,988 0.7626 -2.86%
2000-09-04 0 3.500 3.450 - - - 0 0 - 0.786 0.774 - - - 0 - 0.00%
2000-09-01 0 3.500 3.450 - - - 0 0 - 0.786 0.774 - - - 0 - 0.00%
2000-08-31 0 3.500 3.450 3.575 3.500 3.525 120,000 420,500 3.5042 0.786 0.774 0.803 0.786 0.791 534,539 0.7867 0.00%
2000-08-30 0 3.500 3.500 3.600 3.500 3.500 80,000 280,000 3.5000 0.786 0.786 0.808 0.786 0.786 356,359 0.7857 -2.78%
2000-08-29 0 3.600 3.500 3.600 - - 0 0 - 0.808 0.786 0.808 - - 0 - 0.00%
2000-08-28 0 3.600 3.500 3.600 - - 0 0 - 0.808 0.786 0.808 - - 0 - 0.00%
2000-08-25 0 3.600 3.550 3.625 3.600 3.600 40,000 144,000 3.6000 0.808 0.797 0.814 0.808 0.808 178,180 0.8082 0.00%
2000-08-24 0 3.600 3.550 3.625 3.600 3.650 60,000 217,000 3.6167 0.808 0.797 0.814 0.808 0.819 267,269 0.8119 0.00%
2000-08-23 0 3.600 3.600 3.650 3.600 3.600 5,000 18,000 3.6000 0.808 0.808 0.819 0.808 0.808 22,272 0.8082 0.00%
2000-08-22 0 3.600 3.575 3.650 3.600 3.625 83,000 299,125 3.6039 0.808 0.803 0.819 0.808 0.814 369,723 0.8091 -1.37%
2000-08-21 0 3.650 3.625 3.650 3.625 3.650 47,000 170,675 3.6314 0.819 0.814 0.819 0.814 0.819 209,361 0.8152 0.00%
2000-08-18 0 3.650 3.625 3.700 3.650 3.650 10,000 36,500 3.6500 0.819 0.814 0.831 0.819 0.819 44,545 0.8194 1.39%
2000-08-17 0 3.600 3.550 3.700 3.575 3.600 32,000 114,700 3.5844 0.808 0.797 0.831 0.803 0.808 142,544 0.8047 2.13%
2000-08-16 0 3.525 3.525 3.575 - - 0 0 - 0.791 0.791 0.803 - - 0 - 0.71%
2000-08-15 0 3.500 3.450 3.600 3.500 3.550 8,000 28,050 3.5063 0.786 0.774 0.808 0.786 0.797 35,636 0.7871 1.45%
2000-08-14 0 3.450 3.400 3.500 3.400 3.450 6,000 20,650 3.4417 0.774 0.763 0.786 0.763 0.774 26,727 0.7726 1.47%
2000-08-11 0 3.400 3.375 3.500 3.400 3.400 50,000 170,000 3.4000 0.763 0.758 0.786 0.763 0.763 222,725 0.7633 0.00%
2000-08-10 0 3.400 3.400 3.500 3.400 3.400 69,000 235,600 3.4145 0.763 0.763 0.786 0.763 0.763 307,360 0.7665 0.00%
2000-08-09 0 3.400 3.375 3.450 3.400 3.500 64,000 219,000 3.4219 0.763 0.758 0.774 0.763 0.786 285,087 0.7682 0.00%
2000-08-08 0 3.400 3.350 3.500 3.400 3.400 10,000 34,000 3.4000 0.763 0.752 0.786 0.763 0.763 44,545 0.7633 0.00%
2000-08-07 0 3.400 3.350 3.500 3.400 3.400 10,000 34,000 3.4000 0.763 0.752 0.786 0.763 0.763 44,545 0.7633 1.49%
2000-08-04 0 3.350 3.250 3.450 - - 0 0 - 0.752 0.730 0.774 - - 0 - 0.00%
2000-08-03 0 3.350 3.300 3.500 3.350 3.350 30,000 100,500 3.3500 0.752 0.741 0.786 0.752 0.752 133,635 0.7520 -1.47%
2000-08-02 0 3.400 3.350 3.500 3.400 3.400 50,000 170,000 3.4000 0.763 0.752 0.786 0.763 0.763 222,725 0.7633 -1.45%
2000-08-01 0 3.450 3.350 3.450 3.500 3.500 3,000 10,500 3.5000 0.774 0.752 0.774 0.786 0.786 13,363 0.7857 2.99%
2000-07-31 0 3.350 3.300 3.475 3.350 3.350 120,000 402,000 3.3500 0.752 0.741 0.780 0.752 0.752 534,539 0.7520 -1.47%
2000-07-28 0 3.400 3.375 3.500 3.400 3.400 5,000 17,000 3.4000 0.763 0.758 0.786 0.763 0.763 22,272 0.7633 0.00%
2000-07-27 0 3.400 3.350 3.500 - - 0 0 - 0.763 0.752 0.786 - - 0 - 0.00%
2000-07-26 0 3.400 3.375 3.500 3.400 3.500 16,000 55,300 3.4563 0.763 0.758 0.786 0.763 0.786 71,272 0.7759 0.74%
2000-07-25 0 3.375 3.375 3.500 - - 0 0 - 0.758 0.758 0.786 - - 0 - 0.00%
2000-07-24 0 3.375 3.400 3.475 - - 0 0 - 0.758 0.763 0.780 - - 0 - 0.00%
2000-07-21 0 3.375 3.350 3.400 3.375 3.375 10,800 36,310 3.3620 0.758 0.752 0.763 0.758 0.758 48,109 0.7548 0.75%
2000-07-20 0 3.350 3.350 3.450 3.350 3.450 81,000 271,850 3.3562 0.752 0.752 0.774 0.752 0.774 360,814 0.7534 0.00%
2000-07-19 0 3.350 3.350 3.450 3.350 3.350 20,000 67,000 3.3500 0.752 0.752 0.774 0.752 0.752 89,090 0.7520 -2.90%
2000-07-18 0 3.450 3.425 3.550 - - 0 0 - 0.774 0.769 0.797 - - 0 - 0.00%
2000-07-17 0 3.450 3.425 3.525 3.400 3.450 31,000 105,925 3.4169 0.774 0.769 0.791 0.763 0.774 138,089 0.7671 0.73%
2000-07-14 0 3.425 3.350 3.525 - - 0 0 - 0.769 0.752 0.791 - - 0 - 0.00%
2000-07-13 0 3.425 3.400 3.575 - - 0 0 - 0.769 0.763 0.803 - - 0 - 0.00%
2000-07-12 0 3.425 3.400 3.500 3.400 3.425 15,000 51,250 3.4167 0.769 0.763 0.786 0.763 0.769 66,817 0.7670 0.74%
2000-07-11 0 3.400 3.350 3.500 3.400 3.400 5,000 17,000 3.4000 0.763 0.752 0.786 0.763 0.763 22,272 0.7633 0.00%
2000-07-10 0 3.400 3.325 3.450 - - 0 0 - 0.763 0.746 0.774 - - 0 - 0.00%
2000-07-07 0 3.400 3.375 3.450 3.400 3.400 10,000 34,000 3.4000 0.763 0.758 0.774 0.763 0.763 44,545 0.7633 1.49%
2000-07-06 0 3.350 3.350 3.525 - - 0 0 - 0.752 0.752 0.791 - - 0 - 0.75%
2000-07-05 0 3.325 3.325 3.525 - - 0 0 - 0.746 0.746 0.791 - - 0 - 0.00%
2000-07-04 0 3.325 3.300 3.375 3.300 3.375 31,750 105,275 3.3157 0.746 0.741 0.758 0.741 0.758 141,430 0.7444 -0.75%
2000-07-03 0 3.350 3.325 - - - 0 0 - 0.752 0.746 - - - 0 - 0.00%
2000-06-30 0 3.350 3.350 3.400 3.350 3.350 2,000 6,700 3.3500 0.752 0.752 0.763 0.752 0.752 8,909 0.7520 -2.19%
2000-06-29 0 3.425 3.425 3.525 3.425 3.525 4,000 14,000 3.5000 0.769 0.769 0.791 0.769 0.791 17,818 0.7857 -5.52%
2000-06-28 0 3.625 3.525 3.825 3.625 3.625 4,000 14,500 3.6250 0.814 0.791 0.859 0.814 0.814 17,818 0.8138 -2.68%
2000-06-27 0 3.725 - 3.725 - - 0 0 - 0.836 - 0.836 - - 0 - 0.00%
2000-06-26 0 3.725 - 3.825 - - 0 0 - 0.836 - 0.859 - - 0 - 0.00%
2000-06-23 0 3.725 - 3.750 - - 0 0 - 0.836 - 0.842 - - 0 - 0.00%
2000-06-22 0 3.725 3.425 3.775 3.525 3.725 57,000 206,575 3.6241 0.836 0.769 0.847 0.791 0.836 253,906 0.8136 8.76%
2000-06-21 0 3.425 3.300 3.425 3.225 3.425 30,500 101,425 3.3254 0.769 0.741 0.769 0.724 0.769 135,862 0.7465 6.20%
2000-06-20 0 3.225 3.200 3.300 - - 0 0 - 0.724 0.718 0.741 - - 0 - 0.00%
2000-06-19 0 3.225 3.225 3.300 3.200 3.225 14,000 45,050 3.2179 0.724 0.724 0.741 0.718 0.724 62,363 0.7224 -0.31%
2000-06-16 0 3.235 3.200 - - - 0 0 - 0.726 0.718 - - - 0 - -0.00%
2000-06-15 0 3.275 3.275 3.300 3.275 3.325 64,000 210,850 3.2945 0.726 0.726 0.732 0.726 0.737 288,612 0.7306 -0.76%
2000-06-14 0 3.300 3.250 3.350 3.200 3.350 137,000 452,150 3.3004 0.732 0.721 0.743 0.710 0.743 617,811 0.7319 3.12%
2000-06-13 0 3.200 3.200 - 3.200 3.250 36,000 115,500 3.2083 0.710 0.710 - 0.710 0.721 162,345 0.7114 -3.03%
2000-06-12 0 3.300 3.200 3.300 - - 0 0 - 0.732 0.710 0.732 - - 0 - 0.00%
2000-06-09 0 3.300 3.250 3.300 - - 0 0 - 0.732 0.721 0.732 - - 0 - 0.00%
2000-06-08 0 3.300 3.200 3.375 - - 0 0 - 0.732 0.710 0.748 - - 0 - 0.00%
2000-06-07 0 3.300 3.225 3.300 3.300 3.300 3,000 9,900 3.3000 0.732 0.715 0.732 0.732 0.732 13,529 0.7318 0.00%
2000-06-05 0 3.300 3.300 3.375 3.300 3.300 6,000 19,800 3.3000 0.732 0.732 0.748 0.732 0.732 27,057 0.7318 0.76%
2000-06-02 0 3.275 3.275 3.300 - - 0 0 - 0.726 0.726 0.732 - - 0 - 2.34%
2000-06-01 0 3.200 3.125 3.200 3.125 3.200 34,000 108,500 3.1912 0.710 0.693 0.710 0.693 0.710 153,325 0.7076 1.59%
2000-05-31 0 3.150 3.100 3.200 3.150 3.150 13,000 40,950 3.1500 0.699 0.687 0.710 0.699 0.699 58,624 0.6985 0.00%
2000-05-30 0 3.150 3.100 3.200 3.150 3.200 50,000 158,500 3.1700 0.699 0.687 0.710 0.699 0.710 225,479 0.7029 -2.33%
2000-05-29 0 3.225 3.225 3.275 3.225 3.275 60,000 194,850 3.2475 0.715 0.715 0.726 0.715 0.726 270,574 0.7201 -2.27%
2000-05-26 0 3.300 3.250 3.300 3.225 3.300 70,000 229,700 3.2814 0.732 0.721 0.732 0.715 0.732 315,670 0.7277 0.00%
2000-05-25 0 3.300 3.200 3.375 3.300 3.300 3,000 9,900 3.3000 0.732 0.710 0.748 0.732 0.732 13,529 0.7318 -2.94%
2000-05-24 0 3.400 - 3.500 - - 0 0 - 0.754 - 0.776 - - 0 - 0.00%
2000-05-23 0 3.400 3.300 3.550 - - 0 0 - 0.754 0.732 0.787 - - 0 - 0.00%
2000-05-22 0 3.400 3.300 3.400 - - 0 0 - 0.754 0.732 0.754 - - 0 - 0.00%
2000-05-19 0 3.400 3.400 3.500 3.400 3.400 97,000 329,800 3.4000 0.754 0.754 0.776 0.754 0.754 437,428 0.7540 0.00%
2000-05-18 0 3.400 3.375 3.400 3.400 3.450 56,000 190,800 3.4071 0.754 0.748 0.754 0.754 0.765 252,536 0.7555 -0.73%
2000-05-17 0 3.425 3.400 3.500 - - 0 0 - 0.759 0.754 0.776 - - 0 - 0.00%
2000-05-16 0 3.425 3.400 3.500 - - 0 0 - 0.759 0.754 0.776 - - 0 - 0.00%
2000-05-15 0 3.425 3.400 3.475 3.425 3.425 20,000 68,500 3.4250 0.759 0.754 0.771 0.759 0.759 90,191 0.7595 -0.72%
2000-05-12 0 3.450 3.450 3.500 3.450 3.450 2,000 6,900 3.4500 0.765 0.765 0.776 0.765 0.765 9,019 0.7650 0.00%
2000-05-10 0 3.450 3.450 3.475 3.450 3.450 82,000 282,900 3.4500 0.765 0.765 0.771 0.765 0.765 369,785 0.7650 0.00%
2000-05-09 0 3.450 3.450 3.475 3.450 3.475 73,000 253,350 3.4705 0.765 0.765 0.771 0.765 0.771 329,199 0.7696 -0.72%
2000-05-08 0 3.475 3.475 3.675 3.475 3.475 10,000 34,750 3.4750 0.771 0.771 0.815 0.771 0.771 45,096 0.7706 0.00%
2000-05-05 0 3.475 3.475 - 3.475 3.475 5,000 17,375 3.4750 0.771 0.771 - 0.771 0.771 22,548 0.7706 0.72%
2000-05-04 0 3.450 3.450 3.550 3.450 3.450 39,000 134,550 3.4500 0.765 0.765 0.787 0.765 0.765 175,873 0.7650 0.00%
2000-05-03 0 3.450 3.450 3.600 3.400 3.500 5,000 17,175 3.4350 0.765 0.765 0.798 0.754 0.776 22,548 0.7617 -1.43%
2000-05-02 0 3.500 3.400 3.600 - - 0 0 - 0.776 0.754 0.798 - - 0 - 0.00%
2000-04-28 0 3.500 3.475 3.600 3.500 3.500 20,000 70,000 3.5000 0.776 0.771 0.798 0.776 0.776 90,191 0.7761 -2.78%
2000-04-27 0 3.600 3.600 - - - 0 0 - 0.798 0.798 - - - 0 - 0.70%
2000-04-26 0 3.575 3.575 - 3.550 3.575 17,000 60,650 3.5676 0.793 0.793 - 0.787 0.793 76,663 0.7911 -0.69%
2000-04-25 0 3.600 3.550 - - - 0 0 - 0.798 0.787 - - - 0 - 0.00%
2000-04-20 0 3.600 3.550 - - - 0 0 - 0.798 0.787 - - - 0 - 0.00%
2000-04-19 0 3.600 3.600 - - - 0 0 - 0.798 0.798 - - - 0 - 0.00%
2000-04-18 0 3.600 3.500 - 3.600 3.600 10,000 36,000 3.6000 0.798 0.776 - 0.798 0.798 45,096 0.7983 1.41%
2000-04-17 0 3.550 3.500 3.600 3.550 3.550 48,000 174,000 3.6250 0.787 0.776 0.798 0.787 0.787 216,459 0.8038 -5.33%
2000-04-14 0 3.750 3.700 3.800 3.750 3.750 10,000 37,500 3.7500 0.832 0.820 0.843 0.832 0.832 45,096 0.8316 1.35%
2000-04-13 0 3.700 3.700 3.900 3.700 3.800 38,000 141,000 3.7105 0.820 0.820 0.865 0.820 0.843 171,364 0.8228 -2.63%
2000-04-12 0 3.800 3.750 4.000 3.800 4.050 59,000 230,450 3.9059 0.843 0.832 0.887 0.843 0.898 266,065 0.8661 -5.00%
2000-04-11 0 4.000 3.900 4.000 3.800 4.100 170,000 667,850 3.9285 0.887 0.865 0.887 0.843 0.909 766,627 0.8712 8.11%
2000-04-10 0 3.700 3.700 3.800 3.700 3.700 31,000 114,700 3.7000 0.820 0.820 0.843 0.820 0.820 139,797 0.8205 -2.63%
2000-04-07 0 3.800 3.725 3.825 3.700 3.800 92,000 342,750 3.7255 0.843 0.826 0.848 0.820 0.843 414,880 0.8261 4.11%
2000-04-06 0 3.650 3.625 3.700 3.625 3.650 158,000 573,500 3.6297 0.809 0.804 0.820 0.804 0.809 712,512 0.8049 0.69%
2000-04-05 0 3.625 3.625 3.675 3.625 3.675 50,000 182,750 3.6550 0.804 0.804 0.815 0.804 0.815 225,479 0.8105 -0.68%
2000-04-03 0 3.650 3.650 3.700 3.650 3.675 40,000 146,750 3.6688 0.809 0.809 0.820 0.809 0.815 180,383 0.8135 0.00%
2000-03-31 0 3.650 3.625 3.700 3.650 3.675 300,000 1,095,500 3.6517 0.809 0.804 0.820 0.809 0.815 1,352,871 0.8098 0.00%
2000-03-30 0 3.650 3.650 3.750 3.625 3.700 322,000 1,177,025 3.6554 0.809 0.809 0.832 0.804 0.820 1,452,082 0.8106 -2.01%
2000-03-29 0 3.725 3.650 3.725 - - 0 0 - 0.826 0.809 0.826 - - 0 - -0.67%
2000-03-28 0 3.750 3.650 3.850 3.650 3.750 32,000 118,400 3.7000 0.832 0.809 0.854 0.809 0.832 144,306 0.8205 4.17%
2000-03-27 0 3.600 3.575 3.700 3.500 3.600 91,000 326,050 3.5830 0.798 0.793 0.820 0.776 0.798 410,371 0.7945 1.41%
2000-03-24 0 3.550 3.550 3.650 3.525 3.525 18,000 63,450 3.5250 0.787 0.787 0.809 0.782 0.782 81,172 0.7817 -2.07%
2000-03-23 0 3.625 3.500 - 3.625 3.625 10,000 36,250 3.6250 0.804 0.776 - 0.804 0.804 45,096 0.8038 2.84%
2000-03-22 0 3.525 3.525 3.600 3.525 3.550 35,000 123,625 3.5321 0.782 0.782 0.798 0.782 0.787 157,835 0.7833 0.00%
2000-03-21 0 3.525 3.500 3.600 3.525 3.550 30,000 106,000 3.5333 0.782 0.776 0.798 0.782 0.787 135,287 0.7835 -1.40%
2000-03-20 0 3.575 3.575 3.650 3.575 3.600 15,000 53,875 3.5917 0.793 0.793 0.809 0.793 0.798 67,644 0.7965 0.00%
2000-03-17 0 3.575 3.575 3.625 3.575 3.600 20,000 71,750 3.5875 0.793 0.793 0.804 0.793 0.798 90,191 0.7955 0.00%
2000-03-16 0 3.575 3.550 3.600 3.575 3.600 56,000 200,350 3.5777 0.793 0.787 0.798 0.793 0.798 252,536 0.7934 0.70%
2000-03-15 0 3.550 3.550 3.650 3.550 3.550 11,000 39,050 3.5500 0.787 0.787 0.809 0.787 0.787 49,605 0.7872 0.00%
2000-03-14 0 3.550 3.500 3.650 3.550 3.575 25,000 88,875 3.5550 0.787 0.776 0.809 0.787 0.793 112,739 0.7883 0.00%
2000-03-13 0 3.550 3.550 3.575 3.550 3.600 64,000 229,400 3.5844 0.787 0.787 0.793 0.787 0.798 288,612 0.7948 -1.39%
2000-03-10 0 3.600 3.575 3.600 3.550 3.600 6,000 21,450 3.5750 0.798 0.793 0.798 0.787 0.798 27,057 0.7928 0.70%
2000-03-09 0 3.575 3.575 3.675 3.575 3.575 42,000 150,150 3.5750 0.793 0.793 0.815 0.793 0.793 189,402 0.7928 -1.38%
2000-03-08 0 3.625 3.625 3.700 3.550 3.600 35,560 127,432 3.5836 0.804 0.804 0.820 0.787 0.798 160,360 0.7947 -0.68%
2000-03-07 0 3.650 3.625 3.750 3.625 3.650 51,000 186,125 3.6495 0.809 0.804 0.832 0.804 0.809 229,988 0.8093 -2.01%
2000-03-06 0 3.725 3.600 3.725 3.725 3.725 10,000 37,250 3.7250 0.826 0.798 0.826 0.826 0.826 45,096 0.8260 2.76%
2000-03-03 0 3.625 3.625 3.800 3.550 3.550 1,000 3,550 3.5500 0.804 0.804 0.843 0.787 0.787 4,510 0.7872 1.40%
2000-03-02 0 3.575 3.550 3.725 - - 0 0 - 0.793 0.787 0.826 - - 0 - 0.00%
2000-03-01 0 3.575 3.550 3.750 - - 0 0 - 0.793 0.787 0.832 - - 0 - 0.00%
2000-02-29 0 3.575 3.575 3.775 3.575 3.650 46,000 164,900 3.5848 0.793 0.793 0.837 0.793 0.809 207,440 0.7949 0.00%
2000-02-28 0 3.575 3.525 3.575 3.525 3.600 41,000 146,950 3.5841 0.793 0.782 0.793 0.782 0.798 184,892 0.7948 -2.05%
2000-02-25 0 3.650 3.650 3.775 3.625 3.800 43,000 158,675 3.6901 0.809 0.809 0.837 0.804 0.843 193,912 0.8183 -2.67%
2000-02-24 0 3.750 3.750 3.875 3.750 3.750 13,000 48,750 3.7500 0.832 0.832 0.859 0.832 0.832 58,624 0.8316 -2.60%
2000-02-23 0 3.850 3.725 3.850 3.750 3.850 122,000 463,175 3.7965 0.854 0.826 0.854 0.832 0.854 550,168 0.8419 4.05%
2000-02-22 0 3.700 3.700 3.750 3.675 3.700 34,000 125,775 3.6993 0.820 0.820 0.832 0.815 0.820 153,325 0.8203 -5.13%
2000-02-21 0 3.900 3.800 3.900 3.900 3.900 40,000 156,000 3.9000 0.865 0.843 0.865 0.865 0.865 180,383 0.8648 0.00%
2000-02-18 0 3.900 3.800 3.900 3.800 3.900 37,000 143,125 3.8682 0.865 0.843 0.865 0.843 0.865 166,854 0.8578 6.12%
2000-02-17 0 3.675 3.675 - 3.600 3.675 12,000 43,425 3.6188 0.815 0.815 - 0.798 0.815 54,115 0.8025 -0.68%
2000-02-16 0 3.700 3.700 3.800 3.600 3.600 2,000 7,200 3.6000 0.820 0.820 0.843 0.798 0.798 9,019 0.7983 0.00%
2000-02-15 0 3.700 3.700 3.775 3.600 3.650 67,000 242,650 3.6216 0.820 0.820 0.837 0.798 0.809 302,141 0.8031 2.07%
2000-02-14 0 3.625 3.600 3.650 3.625 3.675 48,000 174,900 3.6438 0.804 0.798 0.809 0.804 0.815 216,459 0.8080 -0.68%
2000-02-11 0 3.650 3.625 3.700 3.650 3.700 44,000 160,750 3.6534 0.809 0.804 0.820 0.809 0.820 198,421 0.8101 -1.35%
2000-02-10 0 3.700 3.650 3.700 3.700 3.700 3,000 11,100 3.7000 0.820 0.809 0.820 0.820 0.820 13,529 0.8205 0.68%
2000-02-09 0 3.675 3.700 3.750 3.550 3.675 140,000 503,100 3.5936 0.815 0.820 0.832 0.787 0.815 631,340 0.7969 0.00%
2000-02-08 0 3.675 3.650 3.675 3.650 3.675 163,000 598,775 3.6735 0.815 0.809 0.815 0.809 0.815 735,060 0.8146 -0.68%
2000-02-03 0 3.700 3.700 3.725 3.625 3.725 135,000 496,450 3.6774 0.820 0.820 0.826 0.804 0.826 608,792 0.8155 2.07%
2000-02-02 0 3.625 3.625 3.825 3.625 3.850 337,000 1,253,375 3.7192 0.804 0.804 0.848 0.804 0.854 1,519,725 0.8247 -1.36%
2000-02-01 0 3.675 3.675 3.750 3.675 3.950 581,000 2,185,150 3.7610 0.815 0.815 0.832 0.815 0.876 2,620,060 0.8340 2.08%
2000-01-31 0 3.600 3.525 3.600 3.550 3.750 215,000 781,675 3.6357 0.798 0.782 0.798 0.787 0.832 969,558 0.8062 -4.00%
2000-01-28 0 3.750 3.750 3.875 3.750 3.875 100,000 377,000 3.7700 0.832 0.832 0.859 0.832 0.859 450,957 0.8360 -0.66%
2000-01-27 0 3.775 3.775 3.850 3.750 3.850 18,000 68,350 3.7972 0.837 0.837 0.854 0.832 0.854 81,172 0.8420 0.67%
2000-01-26 0 3.750 3.750 3.850 3.750 3.750 4,000 15,000 3.7500 0.832 0.832 0.854 0.832 0.832 18,038 0.8316 0.00%
2000-01-25 0 3.750 3.700 3.800 3.750 3.750 9,000 33,750 3.7500 0.832 0.820 0.843 0.832 0.832 40,586 0.8316 -1.32%
2000-01-24 0 3.800 3.775 3.900 3.725 3.800 147,000 558,325 3.7981 0.843 0.837 0.865 0.826 0.843 662,907 0.8422 1.33%
2000-01-21 0 3.750 3.725 - 3.750 3.750 20,000 75,000 3.7500 0.832 0.826 - 0.832 0.832 90,191 0.8316 0.00%
2000-01-20 0 3.750 3.750 3.800 3.750 3.825 54,000 205,200 3.8000 0.832 0.832 0.843 0.832 0.848 243,517 0.8427 -1.96%
2000-01-19 0 3.825 3.800 3.900 3.825 3.825 20,000 76,500 3.8250 0.848 0.843 0.865 0.848 0.848 90,191 0.8482 0.00%
2000-01-18 0 3.825 3.825 3.925 - - 0 0 - 0.848 0.848 0.870 - - 0 - 0.00%
2000-01-17 0 3.825 3.825 3.975 3.825 3.950 56,000 217,450 3.8830 0.848 0.848 0.881 0.848 0.876 252,536 0.8611 -0.65%
2000-01-14 0 3.850 3.750 3.850 3.850 3.950 14,000 54,100 3.8643 0.854 0.832 0.854 0.854 0.876 63,134 0.8569 0.00%
2000-01-13 0 3.850 3.850 3.900 3.850 3.850 20,000 77,000 3.8500 0.854 0.854 0.865 0.854 0.854 90,191 0.8537 -2.53%
2000-01-12 0 3.950 3.800 - 3.900 3.950 16,000 62,950 3.9344 0.876 0.843 - 0.865 0.876 72,153 0.8725 1.28%
2000-01-11 0 3.900 3.775 3.975 3.900 3.900 12,000 46,800 3.9000 0.865 0.837 0.881 0.865 0.865 54,115 0.8648 -2.50%
2000-01-10 0 4.000 - 4.050 4.000 4.000 10,000 40,000 4.0000 0.887 - 0.898 0.887 0.887 45,096 0.8870 1.27%
2000-01-07 0 3.950 3.750 3.950 3.750 3.950 55,000 214,250 3.8955 0.876 0.832 0.876 0.832 0.876 248,026 0.8638 6.04%
2000-01-06 0 3.725 3.725 3.850 3.725 3.750 26,000 97,350 3.7442 0.826 0.826 0.854 0.826 0.832 117,249 0.8303 -1.97%
2000-01-05 0 3.800 - 3.900 3.800 3.800 20,000 76,000 3.8000 0.843 - 0.865 0.843 0.843 90,191 0.8427 -4.40%
2000-01-04 0 3.975 3.825 3.975 3.950 3.975 36,000 142,450 3.9569 0.881 0.848 0.881 0.876 0.881 162,345 0.8775 2.58%
2000-01-03 0 3.875 3.800 3.900 3.825 3.875 55,000 211,875 3.8523 0.859 0.843 0.865 0.848 0.859 248,026 0.8542 4.73%
1999-12-30 0 3.700 3.650 3.850 3.700 3.700 10,000 37,000 3.7000 0.820 0.809 0.854 0.820 0.820 45,096 0.8205 2.78%
1999-12-29 0 3.600 3.550 3.600 3.550 3.600 14,000 50,350 3.5964 0.798 0.787 0.798 0.787 0.798 63,134 0.7975 0.00%
1999-12-28 0 3.600 3.600 - 3.600 3.700 10,000 36,400 3.6400 0.798 0.798 - 0.798 0.820 45,096 0.8072 -2.70%
1999-12-24 0 3.700 3.700 3.750 3.700 3.700 10,000 37,000 3.7000 0.820 0.820 0.832 0.820 0.820 45,096 0.8205 -1.33%
1999-12-23 0 3.750 3.650 3.750 3.650 3.750 43,000 158,050 3.6756 0.832 0.809 0.832 0.809 0.832 193,912 0.8151 4.17%
1999-12-22 0 3.600 3.600 3.625 3.525 3.600 15,000 53,700 3.5800 0.798 0.798 0.804 0.782 0.798 67,644 0.7939 0.00%
1999-12-21 0 3.600 3.575 3.600 3.600 3.600 40,000 144,000 3.6000 0.798 0.793 0.798 0.798 0.798 180,383 0.7983 -0.69%
1999-12-20 0 3.625 3.625 3.700 - - 0 0 - 0.804 0.804 0.820 - - 0 - 0.69%
1999-12-17 0 3.600 3.600 3.675 3.600 3.600 66,000 237,600 3.6000 0.798 0.798 0.815 0.798 0.798 297,632 0.7983 0.00%
1999-12-16 0 3.600 3.600 3.700 3.600 3.600 3,000 10,800 3.6000 0.798 0.798 0.820 0.798 0.798 13,529 0.7983 0.00%
1999-12-15 0 3.600 3.600 3.700 3.600 3.700 80,000 292,500 3.6563 0.798 0.798 0.820 0.798 0.820 360,766 0.8108 -2.70%
1999-12-14 0 3.700 3.650 3.750 3.700 3.700 30,000 111,000 3.7000 0.820 0.809 0.832 0.820 0.820 135,287 0.8205 0.00%
1999-12-13 0 3.700 3.700 - 3.700 3.700 18,000 66,600 3.7000 0.820 0.820 - 0.820 0.820 81,172 0.8205 -0.67%
1999-12-10 0 3.725 3.725 3.825 3.725 3.725 10,000 37,250 3.7250 0.826 0.826 0.848 0.826 0.826 45,096 0.8260 -1.97%
1999-12-09 0 3.800 3.675 3.825 3.700 3.800 69,500 260,125 3.7428 0.843 0.815 0.848 0.820 0.843 313,415 0.8300 0.66%
1999-12-08 0 3.775 - 3.800 - - 0 0 - 0.837 - 0.843 - - 0 - 0.00%
1999-12-07 0 3.775 3.600 3.775 - - 0 0 - 0.837 0.798 0.837 - - 0 - 0.00%
1999-12-06 0 3.775 3.700 3.775 3.675 3.775 37,000 138,125 3.7331 0.837 0.820 0.837 0.815 0.837 166,854 0.8278 2.72%
1999-12-03 0 3.675 3.625 3.700 3.600 3.675 146,000 531,600 3.6411 0.815 0.804 0.820 0.798 0.815 658,397 0.8074 0.68%
1999-12-02 0 3.650 3.625 3.650 3.600 3.650 65,000 236,150 3.6331 0.809 0.804 0.809 0.798 0.809 293,122 0.8056 1.39%
1999-12-01 0 3.600 3.600 3.650 - - 0 0 - 0.798 0.798 0.809 - - 0 - 0.00%
1999-11-30 0 3.600 3.575 3.600 - - 0 0 - 0.798 0.793 0.798 - - 0 - -0.69%
1999-11-29 0 3.625 3.550 3.625 3.550 3.625 190,000 680,250 3.5803 0.804 0.787 0.804 0.787 0.804 856,818 0.7939 2.11%
1999-11-26 0 3.550 3.500 3.550 - - 0 0 - 0.787 0.776 0.787 - - 0 - -1.39%
1999-11-25 0 3.600 3.550 3.650 3.600 3.650 115,000 410,500 3.5696 0.798 0.787 0.809 0.798 0.809 518,601 0.7916 1.41%
1999-11-24 0 3.550 3.400 3.550 3.550 3.575 300,000 1,030,175 3.4339 0.787 0.754 0.787 0.787 0.793 1,352,871 0.7615 2.90%
1999-11-23 0 3.450 3.450 3.475 3.400 3.450 24,000 82,350 3.4313 0.765 0.765 0.771 0.754 0.765 108,230 0.7609 -1.43%
1999-11-22 0 3.500 3.500 3.550 3.500 3.525 35,000 123,250 3.5214 0.776 0.776 0.787 0.776 0.782 157,835 0.7809 -0.71%
1999-11-19 0 3.525 3.475 3.575 3.500 3.525 48,000 168,700 3.5146 0.782 0.771 0.793 0.776 0.782 216,459 0.7794 0.00%
1999-11-18 0 3.525 3.450 3.525 3.450 3.550 267,000 922,725 3.4559 0.782 0.765 0.782 0.765 0.787 1,204,055 0.7663 2.17%
1999-11-17 0 3.450 3.450 3.550 3.350 3.350 10,000 33,500 3.3500 0.765 0.765 0.787 0.743 0.743 45,096 0.7429 0.00%
1999-11-16 0 3.450 3.450 3.500 3.450 3.450 5,000 17,250 3.4500 0.765 0.765 0.776 0.765 0.765 22,548 0.7650 0.00%
1999-11-15 0 3.450 3.450 3.475 3.325 3.475 52,000 178,225 3.4274 0.765 0.765 0.771 0.737 0.771 234,498 0.7600 0.73%
1999-11-12 0 3.425 3.425 3.500 - - 0 0 - 0.759 0.759 0.776 - - 0 - 0.00%
1999-11-11 0 3.425 3.425 3.450 3.425 3.450 47,000 161,725 3.4410 0.759 0.759 0.765 0.759 0.765 211,950 0.7630 -1.44%
1999-11-10 0 3.475 3.450 3.500 - - 0 0 - 0.771 0.765 0.776 - - 0 - 0.00%
1999-11-09 0 3.475 3.450 3.500 3.475 3.475 45,000 156,375 3.4750 0.771 0.765 0.776 0.771 0.771 202,931 0.7706 0.00%
1999-11-08 0 3.475 3.450 3.500 3.475 3.500 78,000 272,000 3.4872 0.771 0.765 0.776 0.771 0.776 351,746 0.7733 0.72%
1999-11-05 0 3.450 3.450 3.550 - - 0 0 - 0.765 0.765 0.787 - - 0 - 0.00%
1999-11-04 0 3.450 3.450 3.500 3.450 3.450 15,000 51,750 3.4500 0.765 0.765 0.776 0.765 0.765 67,644 0.7650 0.73%
1999-11-03 0 3.425 3.425 3.475 - - 0 0 - 0.759 0.759 0.771 - - 0 - 0.74%
1999-11-02 0 3.400 3.375 3.450 3.400 3.400 19,000 64,600 3.4000 0.754 0.748 0.765 0.754 0.754 85,682 0.7540 0.00%
1999-11-01 0 3.400 3.350 3.500 3.400 3.400 40,000 136,000 3.4000 0.754 0.743 0.776 0.754 0.754 180,383 0.7540 0.74%
1999-10-29 0 3.375 3.375 3.475 3.375 3.375 5,000 16,875 3.3750 0.748 0.748 0.771 0.748 0.748 22,548 0.7484 -0.74%
1999-10-28 0 3.400 3.375 3.400 3.400 3.450 48,000 164,225 3.4214 0.754 0.748 0.754 0.754 0.765 216,459 0.7587 -0.73%
1999-10-27 0 3.425 3.400 3.425 3.425 3.425 20,000 68,500 3.4250 0.759 0.754 0.759 0.759 0.759 90,191 0.7595 0.74%
1999-10-26 0 3.400 3.400 3.425 3.400 3.425 196,000 669,475 3.4157 0.754 0.754 0.759 0.754 0.759 883,876 0.7574 0.74%
1999-10-25 0 3.375 3.375 3.450 - - 0 0 - 0.748 0.748 0.765 - - 0 - 0.00%
1999-10-22 0 3.375 3.375 3.450 3.375 3.400 54,000 183,475 3.3977 0.748 0.748 0.765 0.748 0.754 243,517 0.7534 -1.46%
1999-10-21 0 3.425 3.400 3.450 3.400 3.450 77,000 263,600 3.4234 0.759 0.754 0.765 0.754 0.765 347,237 0.7591 3.01%
1999-10-20 0 3.325 3.300 3.325 3.300 3.325 10,000 33,125 3.3125 0.737 0.732 0.737 0.732 0.737 45,096 0.7345 1.53%
1999-10-19 0 3.275 3.250 3.325 3.275 3.300 110,000 361,750 3.2886 0.726 0.721 0.737 0.726 0.732 496,053 0.7293 -1.50%
1999-10-15 0 3.325 3.275 3.350 3.325 3.325 59,000 196,175 3.3250 0.737 0.726 0.743 0.737 0.737 266,065 0.7373 -0.75%
1999-10-14 0 3.350 3.325 3.400 - - 0 0 - 0.743 0.737 0.754 - - 0 - 0.00%
1999-10-13 0 3.350 3.325 3.350 3.400 3.400 25,000 85,000 3.4000 0.743 0.737 0.743 0.754 0.754 112,739 0.7540 -1.47%
1999-10-12 0 3.400 3.375 3.425 3.400 3.400 40,000 136,000 3.4000 0.754 0.748 0.759 0.754 0.754 180,383 0.7540 -0.73%
1999-10-11 0 3.425 3.400 3.425 3.425 3.425 20,000 68,500 3.4250 0.759 0.754 0.759 0.759 0.759 90,191 0.7595 0.00%
1999-10-08 0 3.425 3.425 3.500 3.425 3.425 30,000 102,750 3.4250 0.759 0.759 0.776 0.759 0.759 135,287 0.7595 0.00%
1999-10-07 0 3.425 3.425 3.500 3.350 3.350 5,000 16,750 3.3500 0.759 0.759 0.776 0.743 0.743 22,548 0.7429 1.18%
1999-10-06 0 3.425 3.425 3.475 3.400 3.450 67,000 230,400 3.4388 0.751 0.751 0.762 0.745 0.756 305,712 0.7537 0.74%
1999-10-05 0 3.400 3.350 3.425 - - 0 0 - 0.745 0.734 0.751 - - 0 - 0.00%
1999-10-04 0 3.400 3.350 3.400 3.375 3.400 46,000 155,275 3.3755 0.745 0.734 0.745 0.740 0.745 209,892 0.7398 3.82%
1999-09-30 0 3.275 3.275 3.375 3.250 3.250 10,000 32,500 3.2500 0.718 0.718 0.740 0.712 0.712 45,629 0.7123 -2.24%
1999-09-29 0 3.350 3.300 3.375 3.350 3.350 20,000 67,000 3.3500 0.734 0.723 0.740 0.734 0.734 91,257 0.7342 1.52%
1999-09-28 0 3.300 3.300 3.375 3.300 3.300 4,000 13,200 3.3000 0.723 0.723 0.740 0.723 0.723 18,251 0.7232 -1.49%
1999-09-27 0 3.350 3.300 3.375 3.350 3.350 10,000 33,500 3.3500 0.734 0.723 0.740 0.734 0.734 45,629 0.7342 -0.74%
1999-09-24 0 3.375 3.325 3.375 3.300 3.375 86,000 285,550 3.3203 0.740 0.729 0.740 0.723 0.740 392,406 0.7277 0.00%
1999-09-23 0 3.375 3.350 3.375 3.350 3.375 60,000 201,500 3.3583 0.740 0.734 0.740 0.734 0.740 273,772 0.7360 1.50%
1999-09-22 0 3.325 3.325 3.375 - - 20,000 66,500 3.3250 0.729 0.729 0.740 - - 91,257 0.7287 0.00%
1999-09-21 0 3.325 3.325 3.400 3.325 3.325 30,000 99,750 3.3250 0.729 0.729 0.745 0.729 0.729 136,886 0.7287 0.00%
1999-09-20 0 3.325 3.325 3.400 3.325 3.325 57,000 189,548 3.3254 0.729 0.729 0.745 0.729 0.729 260,083 0.7288 0.00%
1999-09-17 0 3.325 3.325 3.375 3.325 3.350 73,000 244,425 3.3483 0.729 0.729 0.740 0.729 0.734 333,089 0.7338 0.00%
1999-09-15 0 3.325 3.325 3.350 3.325 3.350 48,000 160,550 3.3448 0.729 0.729 0.734 0.729 0.734 219,017 0.7330 -1.48%
1999-09-14 0 3.375 3.350 3.400 3.325 3.375 60,000 201,250 3.3542 0.740 0.734 0.745 0.729 0.740 273,772 0.7351 0.00%
1999-09-13 0 3.375 3.350 3.400 3.375 3.375 18,000 60,750 3.3750 0.740 0.734 0.745 0.740 0.740 82,131 0.7397 0.00%
1999-09-10 0 3.375 3.350 3.400 3.350 3.375 60,000 202,000 3.3667 0.740 0.734 0.745 0.734 0.740 273,772 0.7378 0.75%
1999-09-09 0 3.350 3.350 3.400 3.350 3.400 27,000 90,950 3.3685 0.734 0.734 0.745 0.734 0.745 123,197 0.7382 2.29%
1999-09-08 0 3.275 3.275 3.350 3.250 3.275 60,000 195,750 3.2625 0.718 0.718 0.734 0.712 0.718 273,772 0.7150 3.15%
1999-09-07 0 3.175 3.150 3.250 3.175 3.175 50,000 158,750 3.1750 0.696 0.690 0.712 0.696 0.696 228,143 0.6958 -0.78%
1999-09-06 0 3.200 3.150 3.200 3.150 3.200 53,000 168,600 3.1811 0.701 0.690 0.701 0.690 0.701 241,832 0.6972 1.59%
1999-09-03 0 3.150 3.150 3.250 3.150 3.175 35,000 110,625 3.1607 0.690 0.690 0.712 0.690 0.696 159,700 0.6927 0.00%
1999-09-02 0 3.150 3.150 3.300 3.150 3.150 70,000 220,500 3.1500 0.690 0.690 0.723 0.690 0.690 319,400 0.6904 -3.08%
1999-09-01 0 3.250 3.250 3.350 3.250 3.250 7,000 22,750 3.2500 0.712 0.712 0.734 0.712 0.712 31,940 0.7123 -1.52%
1999-08-31 0 3.300 3.300 3.400 3.300 3.300 14,000 46,200 3.3000 0.723 0.723 0.745 0.723 0.723 63,880 0.7232 -0.75%
1999-08-30 0 3.325 3.300 3.350 3.325 3.350 100,000 334,250 3.3425 0.729 0.723 0.734 0.729 0.734 456,286 0.7325 1.53%
1999-08-27 0 3.275 3.275 3.300 3.275 3.300 25,000 82,375 3.2950 0.718 0.718 0.723 0.718 0.723 114,071 0.7221 -2.24%
1999-08-26 0 3.350 3.350 3.375 3.350 3.350 30,000 100,500 3.3500 0.734 0.734 0.740 0.734 0.734 136,886 0.7342 0.00%
1999-08-25 0 3.350 3.350 3.450 3.350 3.350 42,000 141,200 3.3619 0.734 0.734 0.756 0.734 0.734 191,640 0.7368 -1.47%
1999-08-24 0 3.400 - 3.500 - - 0 0 - 0.745 - 0.767 - - 0 - 0.00%
1999-08-23 0 3.400 - 3.500 - - 0 0 - 0.745 - 0.767 - - 0 - 0.00%
1999-08-20 0 3.400 3.300 3.450 - - 30,000 101,250 3.3750 0.745 0.723 0.756 - - 136,886 0.7397 0.00%
1999-08-19 0 3.400 3.350 3.500 3.400 3.400 40,000 136,000 3.4000 0.745 0.734 0.767 0.745 0.745 182,514 0.7451 0.74%
1999-08-18 0 3.375 3.375 3.450 - - 0 0 - 0.740 0.740 0.756 - - 0 - 0.75%
1999-08-17 0 3.350 3.350 3.400 3.350 3.350 16,000 53,600 3.3500 0.734 0.734 0.745 0.734 0.734 73,006 0.7342 -1.47%
1999-08-16 0 3.400 3.400 3.450 3.400 3.400 20,000 68,000 3.4000 0.745 0.745 0.756 0.745 0.745 91,257 0.7451 3.03%
1999-08-13 0 3.300 3.300 3.400 - - 0 0 - 0.723 0.723 0.745 - - 0 - 0.00%
1999-08-12 0 3.300 3.275 3.400 3.300 3.300 60,000 198,000 3.3000 0.723 0.718 0.745 0.723 0.723 273,772 0.7232 0.00%
1999-08-11 0 3.300 3.300 3.400 3.300 3.300 65,000 214,500 3.3000 0.723 0.723 0.745 0.723 0.723 296,586 0.7232 -1.49%
1999-08-10 0 3.350 3.350 3.400 3.350 3.425 40,000 135,750 3.3938 0.734 0.734 0.745 0.734 0.751 182,514 0.7438 -1.47%
1999-08-09 0 3.400 3.375 3.500 3.400 3.400 30,000 102,000 3.4000 0.745 0.740 0.767 0.745 0.745 136,886 0.7451 0.00%
1999-08-06 0 3.400 3.400 3.500 3.400 3.425 144,000 490,350 3.4052 0.745 0.745 0.767 0.745 0.751 657,052 0.7463 -2.16%
1999-08-05 0 3.475 3.475 3.500 3.475 3.550 37,000 129,375 3.4966 0.762 0.762 0.767 0.762 0.778 168,826 0.7663 -0.71%
1999-08-04 0 3.500 3.475 3.550 3.500 3.575 200,000 707,000 3.5350 0.767 0.762 0.778 0.767 0.783 912,572 0.7747 1.45%
1999-08-03 0 3.450 3.450 3.500 3.450 3.500 70,000 243,500 3.4786 0.756 0.756 0.767 0.756 0.767 319,400 0.7624 0.73%
1999-08-02 0 3.425 3.425 3.475 3.400 3.450 80,000 274,500 3.4313 0.751 0.751 0.762 0.745 0.756 365,029 0.7520 0.00%
1999-07-30 0 3.425 3.425 3.500 3.350 3.450 240,000 820,450 3.4185 0.751 0.751 0.767 0.734 0.756 1,095,086 0.7492 0.74%
1999-07-29 0 3.400 3.375 3.450 3.375 3.400 86,000 291,900 3.3942 0.745 0.740 0.756 0.740 0.745 392,406 0.7439 0.74%
1999-07-28 0 3.375 3.350 3.400 3.350 3.375 113,000 380,175 3.3644 0.740 0.734 0.745 0.734 0.740 515,603 0.7373 2.27%
1999-07-27 0 3.300 3.275 3.325 3.250 3.325 141,000 462,125 3.2775 0.723 0.718 0.729 0.712 0.729 643,363 0.7183 2.33%
1999-07-26 0 3.225 3.225 3.250 3.225 3.275 90,000 291,125 3.2347 0.707 0.707 0.712 0.707 0.718 410,657 0.7089 0.00%
1999-07-23 0 3.225 3.225 3.250 3.200 3.250 125,000 402,750 3.2220 0.707 0.707 0.712 0.701 0.712 570,357 0.7061 -2.27%
1999-07-22 0 3.300 3.300 3.350 3.300 3.350 205,000 678,725 3.3109 0.723 0.723 0.734 0.723 0.734 935,386 0.7256 -2.22%
1999-07-21 0 3.375 3.350 3.375 3.300 3.375 127,000 427,875 3.3691 0.740 0.734 0.740 0.723 0.740 579,483 0.7384 -0.74%
1999-07-20 0 3.400 3.400 3.450 3.400 3.500 165,000 565,050 3.4245 0.745 0.745 0.756 0.745 0.767 752,872 0.7505 1.49%
1999-07-19 0 3.350 3.350 3.400 3.325 3.350 79,000 264,400 3.3468 0.734 0.734 0.745 0.729 0.734 360,466 0.7335 0.75%
1999-07-16 0 3.325 3.325 3.400 3.325 3.400 66,000 221,800 3.3606 0.729 0.729 0.745 0.729 0.745 301,149 0.7365 -2.21%
1999-07-15 0 3.400 3.375 3.400 3.400 3.400 60,000 203,250 3.3875 0.745 0.740 0.745 0.745 0.745 273,772 0.7424 0.74%
1999-07-14 0 3.375 3.375 3.450 3.375 3.425 120,000 408,750 3.4063 0.740 0.740 0.756 0.740 0.751 547,543 0.7465 -2.17%
1999-07-13 0 3.450 3.450 3.475 3.450 3.450 89,000 307,050 3.4500 0.756 0.756 0.762 0.756 0.756 406,094 0.7561 0.00%
1999-07-12 0 3.450 3.425 3.475 3.400 3.475 179,000 614,975 3.4356 0.756 0.751 0.762 0.745 0.762 816,752 0.7530 1.47%
1999-07-09 0 3.400 3.350 3.425 3.400 3.425 136,000 462,900 3.4037 0.745 0.734 0.751 0.745 0.751 620,549 0.7460 0.00%
1999-07-08 0 3.400 3.375 3.425 3.400 3.450 80,000 274,500 3.4313 0.745 0.740 0.751 0.745 0.756 365,029 0.7520 0.74%
1999-07-07 0 3.375 3.375 3.425 3.375 3.400 93,000 315,125 3.3884 0.740 0.740 0.751 0.740 0.745 424,346 0.7426 -1.46%
1999-07-06 0 3.425 3.350 3.450 3.300 3.450 242,000 831,500 3.4360 0.751 0.734 0.756 0.723 0.756 1,104,212 0.7530 0.74%
1999-07-05 0 3.400 3.325 3.400 3.300 3.400 160,000 539,100 3.3694 0.745 0.729 0.745 0.723 0.745 730,057 0.7384 5.43%
1999-07-02 0 3.225 3.225 3.325 3.200 3.200 12,000 38,400 3.2000 0.707 0.707 0.729 0.701 0.701 54,754 0.7013 -2.27%
1999-06-30 0 3.300 3.250 3.325 - - 0 0 - 0.723 0.712 0.729 - - 0 - 0.00%
1999-06-29 0 3.300 3.300 3.350 3.300 3.300 26,000 85,800 3.3000 0.723 0.723 0.734 0.723 0.723 118,634 0.7232 0.00%
1999-06-28 0 3.300 3.275 3.325 3.300 3.300 90,000 297,000 3.3000 0.723 0.718 0.729 0.723 0.723 410,657 0.7232 -1.49%
1999-06-25 0 3.350 3.300 3.350 3.300 3.350 18,000 59,450 3.3028 0.734 0.723 0.734 0.723 0.734 82,131 0.7238 0.75%
1999-06-24 0 3.325 3.300 3.350 3.300 3.325 35,000 116,000 3.3143 0.729 0.723 0.734 0.723 0.729 159,700 0.7264 0.00%
1999-06-23 0 3.325 3.275 3.375 3.300 3.325 68,000 225,350 3.3140 0.729 0.718 0.740 0.723 0.729 310,274 0.7263 0.76%
1999-06-22 0 3.300 3.275 3.300 3.275 3.450 230,000 759,750 3.3033 0.723 0.718 0.723 0.718 0.756 1,049,458 0.7239 -2.94%
1999-06-21 0 3.400 3.250 3.400 3.250 3.400 107,000 348,150 3.2537 0.745 0.712 0.745 0.712 0.745 488,226 0.7131 5.43%
1999-06-17 0 3.225 3.200 3.250 3.225 3.250 60,000 193,875 3.2313 0.707 0.701 0.712 0.707 0.712 273,772 0.7082 1.57%
1999-06-16 0 3.175 3.175 3.275 3.175 3.200 29,000 92,700 3.1966 0.696 0.696 0.718 0.696 0.701 132,323 0.7006 -1.55%
1999-06-15 0 3.225 3.225 3.300 3.175 3.200 31,912 101,482 3.1801 0.707 0.707 0.723 0.696 0.701 145,610 0.6969 -0.00%
1999-06-14 0 3.275 3.275 3.300 3.275 3.275 19,000 62,225 3.2750 0.707 0.707 0.712 0.707 0.707 88,038 0.7068 1.55%
1999-06-11 0 3.225 3.200 3.300 3.200 3.225 100,000 321,000 3.2100 0.696 0.691 0.712 0.691 0.696 463,360 0.6928 0.00%
1999-06-10 0 3.225 3.200 3.300 3.225 3.225 50,000 161,250 3.2250 0.696 0.691 0.712 0.696 0.696 231,680 0.6960 0.00%
1999-06-09 0 3.225 3.225 3.275 3.200 3.225 59,000 189,775 3.2165 0.696 0.696 0.707 0.691 0.696 273,382 0.6942 -0.77%
1999-06-08 0 3.250 3.200 3.250 3.175 3.250 189,000 607,425 3.2139 0.701 0.691 0.701 0.685 0.701 875,751 0.6936 2.36%
1999-06-07 0 3.175 3.150 3.250 3.175 3.175 28,000 88,900 3.1750 0.685 0.680 0.701 0.685 0.685 129,741 0.6852 0.00%
1999-06-04 0 3.175 3.175 3.200 3.175 3.200 31,000 98,675 3.1831 0.685 0.685 0.691 0.685 0.691 143,642 0.6870 0.79%
1999-06-03 0 3.150 3.150 3.200 3.075 3.250 234,000 739,800 3.1615 0.680 0.680 0.691 0.664 0.701 1,084,263 0.6823 -4.55%
1999-06-02 0 3.300 3.275 3.350 3.300 3.300 24,000 79,200 3.3000 0.712 0.707 0.723 0.712 0.712 111,206 0.7122 0.00%
1999-06-01 0 3.300 3.300 3.375 3.300 3.400 138,000 463,950 3.3620 0.712 0.712 0.728 0.712 0.734 639,437 0.7256 -2.94%
1999-05-31 0 3.400 3.325 3.400 3.300 3.475 266,000 904,750 3.4013 0.734 0.718 0.734 0.712 0.750 1,232,538 0.7341 5.43%
1999-05-28 0 3.225 3.225 3.300 3.225 3.300 226,000 739,900 3.2739 0.696 0.696 0.712 0.696 0.712 1,047,194 0.7066 -3.73%
1999-05-27 0 3.350 3.275 3.350 3.200 3.350 180,000 596,675 3.3149 0.723 0.707 0.723 0.691 0.723 834,048 0.7154 0.75%
1999-05-26 0 3.325 3.275 3.325 3.100 3.325 241,000 775,475 3.2177 0.718 0.707 0.718 0.669 0.718 1,116,698 0.6944 7.26%
1999-05-25 0 3.100 3.100 3.200 3.100 3.200 226,000 714,350 3.1608 0.669 0.669 0.691 0.669 0.691 1,047,194 0.6822 -3.13%
1999-05-24 0 3.200 3.150 3.250 3.075 3.200 70,000 218,750 3.1250 0.691 0.680 0.701 0.664 0.691 324,352 0.6744 1.59%
1999-05-21 0 3.150 3.125 3.200 3.150 3.300 113,000 363,350 3.2155 0.680 0.674 0.691 0.680 0.712 523,597 0.6939 -3.08%
1999-05-20 0 3.250 3.200 3.250 3.075 3.300 608,000 1,958,425 3.2211 0.701 0.691 0.701 0.664 0.712 2,817,229 0.6952 9.24%
1999-05-19 0 2.975 2.900 2.975 2.875 3.050 295,000 866,500 2.9373 0.642 0.626 0.642 0.620 0.658 1,366,912 0.6339 4.39%
1999-05-18 0 2.850 2.850 2.900 2.850 2.925 112,000 321,975 2.8748 0.615 0.615 0.626 0.615 0.631 518,963 0.6204 -0.87%
1999-05-17 0 2.875 2.800 2.925 2.675 2.950 388,000 1,114,650 2.8728 0.620 0.604 0.631 0.577 0.637 1,797,837 0.6200 7.48%
1999-05-14 0 2.675 2.675 2.700 2.650 2.700 161,000 432,425 2.6859 0.577 0.577 0.583 0.572 0.583 746,010 0.5797 0.94%
1999-05-13 0 2.650 2.650 2.700 2.650 2.700 129,000 342,150 2.6523 0.572 0.572 0.583 0.572 0.583 597,735 0.5724 -0.93%
1999-05-12 0 2.675 2.625 2.700 2.600 2.700 237,000 628,850 2.6534 0.577 0.567 0.583 0.561 0.583 1,098,163 0.5726 7.00%
1999-05-11 0 2.500 2.500 - 2.450 2.500 403,912 1,001,905 2.4805 0.540 0.540 - 0.529 0.540 1,871,567 0.5353 0.00%
1999-05-10 0 2.500 2.475 2.525 2.450 2.525 166,000 414,800 2.4988 0.540 0.534 0.545 0.529 0.545 769,178 0.5393 -1.96%
1999-05-07 0 2.550 2.550 2.575 2.550 2.625 156,000 399,875 2.5633 0.550 0.550 0.556 0.550 0.567 722,842 0.5532 -1.92%
1999-05-06 0 2.600 2.600 2.625 2.550 2.650 246,000 642,850 2.6132 0.561 0.561 0.567 0.550 0.572 1,139,866 0.5640 1.96%
1999-05-05 0 2.550 2.525 2.550 2.525 2.575 239,000 608,500 2.5460 0.550 0.545 0.550 0.545 0.556 1,107,431 0.5495 -0.97%
1999-05-04 0 2.575 2.550 2.575 2.525 2.575 490,240 1,253,826 2.5576 0.556 0.550 0.556 0.545 0.556 2,271,577 0.5520 0.98%
1999-05-03 0 2.550 2.525 2.550 2.400 2.600 295,000 750,200 2.5431 0.550 0.545 0.550 0.518 0.561 1,366,912 0.5488 6.25%
1999-04-30 0 2.400 2.400 2.500 2.400 2.600 626,000 1,572,425 2.5119 0.518 0.518 0.540 0.518 0.561 2,900,634 0.5421 -2.04%
1999-04-29 0 2.450 2.425 2.550 2.425 2.475 141,000 345,875 2.4530 0.529 0.523 0.550 0.523 0.534 653,338 0.5294 -1.01%
1999-04-28 0 2.475 2.450 2.475 2.475 2.550 118,000 295,725 2.5061 0.534 0.529 0.534 0.534 0.550 546,765 0.5409 0.00%
1999-04-27 0 2.475 2.475 2.600 2.425 2.600 95,000 237,250 2.4974 0.534 0.534 0.561 0.523 0.561 440,192 0.5390 -4.81%
1999-04-26 0 2.600 2.500 2.600 2.575 2.600 6,120 15,807 2.5828 0.561 0.540 0.561 0.556 0.561 28,358 0.5574 4.00%
1999-04-23 0 2.500 2.450 2.500 2.500 2.825 776,000 2,066,800 2.6634 0.540 0.529 0.540 0.540 0.610 3,595,674 0.5748 -5.66%
1999-04-22 0 2.650 2.600 2.650 2.575 2.700 523,000 1,387,875 2.6537 0.572 0.561 0.572 0.556 0.583 2,423,373 0.5727 2.91%
1999-04-21 0 2.575 2.500 2.600 2.200 2.600 1,475,610 3,622,868 2.4552 0.556 0.540 0.561 0.475 0.561 6,837,388 0.5299 22.62%
1999-04-20 0 2.100 2.100 2.175 2.100 2.225 775,000 1,667,550 2.1517 0.453 0.453 0.469 0.453 0.480 3,591,041 0.4644 -1.18%
1999-04-19 0 2.125 2.125 2.150 2.125 2.250 985,906 2,170,382 2.2014 0.459 0.459 0.464 0.459 0.486 4,568,295 0.4751 -1.16%
1999-04-16 0 2.150 2.100 2.200 2.100 2.225 906,000 1,985,600 2.1916 0.464 0.453 0.475 0.453 0.480 4,198,043 0.4730 -4.44%
1999-04-15 0 2.250 2.250 2.300 2.225 2.225 5,000 11,125 2.2250 0.486 0.486 0.496 0.480 0.480 23,168 0.4802 -2.17%
1999-04-14 0 2.300 2.250 2.300 2.275 2.300 156,000 357,275 2.2902 0.496 0.486 0.496 0.491 0.496 722,842 0.4943 0.00%
1999-04-13 0 2.300 2.250 2.300 2.250 2.300 476,294 1,083,627 2.2751 0.496 0.486 0.496 0.486 0.496 2,206,956 0.4910 2.22%
1999-04-12 0 2.250 2.250 2.300 2.250 2.275 109,200 246,420 2.2566 0.486 0.486 0.496 0.486 0.491 505,989 0.4870 0.00%
1999-04-09 0 2.250 2.200 2.250 2.200 2.250 295,000 661,250 2.2415 0.486 0.475 0.486 0.475 0.486 1,366,912 0.4838 -2.17%
1999-04-08 0 2.300 2.275 2.300 2.300 2.350 150,000 347,250 2.3150 0.496 0.491 0.496 0.496 0.507 695,040 0.4996 2.22%
1999-04-07 0 2.250 2.250 2.300 2.250 2.250 175,000 393,750 2.2500 0.486 0.486 0.496 0.486 0.486 810,880 0.4856 0.00%
1999-04-01 0 2.250 2.200 2.250 - - 0 0 - 0.486 0.475 0.486 - - 0 - 0.00%
1999-03-31 0 2.250 2.200 2.250 2.250 2.250 20,000 45,000 2.2500 0.486 0.475 0.486 0.486 0.486 92,672 0.4856 2.27%
1999-03-30 0 2.200 2.200 2.250 2.200 2.200 150,000 330,000 2.2000 0.475 0.475 0.486 0.475 0.475 695,040 0.4748 0.00%
1999-03-29 0 2.200 2.200 2.300 2.200 2.200 18,000 39,600 2.2000 0.475 0.475 0.496 0.475 0.475 83,405 0.4748 -2.22%
1999-03-26 0 2.250 2.250 2.300 2.225 2.250 60,000 134,250 2.2375 0.486 0.486 0.496 0.480 0.486 278,016 0.4829 -2.17%
1999-03-25 0 2.300 2.250 2.300 - - 0 0 - 0.496 0.486 0.496 - - 0 - 0.00%
1999-03-24 0 2.300 2.200 2.300 2.200 2.300 80,000 177,000 2.2125 0.496 0.475 0.496 0.475 0.496 370,688 0.4775 3.37%
1999-03-23 0 2.225 2.225 2.300 2.225 2.225 10,000 22,250 2.2250 0.480 0.480 0.496 0.480 0.480 46,336 0.4802 -2.20%
1999-03-22 0 2.275 2.225 2.275 2.200 2.300 46,000 102,950 2.2380 0.491 0.480 0.491 0.475 0.496 213,146 0.4830 0.00%
1999-03-19 0 2.275 2.275 2.300 2.275 2.375 126,000 290,075 2.3022 0.491 0.491 0.496 0.491 0.513 583,834 0.4968 -1.09%
1999-03-18 0 2.300 2.250 2.300 - - 0 0 - 0.496 0.486 0.496 - - 0 - 0.00%
1999-03-17 0 2.300 2.200 2.375 - - 0 0 - 0.496 0.475 0.513 - - 0 - 0.00%
1999-03-16 0 2.300 2.200 2.300 2.250 2.300 179,000 409,675 2.2887 0.496 0.475 0.496 0.486 0.496 829,415 0.4939 3.37%
1999-03-15 0 2.225 2.225 2.300 2.200 2.200 21,000 46,200 2.2000 0.480 0.480 0.496 0.475 0.475 97,306 0.4748 -2.20%
1999-03-12 0 2.275 2.250 2.300 2.275 2.275 28,000 63,700 2.2750 0.491 0.486 0.496 0.491 0.491 129,741 0.4910 -1.09%
1999-03-11 0 2.300 2.250 2.300 2.300 2.300 100,000 230,000 2.3000 0.496 0.486 0.496 0.496 0.496 463,360 0.4964 0.00%
1999-03-10 0 2.300 2.250 2.300 2.250 2.300 20,000 45,100 2.2550 0.496 0.486 0.496 0.486 0.496 92,672 0.4867 5.75%
1999-03-09 0 2.175 2.175 2.250 - - 0 0 - 0.469 0.469 0.486 - - 0 - 1.16%
1999-03-08 0 2.150 2.150 2.250 2.150 2.150 26,000 55,900 2.1500 0.464 0.464 0.486 0.464 0.464 120,474 0.4640 1.18%
1999-03-05 0 2.125 2.075 2.150 - - 0 0 - 0.459 0.448 0.464 - - 0 - 0.00%
1999-03-04 0 2.125 2.075 2.150 2.125 2.125 50,000 106,250 2.1250 0.459 0.448 0.464 0.459 0.459 231,680 0.4586 1.19%
1999-03-03 0 2.100 2.100 2.250 2.100 2.100 40,000 84,000 2.1000 0.453 0.453 0.486 0.453 0.453 185,344 0.4532 -2.33%
1999-03-02 0 2.150 2.150 2.250 2.150 2.150 50,000 107,500 2.1500 0.464 0.464 0.486 0.464 0.464 231,680 0.4640 1.18%
1999-03-01 0 2.125 2.100 2.225 2.125 2.125 24,000 51,000 2.1250 0.459 0.453 0.480 0.459 0.459 111,206 0.4586 0.00%
1999-02-26 0 2.125 2.125 2.200 2.100 2.100 5,000 10,500 2.1000 0.459 0.459 0.475 0.453 0.453 23,168 0.4532 3.66%
1999-02-25 0 2.050 2.000 - 2.050 2.050 8,000 16,400 2.0500 0.442 0.432 - 0.442 0.442 37,069 0.4424 -2.38%
1999-02-24 0 2.100 2.075 - 2.100 2.100 40,000 84,000 2.1000 0.453 0.448 - 0.453 0.453 185,344 0.4532 2.44%
1999-02-23 0 2.050 2.000 - - - 0 0 - 0.442 0.432 - - - 0 - 0.00%
1999-02-22 0 2.050 2.050 - - - 0 0 - 0.442 0.442 - - - 0 - 0.00%
1999-02-19 0 2.050 2.000 2.200 2.050 2.100 75,000 154,750 2.0633 0.442 0.432 0.475 0.442 0.453 347,520 0.4453 -2.38%
1999-02-15 0 2.100 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
1999-02-12 0 2.100 2.050 2.100 2.100 2.100 25,000 52,500 2.1000 0.453 0.442 0.453 0.453 0.453 115,840 0.4532 0.00%
1999-02-11 0 2.100 2.100 2.200 2.100 2.100 72,000 151,200 2.1000 0.453 0.453 0.475 0.453 0.453 333,619 0.4532 0.00%
1999-02-10 0 2.100 2.100 - 2.050 2.100 50,000 103,500 2.0700 0.453 0.453 - 0.442 0.453 231,680 0.4467 0.00%
1999-02-09 0 2.100 2.100 - - - 0 0 - 0.453 0.453 - - - 0 - 0.00%
1999-02-08 0 2.100 2.100 2.200 - - 0 0 - 0.453 0.453 0.475 - - 0 - 0.00%
1999-02-05 0 2.100 2.050 2.100 - - 0 0 - 0.453 0.442 0.453 - - 0 - 0.00%
1999-02-04 0 2.100 2.025 2.200 - - 0 0 - 0.453 0.437 0.475 - - 0 - 0.00%
1999-02-03 0 2.100 2.050 2.100 2.100 2.200 120,000 254,000 2.1167 0.453 0.442 0.453 0.453 0.475 556,032 0.4568 -4.55%
1999-02-02 0 2.200 2.150 2.300 2.200 2.250 150,000 331,500 2.2100 0.475 0.464 0.496 0.475 0.486 695,040 0.4770 -4.35%
1999-02-01 0 2.300 2.250 2.300 - - 0 0 - 0.496 0.486 0.496 - - 0 - 0.00%
1999-01-29 0 2.300 2.200 2.350 - - 0 0 - 0.496 0.475 0.507 - - 0 - 0.00%
1999-01-28 0 2.300 2.225 - - - 0 0 - 0.496 0.480 - - - 0 - 0.00%
1999-01-27 0 2.300 2.300 2.500 2.275 2.300 78,000 178,150 2.2840 0.496 0.496 0.540 0.491 0.496 361,421 0.4929 4.55%
1999-01-26 0 2.200 2.200 2.350 - - 0 0 - 0.475 0.475 0.507 - - 0 - 0.00%
1999-01-25 0 2.200 2.200 2.300 2.200 2.200 60,000 132,000 2.2000 0.475 0.475 0.496 0.475 0.475 278,016 0.4748 -4.35%
1999-01-22 0 2.300 2.275 2.300 2.300 2.300 20,000 46,000 2.3000 0.496 0.491 0.496 0.496 0.496 92,672 0.4964 -2.13%
1999-01-21 0 2.350 2.300 2.400 2.350 2.400 40,000 95,000 2.3750 0.507 0.496 0.518 0.507 0.518 185,344 0.5126 -1.05%
1999-01-20 0 2.375 2.350 2.425 - - 0 0 - 0.513 0.507 0.523 - - 0 - 0.00%
1999-01-19 0 2.375 2.325 2.425 2.375 2.450 50,000 120,250 2.4050 0.513 0.502 0.523 0.513 0.529 231,680 0.5190 3.26%
1999-01-18 0 2.300 2.300 2.500 - - 0 0 - 0.496 0.496 0.540 - - 0 - 2.22%
1999-01-15 0 2.250 2.250 2.400 2.250 2.250 5,000 11,250 2.2500 0.486 0.486 0.518 0.486 0.486 23,168 0.4856 -10.00%
1999-01-14 0 2.500 - 2.500 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1999-01-13 0 2.500 - 2.600 - - 0 0 - 0.540 - 0.561 - - 0 - 0.00%
1999-01-12 0 2.500 2.375 2.500 2.400 2.500 35,000 85,500 2.4429 0.540 0.513 0.540 0.518 0.540 162,176 0.5272 6.38%
1999-01-11 0 2.350 2.350 2.500 2.300 2.400 115,000 273,500 2.3783 0.507 0.507 0.540 0.496 0.518 532,864 0.5133 -3.09%
1999-01-08 0 2.425 2.400 2.500 2.400 2.425 125,000 301,250 2.4100 0.523 0.518 0.540 0.518 0.523 579,200 0.5201 1.04%
1999-01-07 0 2.400 2.400 - 2.400 2.400 272,000 652,800 2.4000 0.518 0.518 - 0.518 0.518 1,260,340 0.5180 2.13%
1999-01-06 0 2.350 2.350 2.400 - - 0 0 - 0.507 0.507 0.518 - - 0 - 0.00%
1999-01-05 0 2.350 2.300 2.400 - - 0 0 - 0.507 0.496 0.518 - - 0 - 0.00%
1999-01-04 0 2.350 2.350 2.375 2.350 2.350 30,000 70,500 2.3500 0.507 0.507 0.513 0.507 0.507 139,008 0.5072 -4.08%
1998-12-31 0 2.450 2.425 2.500 2.450 2.450 30,000 73,500 2.4500 0.529 0.523 0.540 0.529 0.529 139,008 0.5287 1.03%
1998-12-30 0 2.425 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
1998-12-29 0 2.425 2.425 2.500 2.425 2.450 40,000 97,500 2.4375 0.523 0.523 0.540 0.523 0.529 185,344 0.5260 -1.02%
1998-12-28 0 2.450 2.425 2.600 2.450 2.450 42,000 102,900 2.4500 0.529 0.523 0.561 0.529 0.529 194,611 0.5287 -2.00%
1998-12-24 0 2.500 2.475 2.500 2.500 2.500 5,000 12,500 2.5000 0.540 0.534 0.540 0.540 0.540 23,168 0.5395 0.00%
1998-12-23 0 2.500 2.475 2.500 2.500 2.500 30,000 75,000 2.5000 0.540 0.534 0.540 0.540 0.540 139,008 0.5395 -0.99%
1998-12-22 0 2.525 2.525 2.550 2.525 2.575 82,000 209,550 2.5555 0.545 0.545 0.550 0.545 0.556 379,955 0.5515 -3.81%
1998-12-21 0 2.625 2.550 2.650 - - 0 0 - 0.567 0.550 0.572 - - 0 - 0.00%
1998-12-18 0 2.625 2.575 2.650 - - 980 2,548 2.6000 0.567 0.556 0.572 - - 4,541 0.5611 0.00%
1998-12-17 0 2.625 - 2.700 - - 0 0 - 0.567 - 0.583 - - 0 - 0.00%
1998-12-16 0 2.625 2.600 2.700 - - 0 0 - 0.567 0.561 0.583 - - 0 - 0.00%
1998-12-15 0 2.625 2.600 2.625 2.625 2.625 20,000 52,500 2.6250 0.567 0.561 0.567 0.567 0.567 92,672 0.5665 -0.94%
1998-12-14 0 2.650 2.625 2.700 2.600 2.650 30,000 79,000 2.6333 0.572 0.567 0.583 0.561 0.572 139,008 0.5683 0.00%
1998-12-11 0 2.650 2.650 2.700 2.650 2.650 20,000 53,000 2.6500 0.572 0.572 0.583 0.572 0.572 92,672 0.5719 -5.36%
1998-12-10 0 2.800 2.625 2.750 2.650 2.800 121,000 325,800 2.6926 0.604 0.567 0.593 0.572 0.604 560,666 0.5811 -1.75%
1998-12-09 0 2.850 2.700 2.850 2.725 2.850 123,000 346,050 2.8134 0.615 0.583 0.615 0.588 0.615 569,933 0.6072 1.79%
1998-12-08 0 2.800 2.750 2.850 2.800 2.800 20,000 56,000 2.8000 0.604 0.593 0.615 0.604 0.604 92,672 0.6043 0.00%
1998-12-07 0 2.800 2.800 2.900 - - 0 0 - 0.604 0.604 0.626 - - 0 - 3.70%
1998-12-04 0 2.700 2.700 2.850 2.700 2.700 10,000 27,000 2.7000 0.583 0.583 0.615 0.583 0.583 46,336 0.5827 3.85%
1998-12-03 0 2.600 2.600 2.750 2.600 2.600 8,000 20,800 2.6000 0.561 0.561 0.593 0.561 0.561 37,069 0.5611 -5.45%
1998-12-02 0 2.750 - 2.750 2.750 2.750 20,000 55,000 2.7500 0.593 - 0.593 0.593 0.593 92,672 0.5935 -1.79%
1998-12-01 0 2.800 - 2.850 - - 0 0 - 0.604 - 0.615 - - 0 - 0.00%
1998-11-30 0 2.800 - 2.900 - - 0 0 - 0.604 - 0.626 - - 0 - 0.00%
1998-11-27 0 2.800 2.800 2.925 2.800 2.800 1,000 2,800 2.8000 0.604 0.604 0.631 0.604 0.604 4,634 0.6043 -3.45%
1998-11-26 0 2.900 2.775 2.900 2.875 2.900 25,000 72,375 2.8950 0.626 0.599 0.626 0.620 0.626 115,840 0.6248 5.45%
1998-11-25 0 2.750 2.750 2.900 2.750 2.950 155,000 437,325 2.8215 0.593 0.593 0.626 0.593 0.637 718,208 0.6089 -5.17%
1998-11-24 0 2.900 2.875 2.950 2.900 2.950 199,000 581,450 2.9219 0.626 0.620 0.637 0.626 0.637 922,087 0.6306 2.65%
1998-11-23 0 2.825 2.825 2.925 2.825 2.950 349,000 1,015,000 2.9083 0.610 0.610 0.631 0.610 0.637 1,617,127 0.6277 -3.42%
1998-11-20 0 2.925 2.925 2.975 2.900 2.975 101,000 296,800 2.9386 0.631 0.631 0.642 0.626 0.642 467,994 0.6342 0.86%
1998-11-19 0 2.900 2.875 2.925 2.900 2.900 100,000 290,000 2.9000 0.626 0.620 0.631 0.626 0.626 463,360 0.6259 0.00%
1998-11-18 0 2.900 2.875 2.900 2.850 2.900 70,000 200,500 2.8643 0.626 0.620 0.626 0.615 0.626 324,352 0.6182 1.75%
1998-11-17 0 2.850 2.850 2.875 2.850 2.850 106,000 302,100 2.8500 0.615 0.615 0.620 0.615 0.615 491,162 0.6151 -1.72%
1998-11-16 0 2.900 2.875 2.950 2.850 2.900 90,000 260,100 2.8900 0.626 0.620 0.637 0.615 0.626 417,024 0.6237 -0.85%
1998-11-13 0 2.925 2.900 2.975 2.925 2.950 30,000 88,000 2.9333 0.631 0.626 0.642 0.631 0.637 139,008 0.6331 -1.68%
1998-11-12 0 2.975 2.925 2.975 2.950 3.000 46,000 136,500 2.9674 0.642 0.631 0.642 0.637 0.647 213,146 0.6404 0.85%
1998-11-11 0 2.950 2.825 2.950 2.925 2.950 23,000 67,525 2.9359 0.637 0.610 0.637 0.631 0.637 106,573 0.6336 0.85%
1998-11-10 0 2.925 2.825 3.000 - - 0 0 - 0.631 0.610 0.647 - - 0 - 0.00%
1998-11-09 0 2.925 2.900 2.925 2.925 2.925 10,000 29,250 2.9250 0.631 0.626 0.631 0.631 0.631 46,336 0.6313 0.00%
1998-11-06 0 2.925 2.900 2.925 2.925 2.950 60,000 176,500 2.9417 0.631 0.626 0.631 0.631 0.637 278,016 0.6349 -2.50%
1998-11-05 0 3.000 2.850 3.000 2.800 3.000 158,000 447,800 2.8342 0.647 0.615 0.647 0.604 0.647 732,109 0.6117 3.45%
1998-11-04 0 2.900 2.850 3.000 2.900 3.000 130,000 383,000 2.9462 0.626 0.615 0.647 0.626 0.647 602,368 0.6358 -4.92%
1998-11-03 0 3.050 3.000 3.100 3.000 3.050 120,000 365,125 3.0427 0.658 0.647 0.669 0.647 0.658 556,032 0.6567 2.52%
1998-11-02 0 2.975 2.950 3.100 2.975 3.000 30,000 89,500 2.9833 0.642 0.637 0.669 0.642 0.647 139,008 0.6438 -0.83%
1998-10-30 0 3.000 2.950 3.050 - - 0 0 - 0.647 0.637 0.658 - - 0 - 0.00%
1998-10-29 0 3.000 2.925 3.000 3.025 3.050 111,000 337,525 3.0408 0.647 0.631 0.647 0.653 0.658 514,330 0.6562 -0.83%
1998-10-27 0 3.025 2.900 3.050 2.900 3.025 201,000 590,975 2.9402 0.653 0.626 0.658 0.626 0.653 931,354 0.6345 8.04%
1998-10-26 0 2.800 2.800 2.900 2.600 3.025 469,088 1,319,821 2.8136 0.604 0.604 0.626 0.561 0.653 2,173,567 0.6072 8.74%
1998-10-23 0 2.575 2.550 2.625 - - 0 0 - 0.556 0.550 0.567 - - 0 - 0.00%
1998-10-22 0 2.575 2.600 2.625 2.550 2.550 9,000 22,950 2.5500 0.556 0.561 0.567 0.550 0.550 41,702 0.5503 1.98%
1998-10-21 0 2.525 2.525 2.600 - - 0 0 - 0.545 0.545 0.561 - - 0 - 1.00%
1998-10-20 0 2.500 2.475 2.550 2.500 2.550 65,000 164,750 2.5346 0.540 0.534 0.550 0.540 0.550 301,184 0.5470 2.04%
1998-10-19 0 2.450 2.425 2.450 2.400 2.450 122,000 298,375 2.4457 0.529 0.523 0.529 0.518 0.529 565,299 0.5278 2.08%
1998-10-16 0 2.400 2.400 - 2.400 2.400 3,000 7,200 2.4000 0.518 0.518 - 0.518 0.518 13,901 0.5180 0.00%
1998-10-15 0 2.400 2.375 2.450 - - 0 0 - 0.518 0.513 0.529 - - 0 - 0.00%
1998-10-14 0 2.400 2.400 - 2.325 2.400 21,500 51,100 2.3767 0.518 0.518 - 0.502 0.518 99,622 0.5129 0.00%
1998-10-13 0 2.400 2.325 2.500 2.400 2.400 3,000 7,200 2.4000 0.518 0.502 0.540 0.518 0.518 13,901 0.5180 0.00%
1998-10-12 0 2.400 2.250 2.400 2.300 2.400 53,000 125,100 2.3604 0.518 0.486 0.518 0.496 0.518 245,581 0.5094 0.00%
1998-10-09 0 2.400 2.400 2.425 2.300 2.425 67,000 161,050 2.4037 0.518 0.518 0.523 0.496 0.523 310,451 0.5188 0.00%
1998-10-08 0 2.400 - 2.425 - - 0 0 - 0.518 - 0.523 - - 0 - 0.00%
1998-10-07 0 2.400 - 2.400 - - 0 0 - 0.518 - 0.518 - - 0 - -1.03%
1998-10-05 0 2.425 - 2.425 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1998-09-30 0 2.425 - 2.425 2.425 2.425 1,000 2,425 2.4250 0.523 - 0.523 0.523 0.523 4,634 0.5234 3.19%
1998-09-29 0 2.350 2.100 - - - 0 0 - 0.507 0.453 - - - 0 - 0.00%
1998-09-28 0 2.350 2.075 2.350 - - 0 0 - 0.507 0.448 0.507 - - 0 - 0.00%
1998-09-25 0 2.350 2.075 2.350 - - 0 0 - 0.507 0.448 0.507 - - 0 - 0.00%
1998-09-24 0 2.350 2.100 2.350 - - 0 0 - 0.507 0.453 0.507 - - 0 - 0.00%
1998-09-23 0 2.350 2.075 2.350 - - 0 0 - 0.507 0.448 0.507 - - 0 - -2.08%
1998-09-22 0 2.400 2.075 2.450 - - 0 0 - 0.518 0.448 0.529 - - 0 - 0.00%
1998-09-21 0 2.400 2.075 2.400 - - 0 0 - 0.518 0.448 0.518 - - 0 - 0.00%
1998-09-18 0 2.400 2.075 2.400 - - 0 0 - 0.518 0.448 0.518 - - 0 - 0.00%
1998-09-17 0 2.400 2.075 - - - 0 0 - 0.518 0.448 - - - 0 - 0.00%
1998-09-16 0 2.400 2.075 2.600 - - 0 0 - 0.518 0.448 0.561 - - 0 - 0.00%
1998-09-15 0 2.400 2.100 2.400 - - 0 0 - 0.518 0.453 0.518 - - 0 - -5.88%
1998-09-14 0 2.550 - 2.550 - - 0 0 - 0.550 - 0.550 - - 0 - -5.56%
1998-09-11 0 2.700 - 2.700 2.700 2.750 43,000 116,450 2.7081 0.583 - 0.583 0.583 0.593 199,245 0.5845 -1.82%
1998-09-10 0 2.750 2.700 2.800 2.400 2.750 174,000 444,700 2.5557 0.593 0.583 0.604 0.518 0.593 806,247 0.5516 17.02%
1998-09-09 0 2.350 2.325 2.450 2.175 2.375 81,000 188,750 2.3302 0.507 0.502 0.529 0.469 0.513 375,322 0.5029 8.05%
1998-09-08 0 2.175 2.175 2.275 2.075 2.175 10,000 21,550 2.1550 0.469 0.469 0.491 0.448 0.469 46,336 0.4651 6.10%
1998-09-07 0 2.050 2.000 - 2.000 2.050 314,000 643,000 2.0478 0.442 0.432 - 0.432 0.442 1,454,951 0.4419 5.13%
1998-09-04 0 1.950 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
1998-09-03 0 1.950 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
1998-09-02 0 1.950 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
1998-09-01 0 1.950 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
1998-08-31 0 1.950 1.930 1.980 1.950 1.980 100,000 195,180 1.9518 0.421 0.417 0.427 0.421 0.427 463,360 0.4212 -1.52%
1998-08-28 0 1.980 1.970 2.025 1.980 2.050 65,000 131,175 2.0181 0.427 0.425 0.437 0.427 0.442 301,184 0.4355 -3.41%
1998-08-27 0 2.050 2.050 2.150 - - 0 0 - 0.442 0.442 0.464 - - 0 - 1.23%
1998-08-26 0 2.025 2.025 - - - 0 0 - 0.437 0.437 - - - 0 - 0.00%
1998-08-25 0 2.025 2.025 2.150 2.025 2.050 64,000 131,100 2.0484 0.437 0.437 0.464 0.437 0.442 296,550 0.4421 -1.22%
1998-08-24 0 2.050 2.000 - - - 0 0 - 0.442 0.432 - - - 0 - 0.00%
1998-08-21 0 2.050 2.050 2.200 - - 0 0 - 0.442 0.442 0.475 - - 0 - 2.50%
1998-08-20 0 2.000 2.000 2.100 2.000 2.050 11,000 22,050 2.0045 0.432 0.432 0.453 0.432 0.442 50,970 0.4326 -4.76%
1998-08-19 0 2.100 2.025 2.100 2.050 2.200 1,127,000 2,260,150 2.0055 0.453 0.437 0.453 0.442 0.475 5,222,068 0.4328 -6.67%
1998-08-18 0 2.250 2.200 2.350 2.250 2.250 20,000 45,000 2.2500 0.486 0.475 0.507 0.486 0.486 92,672 0.4856 -4.26%
1998-08-14 0 2.350 2.350 2.400 - - 0 0 - 0.507 0.507 0.518 - - 0 - 6.82%
1998-08-13 0 2.200 2.000 2.200 2.200 2.250 40,000 88,500 2.2125 0.475 0.432 0.475 0.475 0.486 185,344 0.4775 -8.33%
1998-08-12 0 2.400 2.200 2.400 - - 0 0 - 0.518 0.475 0.518 - - 0 - 0.00%
1998-08-11 0 2.400 2.200 2.400 - - 0 0 - 0.518 0.475 0.518 - - 0 - 0.00%
1998-08-10 0 2.400 - 2.400 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1998-08-07 0 2.400 - 2.400 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1998-08-06 0 2.400 2.250 2.400 - - 0 0 - 0.518 0.486 0.518 - - 0 - 0.00%
1998-08-05 0 2.400 2.250 2.400 - - 0 0 - 0.518 0.486 0.518 - - 0 - 0.00%
1998-08-04 0 2.400 2.400 - 2.250 2.250 15,000 33,750 2.2500 0.518 0.518 - 0.486 0.486 69,504 0.4856 0.00%
1998-08-03 0 2.400 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1998-07-31 0 2.400 2.400 - 2.250 2.250 5,000 11,250 2.2500 0.518 0.518 - 0.486 0.486 23,168 0.4856 4.35%
1998-07-30 0 2.300 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
1998-07-29 0 2.300 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
1998-07-28 0 2.300 2.250 - - - 0 0 - 0.496 0.486 - - - 0 - 0.00%
1998-07-27 0 2.300 2.250 2.400 2.300 2.350 37,000 85,600 2.3135 0.496 0.486 0.518 0.496 0.507 171,443 0.4993 -4.17%
1998-07-24 0 2.400 2.400 - - - 0 0 - 0.518 0.518 - - - 0 - 6.67%
1998-07-23 0 2.250 2.100 - - - 0 0 - 0.486 0.453 - - - 0 - 0.00%
1998-07-22 0 2.250 2.250 2.450 2.250 2.400 145,000 345,750 2.3845 0.486 0.486 0.529 0.486 0.518 671,872 0.5146 -4.26%
1998-07-21 0 2.350 2.300 2.400 - - 0 0 - 0.507 0.496 0.518 - - 0 - 0.00%
1998-07-20 0 2.350 2.300 2.450 2.350 2.400 1,125,000 2,645,000 2.3511 0.507 0.496 0.529 0.507 0.518 5,212,801 0.5074 -4.08%
1998-07-17 0 2.450 2.425 2.450 2.425 2.450 58,000 140,700 2.4259 0.529 0.523 0.529 0.523 0.529 268,749 0.5235 0.00%
1998-07-16 0 2.450 2.400 2.500 - - 0 0 - 0.529 0.518 0.540 - - 0 - 0.00%
1998-07-15 0 2.450 2.400 2.500 2.450 2.500 50,000 123,500 2.4700 0.529 0.518 0.540 0.529 0.540 231,680 0.5331 0.00%
1998-07-14 0 2.450 2.400 - - - 0 0 - 0.529 0.518 - - - 0 - 0.00%
1998-07-13 0 2.450 2.400 - - - 23,000 51,750 2.2500 0.529 0.518 - - - 106,573 0.4856 0.00%
1998-07-10 0 2.450 2.400 2.550 - - 0 0 - 0.529 0.518 0.550 - - 0 - 0.00%
1998-07-09 0 2.450 2.450 2.525 - - 0 0 - 0.529 0.529 0.545 - - 0 - 0.00%
1998-07-08 0 2.450 2.450 2.525 2.450 2.525 75,000 185,450 2.4727 0.529 0.529 0.545 0.529 0.545 347,520 0.5336 -2.97%
1998-07-07 0 2.525 2.500 2.525 2.525 2.550 27,000 68,300 2.5296 0.545 0.540 0.545 0.545 0.550 125,107 0.5459 0.00%
1998-07-06 0 2.525 2.500 2.600 - - 0 0 - 0.545 0.540 0.561 - - 0 - 0.00%
1998-07-03 0 2.525 2.525 2.600 2.525 2.550 35,000 89,050 2.5443 0.545 0.545 0.561 0.545 0.550 162,176 0.5491 -2.88%
1998-07-02 0 2.600 2.550 2.650 2.600 2.700 85,300 224,485 2.6317 0.561 0.550 0.572 0.561 0.583 395,246 0.5680 0.00%
1998-06-30 0 2.600 2.600 2.750 - - 0 0 - 0.561 0.561 0.593 - - 0 - 0.00%
1998-06-29 0 2.600 2.600 - 2.600 2.600 90,000 234,000 2.6000 0.561 0.561 - 0.561 0.561 417,024 0.5611 -1.89%
1998-06-26 0 2.650 2.600 - - - 0 0 - 0.572 0.561 - - - 0 - 0.00%
1998-06-25 0 2.650 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
1998-06-24 0 2.650 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
1998-06-23 0 2.650 2.625 - - - 0 0 - 0.572 0.567 - - - 0 - 0.00%
1998-06-22 0 2.650 2.650 2.700 2.650 2.700 135,000 358,775 2.6576 0.572 0.572 0.583 0.572 0.583 625,536 0.5735 -2.75%
1998-06-19 0 2.725 2.700 2.725 2.700 2.750 65,000 177,500 2.7308 0.588 0.583 0.588 0.583 0.593 301,184 0.5893 -2.68%
1998-06-18 0 2.800 2.750 2.825 2.800 2.950 120,000 338,750 2.8229 0.604 0.593 0.610 0.604 0.637 556,032 0.6092 -1.75%
1998-06-17 0 2.850 2.800 2.975 2.850 2.900 100,000 286,000 2.8600 0.615 0.604 0.642 0.615 0.626 463,360 0.6172 -5.00%
1998-06-16 0 3.000 - 3.000 2.900 3.000 35,000 104,600 2.9886 0.647 - 0.647 0.626 0.647 162,176 0.6450 1.69%
1998-06-15 0 2.950 2.850 - 2.850 2.950 25,000 71,725 2.8690 0.637 0.615 - 0.615 0.637 115,840 0.6192 1.72%
1998-06-12 0 2.900 2.900 3.100 2.900 3.150 74,000 223,575 3.0213 0.626 0.626 0.669 0.626 0.680 342,886 0.6520 -1.69%
1998-06-11 0 2.950 2.950 3.050 2.950 2.950 24,000 70,800 2.9500 0.637 0.637 0.658 0.637 0.637 111,206 0.6367 -3.28%
1998-06-10 0 3.050 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
1998-06-09 0 3.050 3.025 - 3.050 3.100 26,000 80,250 3.0865 0.658 0.653 - 0.658 0.669 120,474 0.6661 -3.17%
1998-06-08 0 3.150 3.125 - 3.150 3.150 20,000 63,000 3.1500 0.680 0.674 - 0.680 0.680 92,672 0.6798 0.00%
1998-06-05 0 3.150 3.150 - 3.150 3.150 3,000 9,450 3.1500 0.680 0.680 - 0.680 0.680 13,901 0.6798 -1.56%
1998-06-04 0 3.200 3.150 3.200 3.200 3.200 25,000 80,000 3.2000 0.691 0.680 0.691 0.691 0.691 115,840 0.6906 0.00%
1998-06-03 0 3.200 3.200 3.300 3.200 3.250 934,000 2,854,300 3.0560 0.691 0.691 0.712 0.691 0.701 4,327,783 0.6595 -1.54%
1998-06-02 0 3.250 3.250 - 3.200 3.250 99,000 320,400 3.2364 0.701 0.701 - 0.691 0.701 458,727 0.6985 0.00%
1998-06-01 0 3.250 3.250 - 3.225 3.350 30,000 98,250 3.2750 0.701 0.701 - 0.696 0.723 139,008 0.7068 -3.70%
1998-05-29 0 3.375 3.300 3.450 3.375 3.375 20,000 67,500 3.3750 0.728 0.712 0.745 0.728 0.728 92,672 0.7284 0.00%
1998-05-28 0 3.375 3.300 3.500 3.300 3.600 71,000 242,875 3.4208 0.728 0.712 0.755 0.712 0.777 328,986 0.7383 -6.25%
1998-05-27 0 3.600 - 3.600 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
1998-05-26 0 3.600 3.600 - - - 0 0 - 0.777 0.777 - - - 0 - 2.86%
1998-05-25 0 3.500 3.450 3.500 3.500 3.500 25,000 87,500 3.5000 0.755 0.745 0.755 0.755 0.755 115,840 0.7554 -1.41%
1998-05-22 0 3.550 3.500 3.550 3.600 3.600 5,000 18,000 3.6000 0.766 0.755 0.766 0.777 0.777 23,168 0.7769 -1.39%
1998-05-21 0 3.600 3.600 - 3.500 3.500 4,000 14,000 3.5000 0.777 0.777 - 0.755 0.755 18,534 0.7554 0.00%
1998-05-20 0 3.600 3.500 3.600 3.500 3.600 53,000 185,600 3.5019 0.777 0.755 0.777 0.755 0.777 245,581 0.7558 -2.70%
1998-05-19 0 3.700 3.550 3.700 3.550 3.700 59,000 209,600 3.5525 0.799 0.766 0.799 0.766 0.799 273,382 0.7667 -1.33%
1998-05-18 0 3.750 3.575 3.750 - - 0 0 - 0.809 0.772 0.809 - - 0 - 0.00%
1998-05-15 0 3.750 3.550 3.750 - - 0 0 - 0.809 0.766 0.809 - - 0 - 0.00%
1998-05-14 0 3.750 3.750 3.800 3.500 3.500 10,000 35,000 3.5000 0.809 0.809 0.820 0.755 0.755 46,336 0.7554 1.35%
1998-05-13 0 3.700 3.500 3.800 3.600 3.700 19,000 68,800 3.6211 0.799 0.755 0.820 0.777 0.799 88,038 0.7815 0.00%
1998-05-12 0 3.700 3.700 3.900 3.700 3.700 20,000 74,000 3.7000 0.799 0.799 0.842 0.799 0.799 92,672 0.7985 -5.13%
1998-05-11 0 3.900 3.750 3.900 3.750 3.900 25,000 96,700 3.8680 0.842 0.809 0.842 0.809 0.842 115,840 0.8348 4.00%
1998-05-08 0 3.750 3.700 - 3.600 3.750 4,000 14,850 3.7125 0.809 0.799 - 0.777 0.809 18,534 0.8012 2.74%
1998-05-07 0 3.650 3.700 3.750 3.600 3.700 60,000 218,000 3.6333 0.788 0.799 0.809 0.777 0.799 278,016 0.7841 -1.35%
1998-05-06 0 3.700 3.600 3.750 3.500 3.700 146,000 523,500 3.5856 0.799 0.777 0.809 0.755 0.799 676,506 0.7738 1.37%
1998-05-05 0 3.650 3.650 3.700 3.650 3.900 165,000 623,750 3.7803 0.788 0.788 0.799 0.788 0.842 764,544 0.8158 -8.75%
1998-05-04 0 4.000 4.000 4.200 4.000 4.200 21,000 88,000 4.1905 0.863 0.863 0.906 0.863 0.906 97,306 0.9044 -9.09%
1998-05-01 0 4.400 - 4.400 - - 0 0 - 0.950 - 0.950 - - 0 - -10.20%
1998-04-30 0 4.900 - - - - 0 0 - 1.057 - - - - 0 - 0.00%
1998-04-29 0 4.900 - - - - 0 0 - 1.057 - - - - 0 - 0.00%
1998-04-28 0 4.900 - 4.900 - - 0 0 - 1.057 - 1.057 - - 0 - 0.00%
1998-04-27 0 4.900 - - - - 0 0 - 1.057 - - - - 0 - 0.00%
1998-04-24 0 4.900 - - - - 0 0 - 1.057 - - - - 0 - 0.00%
1998-04-23 0 4.900 4.900 5.000 - - 0 0 - 1.057 1.057 1.079 - - 0 - 0.00%
1998-04-22 0 4.900 4.900 5.000 - - 0 0 - 1.057 1.057 1.079 - - 0 - 0.00%
1998-04-21 0 4.900 4.900 5.000 4.900 5.000 30,000 149,200 4.9733 1.057 1.057 1.079 1.057 1.079 139,008 1.0733 -2.00%
1998-04-20 0 5.000 4.900 5.000 5.000 5.000 7,000 35,000 5.0000 1.079 1.057 1.079 1.079 1.079 32,435 1.0791 0.00%
1998-04-17 0 5.000 4.850 5.000 5.000 5.000 20,000 100,000 5.0000 1.079 1.047 1.079 1.079 1.079 92,672 1.0791 0.00%
1998-04-16 0 5.000 4.800 - 4.800 5.000 3,000 14,800 4.9333 1.079 1.036 - 1.036 1.079 13,901 1.0647 3.09%
1998-04-15 0 4.850 4.850 5.000 4.850 4.950 105,000 514,250 4.8976 1.047 1.047 1.079 1.047 1.068 486,528 1.0570 -2.02%
1998-04-14 0 4.950 4.900 5.000 4.950 5.000 56,000 278,500 4.9732 1.068 1.057 1.079 1.068 1.079 259,482 1.0733 -1.98%
1998-04-09 0 5.050 5.000 5.100 5.050 5.050 20,000 101,000 5.0500 1.090 1.079 1.101 1.090 1.090 92,672 1.0899 0.00%
1998-04-08 0 5.050 5.000 5.100 5.050 5.050 40,000 202,000 5.0500 1.090 1.079 1.101 1.090 1.090 185,344 1.0899 0.00%
1998-04-07 0 5.050 - 5.200 - - 0 0 - 1.090 - 1.122 - - 0 - 0.00%
1998-04-03 0 5.050 5.050 5.100 5.000 5.000 48,000 240,000 5.0000 1.090 1.090 1.101 1.079 1.079 222,413 1.0791 0.00%
1998-04-02 0 5.050 5.000 5.050 5.000 5.050 31,000 156,000 5.0323 1.090 1.079 1.090 1.079 1.090 143,642 1.0860 -0.98%
1998-04-01 0 5.100 5.000 5.200 5.100 5.100 25,000 127,500 5.1000 1.101 1.079 1.122 1.101 1.101 115,840 1.1007 -1.92%
1998-03-31 0 5.200 5.100 5.200 - - 0 0 - 1.122 1.101 1.122 - - 0 - 0.00%
1998-03-30 0 5.200 5.100 5.200 - - 20,000 103,000 5.1500 1.122 1.101 1.122 - - 92,672 1.1114 0.00%
1998-03-27 0 5.200 5.000 5.200 - - 0 0 - 1.122 1.079 1.122 - - 0 - 0.00%
1998-03-26 0 5.200 5.050 5.200 - - 0 0 - 1.122 1.090 1.122 - - 0 - 0.00%
1998-03-25 0 5.200 5.000 5.200 5.200 5.250 47,000 246,500 5.2447 1.122 1.079 1.122 1.122 1.133 217,779 1.1319 0.97%
1998-03-24 0 5.150 5.050 5.200 - - 0 0 - 1.111 1.090 1.122 - - 0 - 0.00%
1998-03-23 0 5.150 5.100 5.200 - - 0 0 - 1.111 1.101 1.122 - - 0 - 0.00%
1998-03-20 0 5.150 5.100 5.200 5.150 5.200 15,000 77,750 5.1833 1.111 1.101 1.122 1.111 1.122 69,504 1.1186 -0.96%
1998-03-19 0 5.200 5.100 5.200 - - 0 0 - 1.122 1.101 1.122 - - 0 - 0.00%
1998-03-18 0 5.200 5.000 5.200 - - 0 0 - 1.122 1.079 1.122 - - 0 - 0.00%
1998-03-17 0 5.200 - 5.200 5.150 5.200 31,000 160,950 5.1919 1.122 - 1.122 1.111 1.122 143,642 1.1205 1.96%
1998-03-16 0 5.100 5.100 5.200 5.050 5.050 5,000 25,250 5.0500 1.101 1.101 1.122 1.090 1.090 23,168 1.0899 0.99%
1998-03-13 0 5.050 5.000 5.050 5.050 5.100 94,000 477,300 5.0777 1.090 1.079 1.090 1.090 1.101 435,559 1.0958 -2.88%
1998-03-12 0 5.200 5.050 5.200 5.100 5.200 20,000 103,300 5.1650 1.122 1.090 1.122 1.101 1.122 92,672 1.1147 1.96%
1998-03-11 0 5.100 5.100 5.200 5.100 5.200 96,000 495,000 5.1563 1.101 1.101 1.122 1.101 1.122 444,826 1.1128 -1.92%
1998-03-10 0 5.200 5.150 5.200 5.150 5.200 74,000 384,750 5.1993 1.122 1.111 1.122 1.111 1.122 342,886 1.1221 0.00%
1998-03-09 0 5.200 5.150 5.200 5.200 5.250 138,001 718,605 5.2072 1.122 1.111 1.122 1.122 1.133 639,442 1.1238 0.00%
1998-03-06 0 5.200 5.200 5.350 5.200 5.350 12,000 63,900 5.3250 1.122 1.122 1.155 1.122 1.155 55,603 1.1492 -1.89%
1998-03-05 0 5.300 5.200 5.300 - - 0 0 - 1.144 1.122 1.144 - - 0 - -2.75%
1998-03-04 0 5.450 5.350 5.450 - - 0 0 - 1.176 1.155 1.176 - - 0 - 0.00%
1998-03-03 0 5.450 - - - - 0 0 - 1.176 - - - - 0 - 0.00%
1998-03-02 0 5.450 - - - - 0 0 - 1.176 - - - - 0 - 0.00%
1998-02-27 0 5.450 5.300 5.450 5.400 5.450 19,000 102,300 5.3842 1.176 1.144 1.176 1.165 1.176 88,038 1.1620 0.93%
1998-02-26 0 5.400 5.350 5.500 5.300 5.400 70,000 373,500 5.3357 1.165 1.155 1.187 1.144 1.165 324,352 1.1515 1.89%
1998-02-25 0 5.300 5.250 5.350 5.250 5.300 7,000 36,850 5.2643 1.144 1.133 1.155 1.133 1.144 32,435 1.1361 -1.85%
1998-02-24 0 5.400 - - - - 0 0 - 1.165 - - - - 0 - 0.00%
1998-02-23 0 5.400 - - - - 65,000 351,780 5.4120 1.165 - - - - 301,184 1.1680 0.00%
1998-02-20 0 5.400 5.300 5.400 5.400 5.400 6,000 32,400 5.4000 1.165 1.144 1.165 1.165 1.165 27,802 1.1654 0.00%
1998-02-19 0 5.400 5.350 5.450 5.350 5.450 90,000 487,550 5.4172 1.165 1.155 1.176 1.155 1.176 417,024 1.1691 -1.82%
1998-02-18 0 5.500 5.500 5.650 5.300 5.500 39,000 213,500 5.4744 1.187 1.187 1.219 1.144 1.187 180,710 1.1814 5.77%
1998-02-17 0 5.200 5.200 - - - 0 0 - 1.122 1.122 - - - 0 - 0.97%
1998-02-16 0 5.150 5.100 5.350 5.150 5.250 45,000 234,250 5.2056 1.111 1.101 1.155 1.111 1.133 208,512 1.1234 -5.50%
1998-02-13 0 5.450 5.300 5.450 5.500 5.500 100,000 550,000 5.5000 1.176 1.144 1.176 1.187 1.187 463,360 1.1870 0.93%
1998-02-12 0 5.400 5.350 5.400 5.400 5.400 10,000 54,000 5.4000 1.165 1.155 1.165 1.165 1.165 46,336 1.1654 -1.82%
1998-02-11 0 5.500 5.450 5.550 5.400 5.550 78,000 426,600 5.4692 1.187 1.176 1.198 1.165 1.198 361,421 1.1803 3.77%
1998-02-10 0 5.300 5.300 5.350 5.250 5.300 19,000 100,200 5.2737 1.144 1.144 1.155 1.133 1.144 88,038 1.1381 0.95%
1998-02-09 0 5.250 5.250 5.350 5.250 5.300 33,000 174,750 5.2955 1.133 1.133 1.155 1.133 1.144 152,909 1.1428 0.96%
1998-02-06 0 5.200 5.000 5.300 4.800 5.200 26,000 129,050 4.9635 1.122 1.079 1.144 1.036 1.122 120,474 1.0712 10.05%
1998-02-05 0 4.725 4.625 - 4.650 4.725 9,000 42,300 4.7000 1.020 0.998 - 1.004 1.020 41,702 1.0143 2.72%
1998-02-04 0 4.600 4.600 - 4.600 4.600 3,000 13,800 4.6000 0.993 0.993 - 0.993 0.993 13,901 0.9927 2.22%
1998-02-03 0 4.500 4.300 - - - 370,000 1,711,000 4.6243 0.971 0.928 - - - 1,714,432 0.9980 0.00%
1998-02-02 0 4.500 4.400 4.625 4.375 4.525 175,620 776,135 4.4194 0.971 0.950 0.998 0.944 0.977 813,753 0.9538 0.00%
1998-01-27 0 4.500 4.500 - - - 0 0 - 0.971 0.971 - - - 0 - 4.65%
1998-01-26 0 4.300 4.300 4.500 4.300 4.300 18,000 77,400 4.3000 0.928 0.928 0.971 0.928 0.928 83,405 0.9280 -4.44%
1998-01-23 0 4.500 - 4.500 - - 0 0 - 0.971 - 0.971 - - 0 - 0.00%
1998-01-22 0 4.500 - 4.700 4.500 4.600 25,000 113,000 4.5200 0.971 - 1.014 0.971 0.993 115,840 0.9755 -6.25%
1998-01-21 0 4.800 - 4.800 - - 0 0 - 1.036 - 1.036 - - 0 - 0.00%
1998-01-20 0 4.800 - 4.800 - - 0 0 - 1.036 - 1.036 - - 0 - 0.00%
1998-01-19 0 4.800 - - 4.800 4.800 2,000 9,600 4.8000 1.036 - - 1.036 1.036 9,267 1.0359 0.00%
1998-01-16 0 4.800 4.800 - - - 0 0 - 1.036 1.036 - - - 0 - 4.35%
1998-01-15 0 4.600 4.500 - 4.600 4.600 10,000 46,000 4.6000 0.993 0.971 - 0.993 0.993 46,336 0.9927 -2.13%
1998-01-14 0 4.700 4.800 - - - 0 0 - 1.014 1.036 - - - 0 - 4.44%
1998-01-13 0 4.500 4.400 4.750 4.500 4.600 20,000 91,000 4.5500 0.971 0.950 1.025 0.971 0.993 92,672 0.9820 -5.26%
1998-01-12 0 4.750 - 4.750 4.750 4.750 5,000 23,750 4.7500 1.025 - 1.025 1.025 1.025 23,168 1.0251 -5.00%
1998-01-09 0 5.000 - 5.050 5.000 5.000 10,000 50,000 5.0000 1.079 - 1.090 1.079 1.079 46,336 1.0791 -1.96%
1998-01-08 0 5.100 5.000 5.150 5.100 5.250 143,000 739,750 5.1731 1.101 1.079 1.111 1.101 1.133 662,605 1.1164 -3.77%
1998-01-07 0 5.300 5.250 5.400 5.300 5.550 70,000 377,550 5.3936 1.144 1.133 1.165 1.144 1.198 324,352 1.1640 -5.36%
1998-01-06 0 5.600 5.550 5.650 5.600 5.650 50,000 280,500 5.6100 1.209 1.198 1.219 1.209 1.219 231,680 1.2107 -0.88%
1998-01-05 0 5.650 5.650 5.750 5.650 5.650 10,000 56,500 5.6500 1.219 1.219 1.241 1.219 1.219 46,336 1.2194 -0.88%
1998-01-02 0 5.700 5.700 5.800 5.700 5.750 34,000 194,800 5.7294 1.230 1.230 1.252 1.230 1.241 157,542 1.2365 -0.87%
1997-12-31 0 5.750 - - 5.700 5.800 204,000 1,170,700 5.7387 1.241 - - 1.230 1.252 945,255 1.2385 0.88%
1997-12-30 0 5.700 5.700 5.750 5.700 5.750 75,000 427,650 5.7020 1.230 1.230 1.241 1.230 1.241 347,520 1.2306 0.88%
1997-12-29 0 5.650 5.600 5.750 5.650 5.700 25,000 142,250 5.6900 1.219 1.209 1.241 1.219 1.230 115,840 1.2280 0.89%
1997-12-24 0 5.600 5.550 5.700 - - 0 0 - 1.209 1.198 1.230 - - 0 - 0.00%
1997-12-23 0 5.600 5.600 5.700 5.550 5.550 45,000 249,750 5.5500 1.209 1.209 1.230 1.198 1.198 208,512 1.1978 0.00%
1997-12-22 0 5.600 5.550 5.700 5.550 5.650 95,000 530,250 5.5816 1.209 1.198 1.230 1.198 1.219 440,192 1.2046 -2.61%
1997-12-19 0 5.750 5.700 5.850 5.750 5.800 50,000 288,500 5.7700 1.241 1.230 1.263 1.241 1.252 231,680 1.2453 -2.54%
1997-12-18 0 5.900 5.850 5.900 5.700 5.900 136,000 789,400 5.8044 1.273 1.263 1.273 1.230 1.273 630,170 1.2527 1.72%
1997-12-17 0 5.800 5.700 5.850 5.800 5.850 70,000 406,750 5.8107 1.252 1.230 1.263 1.252 1.263 324,352 1.2540 2.65%
1997-12-16 0 5.650 5.650 5.900 5.650 5.650 10,000 56,500 5.6500 1.219 1.219 1.273 1.219 1.219 46,336 1.2194 -4.24%
1997-12-15 0 5.900 5.900 6.000 5.650 5.650 5,000 28,250 5.6500 1.273 1.273 1.295 1.219 1.219 23,168 1.2194 0.00%
1997-12-12 0 5.900 - 5.950 - - 0 0 - 1.273 - 1.284 - - 0 - 0.00%
1997-12-11 0 5.900 5.900 6.050 5.650 5.650 5,000 28,250 5.6500 1.273 1.273 1.306 1.219 1.219 23,168 1.2194 0.85%
1997-12-10 0 5.850 5.800 5.850 5.850 5.900 20,000 117,500 5.8750 1.263 1.252 1.263 1.263 1.273 92,672 1.2679 -2.50%
1997-12-09 0 6.000 5.850 6.100 - - 0 0 - 1.295 1.263 1.316 - - 0 - 0.00%
1997-12-08 0 6.000 5.950 6.000 5.900 6.100 72,000 434,350 6.0326 1.295 1.284 1.295 1.273 1.316 333,619 1.3019 1.69%
1997-12-05 0 5.900 5.800 5.950 5.900 5.950 80,000 474,000 5.9250 1.273 1.252 1.284 1.273 1.284 370,688 1.2787 0.00%
1997-12-04 0 5.900 5.850 6.000 5.900 5.900 15,000 88,500 5.9000 1.273 1.263 1.295 1.273 1.273 69,504 1.2733 0.85%
1997-12-03 0 5.850 5.850 5.900 5.850 5.900 13,000 76,550 5.8885 1.263 1.263 1.273 1.263 1.273 60,237 1.2708 -0.85%
1997-12-02 0 5.900 - 5.950 5.900 6.000 70,000 416,000 5.9429 1.273 - 1.284 1.273 1.295 324,352 1.2826 -1.67%
1997-12-01 0 6.000 5.850 6.000 5.900 6.050 137,000 813,300 5.9365 1.295 1.263 1.295 1.273 1.306 634,803 1.2812 1.69%
1997-11-28 0 5.900 5.900 6.000 5.900 5.900 10,000 59,000 5.9000 1.273 1.273 1.295 1.273 1.273 46,336 1.2733 -1.67%
1997-11-27 0 6.000 5.900 6.050 6.000 6.050 47,000 283,000 6.0213 1.295 1.273 1.306 1.295 1.306 217,779 1.2995 -2.44%
1997-11-26 0 6.150 6.050 6.150 6.000 6.150 55,000 336,750 6.1227 1.327 1.306 1.327 1.295 1.327 254,848 1.3214 4.24%
1997-11-25 0 5.900 5.900 6.000 5.850 5.900 43,000 252,300 5.8674 1.273 1.273 1.295 1.263 1.273 199,245 1.2663 -1.67%
1997-11-24 0 6.000 5.950 6.150 5.850 6.000 22,000 130,700 5.9409 1.295 1.284 1.327 1.263 1.295 101,939 1.2821 3.45%
1997-11-21 0 5.800 5.800 5.900 5.750 5.750 3,000 17,250 5.7500 1.252 1.252 1.273 1.241 1.241 13,901 1.2409 0.87%
1997-11-20 0 5.750 5.650 5.850 5.750 5.750 5,000 28,750 5.7500 1.241 1.219 1.263 1.241 1.241 23,168 1.2409 -0.86%
1997-11-19 0 5.800 5.650 5.850 5.800 5.800 20,000 116,000 5.8000 1.252 1.219 1.263 1.252 1.252 92,672 1.2517 0.00%
1997-11-18 0 5.800 5.800 5.900 5.800 5.850 155,000 905,500 5.8419 1.252 1.252 1.273 1.252 1.263 718,208 1.2608 0.00%
1997-11-17 0 5.800 5.800 6.000 5.800 5.850 16,000 93,350 5.8344 1.252 1.252 1.295 1.252 1.263 74,138 1.2591 1.75%
1997-11-14 0 5.700 5.600 5.700 5.550 5.700 50,000 283,500 5.6700 1.230 1.209 1.230 1.198 1.230 231,680 1.2237 2.70%
1997-11-13 0 5.550 5.500 - 5.500 5.550 177,000 974,800 5.5073 1.198 1.187 - 1.187 1.198 820,147 1.1886 0.91%
1997-11-12 0 5.500 5.450 - 5.450 5.500 17,000 93,150 5.4794 1.187 1.176 - 1.176 1.187 78,771 1.1825 0.00%
1997-11-11 0 5.500 5.500 - 5.500 5.500 150,000 825,000 5.5000 1.187 1.187 - 1.187 1.187 695,040 1.1870 0.00%
1997-11-10 0 5.500 5.450 5.700 5.450 5.700 105,000 581,850 5.5414 1.187 1.176 1.230 1.176 1.230 486,528 1.1959 -1.79%
1997-11-07 0 5.600 5.600 5.900 5.600 5.750 60,000 340,500 5.6750 1.209 1.209 1.273 1.209 1.241 278,016 1.2247 -5.08%
1997-11-06 0 5.900 5.750 6.000 5.900 6.100 20,000 120,000 6.0000 1.273 1.241 1.295 1.273 1.316 92,672 1.2949 -2.48%
1997-11-05 0 6.050 5.850 6.050 5.850 6.100 22,000 129,400 5.8818 1.306 1.263 1.306 1.263 1.316 101,939 1.2694 -0.82%
1997-11-04 0 6.100 5.900 6.200 6.000 6.100 254,000 1,546,950 6.0904 1.316 1.273 1.338 1.295 1.316 1,176,935 1.3144 0.83%
1997-11-03 0 6.050 6.050 6.300 6.000 6.100 339,000 2,045,700 6.0345 1.306 1.306 1.360 1.295 1.316 1,570,791 1.3023 -0.82%
1997-10-31 0 6.100 6.000 6.250 5.750 6.100 158,000 933,650 5.9092 1.316 1.295 1.349 1.241 1.316 732,109 1.2753 2.52%
1997-10-30 0 5.950 5.900 6.200 5.950 6.400 487,000 3,013,850 6.1886 1.284 1.273 1.338 1.284 1.381 2,256,564 1.3356 -7.03%
1997-10-29 0 6.400 6.400 6.550 6.400 6.700 292,000 1,907,000 6.5308 1.381 1.381 1.414 1.381 1.446 1,353,012 1.4094 -1.54%
1997-10-28 0 6.500 5.700 6.600 5.600 6.500 331,000 2,064,750 6.2379 1.403 1.230 1.424 1.209 1.403 1,533,722 1.3462 0.00%
1997-10-27 0 6.500 - - - - 0 0 - 1.403 - - - - 0 - 0.00%
1997-10-24 0 6.500 6.400 6.900 6.200 7.200 209,000 1,356,900 6.4923 1.403 1.381 1.489 1.338 1.554 968,423 1.4011 -12.16%
1997-10-23 0 7.400 - 7.400 - - 0 0 - 1.597 - 1.597 - - 0 - -5.13%
1997-10-22 0 7.800 - 7.800 - - 0 0 - 1.683 - 1.683 - - 0 - -1.27%
1997-10-21 0 7.900 - 7.900 - - 0 0 - 1.705 - 1.705 - - 0 - -1.25%
1997-10-20 0 8.000 - 8.000 - - 5,000 40,000 8.0000 1.727 - 1.727 - - 23,168 1.7265 -0.62%
1997-10-17 0 8.050 - 8.050 - - 0 0 - 1.737 - 1.737 - - 0 - -0.62%
1997-10-16 0 8.100 - 8.100 - - 0 0 - 1.748 - 1.748 - - 0 - -0.61%
1997-10-15 0 8.150 - 8.150 - - 0 0 - 1.759 - 1.759 - - 0 - -0.61%
1997-10-14 0 8.200 - 8.200 - - 0 0 - 1.770 - 1.770 - - 0 - 0.00%
1997-10-13 0 8.200 - - - - 0 0 - 1.770 - - - - 0 - 0.00%
1997-10-09 0 8.200 - 8.200 - - 0 0 - 1.770 - 1.770 - - 0 - 0.00%
1997-10-08 0 8.200 8.100 8.350 - - 0 0 - 1.770 1.748 1.802 - - 0 - -0.00%
1997-10-07 0 8.350 8.350 8.500 - - 0 0 - 1.770 1.770 1.801 - - 0 - 0.00%
1997-10-06 0 8.350 8.300 8.350 8.350 8.400 83,000 695,700 8.3819 1.770 1.759 1.770 1.770 1.780 391,624 1.7764 -0.60%
1997-10-03 0 8.400 8.350 8.400 8.350 8.400 63,000 527,800 8.3778 1.780 1.770 1.780 1.770 1.780 297,257 1.7756 -0.59%
1997-09-30 0 8.450 8.400 8.650 - - 0 0 - 1.791 1.780 1.833 - - 0 - 0.00%
1997-09-29 0 8.450 8.450 8.600 8.450 8.450 25,000 211,250 8.4500 1.791 1.791 1.823 1.791 1.791 117,959 1.7909 1.20%
1997-09-26 0 8.350 8.350 8.400 8.350 8.500 18,000 152,050 8.4472 1.770 1.770 1.780 1.770 1.801 84,931 1.7903 -1.18%
1997-09-25 0 8.450 8.450 8.500 8.300 8.400 16,000 134,300 8.3938 1.791 1.791 1.801 1.759 1.780 75,494 1.7790 1.20%
1997-09-24 0 8.350 8.300 8.400 8.350 8.350 35,000 292,250 8.3500 1.770 1.759 1.780 1.770 1.770 165,143 1.7697 0.00%
1997-09-23 0 8.350 8.350 8.500 8.350 8.350 15,000 125,250 8.3500 1.770 1.770 1.801 1.770 1.770 70,775 1.7697 -0.60%
1997-09-22 0 8.400 8.400 8.500 8.400 8.400 35,000 294,000 8.4000 1.780 1.780 1.801 1.780 1.780 165,143 1.7803 0.00%
1997-09-19 0 8.400 8.350 8.600 8.400 8.450 60,000 505,000 8.4167 1.780 1.770 1.823 1.780 1.791 283,102 1.7838 0.00%
1997-09-18 0 8.400 8.400 8.500 8.400 8.500 39,000 329,300 8.4436 1.780 1.780 1.801 1.780 1.801 184,016 1.7895 -1.18%
1997-09-16 0 8.500 8.450 8.500 8.450 8.550 156,000 1,325,000 8.4936 1.801 1.791 1.801 1.791 1.812 736,064 1.8001 -0.58%
1997-09-15 0 8.550 8.550 8.600 8.550 8.600 78,000 670,200 8.5923 1.812 1.812 1.823 1.812 1.823 368,032 1.8210 -1.16%
1997-09-12 0 8.650 8.650 8.800 8.600 8.800 36,000 314,100 8.7250 1.833 1.833 1.865 1.823 1.865 169,861 1.8492 -5.98%
1997-09-11 0 9.200 8.850 9.200 - - 0 0 - 1.950 1.876 1.950 - - 0 - 0.00%
1997-09-10 0 9.200 9.100 9.300 8.900 9.200 100,000 907,250 9.0725 1.950 1.929 1.971 1.886 1.950 471,836 1.9228 2.22%
1997-09-09 0 9.000 8.950 9.050 9.000 9.000 46,000 414,000 9.0000 1.907 1.897 1.918 1.907 1.907 217,045 1.9074 0.56%
1997-09-08 0 8.950 8.950 9.000 8.900 9.000 113,600 1,015,760 8.9415 1.897 1.897 1.907 1.886 1.907 536,006 1.8951 2.29%
1997-09-05 0 8.750 8.750 - 8.750 8.750 15,000 131,250 8.7500 1.854 1.854 - 1.854 1.854 70,775 1.8545 0.57%
1997-09-04 0 8.700 8.650 8.750 8.700 8.700 15,000 130,500 8.7000 1.844 1.833 1.854 1.844 1.844 70,775 1.8439 -1.14%
1997-09-03 0 8.800 8.800 8.850 8.800 8.850 87,000 766,350 8.8086 1.865 1.865 1.876 1.865 1.876 410,498 1.8669 2.33%
1997-09-02 0 8.600 8.550 8.600 8.550 8.800 344,000 2,976,000 8.6512 1.823 1.812 1.823 1.812 1.865 1,623,117 1.8335 -1.71%
1997-09-01 0 8.750 8.750 8.850 8.750 8.900 193,000 1,707,050 8.8448 1.854 1.854 1.876 1.854 1.886 910,644 1.8746 -1.69%
1997-08-29 0 8.900 8.900 9.000 8.900 9.200 214,000 1,920,600 8.9748 1.886 1.886 1.907 1.886 1.950 1,009,729 1.9021 -2.20%
1997-08-28 0 9.100 9.000 9.200 9.100 9.250 94,000 859,000 9.1383 1.929 1.907 1.950 1.929 1.960 443,526 1.9368 -1.62%
1997-08-27 0 9.250 9.250 9.300 9.250 9.300 20,000 185,250 9.2625 1.960 1.960 1.971 1.960 1.971 94,367 1.9631 0.00%
1997-08-26 0 9.250 9.250 9.300 9.250 9.250 28,000 259,000 9.2500 1.960 1.960 1.971 1.960 1.960 132,114 1.9604 0.54%
1997-08-25 0 9.200 9.200 9.300 9.150 9.200 24,000 220,100 9.1708 1.950 1.950 1.971 1.939 1.950 113,241 1.9436 0.55%
1997-08-22 0 9.150 9.150 9.200 9.100 9.200 28,000 257,050 9.1804 1.939 1.939 1.950 1.929 1.950 132,114 1.9457 -1.08%
1997-08-21 0 9.250 9.200 9.250 9.250 9.300 35,000 324,250 9.2643 1.960 1.950 1.960 1.960 1.971 165,143 1.9635 -0.54%
1997-08-20 0 9.300 9.200 9.350 9.300 9.300 55,000 511,500 9.3000 1.971 1.950 1.982 1.971 1.971 259,510 1.9710 3.33%
1997-08-19 0 9.000 8.950 9.050 9.000 9.050 103,000 928,500 9.0146 1.907 1.897 1.918 1.907 1.918 485,991 1.9105 -1.64%
1997-08-15 0 9.150 9.150 9.250 9.150 9.300 123,000 1,138,450 9.2557 1.939 1.939 1.960 1.939 1.971 580,359 1.9616 -1.08%
1997-08-14 0 9.250 9.250 9.300 9.250 9.300 72,000 666,500 9.2569 1.960 1.960 1.971 1.960 1.971 339,722 1.9619 0.00%
1997-08-13 0 9.250 9.200 9.250 9.150 9.250 17,000 156,600 9.2118 1.960 1.950 1.960 1.939 1.960 80,212 1.9523 0.00%
1997-08-12 0 9.250 9.200 9.250 9.200 9.300 85,000 787,600 9.2659 1.960 1.950 1.960 1.950 1.971 401,061 1.9638 0.54%
1997-08-11 0 9.200 9.200 9.250 9.200 9.250 82,000 757,650 9.2396 1.950 1.950 1.960 1.950 1.960 386,906 1.9582 -1.08%
1997-08-08 0 9.300 9.300 9.350 9.300 9.350 210,000 1,957,000 9.3190 1.971 1.971 1.982 1.971 1.982 990,856 1.9751 0.00%
1997-08-07 0 9.300 9.300 9.350 9.300 9.400 297,000 2,773,900 9.3397 1.971 1.971 1.982 1.971 1.992 1,401,354 1.9794 0.00%
1997-08-06 0 9.300 9.300 9.350 9.300 9.350 68,000 632,600 9.3029 1.971 1.971 1.982 1.971 1.982 320,849 1.9716 0.54%
1997-08-05 0 9.250 9.250 9.350 9.100 9.300 237,000 2,173,400 9.1705 1.960 1.960 1.982 1.929 1.971 1,118,252 1.9436 1.65%
1997-08-04 0 9.100 9.050 9.100 9.050 9.100 56,000 508,950 9.0884 1.929 1.918 1.929 1.918 1.929 264,228 1.9262 0.00%
1997-08-01 0 9.100 9.050 9.100 9.050 9.100 180,000 1,633,100 9.0728 1.929 1.918 1.929 1.918 1.929 849,305 1.9229 0.55%
1997-07-31 0 9.050 9.050 9.100 9.050 9.100 206,000 1,868,100 9.0684 1.918 1.918 1.929 1.918 1.929 971,983 1.9219 0.00%
1997-07-30 0 9.050 9.050 9.150 - - 10,000 90,000 9.0000 1.918 1.918 1.939 - - 47,184 1.9074 0.00%
1997-07-29 0 9.050 9.000 9.100 9.000 9.100 83,000 750,700 9.0446 1.918 1.907 1.929 1.907 1.929 391,624 1.9169 0.00%
1997-07-28 0 9.050 9.050 9.100 9.000 9.050 37,000 334,350 9.0365 1.918 1.918 1.929 1.907 1.918 174,579 1.9152 -0.55%
1997-07-25 0 9.100 9.050 9.100 9.050 9.100 111,000 1,005,500 9.0586 1.929 1.918 1.929 1.918 1.929 523,738 1.9199 0.55%
1997-07-24 0 9.050 9.050 9.100 9.050 9.100 70,000 636,000 9.0857 1.918 1.918 1.929 1.918 1.929 330,285 1.9256 -0.55%
1997-07-23 0 9.100 9.050 9.150 9.100 9.150 106,000 967,250 9.1250 1.929 1.918 1.939 1.929 1.939 500,146 1.9339 0.00%
1997-07-22 0 9.100 9.050 9.200 9.050 9.100 17,000 154,000 9.0588 1.929 1.918 1.950 1.918 1.929 80,212 1.9199 -1.09%
1997-07-21 0 9.200 9.050 9.200 9.150 9.200 27,000 247,250 9.1574 1.950 1.918 1.950 1.939 1.950 127,396 1.9408 2.22%
1997-07-18 0 9.000 9.000 9.100 9.000 9.050 127,000 1,144,850 9.0146 1.907 1.907 1.929 1.907 1.918 599,232 1.9105 -0.55%
1997-07-17 0 9.050 9.050 9.100 9.050 9.100 23,000 208,650 9.0717 1.918 1.918 1.929 1.918 1.929 108,522 1.9226 0.56%
1997-07-16 0 9.000 8.950 9.100 9.000 9.000 63,000 567,000 9.0000 1.907 1.897 1.929 1.907 1.907 297,257 1.9074 -1.10%
1997-07-15 0 9.100 9.050 9.150 9.100 9.100 89,000 809,900 9.1000 1.929 1.918 1.939 1.929 1.929 419,934 1.9286 0.00%
1997-07-14 0 9.100 9.000 9.200 9.000 9.100 96,000 870,200 9.0646 1.929 1.907 1.950 1.907 1.929 452,963 1.9211 1.11%
1997-07-11 0 9.000 8.950 9.050 8.900 9.000 433,000 3,881,850 8.9650 1.907 1.897 1.918 1.886 1.907 2,043,051 1.9000 1.12%
1997-07-10 0 8.900 8.900 9.000 8.800 8.900 168,100 1,488,665 8.8558 1.886 1.886 1.907 1.865 1.886 793,157 1.8769 1.14%
1997-07-09 0 8.800 8.800 8.900 8.800 8.900 30,100 266,610 8.8575 1.865 1.865 1.886 1.865 1.886 142,023 1.8772 0.00%
1997-07-08 0 8.800 8.800 8.850 8.800 8.900 101,000 889,800 8.8099 1.865 1.865 1.876 1.865 1.886 476,555 1.8672 -0.56%
1997-07-07 0 8.850 8.800 8.950 8.800 8.850 63,000 556,550 8.8341 1.876 1.865 1.897 1.865 1.876 297,257 1.8723 0.00%
1997-07-04 0 8.850 8.750 8.850 8.750 8.850 70,000 615,000 8.7857 1.876 1.854 1.876 1.854 1.876 330,285 1.8620 -0.56%
1997-07-03 0 8.900 8.850 8.900 8.900 8.950 60,000 534,500 8.9083 1.886 1.876 1.886 1.886 1.897 283,102 1.8880 -0.56%
1997-06-27 0 8.950 8.950 9.000 8.950 9.000 253,000 2,267,650 8.9630 1.897 1.897 1.907 1.897 1.907 1,193,746 1.8996 -0.56%
1997-06-26 0 9.000 9.000 9.050 8.950 9.000 129,000 1,160,000 8.9922 1.907 1.907 1.918 1.897 1.907 608,669 1.9058 0.56%
1997-06-25 0 8.950 8.950 9.050 8.950 9.050 228,000 2,051,450 8.9976 1.897 1.897 1.918 1.897 1.918 1,075,787 1.9069 0.00%
1997-06-24 0 8.950 8.850 8.950 8.850 8.950 91,000 810,300 8.9044 1.897 1.876 1.897 1.876 1.897 429,371 1.8872 0.00%
1997-06-23 0 8.950 8.950 9.000 8.950 9.050 295,000 2,648,450 8.9778 1.897 1.897 1.907 1.897 1.918 1,391,917 1.9027 -0.56%
1997-06-20 0 9.000 8.950 9.050 8.900 9.000 152,000 1,365,650 8.9845 1.907 1.897 1.918 1.886 1.907 717,191 1.9042 0.56%
1997-06-19 0 8.950 8.850 8.950 8.700 8.950 60,000 528,750 8.8125 1.897 1.876 1.897 1.844 1.897 283,102 1.8677 2.87%
1997-06-18 0 8.700 8.700 8.800 8.600 8.700 153,000 1,326,500 8.6699 1.844 1.844 1.865 1.823 1.844 721,909 1.8375 0.00%
1997-06-17 0 8.700 8.650 8.700 8.700 8.700 110,000 957,000 8.7000 1.844 1.833 1.844 1.844 1.844 519,020 1.8439 0.00%
1997-06-16 0 8.700 8.700 8.750 8.700 8.750 376,780 3,280,354 8.7063 1.844 1.844 1.854 1.844 1.854 1,777,784 1.8452 0.00%
1997-06-13 0 8.700 8.650 8.700 8.600 8.700 144,000 1,245,900 8.6521 1.844 1.833 1.844 1.823 1.844 679,444 1.8337 0.58%
1997-06-12 0 8.650 8.600 8.850 8.650 9.100 370,000 3,291,800 8.8968 1.833 1.823 1.876 1.833 1.929 1,745,794 1.8856 -5.46%
1997-06-11 0 9.600 9.500 9.600 9.450 9.600 244,000 2,320,100 9.5086 1.939 1.919 1.939 1.909 1.939 1,207,901 1.9208 -0.52%
1997-06-10 0 9.650 9.600 9.650 9.400 9.700 371,000 3,558,400 9.5914 1.949 1.939 1.949 1.899 1.959 1,836,603 1.9375 1.58%
1997-06-06 0 9.500 9.450 9.500 9.400 9.600 472,000 4,464,200 9.4581 1.919 1.909 1.919 1.899 1.939 2,336,595 1.9106 0.53%
1997-06-05 0 9.450 9.450 9.500 9.400 9.600 632,000 5,991,750 9.4806 1.909 1.909 1.919 1.899 1.939 3,128,661 1.9151 0.53%
1997-06-04 0 9.400 9.400 9.450 9.350 9.450 452,000 4,244,850 9.3913 1.899 1.899 1.909 1.889 1.909 2,237,587 1.8971 0.53%
1997-06-03 0 9.350 9.300 9.400 9.350 9.450 374,000 3,507,050 9.3771 1.889 1.879 1.899 1.889 1.909 1,851,454 1.8942 -1.06%
1997-06-02 0 9.450 9.400 9.500 9.400 9.450 66,000 620,600 9.4030 1.909 1.899 1.919 1.899 1.909 326,727 1.8994 0.53%
1997-05-30 0 9.400 9.400 9.450 9.300 9.400 108,800 1,016,490 9.3427 1.899 1.899 1.909 1.879 1.899 538,605 1.8873 1.08%
1997-05-29 0 9.300 9.300 9.350 9.300 9.400 212,000 1,984,050 9.3587 1.879 1.879 1.889 1.879 1.899 1,049,487 1.8905 -1.06%
1997-05-28 0 9.400 9.350 9.400 9.350 9.400 199,000 1,870,450 9.3992 1.899 1.889 1.899 1.889 1.899 985,132 1.8987 0.53%
1997-05-27 0 9.350 9.350 9.400 9.350 9.400 51,000 477,350 9.3598 1.889 1.889 1.899 1.889 1.899 252,471 1.8907 0.00%
1997-05-26 0 9.350 9.350 9.400 9.350 9.500 216,000 2,025,700 9.3782 1.889 1.889 1.899 1.889 1.919 1,069,289 1.8944 -0.53%
1997-05-23 0 9.400 9.350 9.450 9.300 9.400 116,000 1,085,250 9.3556 1.899 1.889 1.909 1.879 1.899 574,248 1.8899 0.00%
1997-05-22 0 9.400 9.300 9.400 9.200 9.500 129,000 1,200,950 9.3097 1.899 1.879 1.899 1.858 1.919 638,603 1.8806 2.17%
1997-05-21 0 9.200 9.200 9.250 9.200 9.250 53,000 488,200 9.2113 1.858 1.858 1.869 1.858 1.869 262,372 1.8607 0.00%
1997-05-20 0 9.200 9.200 9.250 9.200 9.250 146,800 1,351,400 9.2057 1.858 1.858 1.869 1.858 1.869 726,721 1.8596 -0.54%
1997-05-19 0 9.250 9.200 9.250 9.200 9.250 86,000 794,400 9.2372 1.869 1.858 1.869 1.858 1.869 425,735 1.8659 0.54%
1997-05-16 0 9.200 9.200 9.250 9.200 9.250 24,000 221,800 9.2417 1.858 1.858 1.869 1.858 1.869 118,810 1.8668 0.00%
1997-05-15 0 9.200 9.150 9.250 9.200 9.300 123,000 1,136,000 9.2358 1.858 1.848 1.869 1.858 1.879 608,901 1.8657 -0.54%
1997-05-14 0 9.250 9.250 9.300 9.250 9.250 443,000 4,097,750 9.2500 1.869 1.869 1.879 1.869 1.869 2,193,033 1.8685 -0.54%
1997-05-13 0 9.300 9.250 9.300 9.200 9.300 99,000 915,800 9.2505 1.879 1.869 1.879 1.858 1.879 490,091 1.8686 0.54%
1997-05-12 0 9.250 9.200 9.250 9.200 9.250 83,000 765,600 9.2241 1.869 1.858 1.869 1.858 1.869 410,884 1.8633 0.00%
1997-05-09 0 9.250 9.200 9.250 9.250 9.250 107,000 989,750 9.2500 1.869 1.858 1.869 1.869 1.869 529,694 1.8685 0.54%
1997-05-08 0 9.200 9.150 9.300 9.150 9.200 64,000 586,600 9.1656 1.858 1.848 1.879 1.848 1.858 316,826 1.8515 0.55%
1997-05-07 0 9.150 9.150 9.200 9.150 9.150 19,000 173,850 9.1500 1.848 1.848 1.858 1.848 1.848 94,058 1.8483 0.00%
1997-05-06 0 9.150 9.150 9.200 9.150 9.150 30,000 274,500 9.1500 1.848 1.848 1.858 1.848 1.848 148,512 1.8483 0.00%
1997-05-05 0 9.150 9.100 9.200 9.100 9.150 231,000 2,113,150 9.1478 1.848 1.838 1.858 1.838 1.848 1,143,545 1.8479 0.55%
1997-05-02 0 9.100 9.100 9.150 9.100 9.150 205,000 1,870,200 9.1229 1.838 1.838 1.848 1.838 1.848 1,014,835 1.8429 -1.09%
1997-05-01 0 9.200 9.150 9.200 9.100 9.250 448,000 4,112,300 9.1792 1.858 1.848 1.858 1.838 1.869 2,217,785 1.8542 2.22%
1997-04-30 0 9.000 8.950 9.050 9.000 9.050 135,920 1,227,246 9.0292 1.818 1.808 1.828 1.818 1.828 672,860 1.8239 0.56%
1997-04-29 0 8.950 8.900 8.950 8.950 9.050 147,000 1,321,800 8.9918 1.808 1.798 1.808 1.808 1.828 727,711 1.8164 0.00%
1997-04-28 0 8.950 8.950 9.000 8.950 9.000 54,000 485,100 8.9833 1.808 1.808 1.818 1.808 1.818 267,322 1.8147 -0.56%
1997-04-25 0 9.000 8.950 9.000 9.000 9.000 83,000 747,000 9.0000 1.818 1.808 1.818 1.818 1.818 410,884 1.8180 0.00%
1997-04-24 0 9.000 8.950 9.000 8.950 9.150 51,000 458,350 8.9873 1.818 1.808 1.818 1.808 1.848 252,471 1.8155 0.56%
1997-04-23 0 8.950 8.850 8.950 8.850 8.950 35,000 310,150 8.8614 1.808 1.788 1.808 1.788 1.808 173,264 1.7900 1.70%
1997-04-22 0 8.800 8.750 8.850 8.800 8.800 20,000 176,000 8.8000 1.778 1.768 1.788 1.778 1.778 99,008 1.7776 0.00%
1997-04-21 0 8.800 8.800 8.900 8.800 8.850 35,000 309,500 8.8429 1.778 1.778 1.798 1.778 1.788 173,264 1.7863 0.00%
1997-04-18 0 8.800 8.800 8.900 8.800 8.800 20,000 176,000 8.8000 1.778 1.778 1.798 1.778 1.778 99,008 1.7776 0.00%
1997-04-17 0 8.800 8.750 8.850 8.800 8.800 42,000 369,600 8.8000 1.778 1.768 1.788 1.778 1.778 207,917 1.7776 0.00%
1997-04-16 0 8.800 8.750 8.850 8.750 8.800 133,000 1,168,900 8.7887 1.778 1.768 1.788 1.768 1.778 658,405 1.7754 0.57%
1997-04-15 0 8.750 8.700 8.800 8.750 8.750 5,000 43,750 8.7500 1.768 1.757 1.778 1.768 1.768 24,752 1.7675 -0.57%
1997-04-14 0 8.800 8.700 8.800 8.700 8.800 18,000 156,900 8.7167 1.778 1.757 1.778 1.757 1.778 89,107 1.7608 0.00%
1997-04-11 0 8.800 8.750 8.850 8.750 8.850 49,000 431,950 8.8153 1.778 1.768 1.788 1.768 1.788 242,570 1.7807 1.15%
1997-04-10 0 8.700 8.700 8.750 8.700 8.750 55,000 480,800 8.7418 1.757 1.757 1.768 1.757 1.768 272,273 1.7659 -0.57%
1997-04-09 0 8.750 8.700 8.800 8.650 8.750 27,000 234,800 8.6963 1.768 1.757 1.778 1.747 1.768 133,661 1.7567 1.16%
1997-04-08 0 8.650 8.600 8.700 8.650 8.650 31,000 268,150 8.6500 1.747 1.737 1.757 1.747 1.747 153,463 1.7473 0.00%
1997-04-07 0 8.650 8.650 8.700 8.650 8.700 16,000 138,650 8.6656 1.747 1.747 1.757 1.747 1.757 79,207 1.7505 -0.57%
1997-04-04 0 8.700 8.600 8.700 8.600 8.700 52,000 448,900 8.6327 1.757 1.737 1.757 1.737 1.757 257,421 1.7438 1.16%
1997-04-03 0 8.600 8.550 8.650 8.600 8.600 32,000 275,200 8.6000 1.737 1.727 1.747 1.737 1.737 158,413 1.7372 1.18%
1997-04-02 0 8.500 8.400 8.700 8.500 8.550 100,000 850,150 8.5015 1.717 1.697 1.757 1.717 1.727 495,041 1.7173 -1.16%
1997-04-01 0 8.600 8.550 8.700 8.600 8.600 5,000 43,000 8.6000 1.737 1.727 1.757 1.737 1.737 24,752 1.7372 -1.15%
1997-03-27 0 8.700 8.700 8.750 8.700 8.800 87,000 760,800 8.7448 1.757 1.757 1.768 1.757 1.778 430,686 1.7665 -1.14%
1997-03-26 0 8.800 8.800 8.900 8.750 8.900 217,000 1,919,950 8.8477 1.778 1.778 1.798 1.768 1.798 1,074,240 1.7873 -0.56%
1997-03-25 0 8.850 8.800 8.900 8.850 8.900 70,500 626,350 8.8844 1.788 1.778 1.798 1.788 1.798 349,004 1.7947 0.00%
1997-03-24 0 8.850 8.850 8.950 8.800 8.850 43,000 379,050 8.8151 1.788 1.788 1.808 1.778 1.788 212,868 1.7807 0.00%
1997-03-21 0 8.850 8.800 8.900 8.700 8.850 98,000 857,550 8.7505 1.788 1.778 1.798 1.757 1.788 485,140 1.7676 0.57%
1997-03-20 0 8.800 8.750 8.800 8.800 8.850 97,000 854,100 8.8052 1.778 1.768 1.778 1.778 1.788 480,190 1.7787 0.00%
1997-03-19 0 8.800 8.800 8.850 8.800 8.850 50,000 440,500 8.8100 1.778 1.778 1.788 1.778 1.788 247,521 1.7796 -1.68%
1997-03-18 0 8.950 8.900 9.000 8.950 9.000 87,000 778,900 8.9529 1.808 1.798 1.818 1.808 1.818 430,686 1.8085 0.00%
1997-03-17 0 8.950 8.950 9.000 8.950 8.950 130,000 1,163,500 8.9500 1.808 1.808 1.818 1.808 1.808 643,554 1.8079 1.13%
1997-03-14 0 8.850 8.800 8.850 8.800 8.900 91,000 805,250 8.8489 1.788 1.778 1.788 1.778 1.798 450,488 1.7875 -1.12%
1997-03-13 0 8.950 8.950 9.000 8.950 9.100 227,000 2,043,650 9.0029 1.808 1.808 1.818 1.808 1.838 1,123,744 1.8186 -1.10%
1997-03-12 0 9.050 9.050 9.100 9.050 9.200 121,000 1,102,750 9.1136 1.828 1.828 1.838 1.828 1.858 599,000 1.8410 -1.09%
1997-03-11 0 9.150 9.150 9.200 9.150 9.200 178,000 1,633,600 9.1775 1.848 1.848 1.858 1.848 1.858 881,173 1.8539 -0.54%
1997-03-10 0 9.200 9.150 9.200 9.200 9.200 271,000 2,493,200 9.2000 1.858 1.848 1.858 1.858 1.858 1,341,562 1.8584 0.00%
1997-03-07 0 9.200 9.200 9.250 9.150 9.200 99,500 914,025 9.1862 1.858 1.858 1.869 1.848 1.858 492,566 1.8556 0.00%
1997-03-06 0 9.200 9.200 9.250 9.100 9.250 244,000 2,243,500 9.1947 1.858 1.858 1.869 1.838 1.869 1,207,901 1.8574 1.10%
1997-03-05 0 9.100 9.050 9.150 9.000 9.100 59,000 532,750 9.0297 1.838 1.828 1.848 1.818 1.838 292,074 1.8240 0.55%
1997-03-04 0 9.050 9.050 9.100 8.950 9.050 78,000 702,400 9.0051 1.828 1.828 1.838 1.808 1.828 386,132 1.8191 1.12%
1997-03-03 0 8.950 8.950 9.000 8.950 8.950 61,600 551,320 8.9500 1.808 1.808 1.818 1.808 1.808 304,945 1.8079 0.00%
1997-02-28 0 8.950 8.900 9.000 8.950 8.950 54,000 483,300 8.9500 1.808 1.798 1.818 1.808 1.808 267,322 1.8079 0.56%
1997-02-27 0 8.900 8.900 9.000 8.900 8.900 6,000 53,400 8.9000 1.798 1.798 1.818 1.798 1.798 29,702 1.7978 0.00%
1997-02-26 0 8.900 8.900 8.950 8.900 9.050 93,500 835,075 8.9313 1.798 1.798 1.808 1.798 1.828 462,864 1.8041 -0.56%
1997-02-25 0 8.950 8.950 9.000 8.950 8.950 20,000 179,000 8.9500 1.808 1.808 1.818 1.808 1.808 99,008 1.8079 0.00%
1997-02-24 0 8.950 8.900 9.000 8.900 8.950 16,000 142,900 8.9313 1.808 1.798 1.818 1.798 1.808 79,207 1.8041 0.56%
1997-02-21 0 8.900 8.900 9.000 8.850 9.000 55,000 489,550 8.9009 1.798 1.798 1.818 1.788 1.818 272,273 1.7980 0.00%
1997-02-20 0 8.900 8.900 8.950 8.850 8.900 53,000 471,200 8.8906 1.798 1.798 1.808 1.788 1.798 262,372 1.7959 0.56%
1997-02-19 0 8.850 8.800 8.900 8.850 8.850 97,000 858,450 8.8500 1.788 1.778 1.798 1.788 1.788 480,190 1.7877 0.00%
1997-02-18 0 8.850 8.850 9.000 8.850 8.900 12,000 106,300 8.8583 1.788 1.788 1.818 1.788 1.798 59,405 1.7894 -0.56%
1997-02-17 0 8.900 8.900 9.000 8.900 8.900 18,000 160,200 8.9000 1.798 1.798 1.818 1.798 1.798 89,107 1.7978 0.56%
1997-02-14 0 8.850 8.800 9.000 8.800 8.850 291,000 2,575,050 8.8490 1.788 1.778 1.818 1.778 1.788 1,440,570 1.7875 -0.56%
1997-02-13 0 8.900 8.850 9.000 8.900 9.000 97,000 867,700 8.9454 1.798 1.788 1.818 1.798 1.818 480,190 1.8070 -0.56%
1997-02-12 0 8.950 8.900 9.000 8.900 9.050 163,000 1,461,300 8.9650 1.808 1.798 1.818 1.798 1.828 806,917 1.8110 -0.56%
1997-02-11 0 9.000 9.000 9.100 9.000 9.050 25,000 225,200 9.0080 1.818 1.818 1.838 1.818 1.828 123,760 1.8196 -1.10%
1997-02-10 0 9.100 9.050 9.100 9.100 9.100 3,000 27,300 9.1000 1.838 1.828 1.838 1.838 1.838 14,851 1.8382 0.55%
1997-02-05 0 9.050 9.050 9.100 9.000 9.100 124,000 1,123,050 9.0569 1.828 1.828 1.838 1.818 1.838 613,851 1.8295 0.00%
1997-02-04 0 9.050 9.000 9.050 9.050 9.050 76,000 687,800 9.0500 1.828 1.818 1.828 1.828 1.828 376,231 1.8281 0.56%
1997-02-03 0 9.000 9.000 9.050 9.000 9.100 149,000 1,350,650 9.0648 1.818 1.818 1.828 1.818 1.838 737,611 1.8311 -0.55%
1997-01-31 0 9.050 9.050 9.100 9.050 9.100 96,000 871,400 9.0771 1.828 1.828 1.838 1.828 1.838 475,240 1.8336 -0.55%
1997-01-30 0 9.100 8.950 9.100 8.950 9.100 188,460 1,695,775 8.9981 1.838 1.808 1.838 1.808 1.838 932,955 1.8176 1.68%
1997-01-29 0 8.950 8.950 9.000 8.950 9.000 111,000 995,700 8.9703 1.808 1.808 1.818 1.808 1.818 549,496 1.8120 -0.56%
1997-01-28 0 9.000 8.950 9.000 8.950 9.000 123,000 1,105,250 8.9858 1.818 1.808 1.818 1.808 1.818 608,901 1.8152 1.12%
1997-01-27 0 8.900 8.950 9.000 8.900 9.000 57,000 511,000 8.9649 1.798 1.808 1.818 1.798 1.818 282,174 1.8109 -0.56%
1997-01-24 0 8.950 8.950 9.000 8.950 9.000 73,000 653,850 8.9568 1.808 1.808 1.818 1.808 1.818 361,380 1.8093 -0.56%
1997-01-23 0 9.000 9.000 9.100 9.000 9.100 47,000 424,200 9.0255 1.818 1.818 1.838 1.818 1.838 232,669 1.8232 -0.55%
1997-01-22 0 9.050 9.000 9.050 9.050 9.100 124,000 1,125,900 9.0798 1.828 1.818 1.828 1.828 1.838 613,851 1.8342 -0.55%
1997-01-21 0 9.100 9.100 9.150 9.000 9.100 224,000 2,031,950 9.0712 1.838 1.838 1.848 1.818 1.838 1,108,892 1.8324 0.55%
1997-01-20 0 9.050 9.000 9.100 9.000 9.050 167,000 1,507,600 9.0275 1.828 1.818 1.838 1.818 1.828 826,719 1.8236 0.00%
1997-01-17 0 9.050 9.000 9.050 9.000 9.150 40,900 371,170 9.0751 1.828 1.818 1.828 1.818 1.848 202,472 1.8332 -1.09%
1997-01-16 0 9.150 9.150 9.250 9.100 9.200 83,000 757,150 9.1223 1.848 1.848 1.869 1.838 1.858 410,884 1.8427 -0.54%
1997-01-15 0 9.200 9.000 9.200 9.050 9.200 149,000 1,355,100 9.0946 1.858 1.818 1.858 1.828 1.858 737,611 1.8371 1.66%
1997-01-14 0 9.050 9.000 9.050 9.050 9.050 60,000 543,000 9.0500 1.828 1.818 1.828 1.828 1.828 297,025 1.8281 0.00%
1997-01-13 0 9.050 9.000 9.100 9.000 9.100 71,000 641,300 9.0324 1.828 1.818 1.838 1.818 1.838 351,479 1.8246 1.69%
1997-01-10 0 8.900 8.900 9.050 8.900 9.100 148,000 1,333,400 9.0095 1.798 1.798 1.828 1.798 1.838 732,661 1.8199 -1.11%
1997-01-09 0 9.000 8.950 9.000 9.000 9.000 5,000 45,000 9.0000 1.818 1.808 1.818 1.818 1.818 24,752 1.8180 0.00%
1997-01-08 0 9.000 8.950 9.050 9.000 9.150 194,000 1,761,350 9.0791 1.818 1.808 1.828 1.818 1.848 960,380 1.8340 -1.10%
1997-01-07 0 9.100 9.100 9.150 9.100 9.200 56,000 511,850 9.1402 1.838 1.838 1.848 1.838 1.858 277,223 1.8463 -1.09%
1997-01-06 0 9.200 9.100 9.300 8.900 9.200 262,000 2,377,300 9.0737 1.858 1.838 1.879 1.798 1.858 1,297,008 1.8329 2.79%
1997-01-03 0 8.950 8.950 9.000 8.950 9.000 27,000 241,900 8.9593 1.808 1.808 1.818 1.808 1.818 133,661 1.8098 0.00%
1997-01-02 0 8.950 8.900 8.950 8.950 9.000 12,000 107,500 8.9583 1.808 1.798 1.808 1.808 1.818 59,405 1.8096 0.00%
1996-12-31 0 8.950 8.900 8.950 8.800 8.950 305,000 2,699,800 8.8518 1.808 1.798 1.808 1.778 1.808 1,509,876 1.7881 0.00%
1996-12-30 0 8.950 8.900 9.000 8.950 9.000 416,000 3,740,250 8.9910 1.808 1.798 1.818 1.808 1.818 2,059,372 1.8162 -0.56%
1996-12-27 0 9.000 8.950 9.150 9.000 9.100 109,000 983,700 9.0248 1.818 1.808 1.848 1.818 1.838 539,595 1.8230 0.56%
1996-12-24 0 8.950 8.950 9.100 8.950 9.100 208,000 1,866,600 8.9740 1.808 1.808 1.838 1.808 1.838 1,029,686 1.8128 -1.10%
1996-12-23 0 9.050 9.000 9.050 9.000 9.050 371,000 3,347,450 9.0228 1.828 1.818 1.828 1.818 1.828 1,836,603 1.8226 1.12%
1996-12-20 0 8.950 8.900 9.000 8.950 9.000 294,000 2,636,300 8.9670 1.808 1.798 1.818 1.808 1.818 1,455,421 1.8114 0.56%
1996-12-19 0 8.900 8.850 9.000 8.850 9.000 98,000 871,700 8.8949 1.798 1.788 1.818 1.788 1.818 485,140 1.7968 0.00%
1996-12-18 0 8.900 8.900 8.950 8.900 9.000 111,000 993,800 8.9532 1.798 1.798 1.808 1.798 1.818 549,496 1.8086 -0.56%
1996-12-17 0 8.950 8.900 9.000 8.950 9.000 122,000 1,095,000 8.9754 1.808 1.798 1.818 1.808 1.818 603,950 1.8131 -1.10%
1996-12-16 0 9.050 9.050 9.100 9.000 9.050 108,000 976,000 9.0370 1.828 1.828 1.838 1.818 1.828 534,645 1.8255 1.12%
1996-12-13 0 8.950 8.950 9.000 8.900 9.000 106,000 948,850 8.9514 1.808 1.808 1.818 1.798 1.818 524,744 1.8082 -0.56%
1996-12-12 0 9.000 8.950 9.000 8.950 9.000 166,000 1,489,300 8.9717 1.818 1.808 1.818 1.808 1.818 821,769 1.8123 0.00%
1996-12-11 0 9.000 8.950 9.100 8.950 9.150 194,000 1,761,600 9.0804 1.818 1.808 1.838 1.808 1.848 960,380 1.8343 -1.10%
1996-12-10 0 9.100 9.100 9.150 9.100 9.200 330,000 3,029,600 9.1806 1.838 1.838 1.848 1.838 1.858 1,633,636 1.8545 0.55%
1996-12-09 0 9.050 9.000 9.100 8.900 9.100 331,000 2,984,250 9.0159 1.828 1.818 1.838 1.798 1.838 1,638,587 1.8212 -1.63%
1996-12-06 0 9.200 9.000 9.200 8.950 9.300 693,000 6,319,700 9.1193 1.858 1.818 1.858 1.808 1.879 3,430,636 1.8421 -1.60%
1996-12-05 0 9.350 9.300 9.400 9.300 9.350 172,000 1,605,300 9.3331 1.889 1.879 1.899 1.879 1.889 851,471 1.8853 0.54%
1996-12-04 0 9.300 9.250 9.350 9.100 9.400 3,795,000 34,633,950 9.1262 1.879 1.869 1.889 1.838 1.899 18,786,816 1.8435 -0.53%
1996-12-03 0 9.350 9.350 9.450 9.350 9.450 213,000 2,003,800 9.4075 1.889 1.889 1.909 1.889 1.909 1,054,438 1.9003 -1.58%
1996-12-02 0 9.500 9.400 9.500 9.400 9.950 921,000 8,875,000 9.6363 1.919 1.899 1.919 1.899 2.010 4,559,330 1.9466 -0.52%
1996-11-29 0 9.550 9.550 9.600 9.200 9.600 1,411,000 13,349,700 9.4612 1.929 1.929 1.939 1.858 1.939 6,985,032 1.9112 4.37%
1996-11-28 0 9.150 9.100 9.200 8.950 9.150 629,800 5,708,860 9.0646 1.848 1.838 1.858 1.808 1.848 3,117,770 1.8311 1.67%
1996-11-27 0 9.000 9.000 9.050 8.900 9.100 256,000 2,301,800 8.9914 1.818 1.818 1.828 1.798 1.838 1,267,306 1.8163 0.00%
1996-11-26 0 9.000 9.000 9.050 8.950 9.200 528,000 4,761,050 9.0171 1.818 1.818 1.828 1.808 1.858 2,613,818 1.8215 1.12%
1996-11-25 0 8.900 8.850 8.900 8.500 8.950 827,000 7,262,850 8.7822 1.798 1.788 1.798 1.717 1.808 4,093,991 1.7740 5.33%
1996-11-22 0 8.450 8.400 8.450 8.350 8.450 154,000 1,293,600 8.4000 1.707 1.697 1.707 1.687 1.707 762,364 1.6968 1.20%
1996-11-21 0 8.350 8.300 8.400 8.200 8.350 296,000 2,444,850 8.2596 1.687 1.677 1.697 1.656 1.687 1,465,322 1.6685 2.45%
1996-11-20 0 8.150 8.150 8.200 8.100 8.200 95,000 774,900 8.1568 1.646 1.646 1.656 1.636 1.656 470,289 1.6477 0.62%
1996-11-19 0 8.100 8.100 8.150 8.100 8.200 264,000 2,154,450 8.1608 1.636 1.636 1.646 1.636 1.656 1,306,909 1.6485 -1.22%
1996-11-18 0 8.200 8.150 8.200 8.100 8.200 87,000 707,700 8.1345 1.656 1.646 1.656 1.636 1.656 430,686 1.6432 1.86%
1996-11-15 0 8.050 8.050 8.100 8.050 8.100 82,000 661,500 8.0671 1.626 1.626 1.636 1.626 1.636 405,934 1.6296 -0.62%
1996-11-14 0 8.100 8.050 8.100 8.000 8.100 101,000 810,250 8.0223 1.636 1.626 1.636 1.616 1.636 499,992 1.6205 1.89%
1996-11-13 0 7.950 7.950 8.000 7.900 8.000 113,000 900,400 7.9681 1.606 1.606 1.616 1.596 1.616 559,397 1.6096 0.00%
1996-11-12 0 7.950 7.900 7.950 7.900 7.950 16,000 127,000 7.9375 1.606 1.596 1.606 1.596 1.606 79,207 1.6034 1.92%
1996-11-11 0 7.800 7.800 8.000 7.800 8.000 280,000 2,219,100 7.9254 1.576 1.576 1.616 1.576 1.616 1,386,116 1.6009 -1.89%
1996-11-08 0 7.950 7.950 8.000 7.950 8.100 105,000 840,000 8.0000 1.606 1.606 1.616 1.606 1.636 519,793 1.6160 -0.63%
1996-11-07 0 8.000 8.000 8.050 8.000 8.100 535,000 4,300,900 8.0391 1.616 1.616 1.626 1.616 1.636 2,648,471 1.6239 -0.62%
1996-11-06 0 8.050 8.000 8.050 8.000 8.050 238,000 1,908,350 8.0183 1.626 1.616 1.626 1.616 1.626 1,178,198 1.6197 0.00%
1996-11-05 0 8.050 8.050 8.100 8.050 8.100 173,000 1,398,700 8.0850 1.626 1.626 1.636 1.626 1.636 856,421 1.6332 -1.23%
1996-11-04 0 8.150 8.050 8.150 8.100 8.150 104,000 842,850 8.1043 1.646 1.626 1.646 1.636 1.646 514,843 1.6371 0.00%
1996-11-01 0 8.150 8.100 8.150 8.100 8.150 258,000 2,093,450 8.1141 1.646 1.636 1.646 1.636 1.646 1,277,206 1.6391 1.24%
1996-10-31 0 8.050 8.050 8.100 8.050 8.100 131,000 1,055,550 8.0576 1.626 1.626 1.636 1.626 1.636 648,504 1.6277 0.00%
1996-10-30 0 8.050 8.000 8.050 8.050 8.050 33,000 265,650 8.0500 1.626 1.616 1.626 1.626 1.626 163,364 1.6261 0.63%
1996-10-29 0 8.000 8.000 8.050 8.000 8.000 20,000 160,000 8.0000 1.616 1.616 1.626 1.616 1.616 99,008 1.6160 0.00%
1996-10-28 0 8.000 8.000 8.100 8.000 8.050 27,000 217,250 8.0463 1.616 1.616 1.636 1.616 1.626 133,661 1.6254 -0.62%
1996-10-25 0 8.050 8.050 8.100 8.050 8.050 89,000 716,450 8.0500 1.626 1.626 1.636 1.626 1.626 440,587 1.6261 -0.62%
1996-10-24 0 8.100 8.100 8.200 8.100 8.200 28,000 227,800 8.1357 1.636 1.636 1.656 1.636 1.656 138,612 1.6434 0.00%
1996-10-23 0 8.100 8.100 8.150 8.100 8.100 112,000 907,200 8.1000 1.636 1.636 1.646 1.636 1.636 554,446 1.6362 0.00%
1996-10-22 0 8.100 8.050 8.100 8.050 8.150 158,000 1,279,900 8.1006 1.636 1.626 1.636 1.626 1.646 782,165 1.6364 0.62%
1996-10-18 0 8.050 8.050 8.100 8.050 8.100 60,000 484,250 8.0708 1.626 1.626 1.636 1.626 1.636 297,025 1.6303 0.00%
1996-10-17 0 8.050 8.000 8.150 8.050 8.150 107,000 865,950 8.0930 1.626 1.616 1.646 1.626 1.646 529,694 1.6348 0.00%
1996-10-16 0 8.050 8.050 8.100 8.000 8.300 222,000 1,816,550 8.1827 1.626 1.626 1.636 1.616 1.677 1,098,992 1.6529 -0.62%
1996-10-15 0 8.100 8.050 8.100 8.000 8.100 109,000 875,600 8.0330 1.636 1.626 1.636 1.616 1.636 539,595 1.6227 1.25%
1996-10-14 0 8.000 8.000 8.050 8.000 8.050 137,000 1,096,500 8.0036 1.616 1.616 1.626 1.616 1.626 678,207 1.6168 0.00%
1996-10-11 0 8.000 8.000 8.050 8.000 8.100 58,000 467,250 8.0560 1.616 1.616 1.626 1.616 1.636 287,124 1.6273 0.00%
1996-10-10 0 8.000 7.950 8.000 7.950 8.050 897,000 7,176,450 8.0005 1.616 1.606 1.616 1.606 1.626 4,440,520 1.6161 -0.12%
1996-10-09 0 8.250 8.250 8.300 8.250 8.250 36,000 297,000 8.2500 1.618 1.618 1.628 1.618 1.618 183,555 1.6180 0.61%
1996-10-08 0 8.200 8.150 8.250 8.200 8.250 384,000 3,152,100 8.2086 1.608 1.598 1.618 1.608 1.618 1,957,916 1.6099 -0.61%
1996-10-07 0 8.250 8.200 8.250 8.200 8.250 416,000 3,423,500 8.2296 1.618 1.608 1.618 1.608 1.618 2,121,076 1.6140 0.61%
1996-10-04 0 8.200 8.150 8.200 8.150 8.200 93,000 761,750 8.1909 1.608 1.598 1.608 1.598 1.608 474,183 1.6064 0.00%
1996-10-03 0 8.200 8.150 8.200 8.150 8.200 133,000 1,086,300 8.1677 1.608 1.598 1.608 1.598 1.608 678,132 1.6019 0.61%
1996-10-02 0 8.150 8.150 8.200 8.150 8.200 337,000 2,754,900 8.1748 1.598 1.598 1.608 1.598 1.608 1,718,275 1.6033 -0.61%
1996-10-01 0 8.200 8.200 8.250 8.200 8.250 316,500 2,599,525 8.2133 1.608 1.608 1.618 1.608 1.618 1,613,751 1.6109 0.00%
1996-09-30 0 8.200 8.150 8.200 8.200 8.200 285,000 2,337,000 8.2000 1.608 1.598 1.608 1.608 1.608 1,453,141 1.6082 0.61%
1996-09-27 0 8.150 8.150 8.200 8.150 8.300 199,000 1,630,900 8.1955 1.598 1.598 1.608 1.598 1.628 1,014,649 1.6074 -1.81%
1996-09-26 0 8.300 8.250 8.350 8.250 8.300 104,000 861,050 8.2793 1.628 1.618 1.638 1.618 1.628 530,269 1.6238 0.00%
1996-09-25 0 8.300 8.200 8.250 8.250 8.300 184,001 1,530,188 8.3162 1.628 1.608 1.618 1.618 1.628 938,173 1.6310 0.00%
1996-09-24 0 8.300 8.250 8.350 8.300 8.400 198,000 1,649,150 8.3290 1.628 1.618 1.638 1.628 1.647 1,009,550 1.6335 -0.60%
1996-09-23 0 8.350 8.350 8.450 8.200 8.450 328,000 2,750,900 8.3869 1.638 1.638 1.657 1.608 1.657 1,672,387 1.6449 1.21%
1996-09-20 0 8.250 8.200 8.250 8.150 8.250 117,800 960,220 8.1513 1.618 1.608 1.618 1.598 1.618 600,632 1.5987 1.85%
1996-09-19 0 8.100 8.100 8.150 8.100 8.150 110,000 896,350 8.1486 1.589 1.589 1.598 1.589 1.598 560,861 1.5982 -0.61%
1996-09-18 0 8.150 8.200 8.250 8.100 8.200 234,000 1,901,500 8.1261 1.598 1.608 1.618 1.589 1.608 1,193,105 1.5937 0.62%
1996-09-17 0 8.100 8.100 8.250 8.000 8.300 448,000 3,628,200 8.0987 1.589 1.589 1.618 1.569 1.628 2,284,235 1.5884 -0.61%
1996-09-16 0 8.150 8.150 8.200 7.600 8.200 755,000 6,007,050 7.9564 1.598 1.598 1.608 1.491 1.608 3,849,548 1.5605 11.64%
1996-09-13 0 7.300 7.200 7.300 - - 0 0 - 1.432 1.412 1.432 - - 0 - 0.00%
1996-09-12 0 7.300 7.250 7.300 7.300 7.300 125,000 912,500 7.3000 1.432 1.422 1.432 1.432 1.432 637,342 1.4317 0.00%
1996-09-11 0 7.300 7.250 7.350 7.300 7.300 12,000 87,600 7.3000 1.432 1.422 1.442 1.432 1.432 61,185 1.4317 0.69%
1996-09-10 0 7.250 7.200 7.300 7.200 7.250 26,720 192,668 7.2106 1.422 1.412 1.432 1.412 1.422 136,238 1.4142 1.40%
1996-09-09 0 7.150 7.150 7.300 - - 0 0 - 1.402 1.402 1.432 - - 0 - 0.70%
1996-09-06 0 7.100 7.100 7.300 7.100 7.200 105,000 750,800 7.1505 1.393 1.393 1.432 1.393 1.412 535,368 1.4024 -2.74%
1996-09-05 0 7.300 7.200 7.300 7.300 7.300 20,000 146,000 7.3000 1.432 1.412 1.432 1.432 1.432 101,975 1.4317 1.39%
1996-09-04 0 7.200 7.200 7.300 7.200 7.200 11,000 79,200 7.2000 1.412 1.412 1.432 1.412 1.412 56,086 1.4121 0.00%
1996-09-03 0 7.200 7.150 7.250 - - 0 0 - 1.412 1.402 1.422 - - 0 - 0.00%
1996-09-02 0 7.200 7.150 7.200 7.150 7.200 19,000 136,300 7.1737 1.412 1.402 1.412 1.402 1.412 96,876 1.4070 0.00%
1996-08-30 0 7.200 7.200 7.250 7.150 7.200 43,000 308,600 7.1767 1.412 1.412 1.422 1.402 1.412 219,246 1.4076 0.70%
1996-08-29 0 7.150 7.100 7.400 7.150 7.200 50,000 358,250 7.1650 1.402 1.393 1.451 1.402 1.412 254,937 1.4052 -0.69%
1996-08-28 0 7.200 7.200 7.300 7.200 7.250 80,600 581,200 7.2109 1.412 1.412 1.432 1.412 1.422 410,958 1.4143 -1.37%
1996-08-27 0 7.300 7.250 7.300 7.300 7.400 75,000 550,000 7.3333 1.432 1.422 1.432 1.432 1.451 382,405 1.4383 -1.35%
1996-08-23 0 7.400 7.300 7.400 7.400 7.400 3,000 22,200 7.4000 1.451 1.432 1.451 1.451 1.451 15,296 1.4513 0.00%
1996-08-22 0 7.400 7.300 7.400 - - 0 0 - 1.451 1.432 1.451 - - 0 - 0.00%
1996-08-21 0 7.400 7.250 7.450 7.250 7.400 926,000 6,763,300 7.3038 1.451 1.422 1.461 1.422 1.451 4,721,433 1.4325 1.37%
1996-08-20 0 7.300 7.200 7.300 7.300 7.300 60,000 438,000 7.3000 1.432 1.412 1.432 1.432 1.432 305,924 1.4317 0.00%
1996-08-19 0 7.300 7.300 7.350 7.250 7.300 26,000 189,550 7.2904 1.432 1.432 1.442 1.422 1.432 132,567 1.4298 0.00%
1996-08-16 0 7.300 7.300 7.350 7.250 7.350 90,000 657,550 7.3061 1.432 1.432 1.442 1.422 1.442 458,887 1.4329 1.39%
1996-08-15 0 7.200 7.150 7.250 7.150 7.200 90,000 644,750 7.1639 1.412 1.402 1.422 1.402 1.412 458,887 1.4050 0.70%
1996-08-14 0 7.150 7.150 7.250 - - 0 0 - 1.402 1.402 1.422 - - 0 - 0.70%
1996-08-13 0 7.100 7.100 7.150 7.100 7.150 137,000 975,200 7.1182 1.393 1.393 1.402 1.393 1.402 698,527 1.3961 -0.70%
1996-08-12 0 7.150 7.100 7.250 7.100 7.200 192,000 1,370,700 7.1391 1.402 1.393 1.422 1.393 1.412 978,958 1.4002 0.70%
1996-08-09 0 7.100 7.100 7.150 7.100 7.100 193,000 1,370,300 7.1000 1.393 1.393 1.402 1.393 1.393 984,057 1.3925 0.00%
1996-08-08 0 7.100 7.050 7.100 7.100 7.150 252,000 1,790,200 7.1040 1.393 1.383 1.393 1.393 1.402 1,284,882 1.3933 -0.70%
1996-08-07 0 7.150 7.150 7.250 7.150 7.200 313,000 2,238,600 7.1521 1.402 1.402 1.422 1.402 1.412 1,595,906 1.4027 0.00%
1996-08-06 0 7.150 7.100 7.150 7.100 7.150 322,000 2,301,800 7.1484 1.402 1.393 1.402 1.393 1.402 1,641,794 1.4020 0.00%
1996-08-05 0 7.150 7.100 7.150 7.150 7.200 195,000 1,395,000 7.1538 1.402 1.393 1.402 1.402 1.412 994,254 1.4031 0.00%
1996-08-02 0 7.150 7.100 7.200 7.150 7.200 412,000 2,947,600 7.1544 1.402 1.393 1.412 1.402 1.412 2,100,681 1.4032 0.70%
1996-08-01 0 7.100 7.100 7.150 7.100 7.150 190,000 1,355,400 7.1337 1.393 1.393 1.402 1.393 1.402 968,761 1.3991 -0.70%
1996-07-31 0 7.150 7.150 7.200 7.100 7.150 112,000 800,200 7.1446 1.402 1.402 1.412 1.393 1.402 571,059 1.4013 0.00%
1996-07-30 0 7.150 7.150 7.200 7.150 7.200 141,000 1,008,300 7.1511 1.402 1.402 1.412 1.402 1.412 718,922 1.4025 -0.69%
1996-07-29 0 7.200 7.150 7.200 7.200 7.200 181,000 1,303,200 7.2000 1.412 1.402 1.412 1.412 1.412 922,872 1.4121 0.00%
1996-07-26 0 7.200 7.200 7.300 7.200 7.250 198,000 1,426,000 7.2020 1.412 1.412 1.432 1.412 1.422 1,009,550 1.4125 -0.69%
1996-07-25 0 7.250 7.200 7.250 7.150 7.350 129,000 934,400 7.2434 1.422 1.412 1.422 1.402 1.442 657,737 1.4206 -1.36%
1996-07-24 0 7.350 7.350 7.400 7.250 7.400 275,000 2,008,500 7.3036 1.442 1.442 1.451 1.422 1.451 1,402,153 1.4324 -1.34%
1996-07-23 0 7.450 7.450 7.500 7.450 7.450 50,000 372,500 7.4500 1.461 1.461 1.471 1.461 1.461 254,937 1.4611 -0.67%
1996-07-22 0 7.500 7.500 7.550 7.450 7.450 4,000 29,800 7.4500 1.471 1.471 1.481 1.461 1.461 20,395 1.4611 0.67%
1996-07-19 0 7.450 7.450 7.500 7.450 7.500 40,000 299,000 7.4750 1.461 1.461 1.471 1.461 1.471 203,950 1.4660 0.68%
1996-07-18 0 7.400 7.400 7.500 7.400 7.500 52,000 387,500 7.4519 1.451 1.451 1.471 1.451 1.471 265,134 1.4615 -0.67%
1996-07-17 0 7.450 7.400 7.500 7.450 7.500 86,000 644,250 7.4913 1.461 1.451 1.471 1.461 1.471 438,492 1.4692 0.68%
1996-07-16 0 7.400 7.400 7.500 7.400 7.450 150,000 1,110,050 7.4003 1.451 1.451 1.471 1.451 1.461 764,811 1.4514 -1.99%
1996-07-15 0 7.550 7.450 7.550 7.350 7.550 64,000 479,950 7.4992 1.481 1.461 1.481 1.442 1.481 326,319 1.4708 2.03%
1996-07-12 0 7.400 7.400 7.550 7.400 7.450 41,949 313,438 7.4719 1.451 1.451 1.481 1.451 1.461 213,887 1.4654 -1.33%
1996-07-11 0 7.500 7.500 7.550 7.500 7.600 71,500 539,750 7.5490 1.471 1.471 1.481 1.471 1.491 364,560 1.4806 0.00%
1996-07-10 0 7.500 7.450 7.500 7.450 7.550 48,000 358,350 7.4656 1.471 1.461 1.471 1.461 1.481 244,740 1.4642 1.35%
1996-07-09 0 7.400 7.400 7.450 7.300 7.400 55,000 404,750 7.3591 1.451 1.451 1.461 1.432 1.451 280,431 1.4433 0.68%
1996-07-08 0 7.350 7.300 7.450 7.300 7.450 6,000 43,950 7.3250 1.442 1.432 1.461 1.432 1.461 30,592 1.4366 -0.68%
1996-07-05 0 7.400 7.350 7.400 7.350 7.400 55,000 406,950 7.3991 1.451 1.442 1.451 1.442 1.451 280,431 1.4512 -0.67%
1996-07-04 0 7.450 7.450 7.500 7.350 7.450 48,120 355,082 7.3791 1.461 1.461 1.471 1.442 1.461 245,351 1.4472 1.36%
1996-07-03 0 7.350 7.350 7.450 7.300 7.500 46,000 341,650 7.4272 1.442 1.442 1.461 1.432 1.471 234,542 1.4567 -2.00%
1996-07-02 0 7.500 7.500 7.550 7.450 7.550 60,000 448,950 7.4825 1.471 1.471 1.481 1.461 1.481 305,924 1.4675 0.67%
1996-07-01 0 7.450 7.350 7.600 7.450 7.450 901,000 6,712,450 7.4500 1.461 1.442 1.491 1.461 1.461 4,593,964 1.4611 0.68%
1996-06-28 0 7.400 7.400 7.450 7.400 7.450 5,000 37,150 7.4300 1.451 1.451 1.461 1.451 1.461 25,494 1.4572 0.68%
1996-06-27 0 7.350 7.300 7.400 7.300 7.450 131,000 965,000 7.3664 1.442 1.432 1.451 1.432 1.461 667,935 1.4448 -1.34%
1996-06-26 0 7.450 7.450 7.600 7.450 7.500 32,000 239,700 7.4906 1.461 1.461 1.491 1.461 1.471 163,160 1.4691 -0.67%
1996-06-25 0 7.500 7.450 7.500 7.450 7.500 28,200 210,340 7.4589 1.471 1.461 1.471 1.461 1.471 143,784 1.4629 2.04%
1996-06-24 0 7.350 7.400 7.450 7.300 7.350 13,000 95,000 7.3077 1.442 1.451 1.461 1.432 1.442 66,284 1.4332 0.00%
1996-06-21 0 7.350 7.300 7.500 7.300 7.400 137,000 1,007,850 7.3566 1.442 1.432 1.471 1.432 1.451 698,527 1.4428 -0.68%
1996-06-19 0 7.400 7.400 7.600 7.400 7.600 259,000 1,955,850 7.5515 1.451 1.451 1.491 1.451 1.491 1,320,574 1.4811 -2.63%
1996-06-18 0 7.600 7.550 7.650 7.600 7.800 41,000 315,600 7.6976 1.491 1.481 1.500 1.491 1.530 209,048 1.5097 0.00%
1996-06-14 0 7.600 7.550 7.600 7.500 7.600 39,000 293,750 7.5321 1.491 1.481 1.491 1.471 1.491 198,851 1.4772 0.00%
1996-06-13 0 7.600 7.550 7.600 7.600 7.600 20,000 152,000 7.6000 1.491 1.481 1.491 1.491 1.491 101,975 1.4906 -1.30%
1996-06-12 0 7.700 7.650 7.750 - - 0 0 - 1.510 1.500 1.520 - - 0 - 0.00%
1996-06-11 0 7.700 7.650 7.750 7.700 7.750 35,000 270,750 7.7357 1.510 1.500 1.520 1.510 1.520 178,456 1.5172 -1.91%
1996-06-10 0 7.850 7.800 7.850 7.750 7.850 114,000 889,300 7.8009 1.540 1.530 1.540 1.520 1.540 581,256 1.5300 1.29%
1996-06-07 0 7.750 7.800 7.850 7.700 7.700 3,000 23,100 7.7000 1.520 1.530 1.540 1.510 1.510 15,296 1.5102 0.65%
1996-06-06 0 7.700 7.700 7.800 7.700 7.750 12,400 95,780 7.7242 1.510 1.510 1.530 1.510 1.520 63,224 1.5149 -1.28%
1996-06-05 0 7.800 7.700 7.800 - - 0 0 - 1.530 1.510 1.530 - - 0 - 0.00%
1996-06-04 0 7.800 7.700 7.800 7.800 7.850 21,000 163,950 7.8071 1.530 1.510 1.530 1.530 1.540 107,074 1.5312 -1.89%
1996-06-03 0 7.950 7.850 7.950 - - 50,000 390,000 7.8000 1.559 1.540 1.559 - - 254,937 1.5298 0.00%
1996-05-31 0 7.950 7.950 8.000 7.800 7.900 15,000 118,000 7.8667 1.559 1.559 1.569 1.530 1.549 76,481 1.5429 1.27%
1996-05-30 0 7.850 7.850 7.900 7.850 7.850 13,000 102,050 7.8500 1.540 1.540 1.549 1.540 1.540 66,284 1.5396 -0.00%
1996-05-29 0 8.250 8.200 8.250 8.250 8.250 24,000 198,000 8.2500 1.540 1.530 1.540 1.540 1.540 128,605 1.5396 0.61%
1996-05-28 0 8.200 8.150 8.250 8.200 8.250 23,000 189,000 8.2174 1.530 1.521 1.540 1.530 1.540 123,247 1.5335 -0.61%
1996-05-27 0 8.250 8.150 8.250 8.250 8.250 3,000 24,750 8.2500 1.540 1.521 1.540 1.540 1.540 16,076 1.5396 0.61%
1996-05-24 0 8.200 8.200 8.250 8.200 8.200 24,000 196,800 8.2000 1.530 1.530 1.540 1.530 1.530 128,605 1.5303 0.00%
1996-05-23 0 8.200 8.150 8.250 8.200 8.200 65,000 533,000 8.2000 1.530 1.521 1.540 1.530 1.530 348,306 1.5303 0.00%
1996-05-22 0 8.200 8.150 8.200 8.200 8.200 45,000 369,000 8.2000 1.530 1.521 1.530 1.530 1.530 241,135 1.5303 0.00%
1996-05-21 0 8.200 8.150 8.250 8.150 8.200 84,000 688,600 8.1976 1.530 1.521 1.540 1.521 1.530 450,118 1.5298 0.00%
1996-05-20 0 8.200 8.100 8.200 8.200 8.300 45,000 370,800 8.2400 1.530 1.512 1.530 1.530 1.549 241,135 1.5377 0.00%
1996-05-17 0 8.200 8.150 8.300 8.150 8.250 114,000 936,150 8.2118 1.530 1.521 1.549 1.521 1.540 610,874 1.5325 1.23%
1996-05-16 0 8.100 8.050 8.150 8.100 8.100 31,000 251,100 8.1000 1.512 1.502 1.521 1.512 1.512 166,115 1.5116 0.00%
1996-05-15 0 8.100 8.050 8.100 8.100 8.100 54,000 437,400 8.1000 1.512 1.502 1.512 1.512 1.512 289,362 1.5116 0.00%
1996-05-14 0 8.100 8.050 8.150 8.100 8.100 65,000 526,500 8.1000 1.512 1.502 1.521 1.512 1.512 348,306 1.5116 0.62%
1996-05-13 0 8.050 8.050 8.100 8.000 8.050 43,000 346,100 8.0488 1.502 1.502 1.512 1.493 1.502 230,418 1.5021 1.26%
1996-05-10 0 7.950 7.950 8.050 7.950 8.050 11,000 88,100 8.0091 1.484 1.484 1.502 1.484 1.502 58,944 1.4946 0.00%
1996-05-09 0 7.950 7.950 8.050 7.950 8.000 53,000 423,750 7.9953 1.484 1.484 1.502 1.484 1.493 284,003 1.4921 -0.63%
1996-05-08 0 8.000 7.950 8.100 7.950 8.000 56,000 445,250 7.9509 1.493 1.484 1.512 1.484 1.493 300,079 1.4838 0.63%
1996-05-07 0 7.950 7.900 8.050 7.650 8.050 201,000 1,582,450 7.8729 1.484 1.474 1.502 1.428 1.502 1,077,068 1.4692 0.00%
1996-05-06 0 7.950 7.950 8.000 7.950 8.000 102,000 815,900 7.9990 1.484 1.484 1.493 1.484 1.493 546,572 1.4928 -0.63%
1996-05-03 0 8.000 8.000 8.100 7.900 8.050 82,000 657,400 8.0171 1.493 1.493 1.512 1.474 1.502 439,401 1.4961 -0.62%
1996-05-02 0 8.050 8.050 8.150 8.050 8.100 117,000 946,000 8.0855 1.502 1.502 1.521 1.502 1.512 626,950 1.5089 0.00%
1996-05-01 0 8.050 - 8.000 8.050 8.250 210,000 1,709,350 8.1398 1.502 - 1.493 1.502 1.540 1,125,295 1.5190 -0.62%
1996-04-30 0 8.100 8.100 8.150 8.100 8.100 183,500 1,486,200 8.0992 1.512 1.512 1.521 1.512 1.512 983,294 1.5115 -0.61%
1996-04-29 0 8.150 8.150 8.200 8.150 8.200 102,200 834,870 8.1690 1.521 1.521 1.530 1.521 1.530 547,644 1.5245 0.00%
1996-04-26 0 8.150 8.100 8.150 8.150 8.200 128,000 1,047,550 8.1840 1.521 1.512 1.521 1.521 1.530 685,894 1.5273 -1.21%
1996-04-25 0 8.250 8.200 8.250 8.250 8.300 39,000 322,250 8.2628 1.540 1.530 1.540 1.540 1.549 208,983 1.5420 -1.79%
1996-04-24 0 8.400 8.300 8.400 8.350 8.400 29,000 243,450 8.3948 1.568 1.549 1.568 1.558 1.568 155,398 1.5666 1.82%
1996-04-23 0 8.250 8.250 8.400 - - 0 0 - 1.540 1.540 1.568 - - 0 - 0.00%
1996-04-22 0 8.250 8.200 8.400 8.250 8.400 140,000 1,162,000 8.3000 1.540 1.530 1.568 1.540 1.568 750,197 1.5489 -1.79%
1996-04-19 0 8.400 8.400 8.450 8.400 8.400 39,000 327,600 8.4000 1.568 1.568 1.577 1.568 1.568 208,983 1.5676 0.00%
1996-04-18 0 8.400 8.350 8.400 8.300 8.450 10,000 83,650 8.3650 1.568 1.558 1.568 1.549 1.577 53,585 1.5611 1.20%
1996-04-17 0 8.300 8.300 8.400 8.200 8.400 53,800 449,230 8.3500 1.549 1.549 1.568 1.530 1.568 288,290 1.5583 1.22%
1996-04-16 0 8.200 8.150 8.300 8.200 8.350 54,000 446,750 8.2731 1.530 1.521 1.549 1.530 1.558 289,362 1.5439 -1.20%
1996-04-15 0 8.300 8.300 8.500 8.300 8.350 56,000 465,000 8.3036 1.549 1.549 1.586 1.549 1.558 300,079 1.5496 0.00%
1996-04-12 0 8.300 8.300 8.350 8.300 8.300 64,000 531,200 8.3000 1.549 1.549 1.558 1.549 1.549 342,947 1.5489 -0.60%
1996-04-11 0 8.350 8.350 8.400 8.350 8.400 23,000 192,200 8.3565 1.558 1.558 1.568 1.558 1.568 123,247 1.5595 -1.18%
1996-04-10 0 8.450 8.450 8.500 8.450 8.500 55,000 466,950 8.4900 1.577 1.577 1.586 1.577 1.586 294,720 1.5844 0.00%
1996-04-09 0 8.450 8.450 8.600 8.400 8.500 74,000 624,800 8.4432 1.577 1.577 1.605 1.568 1.586 396,533 1.5757 0.60%
1996-04-03 0 8.400 8.400 8.450 8.350 8.450 149,000 1,252,100 8.4034 1.568 1.568 1.577 1.558 1.577 798,424 1.5682 0.00%
1996-04-02 0 8.400 8.350 8.450 8.350 8.450 79,500 667,625 8.3978 1.568 1.558 1.577 1.558 1.577 426,005 1.5672 0.60%
1996-04-01 0 8.350 8.350 8.400 8.350 8.400 126,000 1,057,300 8.3913 1.558 1.558 1.568 1.558 1.568 675,177 1.5660 0.00%
1996-03-29 0 8.350 8.300 8.500 8.350 8.400 22,000 183,800 8.3545 1.558 1.549 1.586 1.558 1.568 117,888 1.5591 0.00%
1996-03-28 0 8.350 8.350 8.400 8.350 8.350 11,000 91,850 8.3500 1.558 1.558 1.568 1.558 1.558 58,944 1.5583 0.60%
1996-03-27 0 8.300 8.300 8.400 8.300 8.350 110,000 913,200 8.3018 1.549 1.549 1.568 1.549 1.558 589,440 1.5493 -1.19%
1996-03-26 0 8.400 8.350 8.450 8.400 8.500 82,000 692,850 8.4494 1.568 1.558 1.577 1.568 1.586 439,401 1.5768 -0.59%
1996-03-25 0 8.450 8.450 8.500 8.350 8.600 133,400 1,121,790 8.4092 1.577 1.577 1.586 1.558 1.605 714,830 1.5693 -0.59%
1996-03-22 0 8.500 8.450 8.500 8.400 8.500 192,500 1,625,100 8.4421 1.586 1.577 1.586 1.568 1.586 1,031,521 1.5754 1.80%
1996-03-21 0 8.350 8.300 8.400 8.300 8.400 108,000 901,500 8.3472 1.558 1.549 1.568 1.549 1.568 578,723 1.5577 -0.60%
1996-03-20 0 8.400 8.200 8.450 8.200 8.400 8,000 66,500 8.3125 1.568 1.530 1.577 1.530 1.568 42,868 1.5513 1.82%
1996-03-19 0 8.250 8.200 8.250 8.200 8.250 51,000 420,200 8.2392 1.540 1.530 1.540 1.530 1.540 273,286 1.5376 0.61%
1996-03-18 0 8.200 8.100 8.200 8.050 8.200 41,000 332,100 8.1000 1.530 1.512 1.530 1.502 1.530 219,700 1.5116 1.86%
1996-03-15 0 8.050 8.050 8.100 8.050 8.200 20,000 161,400 8.0700 1.502 1.502 1.512 1.502 1.530 107,171 1.5060 2.55%
1996-03-14 0 7.850 7.850 8.000 7.700 7.900 72,000 563,050 7.8201 1.465 1.465 1.493 1.437 1.474 385,815 1.4594 0.64%
1996-03-13 0 7.800 7.750 7.850 7.800 7.950 152,000 1,187,100 7.8099 1.456 1.446 1.465 1.456 1.484 814,499 1.4575 -1.89%
1996-03-12 0 7.950 7.900 7.950 7.850 8.000 163,000 1,295,000 7.9448 1.484 1.474 1.484 1.465 1.493 873,443 1.4826 1.27%
1996-03-11 0 7.850 7.800 7.850 7.800 8.100 179,000 1,407,500 7.8631 1.465 1.456 1.465 1.456 1.512 959,180 1.4674 -7.10%
1996-03-08 0 8.450 8.400 8.450 8.400 8.450 61,000 514,900 8.4410 1.577 1.568 1.577 1.568 1.577 326,871 1.5752 1.20%
1996-03-07 0 8.350 8.300 8.350 8.350 8.450 138,000 1,161,200 8.4145 1.558 1.549 1.558 1.558 1.577 739,480 1.5703 -2.34%
1996-03-06 0 8.550 8.450 8.550 8.400 8.550 69,000 581,750 8.4312 1.596 1.577 1.596 1.568 1.596 369,740 1.5734 0.00%
1996-03-05 0 8.550 8.500 8.600 8.250 8.600 129,000 1,094,950 8.4880 1.596 1.586 1.605 1.540 1.605 691,253 1.5840 4.27%
1996-03-04 0 8.200 8.200 8.300 8.200 8.400 93,000 770,150 8.2812 1.530 1.530 1.549 1.530 1.568 498,345 1.5454 0.00%
1996-03-01 0 8.200 8.200 8.300 8.200 8.250 263,000 2,160,250 8.2139 1.530 1.530 1.549 1.530 1.540 1,409,298 1.5329 0.61%
1996-02-29 0 8.150 8.150 8.250 8.150 8.250 32,000 263,250 8.2266 1.521 1.521 1.540 1.521 1.540 171,474 1.5352 -1.81%
1996-02-28 0 8.300 8.250 8.350 8.250 8.300 57,000 472,550 8.2904 1.549 1.540 1.558 1.540 1.549 305,437 1.5471 0.61%
1996-02-27 0 8.250 8.200 8.250 8.150 8.250 108,799 889,012 8.1711 1.540 1.530 1.540 1.521 1.540 583,005 1.5249 1.23%
1996-02-26 0 8.150 8.100 8.200 8.150 8.250 145,000 1,184,300 8.1676 1.521 1.512 1.530 1.521 1.540 776,989 1.5242 -0.61%
1996-02-23 0 8.200 8.200 8.300 8.150 8.200 33,000 269,850 8.1773 1.530 1.530 1.549 1.521 1.530 176,832 1.5260 0.61%
1996-02-22 0 8.150 8.150 8.250 8.150 8.200 153,000 1,251,950 8.1827 1.521 1.521 1.540 1.521 1.530 819,858 1.5270 -0.61%
1996-02-16 0 8.200 8.200 8.300 8.200 8.250 130,000 1,068,500 8.2192 1.530 1.530 1.549 1.530 1.540 696,611 1.5339 -0.61%
1996-02-15 0 8.250 8.250 8.350 8.250 8.300 45,000 371,850 8.2633 1.540 1.540 1.558 1.540 1.549 241,135 1.5421 -1.20%
1996-02-14 0 8.350 8.300 8.350 8.350 8.350 9,000 75,150 8.3500 1.558 1.549 1.558 1.558 1.558 48,227 1.5583 -1.18%
1996-02-13 0 8.450 8.250 8.450 8.250 8.450 101,000 837,500 8.2921 1.577 1.540 1.577 1.540 1.577 541,213 1.5474 3.68%
1996-02-12 0 8.150 8.150 8.200 8.150 8.150 54,000 440,100 8.1500 1.521 1.521 1.530 1.521 1.521 289,362 1.5209 -0.61%
1996-02-09 0 8.200 8.200 8.250 8.150 8.250 60,000 493,650 8.2275 1.530 1.530 1.540 1.521 1.540 321,513 1.5354 0.61%
1996-02-08 0 8.150 8.150 8.200 8.150 8.200 68,000 557,350 8.1963 1.521 1.521 1.530 1.521 1.530 364,381 1.5296 -1.81%
1996-02-07 0 8.300 8.250 8.350 8.300 8.350 31,000 257,400 8.3032 1.549 1.540 1.558 1.549 1.558 166,115 1.5495 0.00%
1996-02-06 0 8.300 8.250 8.300 8.300 8.400 41,000 341,050 8.3183 1.549 1.540 1.549 1.549 1.568 219,700 1.5523 -1.78%
1996-02-05 0 8.450 8.450 8.500 8.200 8.500 319,000 2,669,300 8.3677 1.577 1.577 1.586 1.530 1.586 1,709,377 1.5616 3.05%
1996-02-02 0 8.200 8.150 8.200 8.200 8.300 184,000 1,513,150 8.2236 1.530 1.521 1.530 1.530 1.549 985,973 1.5347 -0.61%
1996-02-01 0 8.250 8.250 8.300 8.150 8.250 598,700 4,895,080 8.1762 1.540 1.540 1.549 1.521 1.540 3,208,163 1.5258 0.00%
1996-01-31 0 8.250 8.250 8.300 8.250 8.300 103,800 857,360 8.2597 1.540 1.540 1.549 1.540 1.549 556,217 1.5414 -0.60%
1996-01-30 0 8.300 8.250 8.300 8.300 8.300 56,000 464,800 8.3000 1.549 1.540 1.549 1.549 1.549 300,079 1.5489 0.00%
1996-01-29 0 8.300 8.200 8.300 8.150 8.300 120,500 995,600 8.2622 1.549 1.530 1.549 1.521 1.549 645,705 1.5419 1.22%
1996-01-26 0 8.200 8.150 8.200 8.150 8.200 133,000 1,084,450 8.1538 1.530 1.521 1.530 1.521 1.530 712,687 1.5216 0.61%
1996-01-25 0 8.150 8.100 8.150 8.100 8.200 139,800 1,136,810 8.1317 1.521 1.512 1.521 1.512 1.530 749,125 1.5175 0.00%
1996-01-24 0 8.150 8.100 8.150 8.100 8.200 113,000 920,250 8.1438 1.521 1.512 1.521 1.512 1.530 605,516 1.5198 0.62%
1996-01-23 0 8.100 8.100 8.200 8.050 8.100 164,000 1,320,750 8.0534 1.512 1.512 1.530 1.502 1.512 878,802 1.5029 0.62%
1996-01-22 0 8.050 8.050 8.100 7.950 8.100 148,000 1,192,800 8.0595 1.502 1.502 1.512 1.484 1.512 793,065 1.5040 0.63%
1996-01-19 0 8.000 7.900 8.000 7.900 8.000 151,160 1,201,916 7.9513 1.493 1.474 1.493 1.474 1.493 809,998 1.4839 1.27%
1996-01-18 0 7.900 7.850 7.900 7.800 7.900 94,000 738,400 7.8553 1.474 1.465 1.474 1.456 1.474 503,704 1.4659 0.00%
1996-01-17 0 7.900 7.900 8.000 7.800 8.200 157,000 1,252,750 7.9793 1.474 1.474 1.493 1.456 1.530 841,292 1.4891 -1.25%
1996-01-16 0 8.000 7.950 8.000 7.700 8.100 304,000 2,380,200 7.8296 1.493 1.484 1.493 1.437 1.512 1,628,999 1.4611 4.58%
1996-01-15 0 7.650 7.650 7.700 7.600 7.650 75,000 572,250 7.6300 1.428 1.428 1.437 1.418 1.428 401,891 1.4239 0.66%
1996-01-12 0 7.600 7.600 7.700 7.600 7.700 31,000 237,850 7.6726 1.418 1.418 1.437 1.418 1.437 166,115 1.4318 -2.56%
1996-01-11 0 7.800 7.600 7.800 7.550 7.800 79,800 608,680 7.6276 1.456 1.418 1.456 1.409 1.456 427,612 1.4234 2.63%
1996-01-10 0 7.600 7.550 7.650 7.500 7.600 34,000 256,850 7.5544 1.418 1.409 1.428 1.400 1.418 182,191 1.4098 0.00%
1996-01-09 0 7.600 7.550 7.600 7.550 7.600 30,000 226,750 7.5583 1.418 1.409 1.418 1.409 1.418 160,756 1.4105 0.66%
1996-01-08 0 7.550 7.550 7.650 7.550 7.650 175,000 1,330,100 7.6006 1.409 1.409 1.428 1.409 1.428 937,746 1.4184 -1.31%
1996-01-05 0 7.650 7.600 7.700 7.600 7.650 30,000 228,500 7.6167 1.428 1.418 1.437 1.418 1.428 160,756 1.4214 0.66%
1996-01-04 0 7.600 7.550 7.650 7.600 7.650 37,000 281,400 7.6054 1.418 1.409 1.428 1.418 1.428 198,266 1.4193 -1.30%
1996-01-03 0 7.700 7.550 7.700 7.550 7.700 137,000 1,038,150 7.5777 1.437 1.409 1.437 1.409 1.437 734,121 1.4141 2.67%
1996-01-02 0 7.500 7.450 7.550 7.450 7.500 100,000 747,000 7.4700 1.400 1.390 1.409 1.390 1.400 535,855 1.3940 0.67%
1995-12-29 0 7.450 7.450 7.600 - - 0 0 - 1.390 1.390 1.418 - - 0 - 0.68%
1995-12-28 0 7.400 7.350 7.450 7.400 7.550 108,000 805,000 7.4537 1.381 1.372 1.390 1.381 1.409 578,723 1.3910 -1.33%
1995-12-27 0 7.500 7.500 7.600 7.500 7.500 2,000 15,000 7.5000 1.400 1.400 1.418 1.400 1.400 10,717 1.3996 -0.66%
1995-12-22 0 7.550 7.500 7.650 7.550 7.550 10,000 75,500 7.5500 1.409 1.400 1.428 1.409 1.409 53,585 1.4090 -1.95%
1995-12-21 0 7.700 7.450 7.700 - - 0 0 - 1.437 1.390 1.437 - - 0 - 0.00%
1995-12-20 0 7.700 - 7.700 7.700 7.700 43,500 332,250 7.6379 1.437 - 1.437 1.437 1.437 233,097 1.4254 1.32%
1995-12-19 0 7.600 7.450 - 7.450 7.600 24,000 181,250 7.5521 1.418 1.390 - 1.390 1.418 128,605 1.4094 2.01%
1995-12-18 0 7.450 7.450 7.600 7.450 7.450 35,000 260,750 7.4500 1.390 1.390 1.418 1.390 1.390 187,549 1.3903 -0.67%
1995-12-15 0 7.500 7.500 7.550 7.500 7.500 35,000 262,500 7.5000 1.400 1.400 1.409 1.400 1.400 187,549 1.3996 -0.66%
1995-12-14 0 7.550 7.500 7.550 - - 0 0 - 1.409 1.400 1.409 - - 0 - 0.00%
1995-12-13 0 7.550 7.500 7.600 7.550 7.550 41,000 309,550 7.5500 1.409 1.400 1.418 1.409 1.409 219,700 1.4090 -0.66%
1995-12-12 0 7.600 7.550 7.600 7.550 7.600 27,000 203,950 7.5537 1.418 1.409 1.418 1.409 1.418 144,681 1.4097 0.66%
1995-12-11 0 7.550 7.550 7.600 7.550 7.550 20,000 151,000 7.5500 1.409 1.409 1.418 1.409 1.409 107,171 1.4090 -0.66%
1995-12-08 0 7.600 7.500 7.600 7.600 7.600 60,000 456,000 7.6000 1.418 1.400 1.418 1.418 1.418 321,513 1.4183 0.66%
1995-12-07 0 7.550 7.500 7.600 7.500 7.550 27,000 203,500 7.5370 1.409 1.400 1.418 1.400 1.409 144,681 1.4065 0.00%
1995-12-06 0 7.550 7.500 7.600 7.550 7.550 17,000 128,350 7.5500 1.409 1.400 1.418 1.409 1.409 91,095 1.4090 0.00%
1995-12-05 0 7.550 7.550 7.650 7.550 7.550 20,000 151,000 7.5500 1.409 1.409 1.428 1.409 1.409 107,171 1.4090 0.00%
1995-12-04 0 7.550 7.400 7.550 7.550 7.550 10,000 75,500 7.5500 1.409 1.381 1.409 1.409 1.409 53,585 1.4090 -1.95%
1995-12-01 0 7.700 7.500 7.700 - - 0 0 - 1.437 1.400 1.437 - - 0 - 0.00%
1995-11-30 0 7.700 7.550 7.700 7.450 7.700 51,400 385,580 7.5016 1.437 1.409 1.437 1.390 1.437 275,429 1.3999 3.36%
1995-11-29 0 7.450 7.450 7.500 7.400 7.450 25,000 185,750 7.4300 1.390 1.390 1.400 1.381 1.390 133,964 1.3866 1.36%
1995-11-28 0 7.350 7.350 7.400 7.250 7.350 200,000 1,465,500 7.3275 1.372 1.372 1.381 1.353 1.372 1,071,710 1.3674 1.38%
1995-11-27 0 7.250 7.200 7.250 7.250 7.300 91,000 659,900 7.2516 1.353 1.344 1.353 1.353 1.362 487,628 1.3533 -0.68%
1995-11-24 0 7.300 7.250 7.300 7.300 7.300 70,000 511,000 7.3000 1.362 1.353 1.362 1.362 1.362 375,098 1.3623 0.00%
1995-11-23 0 7.300 7.300 7.350 7.300 7.350 115,000 840,000 7.3043 1.362 1.362 1.372 1.362 1.372 616,233 1.3631 0.69%
1995-11-22 0 7.250 7.250 7.300 7.250 7.350 45,000 327,950 7.2878 1.353 1.353 1.362 1.353 1.372 241,135 1.3600 -0.68%
1995-11-21 0 7.300 7.250 7.300 7.300 7.400 182,000 1,329,600 7.3055 1.362 1.353 1.362 1.362 1.381 975,256 1.3633 -2.01%
1995-11-20 0 7.450 7.350 7.450 7.450 7.450 5,000 37,250 7.4500 1.390 1.372 1.390 1.390 1.390 26,793 1.3903 0.68%
1995-11-17 0 7.400 7.350 7.400 7.400 7.400 47,000 347,800 7.4000 1.381 1.372 1.381 1.381 1.381 251,852 1.3810 0.00%
1995-11-16 0 7.400 7.400 7.450 7.400 7.400 54,000 399,600 7.4000 1.381 1.381 1.390 1.381 1.381 289,362 1.3810 -1.33%
1995-11-15 0 7.500 7.500 7.550 7.500 7.550 200,000 1,506,750 7.5338 1.400 1.400 1.409 1.400 1.409 1,071,710 1.4059 -0.66%
1995-11-14 0 7.550 7.550 7.600 7.550 7.550 63,000 475,650 7.5500 1.409 1.409 1.418 1.409 1.409 337,589 1.4090 0.00%
1995-11-13 0 7.550 7.550 7.600 7.550 7.650 15,000 114,050 7.6033 1.409 1.409 1.418 1.409 1.428 80,378 1.4189 -0.66%
1995-11-10 0 7.600 7.600 7.650 7.600 7.650 38,000 290,550 7.6461 1.418 1.418 1.428 1.418 1.428 203,625 1.4269 -0.65%
1995-11-09 0 7.650 7.600 7.650 7.650 7.700 26,000 199,400 7.6692 1.428 1.418 1.428 1.428 1.437 139,322 1.4312 -0.65%
1995-11-08 0 7.700 7.650 7.700 7.650 7.700 14,000 107,600 7.6857 1.437 1.428 1.437 1.428 1.437 75,020 1.4343 -1.28%
1995-11-07 0 7.800 7.750 7.800 7.800 7.800 29,000 226,200 7.8000 1.456 1.446 1.456 1.456 1.456 155,398 1.4556 0.00%
1995-11-06 0 7.800 7.700 7.850 7.700 7.850 323,000 2,460,100 7.6164 1.456 1.437 1.465 1.437 1.465 1,730,811 1.4214 -0.64%
1995-11-03 0 7.850 7.800 7.850 7.850 7.850 10,000 78,500 7.8500 1.465 1.456 1.465 1.465 1.465 53,585 1.4649 -0.63%
1995-11-02 0 7.900 7.800 7.900 7.800 7.900 35,000 275,900 7.8829 1.474 1.456 1.474 1.456 1.474 187,549 1.4711 0.00%
1995-10-31 0 7.900 - 7.950 7.750 7.950 104,000 808,850 7.7774 1.474 - 1.484 1.446 1.484 557,289 1.4514 1.94%
1995-10-30 0 7.750 7.750 7.800 7.750 7.800 62,000 481,100 7.7597 1.446 1.446 1.456 1.446 1.456 332,230 1.4481 0.00%
1995-10-27 0 7.750 7.750 7.800 7.750 7.750 53,000 410,750 7.7500 1.446 1.446 1.456 1.446 1.446 284,003 1.4463 -0.64%
1995-10-26 0 7.800 7.800 7.850 7.800 7.800 80,000 624,000 7.8000 1.456 1.456 1.465 1.456 1.456 428,684 1.4556 0.00%
1995-10-25 0 7.800 7.800 7.850 7.800 7.850 77,000 603,050 7.8318 1.456 1.456 1.465 1.456 1.465 412,608 1.4616 0.00%
1995-10-24 0 7.800 7.800 7.850 7.750 7.800 73,000 568,900 7.7932 1.456 1.456 1.465 1.446 1.456 391,174 1.4543 0.00%
1995-10-23 0 7.800 7.750 7.800 7.800 7.800 218,000 1,700,400 7.8000 1.456 1.446 1.456 1.456 1.456 1,168,163 1.4556 0.00%
1995-10-20 0 7.800 7.750 7.800 7.750 7.800 94,175 734,263 7.7968 1.456 1.446 1.456 1.446 1.456 504,641 1.4550 0.00%
1995-10-19 0 7.800 7.800 7.850 7.800 7.800 91,000 709,800 7.8000 1.456 1.456 1.465 1.456 1.456 487,628 1.4556 0.00%
1995-10-18 0 7.800 7.750 7.850 7.700 7.800 125,000 974,350 7.7948 1.456 1.446 1.465 1.437 1.456 669,819 1.4546 1.30%
1995-10-17 0 7.700 7.700 7.750 7.700 7.700 140,000 1,078,000 7.7000 1.437 1.437 1.446 1.437 1.437 750,197 1.4370 0.00%
1995-10-16 0 7.700 7.700 7.750 7.600 7.700 192,000 1,476,100 7.6880 1.437 1.437 1.446 1.418 1.437 1,028,841 1.4347 1.32%
1995-10-13 0 7.600 7.550 7.650 7.600 7.700 52,800 401,990 7.6134 1.418 1.409 1.428 1.418 1.437 282,931 1.4208 -1.30%
1995-10-12 0 7.700 7.600 7.700 7.650 7.700 18,000 137,750 7.6528 1.437 1.418 1.437 1.428 1.437 96,454 1.4281 1.05%
1995-10-11 0 7.800 7.800 7.850 7.700 7.800 132,000 1,026,000 7.7727 1.422 1.422 1.431 1.404 1.422 724,037 1.4171 0.65%
1995-10-10 0 7.750 7.700 7.900 7.700 7.850 118,000 920,650 7.8021 1.413 1.404 1.440 1.404 1.431 647,245 1.4224 -2.52%
1995-10-09 0 7.950 7.950 8.000 7.900 7.950 54,000 428,450 7.9343 1.449 1.449 1.458 1.440 1.449 296,197 1.4465 0.63%
1995-10-06 0 7.900 7.850 7.900 7.850 7.900 30,000 236,850 7.8950 1.440 1.431 1.440 1.431 1.440 164,554 1.4393 -0.63%
1995-10-05 0 7.950 7.900 7.950 7.750 7.950 163,000 1,273,550 7.8132 1.449 1.440 1.449 1.413 1.449 894,076 1.4244 3.25%
1995-10-04 0 7.700 7.700 7.800 7.700 7.800 278,000 2,146,050 7.7196 1.404 1.404 1.422 1.404 1.422 1,524,866 1.4074 0.00%
1995-10-03 0 7.700 7.700 7.850 7.700 7.700 27,000 207,900 7.7000 1.404 1.404 1.431 1.404 1.404 148,098 1.4038 0.00%
1995-10-02 0 7.700 7.650 7.700 7.650 7.700 28,000 215,500 7.6964 1.404 1.395 1.404 1.395 1.404 153,584 1.4031 0.65%
1995-09-29 0 7.650 7.650 7.700 7.600 7.700 103,000 790,900 7.6786 1.395 1.395 1.404 1.386 1.404 564,968 1.3999 -0.65%
1995-09-28 0 7.700 7.700 7.800 - - 0 0 - 1.404 1.404 1.422 - - 0 - 0.65%
1995-09-27 0 7.650 7.650 7.800 - - 0 0 - 1.395 1.395 1.422 - - 0 - 0.00%
1995-09-26 0 7.650 7.650 - - - 0 0 - 1.395 1.395 - - - 0 - 1.32%
1995-09-25 0 7.550 7.500 7.650 7.500 7.600 81,000 613,950 7.5796 1.376 1.367 1.395 1.367 1.386 444,295 1.3819 -0.66%
1995-09-22 0 7.600 7.550 7.700 7.600 7.700 115,000 877,500 7.6304 1.386 1.376 1.404 1.386 1.404 630,790 1.3911 -0.65%
1995-09-21 0 7.650 7.600 7.650 7.650 7.700 187,000 1,430,650 7.6505 1.395 1.386 1.395 1.395 1.404 1,025,719 1.3948 -1.92%
1995-09-20 0 7.800 7.750 7.800 7.800 7.850 110,000 859,350 7.8123 1.422 1.413 1.422 1.422 1.431 603,364 1.4243 -1.27%
1995-09-19 0 7.900 7.800 7.900 7.850 7.900 16,000 125,900 7.8688 1.440 1.422 1.440 1.431 1.440 87,762 1.4346 1.28%
1995-09-18 0 7.800 7.800 7.850 7.800 8.050 107,000 839,150 7.8425 1.422 1.422 1.431 1.422 1.468 586,909 1.4298 -1.27%
1995-09-15 0 7.900 7.850 7.900 7.800 7.900 195,000 1,531,800 7.8554 1.440 1.431 1.440 1.422 1.440 1,069,600 1.4321 1.28%
1995-09-14 0 7.800 7.800 7.850 7.800 7.900 100,000 787,150 7.8715 1.422 1.422 1.431 1.422 1.440 548,513 1.4351 0.00%
1995-09-13 0 7.800 7.800 7.850 7.800 8.150 584,000 4,605,650 7.8864 1.422 1.422 1.431 1.422 1.486 3,203,315 1.4378 1.96%
1995-09-12 0 7.650 7.500 7.650 7.500 7.650 16,000 121,600 7.6000 1.395 1.367 1.395 1.367 1.395 87,762 1.3856 0.66%
1995-09-11 0 7.600 7.550 7.600 7.550 7.600 33,000 250,450 7.5894 1.386 1.376 1.386 1.376 1.386 181,009 1.3836 -0.65%
1995-09-08 0 7.650 7.600 7.650 7.500 7.650 40,000 303,200 7.5800 1.395 1.386 1.395 1.367 1.395 219,405 1.3819 1.32%
1995-09-07 0 7.550 7.500 7.550 7.550 7.600 80,000 605,000 7.5625 1.376 1.367 1.376 1.376 1.386 438,810 1.3787 0.00%
1995-09-06 0 7.550 7.550 7.650 7.550 7.650 35,000 266,000 7.6000 1.376 1.376 1.395 1.376 1.395 191,979 1.3856 0.00%
1995-09-05 0 7.550 7.550 7.650 7.550 7.550 11,500 86,700 7.5391 1.376 1.376 1.395 1.376 1.376 63,079 1.3745 -1.31%
1995-09-04 0 7.650 7.600 7.700 - - 0 0 - 1.395 1.386 1.404 - - 0 - 0.00%
1995-09-01 0 7.650 7.650 7.700 7.650 7.650 10,000 76,500 7.6500 1.395 1.395 1.404 1.395 1.395 54,851 1.3947 0.00%
1995-08-31 0 7.650 7.500 7.650 - - 0 0 - 1.395 1.367 1.395 - - 0 - -0.65%
1995-08-30 0 7.700 7.650 7.700 7.700 7.750 31,000 239,050 7.7113 1.404 1.395 1.404 1.404 1.413 170,039 1.4059 0.00%
1995-08-29 0 7.700 7.650 7.750 7.700 7.700 10,000 77,000 7.7000 1.404 1.395 1.413 1.404 1.404 54,851 1.4038 -0.65%
1995-08-25 0 7.750 7.750 7.800 7.750 7.750 112,000 868,000 7.7500 1.413 1.413 1.422 1.413 1.413 614,334 1.4129 0.00%
1995-08-24 0 7.750 7.700 7.900 7.700 7.750 185,000 1,425,500 7.7054 1.413 1.404 1.440 1.404 1.413 1,014,749 1.4048 1.31%
1995-08-23 0 7.650 7.600 7.750 7.600 7.750 55,500 426,500 7.6847 1.395 1.386 1.413 1.386 1.413 304,425 1.4010 0.66%
1995-08-22 0 7.600 7.500 7.600 7.500 7.600 45,000 338,950 7.5322 1.386 1.367 1.386 1.367 1.386 246,831 1.3732 1.33%
1995-08-21 0 7.500 7.500 7.600 7.500 7.500 4,000 30,000 7.5000 1.367 1.367 1.386 1.367 1.367 21,941 1.3673 -0.66%
1995-08-18 0 7.550 7.500 7.600 7.550 7.600 25,000 189,500 7.5800 1.376 1.367 1.386 1.376 1.386 137,128 1.3819 0.00%
1995-08-17 0 7.550 7.500 7.600 7.550 7.600 22,000 166,700 7.5773 1.376 1.367 1.386 1.376 1.386 120,673 1.3814 0.67%
1995-08-16 0 7.500 7.450 7.500 7.500 7.600 154,000 1,156,950 7.5127 1.367 1.358 1.367 1.367 1.386 844,710 1.3696 -1.96%
1995-08-15 0 7.650 7.550 7.650 7.600 7.750 79,000 605,250 7.6614 1.395 1.376 1.395 1.386 1.413 433,325 1.3968 0.00%
1995-08-14 0 7.650 7.600 7.800 7.650 7.650 10,000 76,500 7.6500 1.395 1.386 1.422 1.395 1.395 54,851 1.3947 -1.29%
1995-08-11 0 7.750 7.700 7.800 7.650 7.750 60,000 463,750 7.7292 1.413 1.404 1.422 1.395 1.413 329,108 1.4091 -1.90%
1995-08-10 0 7.900 7.700 8.000 7.800 7.900 232,000 1,816,350 7.8291 1.440 1.404 1.458 1.422 1.440 1,272,550 1.4273 0.00%
1995-08-09 0 7.900 7.850 7.950 7.850 7.900 254,000 2,005,850 7.8970 1.440 1.431 1.449 1.431 1.440 1,393,222 1.4397 -0.63%
1995-08-08 0 7.950 7.800 8.000 7.950 8.000 25,000 199,750 7.9900 1.449 1.422 1.458 1.449 1.458 137,128 1.4567 -0.63%
1995-08-07 0 8.000 7.950 8.050 8.000 8.100 44,000 352,150 8.0034 1.458 1.449 1.468 1.458 1.477 241,346 1.4591 -1.23%
1995-08-04 0 8.100 8.000 8.100 8.000 8.100 14,000 112,600 8.0429 1.477 1.458 1.477 1.458 1.477 76,792 1.4663 1.25%
1995-08-03 0 8.000 8.000 8.200 8.000 8.050 43,000 344,500 8.0116 1.458 1.458 1.495 1.458 1.468 235,861 1.4606 0.00%
1995-08-02 0 8.000 7.950 8.100 8.000 8.100 69,000 553,000 8.0145 1.458 1.449 1.477 1.458 1.477 378,474 1.4611 -1.23%
1995-08-01 0 8.100 7.950 8.100 7.900 8.100 73,000 583,500 7.9932 1.477 1.449 1.477 1.440 1.477 400,414 1.4572 3.18%
1995-07-31 0 7.850 7.850 8.000 7.800 7.900 58,800 459,480 7.8143 1.431 1.431 1.458 1.422 1.440 322,526 1.4246 0.64%
1995-07-28 0 7.800 7.750 7.900 7.800 7.800 10,000 78,000 7.8000 1.422 1.413 1.440 1.422 1.422 54,851 1.4220 0.00%
1995-07-27 0 7.800 7.750 7.900 7.700 7.850 53,000 411,800 7.7698 1.422 1.413 1.440 1.404 1.431 290,712 1.4165 0.00%
1995-07-26 0 7.800 7.750 7.800 7.800 7.850 20,000 156,250 7.8125 1.422 1.413 1.422 1.422 1.431 109,703 1.4243 -0.64%
1995-07-25 0 7.850 7.850 7.900 7.850 7.850 17,000 133,450 7.8500 1.431 1.431 1.440 1.431 1.431 93,247 1.4311 0.64%
1995-07-24 0 7.800 7.800 7.950 7.800 7.800 5,000 39,000 7.8000 1.422 1.422 1.449 1.422 1.422 27,426 1.4220 0.00%
1995-07-21 0 7.800 7.750 7.850 7.800 7.800 20,000 156,000 7.8000 1.422 1.413 1.431 1.422 1.422 109,703 1.4220 0.00%
1995-07-20 0 7.800 7.800 7.850 7.700 7.750 5,000 38,650 7.7300 1.422 1.422 1.431 1.404 1.413 27,426 1.4093 -1.27%
1995-07-19 0 7.900 7.850 7.900 7.900 7.900 2,000 15,800 7.9000 1.440 1.431 1.440 1.440 1.440 10,970 1.4403 -1.25%
1995-07-18 0 8.000 7.850 8.000 7.900 8.000 66,000 524,000 7.9394 1.458 1.431 1.458 1.440 1.458 362,018 1.4474 1.27%
1995-07-17 0 7.900 7.900 7.950 7.900 7.950 86,000 680,650 7.9145 1.440 1.440 1.449 1.440 1.449 471,721 1.4429 -0.63%
1995-07-14 0 7.950 7.950 8.050 7.950 8.050 310,000 2,478,750 7.9960 1.449 1.449 1.468 1.449 1.468 1,700,390 1.4578 -0.63%
1995-07-13 0 8.000 7.950 8.000 7.950 8.100 152,000 1,221,200 8.0342 1.458 1.449 1.458 1.449 1.477 833,739 1.4647 0.00%
1995-07-12 0 8.000 8.000 8.050 7.950 8.050 193,000 1,544,300 8.0016 1.458 1.458 1.468 1.449 1.468 1,058,630 1.4588 0.63%
1995-07-11 0 7.950 7.900 8.000 7.900 7.950 243,000 1,929,500 7.9403 1.449 1.440 1.458 1.440 1.449 1,332,886 1.4476 0.00%
1995-07-10 0 7.950 7.950 8.000 7.950 8.000 177,000 1,405,150 7.9387 1.449 1.449 1.458 1.449 1.458 970,868 1.4473 0.00%
1995-07-07 0 7.950 7.950 8.000 7.950 8.000 71,000 565,450 7.9641 1.449 1.449 1.458 1.449 1.458 389,444 1.4519 -0.63%
1995-07-06 0 8.000 7.950 8.000 7.950 8.000 132,000 1,050,450 7.9580 1.458 1.449 1.458 1.449 1.458 724,037 1.4508 0.00%
1995-07-05 0 8.000 8.000 8.050 7.950 8.000 264,000 2,111,350 7.9975 1.458 1.458 1.468 1.449 1.458 1,448,074 1.4580 0.63%
1995-07-04 0 7.950 7.900 7.950 7.700 7.950 117,000 922,550 7.8850 1.449 1.440 1.449 1.404 1.449 641,760 1.4375 2.58%
1995-07-03 0 7.750 7.700 7.750 7.700 7.850 124,000 966,850 7.7972 1.413 1.404 1.413 1.404 1.431 680,156 1.4215 0.00%
1995-06-30 0 7.750 7.750 7.800 7.700 7.850 252,000 1,959,000 7.7738 1.413 1.413 1.422 1.404 1.431 1,382,252 1.4173 0.65%
1995-06-29 0 7.700 7.650 7.700 7.650 7.700 270,000 2,078,900 7.6996 1.404 1.395 1.404 1.395 1.404 1,480,985 1.4037 0.00%
1995-06-28 0 7.700 7.650 7.700 7.650 7.700 35,000 268,100 7.6600 1.404 1.395 1.404 1.395 1.404 191,979 1.3965 0.65%
1995-06-27 0 7.650 7.600 7.650 7.600 7.700 75,000 573,900 7.6520 1.395 1.386 1.395 1.386 1.404 411,385 1.3950 -0.65%
1995-06-26 0 7.700 7.600 7.750 7.700 7.700 4,000 30,800 7.7000 1.404 1.386 1.413 1.404 1.404 21,941 1.4038 0.00%
1995-06-23 0 7.700 7.650 7.700 7.700 7.700 28,000 215,600 7.7000 1.404 1.395 1.404 1.404 1.404 153,584 1.4038 1.32%
1995-06-22 0 7.600 7.550 7.700 7.550 7.600 136,000 1,030,850 7.5798 1.386 1.376 1.404 1.376 1.386 745,977 1.3819 0.00%
1995-06-21 0 7.600 7.600 7.650 7.600 7.600 127,000 965,200 7.6000 1.386 1.386 1.395 1.386 1.386 696,611 1.3856 -1.30%
1995-06-20 0 7.700 7.700 7.750 7.600 7.700 91,500 701,750 7.6694 1.404 1.404 1.413 1.386 1.404 501,889 1.3982 0.65%
1995-06-16 0 7.650 7.600 7.800 7.600 7.850 377,000 2,918,150 7.7405 1.395 1.386 1.422 1.386 1.431 2,067,893 1.4112 0.00%
1995-06-15 0 7.650 7.600 7.650 7.600 7.700 124,800 955,420 7.6556 1.395 1.386 1.395 1.386 1.404 684,544 1.3957 -1.92%
1995-06-14 0 7.800 7.700 7.900 7.800 7.800 22,000 171,600 7.8000 1.422 1.404 1.440 1.422 1.422 120,673 1.4220 0.00%
1995-06-13 0 7.800 7.750 7.800 7.800 7.800 67,000 522,600 7.8000 1.422 1.413 1.422 1.422 1.422 367,504 1.4220 0.65%
1995-06-12 0 7.750 7.700 7.750 7.700 7.800 131,000 1,012,300 7.7275 1.413 1.404 1.413 1.404 1.422 718,552 1.4088 -1.27%
1995-06-09 0 7.850 7.800 7.850 7.800 7.850 274,000 2,150,250 7.8476 1.431 1.422 1.431 1.422 1.431 1,502,925 1.4307 0.64%
1995-06-08 0 7.800 7.800 7.850 7.800 7.850 72,000 563,850 7.8313 1.422 1.422 1.431 1.422 1.431 394,929 1.4277 -1.89%
1995-06-07 0 7.950 7.850 7.900 7.900 8.100 185,000 1,477,800 7.9881 1.449 1.431 1.440 1.440 1.477 1,014,749 1.4563 -2.45%
1995-06-06 0 8.150 8.100 8.150 8.150 8.300 108,000 883,950 8.1847 1.486 1.477 1.486 1.486 1.513 592,394 1.4922 -1.81%
1995-06-05 0 8.300 8.250 8.300 8.300 8.300 42,000 348,600 8.3000 1.513 1.504 1.513 1.513 1.513 230,375 1.5132 0.00%
1995-06-01 0 8.300 8.250 8.300 8.250 8.350 33,000 273,750 8.2955 1.513 1.504 1.513 1.504 1.522 181,009 1.5124 1.22%
1995-05-31 0 8.200 8.200 8.250 8.200 8.300 98,000 808,750 8.2526 1.495 1.495 1.504 1.495 1.513 537,543 1.5045 -1.20%
1995-05-30 0 8.700 8.550 8.650 8.600 8.700 158,000 1,361,400 8.6165 1.513 1.487 1.504 1.496 1.513 908,416 1.4987 0.58%
1995-05-29 0 8.650 8.600 8.650 8.600 8.650 145,000 1,250,450 8.6238 1.504 1.496 1.504 1.496 1.504 833,673 1.4999 0.00%
1995-05-26 0 8.650 8.600 8.650 8.550 8.650 166,000 1,425,100 8.5849 1.504 1.496 1.504 1.487 1.504 954,412 1.4932 0.58%
1995-05-25 0 8.600 8.500 8.600 8.400 8.600 156,000 1,326,600 8.5038 1.496 1.478 1.496 1.461 1.496 896,918 1.4791 2.99%
1995-05-24 0 8.350 8.300 8.500 8.300 8.400 422,000 3,518,650 8.3380 1.452 1.444 1.478 1.444 1.461 2,426,277 1.4502 1.21%
1995-05-23 0 8.250 8.200 8.300 8.250 8.400 710,000 5,925,200 8.3454 1.435 1.426 1.444 1.435 1.461 4,082,125 1.4515 -1.20%
1995-05-22 0 8.350 8.300 8.400 8.250 8.350 109,500 911,350 8.3228 1.452 1.444 1.461 1.435 1.452 629,567 1.4476 0.00%
1995-05-19 0 8.350 8.200 8.350 8.300 8.650 163,000 1,364,050 8.3684 1.452 1.426 1.452 1.444 1.504 937,164 1.4555 -2.34%
1995-05-18 0 8.550 8.550 8.650 8.400 8.450 30,000 253,000 8.4333 1.487 1.487 1.504 1.461 1.470 172,484 1.4668 1.18%
1995-05-17 0 8.450 8.450 8.500 8.450 8.500 148,000 1,254,550 8.4767 1.470 1.470 1.478 1.470 1.478 850,922 1.4743 -0.59%
1995-05-16 0 8.500 8.450 8.500 8.450 8.600 154,000 1,311,400 8.5156 1.478 1.470 1.478 1.470 1.496 885,419 1.4811 -0.58%
1995-05-15 0 8.550 8.500 8.600 8.550 8.650 145,000 1,246,900 8.5993 1.487 1.478 1.496 1.487 1.504 833,673 1.4957 -0.58%
1995-05-12 0 8.600 8.600 8.650 8.500 8.700 217,000 1,859,750 8.5703 1.496 1.496 1.504 1.478 1.513 1,247,635 1.4906 1.18%
1995-05-11 0 8.500 8.500 8.550 8.450 8.600 210,000 1,788,750 8.5179 1.478 1.478 1.487 1.470 1.496 1,207,389 1.4815 1.19%
1995-05-10 0 8.400 8.350 8.450 8.350 8.400 67,000 560,050 8.3590 1.461 1.452 1.470 1.452 1.461 385,215 1.4539 0.60%
1995-05-09 0 8.350 8.300 8.350 8.250 8.350 37,000 307,500 8.3108 1.452 1.444 1.452 1.435 1.452 212,730 1.4455 1.21%
1995-05-08 0 8.250 8.200 8.300 8.050 8.250 62,000 504,100 8.1306 1.435 1.426 1.444 1.400 1.435 356,467 1.4142 0.61%
1995-05-05 0 8.200 8.200 8.250 8.100 8.250 96,000 784,250 8.1693 1.426 1.426 1.435 1.409 1.435 551,949 1.4209 0.00%
1995-05-04 0 8.200 8.150 8.250 8.050 8.200 92,000 750,650 8.1592 1.426 1.418 1.435 1.400 1.426 528,951 1.4191 3.80%
1995-05-03 0 7.900 7.850 8.000 7.850 8.050 209,000 1,670,200 7.9914 1.374 1.365 1.391 1.365 1.400 1,201,640 1.3899 0.00%
1995-05-02 0 7.900 7.850 7.900 7.900 8.000 122,000 966,250 7.9201 1.374 1.365 1.374 1.374 1.391 701,436 1.3775 -1.86%
1995-05-01 0 8.050 7.950 8.100 8.000 8.050 27,000 216,750 8.0278 1.400 1.383 1.409 1.391 1.400 155,236 1.3963 -1.23%
1995-04-28 0 8.150 8.150 8.200 8.100 8.150 87,000 705,200 8.1057 1.418 1.418 1.426 1.409 1.418 500,204 1.4098 0.62%
1995-04-27 0 8.100 8.050 8.100 8.050 8.100 110,000 888,750 8.0795 1.409 1.400 1.409 1.400 1.409 632,442 1.4053 1.25%
1995-04-26 0 8.000 7.950 8.050 7.950 8.350 354,000 2,842,800 8.0305 1.391 1.383 1.400 1.383 1.452 2,035,313 1.3967 -5.88%
1995-04-25 0 8.500 8.400 8.500 8.500 8.900 219,000 1,901,950 8.6847 1.478 1.461 1.478 1.478 1.548 1,259,134 1.5105 -4.49%
1995-04-24 0 8.900 8.750 8.850 8.800 8.900 220,000 1,940,550 8.8207 1.548 1.522 1.539 1.531 1.548 1,264,884 1.5342 0.00%
1995-04-21 0 8.900 8.950 9.000 8.850 9.050 332,000 2,965,800 8.9331 1.548 1.557 1.565 1.539 1.574 1,908,825 1.5537 -3.26%
1995-04-20 0 9.200 9.050 9.200 9.000 9.400 464,540 4,243,652 9.1352 1.600 1.574 1.600 1.565 1.635 2,670,859 1.5889 -2.13%
1995-04-19 0 9.400 9.300 9.400 9.300 9.600 249,500 2,353,800 9.4341 1.635 1.618 1.635 1.618 1.670 1,434,493 1.6409 -1.57%
1995-04-18 0 9.550 9.500 9.550 9.300 9.550 307,000 2,888,450 9.4086 1.661 1.652 1.661 1.618 1.661 1,765,088 1.6364 3.24%
1995-04-13 0 9.250 9.200 9.250 9.100 9.250 112,000 1,027,900 9.1777 1.609 1.600 1.609 1.583 1.609 643,941 1.5963 1.65%
1995-04-12 0 9.100 9.050 9.100 8.950 9.100 354,700 3,205,190 9.0363 1.583 1.574 1.583 1.557 1.583 2,039,338 1.5717 2.25%
1995-04-11 0 8.900 8.850 8.900 8.650 8.900 203,000 1,778,350 8.7603 1.548 1.539 1.548 1.504 1.548 1,167,143 1.5237 2.89%
1995-04-10 0 8.650 8.600 8.700 8.500 8.650 80,000 687,000 8.5875 1.504 1.496 1.513 1.478 1.504 459,958 1.4936 1.17%
1995-04-07 0 8.550 8.500 8.600 8.550 8.550 58,000 498,900 8.6017 1.487 1.478 1.496 1.487 1.487 333,469 1.4961 -1.16%
1995-04-06 0 8.650 - 8.650 - - 0 0 - 1.504 - 1.504 - - 0 - -0.57%
1995-04-04 0 8.700 8.550 8.700 - - 0 0 - 1.513 1.487 1.513 - - 0 - 0.00%
1995-04-03 0 8.700 8.700 8.800 8.500 8.650 39,500 339,875 8.6044 1.513 1.513 1.531 1.478 1.504 227,104 1.4966 0.58%
1995-03-31 0 8.650 8.600 8.650 8.600 8.650 82,000 708,050 8.6348 1.504 1.496 1.504 1.496 1.504 471,457 1.5018 0.00%
1995-03-30 0 8.650 8.600 8.650 8.650 8.750 117,000 1,015,350 8.6782 1.504 1.496 1.504 1.504 1.522 672,688 1.5094 0.00%
1995-03-29 0 8.650 8.650 8.700 8.650 8.650 102,000 882,300 8.6500 1.504 1.504 1.513 1.504 1.504 586,446 1.5045 -1.14%
1995-03-28 0 8.750 8.550 8.750 8.650 8.750 64,000 556,850 8.7008 1.522 1.487 1.522 1.504 1.522 367,966 1.5133 1.16%
1995-03-27 0 8.650 8.650 8.700 8.650 8.750 39,000 339,300 8.7000 1.504 1.504 1.513 1.504 1.522 224,229 1.5132 -0.57%
1995-03-24 0 8.700 8.600 8.700 8.600 8.700 24,000 208,000 8.6667 1.513 1.496 1.513 1.496 1.513 137,987 1.5074 0.00%
1995-03-23 0 8.700 8.650 8.700 8.650 8.700 26,000 225,950 8.6904 1.513 1.504 1.513 1.504 1.513 149,486 1.5115 0.00%
1995-03-22 0 8.700 8.650 8.700 8.650 8.700 54,000 468,050 8.6676 1.513 1.504 1.513 1.504 1.513 310,471 1.5075 0.58%
1995-03-21 0 8.650 8.650 8.700 8.550 8.600 30,000 256,600 8.5533 1.504 1.504 1.513 1.487 1.496 172,484 1.4877 0.00%
1995-03-20 0 8.650 8.600 8.650 8.600 8.650 53,000 455,950 8.6028 1.504 1.496 1.504 1.496 1.504 304,722 1.4963 0.58%
1995-03-17 0 8.600 8.550 8.600 8.600 8.750 110,000 953,700 8.6700 1.496 1.487 1.496 1.496 1.522 632,442 1.5080 -1.71%
1995-03-16 0 8.750 8.700 8.800 8.600 8.750 29,000 253,200 8.7310 1.522 1.513 1.531 1.496 1.522 166,735 1.5186 -1.13%
1995-03-15 0 8.850 8.800 8.850 8.700 8.850 84,000 736,050 8.7625 1.539 1.531 1.539 1.513 1.539 482,956 1.5241 1.14%
1995-03-14 0 8.750 8.700 8.800 8.650 8.750 25,000 216,350 8.6540 1.522 1.513 1.531 1.504 1.522 143,737 1.5052 1.16%
1995-03-13 0 8.650 8.550 8.650 8.550 8.650 10,000 85,600 8.5600 1.504 1.487 1.504 1.487 1.504 57,495 1.4888 -0.57%
1995-03-10 0 8.700 8.400 8.700 8.700 8.750 19,000 165,650 8.7184 1.513 1.461 1.513 1.513 1.522 109,240 1.5164 -1.14%
1995-03-09 0 8.800 8.750 8.800 8.500 8.800 57,000 490,550 8.6061 1.531 1.522 1.531 1.478 1.531 327,720 1.4969 0.57%
1995-03-08 0 8.750 8.650 8.750 8.600 8.850 153,000 1,329,150 8.6873 1.522 1.504 1.522 1.496 1.539 879,669 1.5110 -1.69%
1995-03-07 0 8.900 8.800 8.900 8.800 8.900 140,000 1,239,400 8.8529 1.548 1.531 1.548 1.531 1.548 804,926 1.5398 0.00%
1995-03-06 0 8.900 8.850 8.900 8.650 9.100 227,000 2,015,000 8.8767 1.548 1.539 1.548 1.504 1.583 1,305,130 1.5439 3.49%
1995-03-03 0 8.600 8.600 8.650 8.600 8.700 52,000 448,200 8.6192 1.496 1.496 1.504 1.496 1.513 298,973 1.4991 -1.15%
1995-03-02 0 8.700 8.650 8.700 8.550 8.750 36,000 310,550 8.6264 1.513 1.504 1.513 1.487 1.522 206,981 1.5004 0.00%
1995-03-01 0 8.700 8.650 8.700 8.650 8.700 44,000 382,700 8.6977 1.513 1.504 1.513 1.504 1.513 252,977 1.5128 0.00%
1995-02-28 0 8.700 8.700 8.750 8.600 8.750 125,000 1,082,850 8.6628 1.513 1.513 1.522 1.496 1.522 718,684 1.5067 1.16%
1995-02-27 0 8.600 8.550 8.600 8.500 8.700 201,000 1,732,100 8.6174 1.496 1.487 1.496 1.478 1.513 1,155,644 1.4988 0.00%
1995-02-24 0 8.600 8.550 8.600 8.500 8.600 191,000 1,636,100 8.5660 1.496 1.487 1.496 1.478 1.496 1,098,149 1.4899 3.61%
1995-02-23 0 8.300 8.250 8.350 8.150 8.300 153,000 1,262,200 8.2497 1.444 1.435 1.452 1.418 1.444 879,669 1.4349 1.84%
1995-02-22 0 8.150 8.100 8.250 8.000 8.300 437,000 3,576,750 8.1848 1.418 1.409 1.435 1.391 1.444 2,512,519 1.4236 3.16%
1995-02-21 0 7.900 7.800 7.900 7.900 7.900 30,000 237,000 7.9000 1.374 1.357 1.374 1.374 1.374 172,484 1.3740 1.28%
1995-02-20 0 7.800 7.800 7.900 7.750 7.800 211,000 1,641,000 7.7773 1.357 1.357 1.374 1.348 1.357 1,213,138 1.3527 -1.27%
1995-02-17 0 7.900 7.900 7.950 7.800 7.900 189,000 1,484,900 7.8566 1.374 1.374 1.383 1.357 1.374 1,086,650 1.3665 0.64%
1995-02-16 0 7.850 7.750 7.850 7.700 7.900 114,000 885,600 7.7684 1.365 1.348 1.365 1.339 1.374 655,440 1.3512 2.61%
1995-02-15 0 7.650 7.600 7.650 7.600 7.650 35,000 266,150 7.6043 1.331 1.322 1.331 1.322 1.331 201,232 1.3226 0.66%
1995-02-14 0 7.600 7.550 7.600 7.450 7.600 118,000 884,300 7.4941 1.322 1.313 1.322 1.296 1.322 678,438 1.3034 -0.65%
1995-02-13 0 7.650 7.650 7.700 7.600 7.600 18,000 136,800 7.6000 1.331 1.331 1.339 1.322 1.322 103,490 1.3219 0.66%
1995-02-10 0 7.600 7.550 7.600 7.600 7.750 55,000 421,450 7.6627 1.322 1.313 1.322 1.322 1.348 316,221 1.3328 -1.94%
1995-02-09 0 7.750 7.750 7.850 7.700 7.800 55,000 426,900 7.7618 1.348 1.348 1.365 1.339 1.357 316,221 1.3500 2.65%
1995-02-08 0 7.550 7.500 7.600 7.500 7.550 14,000 105,150 7.5107 1.313 1.304 1.322 1.304 1.313 80,493 1.3063 0.67%
1995-02-07 0 7.500 7.450 7.550 7.450 7.500 380,000 2,848,900 7.4971 1.304 1.296 1.313 1.296 1.304 2,184,799 1.3040 0.67%
1995-02-06 0 7.450 7.400 7.500 7.450 7.600 354,000 2,658,200 7.5090 1.296 1.287 1.304 1.296 1.322 2,035,313 1.3060 0.68%
1995-02-03 0 7.400 7.250 7.400 7.350 7.500 31,000 229,950 7.4177 1.287 1.261 1.287 1.278 1.304 178,234 1.2902 0.00%
1995-01-30 0 7.400 7.300 - 7.150 7.400 5,000 36,000 7.2000 1.287 1.270 - 1.244 1.287 28,747 1.2523 2.07%
1995-01-27 0 7.250 7.250 - 7.200 7.200 23,000 165,600 7.2000 1.261 1.261 - 1.252 1.252 132,238 1.2523 0.69%
1995-01-26 0 7.200 7.000 7.200 7.000 7.250 126,000 898,550 7.1313 1.252 1.218 1.252 1.218 1.261 724,433 1.2403 0.00%
1995-01-25 0 7.200 7.200 7.300 7.150 7.150 16,000 114,400 7.1500 1.252 1.252 1.270 1.244 1.244 91,992 1.2436 2.13%
1995-01-24 0 7.050 7.000 7.050 7.000 7.050 86,000 602,700 7.0081 1.226 1.218 1.226 1.218 1.226 494,455 1.2189 0.71%
1995-01-23 0 7.000 6.950 7.050 6.900 7.100 63,000 442,600 7.0254 1.218 1.209 1.226 1.200 1.235 362,217 1.2219 -2.78%
1995-01-20 0 7.200 7.200 7.250 7.150 7.250 44,000 317,500 7.2159 1.252 1.252 1.261 1.244 1.261 252,977 1.2551 -4.00%
1995-01-19 0 7.500 7.400 7.500 7.400 7.650 45,000 339,550 7.5456 1.304 1.287 1.304 1.287 1.331 258,726 1.3124 -1.96%
1995-01-18 0 7.650 7.500 7.650 7.600 7.650 155,000 1,184,650 7.6429 1.331 1.304 1.331 1.322 1.331 891,168 1.3293 0.00%
1995-01-17 0 7.650 7.550 7.700 7.550 7.800 243,000 1,862,300 7.6638 1.331 1.313 1.339 1.313 1.357 1,397,122 1.3330 -0.65%
1995-01-16 0 7.700 7.600 7.700 7.450 7.700 125,000 942,050 7.5364 1.339 1.322 1.339 1.296 1.339 718,684 1.3108 4.05%
1995-01-13 0 7.400 7.250 7.400 7.200 7.450 207,000 1,518,850 7.3374 1.287 1.261 1.287 1.252 1.296 1,190,141 1.2762 -1.33%
1995-01-12 0 7.500 7.450 7.500 7.450 7.500 127,000 952,400 7.4992 1.304 1.296 1.304 1.296 1.304 730,183 1.3043 -1.96%
1995-01-11 0 7.650 7.600 7.850 7.650 7.800 56,000 433,600 7.7429 1.331 1.322 1.365 1.331 1.357 321,970 1.3467 -1.29%
1995-01-10 0 7.750 7.550 7.750 7.550 7.900 68,000 518,650 7.6272 1.348 1.313 1.348 1.313 1.374 390,964 1.3266 -3.13%
1995-01-09 0 8.000 7.400 - 7.300 8.000 300,000 2,260,600 7.5353 1.391 1.287 - 1.270 1.391 1,724,841 1.3106 0.63%
1995-01-06 0 7.950 7.950 8.100 7.950 8.150 13,000 104,400 8.0308 1.383 1.383 1.409 1.383 1.418 74,743 1.3968 -2.45%
1995-01-05 0 8.150 8.000 8.150 8.100 8.150 64,000 518,450 8.1008 1.418 1.391 1.418 1.409 1.418 367,966 1.4090 0.62%
1995-01-04 0 8.100 8.100 8.150 8.000 8.150 52,000 419,000 8.0577 1.409 1.409 1.418 1.391 1.418 298,973 1.4015 -0.61%
1995-01-03 0 8.150 8.150 - 7.850 7.850 26,800 212,900 7.9440 1.418 1.418 - 1.365 1.365 154,086 1.3817 -1.21%
1994-12-30 0 8.250 8.200 8.250 8.250 8.400 46,000 382,850 8.3228 1.435 1.426 1.435 1.435 1.461 264,476 1.4476 -2.94%
1994-12-29 0 8.500 8.350 8.500 - - 5,000 42,500 8.5000 1.478 1.452 1.478 - - 28,747 1.4784 0.00%
1994-12-28 0 8.500 8.400 8.600 8.500 8.500 10,000 85,000 8.5000 1.478 1.461 1.496 1.478 1.478 57,495 1.4784 1.19%
1994-12-23 0 8.400 8.400 8.550 8.400 8.400 20,000 168,000 8.4000 1.461 1.461 1.487 1.461 1.461 114,989 1.4610 0.00%
1994-12-22 0 8.400 8.400 8.550 8.400 8.550 285,000 2,423,300 8.5028 1.461 1.461 1.487 1.461 1.487 1,638,599 1.4789 -1.18%
1994-12-21 0 8.500 8.400 8.600 8.350 8.500 27,000 228,100 8.4481 1.478 1.461 1.496 1.452 1.478 155,236 1.4694 -5.56%
1994-12-20 0 9.000 8.500 9.000 8.300 9.000 102,000 852,200 8.3549 1.565 1.478 1.565 1.444 1.565 586,446 1.4532 4.65%
1994-12-19 0 8.600 8.400 8.600 8.600 8.600 3,000 25,800 8.6000 1.496 1.461 1.496 1.496 1.496 17,248 1.4958 2.99%
1994-12-16 0 8.350 8.300 8.400 8.350 8.500 54,000 452,600 8.3815 1.452 1.444 1.461 1.452 1.478 310,471 1.4578 -3.47%
1994-12-15 0 8.650 8.600 8.650 8.600 8.700 60,000 518,600 8.6433 1.504 1.496 1.504 1.496 1.513 344,968 1.5033 1.76%
1994-12-14 0 8.500 8.500 8.700 8.300 8.300 3,000 24,900 8.3000 1.478 1.478 1.513 1.444 1.444 17,248 1.4436 1.80%
1994-12-13 0 8.350 8.250 8.350 8.200 8.400 30,000 248,000 8.2667 1.452 1.435 1.452 1.426 1.461 172,484 1.4378 1.83%
1994-12-12 0 8.200 8.200 8.250 8.200 8.250 66,000 542,700 8.2227 1.426 1.426 1.435 1.426 1.435 379,465 1.4302 0.00%
1994-12-09 0 8.200 8.200 8.250 8.200 8.400 428,000 3,532,200 8.2528 1.426 1.426 1.435 1.426 1.461 2,460,774 1.4354 -3.53%
1994-12-08 0 8.500 8.450 8.550 8.400 8.650 289,000 2,445,300 8.4612 1.478 1.470 1.487 1.461 1.504 1,661,597 1.4717 -3.41%
1994-12-07 0 8.800 8.700 8.800 8.800 8.900 89,000 785,450 8.8253 1.531 1.513 1.531 1.531 1.548 511,703 1.5350 -0.56%
1994-12-06 0 8.850 8.850 8.950 8.650 8.850 96,000 839,350 8.7432 1.539 1.539 1.557 1.504 1.539 551,949 1.5207 0.57%
1994-12-05 0 8.800 8.750 8.800 8.600 8.800 104,000 910,450 8.7543 1.531 1.522 1.531 1.496 1.531 597,945 1.5226 1.15%
1994-12-02 0 8.700 8.700 - 8.450 8.700 438,000 3,739,350 8.5373 1.513 1.513 - 1.470 1.513 2,518,268 1.4849 1.16%
1994-12-01 0 8.600 8.550 8.650 8.600 8.700 78,000 675,650 8.6622 1.496 1.487 1.504 1.496 1.513 448,459 1.5066 -1.15%
1994-11-30 0 8.700 8.700 8.800 8.550 8.650 29,000 249,000 8.5862 1.513 1.513 1.531 1.487 1.504 166,735 1.4934 -2.79%
1994-11-29 0 8.950 8.800 8.950 8.850 9.000 227,000 2,021,850 8.9068 1.557 1.531 1.557 1.539 1.565 1,305,130 1.5492 -2.72%
1994-11-28 0 9.200 9.100 9.200 9.200 9.300 96,000 887,900 9.2490 1.600 1.583 1.600 1.600 1.618 551,949 1.6087 0.55%
1994-11-25 0 9.150 9.300 - 8.750 9.300 197,000 1,776,650 9.0185 1.591 1.618 - 1.522 1.618 1,132,646 1.5686 5.78%
1994-11-24 0 8.650 8.600 8.650 8.550 9.000 428,000 3,778,300 8.8278 1.504 1.496 1.504 1.487 1.565 2,460,774 1.5354 -3.89%
1994-11-23 0 9.000 9.000 - 8.500 8.650 55,000 469,750 8.5409 1.565 1.565 - 1.478 1.504 316,221 1.4855 0.00%
1994-11-22 0 9.000 9.000 9.200 9.000 9.050 15,000 135,500 9.0333 1.565 1.565 1.600 1.565 1.574 86,242 1.5712 -3.23%
1994-11-21 0 9.300 9.300 9.400 9.300 9.400 29,000 271,600 9.3655 1.618 1.618 1.635 1.618 1.635 166,735 1.6289 -2.11%
1994-11-18 0 9.500 9.500 9.600 9.500 9.500 28,000 266,000 9.5000 1.652 1.652 1.670 1.652 1.652 160,985 1.6523 -1.04%
1994-11-17 0 9.600 9.600 9.650 9.600 9.600 16,000 153,600 9.6000 1.670 1.670 1.678 1.670 1.670 91,992 1.6697 -1.54%
1994-11-16 0 9.750 9.600 9.800 9.750 9.750 10,000 97,500 9.7500 1.696 1.670 1.705 1.696 1.696 57,495 1.6958 0.52%
1994-11-15 0 9.700 9.700 9.800 9.700 9.700 21,000 203,700 9.7000 1.687 1.687 1.705 1.687 1.687 120,739 1.6871 1.04%
1994-11-14 0 9.600 9.500 9.600 - - 0 0 - 1.670 1.652 1.670 - - 0 - -0.52%
1994-11-11 0 9.650 9.650 9.900 9.650 9.700 29,000 280,550 9.6741 1.678 1.678 1.722 1.678 1.687 166,735 1.6826 -1.03%
1994-11-10 0 9.750 9.700 9.750 9.750 9.750 61,000 594,750 9.7500 1.696 1.687 1.696 1.696 1.696 350,718 1.6958 0.00%
1994-11-09 0 9.750 9.700 9.750 9.700 9.800 394,000 3,827,500 9.7145 1.696 1.687 1.696 1.687 1.705 2,265,292 1.6896 -1.52%
1994-11-08 0 9.900 9.800 9.900 9.800 9.950 77,000 763,900 9.9208 1.722 1.705 1.722 1.705 1.731 442,709 1.7255 -1.98%
1994-11-07 0 10.10 10.10 10.25 10.00 10.10 6,000 60,100 10.017 1.757 1.757 1.783 1.739 1.757 34,497 1.7422 0.00%
1994-11-04 0 10.10 10.00 10.20 - - 0 0 - 1.757 1.739 1.774 - - 0 - 0.00%
1994-11-03 0 10.10 9.900 10.10 10.00 10.10 35,000 351,400 10.040 1.757 1.722 1.757 1.739 1.757 201,232 1.7462 1.00%
1994-11-02 0 10.00 10.00 10.10 10.00 10.10 62,000 624,500 10.073 1.739 1.739 1.757 1.739 1.757 356,467 1.7519 -1.96%
1994-11-01 0 10.20 10.20 10.30 10.10 10.20 5,000 50,800 10.160 1.774 1.774 1.791 1.757 1.774 28,747 1.7671 -0.97%
1994-10-31 0 10.30 10.10 10.30 10.30 10.30 6,000 61,800 10.300 1.791 1.757 1.791 1.791 1.791 34,497 1.7915 0.00%
1994-10-28 0 10.30 10.30 - 10.00 10.30 36,000 361,350 10.038 1.791 1.791 - 1.739 1.791 206,981 1.7458 2.49%
1994-10-27 0 10.05 10.05 10.10 9.900 9.950 38,000 377,750 9.9408 1.748 1.748 1.757 1.722 1.731 218,480 1.7290 1.01%
1994-10-26 0 9.950 9.900 9.950 9.950 10.00 54,000 537,450 9.9528 1.731 1.722 1.731 1.731 1.739 310,471 1.7311 -1.49%
1994-10-25 0 10.10 9.950 10.10 10.10 10.10 12,000 121,200 10.100 1.757 1.731 1.757 1.757 1.757 68,994 1.7567 -0.98%
1994-10-24 0 10.20 10.20 - 9.900 10.00 26,000 258,500 9.9423 1.774 1.774 - 1.722 1.739 149,486 1.7293 1.49%
1994-10-21 0 10.05 9.900 10.30 10.00 10.10 109,000 1,094,600 10.042 1.748 1.722 1.791 1.739 1.757 626,692 1.7466 -0.50%
1994-10-20 0 10.10 10.10 10.40 - - 0 0 - 1.757 1.757 1.809 - - 0 - 0.00%
1994-10-19 0 10.10 10.10 10.20 10.10 10.20 35,000 356,000 10.171 1.757 1.757 1.774 1.757 1.774 201,232 1.7691 -1.46%
1994-10-18 0 10.25 10.25 10.30 10.10 10.20 26,000 264,600 10.177 1.783 1.783 1.791 1.757 1.774 149,486 1.7701 0.49%
1994-10-17 0 10.20 10.20 10.30 10.20 10.20 4,000 40,800 10.200 1.774 1.774 1.791 1.774 1.774 22,998 1.7741 -2.86%
1994-10-14 0 10.50 10.40 10.50 10.40 10.50 72,000 755,000 10.486 1.826 1.809 1.826 1.809 1.826 413,962 1.8238 1.45%
1994-10-12 0 10.35 10.30 10.35 10.35 10.60 8,000 83,750 10.469 1.800 1.791 1.800 1.800 1.844 45,996 1.8208 -1.43%
1994-10-11 0 11.30 11.25 11.30 11.20 11.30 30,000 337,950 11.265 1.826 1.818 1.826 1.810 1.826 185,626 1.8206 1.80%
1994-10-10 0 11.10 11.10 11.20 11.00 11.20 74,000 822,000 11.108 1.794 1.794 1.810 1.778 1.810 457,877 1.7952 -1.77%
1994-10-07 0 11.30 11.10 11.30 11.10 11.30 154,000 1,711,500 11.114 1.826 1.794 1.826 1.794 1.826 952,879 1.7961 0.89%
1994-10-06 0 11.20 11.15 11.20 11.20 11.30 145,000 1,632,000 11.255 1.810 1.802 1.810 1.810 1.826 897,191 1.8190 -2.61%
1994-10-05 0 11.50 11.30 11.50 11.30 11.50 241,000 2,727,600 11.318 1.859 1.826 1.859 1.826 1.859 1,491,194 1.8291 -0.43%
1994-10-04 0 11.55 11.50 11.55 11.50 11.60 69,000 797,250 11.554 1.867 1.859 1.867 1.859 1.875 426,939 1.8674 0.00%
1994-10-03 0 11.55 11.50 11.55 11.30 11.55 82,000 945,100 11.526 1.867 1.859 1.867 1.826 1.867 507,377 1.8627 0.43%
1994-09-30 0 11.50 11.50 11.55 11.45 11.50 25,000 287,000 11.480 1.859 1.859 1.867 1.850 1.859 154,688 1.8553 0.00%
1994-09-29 0 11.50 11.50 - 11.40 11.60 270,000 3,112,500 11.528 1.859 1.859 - 1.842 1.875 1,670,632 1.8631 0.00%
1994-09-28 0 11.50 11.50 11.55 11.50 11.65 128,000 1,481,150 11.571 1.859 1.859 1.867 1.859 1.883 792,003 1.8701 -1.29%
1994-09-27 0 11.65 11.60 11.65 11.60 11.65 134,000 1,559,150 11.635 1.883 1.875 1.883 1.875 1.883 829,129 1.8805 0.00%
1994-09-26 0 11.65 11.60 11.65 11.60 11.80 47,000 547,750 11.654 1.883 1.875 1.883 1.875 1.907 290,814 1.8835 -0.43%
1994-09-23 0 11.70 11.65 11.70 11.60 11.70 96,000 1,116,700 11.632 1.891 1.883 1.891 1.875 1.891 594,003 1.8800 0.00%
1994-09-22 0 11.70 11.65 11.70 11.55 11.70 104,000 1,208,450 11.620 1.891 1.883 1.891 1.867 1.891 643,503 1.8779 0.43%
1994-09-20 0 11.65 11.65 11.70 11.65 11.70 33,000 385,100 11.670 1.883 1.883 1.891 1.883 1.891 204,188 1.8860 0.43%
1994-09-19 0 11.60 11.55 11.65 11.60 11.70 130,000 1,513,700 11.644 1.875 1.867 1.883 1.875 1.891 804,378 1.8818 -0.85%
1994-09-16 0 11.70 11.65 11.70 11.70 11.90 179,350 2,102,790 11.725 1.891 1.883 1.891 1.891 1.923 1,109,733 1.8949 -0.85%
1994-09-15 0 11.80 11.60 11.80 11.60 11.80 97,000 1,127,400 11.623 1.907 1.875 1.907 1.875 1.907 600,190 1.8784 1.29%
1994-09-14 0 11.65 11.60 11.65 11.50 11.95 730,000 8,585,900 11.762 1.883 1.875 1.883 1.859 1.931 4,516,894 1.9008 -0.85%
1994-09-13 0 11.75 11.65 11.75 11.70 11.75 112,000 1,311,000 11.705 1.899 1.883 1.899 1.891 1.899 693,003 1.8918 0.43%
1994-09-12 0 11.70 11.60 11.70 11.50 11.70 39,698 457,148 11.516 1.891 1.875 1.891 1.859 1.891 245,632 1.8611 -0.85%
1994-09-09 0 11.80 11.70 11.80 11.70 12.00 160,000 1,883,400 11.771 1.907 1.891 1.907 1.891 1.939 990,004 1.9024 0.85%
1994-09-08 0 11.70 11.65 11.70 11.65 11.70 59,000 690,150 11.697 1.891 1.883 1.891 1.883 1.891 365,064 1.8905 0.86%
1994-09-07 0 11.60 11.55 11.60 11.60 11.80 171,000 1,985,350 11.610 1.875 1.867 1.875 1.875 1.907 1,058,067 1.8764 0.00%
1994-09-06 0 11.60 11.50 11.60 11.50 11.60 234,000 2,636,300 11.266 1.875 1.859 1.875 1.859 1.875 1,447,881 1.8208 -0.85%
1994-09-05 0 11.70 11.60 11.90 11.40 11.70 277,000 3,196,750 11.541 1.891 1.875 1.923 1.842 1.891 1,713,945 1.8651 0.86%
1994-09-02 0 11.60 11.50 11.60 11.50 11.70 220,000 2,550,350 11.593 1.875 1.859 1.875 1.859 1.891 1,361,256 1.8735 -0.85%
1994-09-01 0 11.70 11.60 11.70 11.65 11.75 200,000 2,344,850 11.724 1.891 1.875 1.891 1.883 1.899 1,237,505 1.8948 -0.85%
1994-08-31 0 11.80 11.70 11.80 11.75 11.90 149,000 1,759,850 11.811 1.907 1.891 1.907 1.899 1.923 921,941 1.9089 0.43%
1994-08-30 0 11.75 11.70 11.75 11.70 11.75 55,000 643,800 11.705 1.899 1.891 1.899 1.891 1.899 340,314 1.8918 1.29%
1994-08-26 0 11.60 11.50 - 11.50 11.70 41,000 473,250 11.543 1.875 1.859 - 1.859 1.891 253,689 1.8655 0.00%
1994-08-25 0 11.60 11.40 11.60 11.65 11.65 3,000 34,950 11.650 1.875 1.842 1.875 1.883 1.883 18,563 1.8828 0.00%
1994-08-24 0 11.60 11.60 - 11.40 11.60 15,000 172,500 11.500 1.875 1.875 - 1.842 1.875 92,813 1.8586 0.43%
1994-08-23 0 11.55 10.90 11.55 10.90 11.60 159,000 1,791,950 11.270 1.867 1.762 1.867 1.762 1.875 983,817 1.8214 -1.28%
1994-08-22 0 11.70 11.50 11.60 11.50 11.70 30,000 347,700 11.590 1.891 1.859 1.875 1.859 1.891 185,626 1.8731 0.00%
1994-08-19 0 11.70 11.60 11.70 11.50 11.70 19,000 221,300 11.647 1.891 1.875 1.891 1.859 1.891 117,563 1.8824 -0.43%
1994-08-18 0 11.75 11.70 11.80 11.75 11.85 27,000 318,550 11.798 1.899 1.891 1.907 1.899 1.915 167,063 1.9068 0.00%
1994-08-17 0 11.75 11.70 11.80 11.70 11.80 15,000 176,150 11.743 1.899 1.891 1.907 1.891 1.907 92,813 1.8979 1.29%
1994-08-16 0 11.60 11.60 11.70 11.60 11.60 13,500 156,350 11.581 1.875 1.875 1.891 1.875 1.875 83,532 1.8717 -1.69%
1994-08-15 0 11.80 11.80 11.90 11.70 11.80 32,000 374,850 11.714 1.907 1.907 1.923 1.891 1.907 198,001 1.8932 0.00%
1994-08-12 0 11.80 11.80 11.90 11.70 11.80 82,200 967,720 11.773 1.907 1.907 1.923 1.891 1.907 508,615 1.9027 0.00%
1994-08-11 0 11.80 11.75 12.00 11.80 11.90 37,000 439,100 11.868 1.907 1.899 1.939 1.907 1.923 228,938 1.9180 0.00%
1994-08-10 0 11.80 11.80 12.00 11.75 11.80 35,000 412,850 11.796 1.907 1.907 1.939 1.899 1.907 216,563 1.9064 0.43%
1994-08-09 0 11.75 11.70 11.80 11.75 11.75 66,000 775,500 11.750 1.899 1.891 1.907 1.899 1.899 408,377 1.8990 0.00%
1994-08-08 0 11.75 11.75 11.80 11.75 12.00 66,000 778,650 11.798 1.899 1.899 1.907 1.899 1.939 408,377 1.9067 -2.08%
1994-08-05 0 12.00 11.95 12.00 11.90 12.25 509,000 6,177,100 12.136 1.939 1.931 1.939 1.923 1.980 3,149,451 1.9613 0.42%
1994-08-04 0 11.95 11.95 12.00 11.60 12.10 654,000 7,640,800 11.683 1.931 1.931 1.939 1.875 1.956 4,046,642 1.8882 3.91%
1994-08-03 0 11.50 11.50 11.60 11.50 11.60 219,000 2,528,900 11.547 1.859 1.859 1.875 1.859 1.875 1,355,068 1.8663 0.00%
1994-08-02 0 11.50 11.40 11.50 11.45 11.55 355,000 4,081,250 11.496 1.859 1.842 1.859 1.850 1.867 2,196,572 1.8580 0.00%
1994-08-01 0 11.50 11.50 11.55 11.50 11.60 210,000 2,418,800 11.518 1.859 1.859 1.867 1.859 1.875 1,299,381 1.8615 0.88%
1994-07-29 0 11.40 11.35 11.45 11.40 11.50 50,000 574,400 11.488 1.842 1.834 1.850 1.842 1.859 309,376 1.8566 -0.44%
1994-07-28 0 11.45 11.40 11.50 11.45 11.50 176,000 2,016,400 11.457 1.850 1.842 1.859 1.850 1.859 1,089,005 1.8516 0.88%
1994-07-27 0 11.35 11.35 11.40 11.15 11.35 81,000 912,850 11.270 1.834 1.834 1.842 1.802 1.834 501,190 1.8214 1.34%
1994-07-26 0 11.20 11.05 11.20 11.05 11.20 40,000 443,600 11.090 1.810 1.786 1.810 1.786 1.810 247,501 1.7923 0.90%
1994-07-25 0 11.10 11.00 11.20 11.00 11.10 15,000 165,300 11.020 1.794 1.778 1.810 1.778 1.794 92,813 1.7810 -0.89%
1994-07-22 0 11.20 11.20 11.30 10.90 11.20 88,000 969,600 11.018 1.810 1.810 1.826 1.762 1.810 544,502 1.7807 3.70%
1994-07-21 0 10.80 10.75 10.80 10.75 10.80 89,000 960,550 10.793 1.745 1.737 1.745 1.737 1.745 550,690 1.7443 -1.37%
1994-07-20 0 10.95 10.90 10.95 10.90 11.20 195,000 2,150,700 11.029 1.770 1.762 1.770 1.762 1.810 1,206,568 1.7825 -1.35%
1994-07-19 0 11.10 11.00 11.20 10.70 11.10 220,000 2,393,150 10.878 1.794 1.778 1.810 1.729 1.794 1,361,256 1.7580 3.74%
1994-07-18 0 10.70 10.65 10.70 10.65 10.80 194,000 2,083,350 10.739 1.729 1.721 1.729 1.721 1.745 1,200,380 1.7356 0.00%
1994-07-15 0 10.70 10.65 10.70 10.65 10.75 110,000 1,176,500 10.695 1.729 1.721 1.729 1.721 1.737 680,628 1.7286 1.42%
1994-07-14 0 10.55 10.55 10.60 10.55 10.70 97,000 1,029,500 10.613 1.705 1.705 1.713 1.705 1.729 600,190 1.7153 -0.94%
1994-07-13 0 10.65 10.70 10.90 10.60 10.70 311,000 3,307,650 10.636 1.721 1.729 1.762 1.713 1.729 1,924,321 1.7189 0.47%
1994-07-12 0 10.60 10.50 10.60 10.50 10.60 122,000 1,292,700 10.596 1.713 1.697 1.713 1.697 1.713 754,878 1.7125 0.00%
1994-07-11 0 10.60 10.45 10.60 10.45 10.60 28,000 292,900 10.461 1.713 1.689 1.713 1.689 1.713 173,251 1.6906 0.00%
1994-07-08 0 10.60 10.50 10.60 10.40 10.60 37,000 388,000 10.486 1.713 1.697 1.713 1.681 1.713 228,938 1.6948 0.95%
1994-07-07 0 10.50 10.40 10.50 10.40 10.50 44,000 458,000 10.409 1.697 1.681 1.697 1.681 1.697 272,251 1.6823 -0.47%
1994-07-06 0 10.55 10.40 10.90 10.55 10.70 32,000 338,500 10.578 1.705 1.681 1.762 1.705 1.729 198,001 1.7096 -1.40%
1994-07-05 0 10.70 10.60 10.90 10.70 10.70 11,000 117,700 10.700 1.729 1.713 1.762 1.729 1.729 68,063 1.7293 0.00%
1994-07-04 0 10.70 10.60 10.80 - - 500 5,050 10.100 1.729 1.713 1.745 - - 3,094 1.6323 0.00%
1994-07-01 0 10.70 10.70 10.80 10.60 10.70 14,000 148,800 10.629 1.729 1.729 1.745 1.713 1.729 86,625 1.7177 0.00%
1994-06-30 0 10.70 10.70 10.80 10.70 10.80 50,000 539,000 10.780 1.729 1.729 1.745 1.729 1.745 309,376 1.7422 0.94%
1994-06-29 0 10.60 10.60 10.80 10.50 10.60 146,500 1,549,600 10.577 1.713 1.713 1.745 1.697 1.713 906,473 1.7095 -1.85%
1994-06-28 0 10.80 10.80 10.90 10.80 10.90 44,000 475,700 10.811 1.745 1.745 1.762 1.745 1.762 272,251 1.7473 -1.82%
1994-06-27 0 11.00 10.90 11.10 10.80 11.10 107,000 1,166,800 10.905 1.778 1.762 1.794 1.745 1.794 662,065 1.7624 0.92%
1994-06-24 0 10.90 10.90 11.10 10.90 11.30 156,000 1,716,400 11.003 1.762 1.762 1.794 1.762 1.826 965,254 1.7782 -1.80%
1994-06-23 0 11.10 11.10 11.20 11.10 11.20 111,000 1,234,700 11.123 1.794 1.794 1.810 1.794 1.810 686,815 1.7977 -0.89%
1994-06-22 0 11.20 11.00 11.30 11.00 11.20 183,000 2,021,400 11.046 1.810 1.778 1.826 1.778 1.810 1,132,317 1.7852 0.00%
1994-06-21 0 11.20 11.10 11.20 11.20 11.30 80,000 897,200 11.215 1.810 1.794 1.810 1.810 1.826 495,002 1.8125 -1.75%
1994-06-20 0 11.40 11.30 11.50 11.30 11.40 60,000 681,000 11.350 1.842 1.826 1.859 1.826 1.842 371,252 1.8343 0.00%
1994-06-17 0 11.40 11.30 11.40 11.40 11.50 35,000 399,100 11.403 1.842 1.826 1.842 1.842 1.859 216,563 1.8429 1.79%
1994-06-16 0 11.20 11.20 11.30 11.20 11.30 59,000 661,900 11.219 1.810 1.810 1.826 1.810 1.826 365,064 1.8131 -3.45%
1994-06-15 0 11.60 11.30 11.60 11.30 11.60 11,000 125,000 11.364 1.875 1.826 1.875 1.826 1.875 68,063 1.8365 0.00%
1994-06-10 0 11.60 11.30 11.60 11.30 11.60 35,000 396,100 11.317 1.875 1.826 1.875 1.826 1.875 216,563 1.8290 0.00%
1994-06-09 0 11.60 11.40 11.60 11.50 11.70 31,000 360,300 11.623 1.875 1.842 1.875 1.859 1.891 191,813 1.8784 -0.85%
1994-06-08 0 11.70 11.50 11.70 11.50 11.80 87,000 1,003,900 11.539 1.891 1.859 1.891 1.859 1.907 538,315 1.8649 -0.85%
1994-06-07 0 11.80 11.70 11.80 11.70 11.90 215,000 2,527,000 11.753 1.907 1.891 1.907 1.891 1.923 1,330,318 1.8995 0.85%
1994-06-06 0 11.70 11.60 11.70 11.60 11.70 52,000 603,300 11.602 1.891 1.875 1.891 1.875 1.891 321,751 1.8751 1.74%
1994-06-03 0 11.50 11.40 11.50 11.40 11.50 97,000 1,106,300 11.405 1.859 1.842 1.859 1.842 1.859 600,190 1.8432 1.77%
1994-06-02 0 11.30 11.20 11.30 11.20 11.40 63,000 710,700 11.281 1.826 1.810 1.826 1.810 1.842 389,814 1.8232 -1.74%
1994-06-01 0 11.50 11.30 11.50 11.30 11.60 70,000 808,200 11.546 1.859 1.826 1.859 1.826 1.875 433,127 1.8660 -1.71%
1994-05-31 0 11.70 11.60 11.80 11.60 11.70 23,000 268,100 11.657 1.891 1.875 1.907 1.875 1.891 142,313 1.8839 0.00%
1994-05-30 0 11.70 11.60 11.80 11.60 11.80 18,000 210,400 11.689 1.891 1.875 1.907 1.875 1.907 111,375 1.8891 0.86%
1994-05-27 0 11.60 11.60 11.80 11.60 11.60 5,000 58,000 11.600 1.875 1.875 1.907 1.875 1.875 30,938 1.8747 0.00%
1994-05-26 0 11.60 11.60 11.80 11.60 11.70 272,000 3,160,000 11.618 1.875 1.875 1.907 1.875 1.891 1,683,007 1.8776 -1.69%
1994-05-25 0 12.20 12.10 12.30 12.10 12.30 125,400 1,531,380 12.212 1.907 1.891 1.923 1.891 1.923 802,218 1.9089 0.00%
1994-05-24 0 12.20 12.00 12.20 12.00 12.20 26,000 313,200 12.046 1.907 1.876 1.907 1.876 1.907 166,329 1.8830 0.00%
1994-05-23 0 12.20 12.00 12.20 11.90 12.20 157,000 1,894,400 12.066 1.907 1.876 1.907 1.860 1.907 1,004,372 1.8862 0.83%
1994-05-20 0 12.10 12.00 12.10 11.80 12.10 265,000 3,187,500 12.028 1.891 1.876 1.891 1.845 1.891 1,695,277 1.8802 2.54%
1994-05-19 0 11.80 11.70 11.80 11.70 11.80 149,000 1,752,300 11.760 1.845 1.829 1.845 1.829 1.845 953,194 1.8383 0.00%
1994-05-18 0 11.80 11.70 11.80 11.60 11.80 230,000 2,690,700 11.699 1.845 1.829 1.845 1.813 1.845 1,471,373 1.8287 2.61%
1994-05-17 0 11.50 11.40 11.50 11.40 11.80 143,200 1,655,200 11.559 1.798 1.782 1.798 1.782 1.845 916,090 1.8068 -1.71%
1994-05-16 0 11.70 11.60 11.70 11.60 11.90 102,000 1,196,300 11.728 1.829 1.813 1.829 1.813 1.860 652,522 1.8333 0.00%
1994-05-13 0 11.70 11.50 11.70 11.60 11.70 172,000 2,000,700 11.632 1.829 1.798 1.829 1.813 1.829 1,100,331 1.8183 2.63%
1994-05-12 0 11.40 11.30 11.50 11.30 11.50 490,000 5,559,100 11.345 1.782 1.766 1.798 1.766 1.798 3,134,664 1.7734 0.00%
1994-05-11 0 11.40 11.30 11.40 11.30 11.50 797,000 9,091,100 11.407 1.782 1.766 1.782 1.766 1.798 5,098,627 1.7830 0.88%
1994-05-10 0 11.30 11.20 11.40 11.30 11.40 376,000 4,255,800 11.319 1.766 1.751 1.782 1.766 1.782 2,405,375 1.7693 0.00%
1994-05-09 0 11.30 11.20 11.40 11.30 11.30 80,000 903,700 11.296 1.766 1.751 1.782 1.766 1.766 511,782 1.7658 -2.59%
1994-05-06 0 11.60 11.60 11.70 11.60 11.90 401,000 4,701,500 11.724 1.813 1.813 1.829 1.813 1.860 2,565,307 1.8327 -0.85%
1994-05-05 0 11.70 11.60 11.70 11.50 12.00 114,000 1,333,000 11.693 1.829 1.813 1.829 1.798 1.876 729,289 1.8278 -4.10%
1994-05-04 0 12.20 11.80 12.20 11.80 12.20 125,000 1,504,700 12.038 1.907 1.845 1.907 1.845 1.907 799,659 1.8817 -0.81%
1994-05-03 0 12.30 12.20 12.40 12.20 12.50 44,000 540,700 12.289 1.923 1.907 1.938 1.907 1.954 281,480 1.9209 -1.60%
1994-05-02 0 12.50 12.40 12.60 12.30 12.60 34,000 423,400 12.453 1.954 1.938 1.970 1.923 1.970 217,507 1.9466 -0.79%
1994-04-29 0 12.60 12.60 12.70 12.40 12.70 279,000 3,513,200 12.592 1.970 1.970 1.985 1.938 1.985 1,784,839 1.9684 0.80%
1994-04-28 0 12.50 12.40 12.80 12.40 12.50 115,000 1,433,000 12.461 1.954 1.938 2.001 1.938 1.954 735,686 1.9478 0.00%
1994-04-27 0 12.50 12.40 12.60 12.30 12.50 186,000 2,304,700 12.391 1.954 1.938 1.970 1.923 1.954 1,189,893 1.9369 2.46%
1994-04-26 0 12.20 12.20 12.30 12.20 12.40 221,000 2,713,700 12.279 1.907 1.907 1.923 1.907 1.938 1,413,797 1.9194 1.67%
1994-04-25 0 12.00 12.00 12.10 11.60 12.00 177,000 2,088,100 11.797 1.876 1.876 1.891 1.813 1.876 1,132,317 1.8441 0.84%
1994-04-22 0 11.90 11.90 12.00 11.90 12.00 204,000 2,442,000 11.971 1.860 1.860 1.876 1.860 1.876 1,305,044 1.8712 -2.46%
1994-04-21 0 12.20 12.00 12.20 11.90 12.20 149,000 1,789,800 12.012 1.907 1.876 1.907 1.860 1.907 953,194 1.8777 0.00%
1994-04-20 0 12.20 12.10 12.20 12.10 12.30 78,800 961,380 12.200 1.907 1.891 1.907 1.891 1.923 504,105 1.9071 -0.81%
1994-04-19 0 12.30 12.20 12.30 12.10 12.30 54,000 662,600 12.270 1.923 1.907 1.923 1.891 1.923 345,453 1.9181 -0.81%
1994-04-18 0 12.40 12.30 12.40 12.40 12.40 15,000 186,000 12.400 1.938 1.923 1.938 1.938 1.938 95,959 1.9383 -1.59%
1994-04-15 0 12.60 12.40 12.60 12.50 12.60 125,000 1,565,900 12.527 1.970 1.938 1.970 1.954 1.970 799,659 1.9582 -0.79%
1994-04-14 0 12.70 12.50 12.70 12.40 12.70 37,000 461,700 12.478 1.985 1.954 1.985 1.938 1.985 236,699 1.9506 0.00%
1994-04-13 0 12.70 12.60 12.90 12.60 12.90 103,000 1,313,800 12.755 1.985 1.970 2.016 1.970 2.016 658,919 1.9939 0.00%
1994-04-12 0 12.70 12.50 12.70 12.50 12.70 100,800 1,274,840 12.647 1.985 1.954 1.985 1.954 1.985 644,845 1.9770 3.25%
1994-04-11 0 12.30 12.20 12.50 12.20 12.30 108,800 1,328,360 12.209 1.923 1.907 1.954 1.907 1.923 696,023 1.9085 0.00%
1994-04-08 0 12.30 12.10 12.30 12.20 12.30 12,000 146,600 12.217 1.923 1.891 1.923 1.907 1.923 76,767 1.9097 0.82%
1994-04-07 0 12.20 12.10 12.30 12.20 12.20 12,000 146,400 12.200 1.907 1.891 1.923 1.907 1.907 76,767 1.9071 1.67%
1994-04-06 0 12.00 12.00 12.10 12.00 12.10 42,500 510,850 12.020 1.876 1.876 1.891 1.876 1.891 271,884 1.8789 -0.83%
1994-03-31 0 12.10 11.90 12.10 11.90 12.30 92,000 1,107,300 12.036 1.891 1.860 1.891 1.860 1.923 588,549 1.8814 -1.63%
1994-03-30 0 12.30 12.10 12.30 12.10 12.30 98,000 1,200,400 12.249 1.923 1.891 1.923 1.891 1.923 626,933 1.9147 2.50%
1994-03-29 0 12.00 12.00 12.50 11.90 12.10 389,000 4,671,000 12.008 1.876 1.876 1.954 1.860 1.891 2,488,539 1.8770 0.00%
1994-03-28 0 12.00 11.90 12.00 11.80 12.20 167,000 2,009,200 12.031 1.876 1.860 1.876 1.845 1.907 1,068,345 1.8807 0.84%
1994-03-25 0 11.90 11.90 12.00 11.90 12.30 274,000 3,306,700 12.068 1.860 1.860 1.876 1.860 1.923 1,752,853 1.8865 -4.03%
1994-03-24 0 12.40 12.20 12.40 12.20 12.60 132,000 1,640,000 12.424 1.938 1.907 1.938 1.907 1.970 844,440 1.9421 1.64%
1994-03-23 0 12.20 12.10 12.40 11.90 12.60 162,000 1,984,200 12.248 1.907 1.891 1.938 1.860 1.970 1,036,358 1.9146 1.67%
1994-03-22 0 12.00 11.90 12.00 11.50 12.00 385,900 4,586,220 11.884 1.876 1.860 1.876 1.798 1.876 2,468,708 1.8577 2.56%
1994-03-21 0 11.70 11.70 11.80 11.60 12.30 164,000 1,989,100 12.129 1.829 1.829 1.845 1.813 1.923 1,049,153 1.8959 -5.65%
1994-03-18 0 12.40 12.30 12.40 12.30 12.60 211,000 2,627,800 12.454 1.938 1.923 1.938 1.923 1.970 1,349,825 1.9468 -3.13%
1994-03-17 0 12.80 12.80 12.90 12.70 13.00 453,000 5,820,000 12.848 2.001 2.001 2.016 1.985 2.032 2,897,965 2.0083 -1.54%
1994-03-16 0 13.00 12.90 13.00 13.00 13.30 230,000 3,030,800 13.177 2.032 2.016 2.032 2.032 2.079 1,471,373 2.0598 -2.26%
1994-03-15 0 13.30 13.00 13.40 13.20 13.60 60,000 804,200 13.403 2.079 2.032 2.095 2.063 2.126 383,836 2.0952 -2.21%
1994-03-14 0 13.60 13.30 13.70 13.10 13.60 202,000 2,679,300 13.264 2.126 2.079 2.142 2.048 2.126 1,292,249 2.0734 0.00%
1994-03-11 0 13.60 13.50 13.70 13.20 13.70 426,000 5,749,900 13.497 2.126 2.110 2.142 2.063 2.142 2,725,238 2.1099 0.74%
1994-03-10 0 13.50 13.50 13.60 13.00 13.50 233,000 3,115,600 13.372 2.110 2.110 2.126 2.032 2.110 1,490,565 2.0902 3.05%
1994-03-09 0 13.10 13.10 13.30 13.00 13.20 485,000 6,338,700 13.069 2.048 2.048 2.079 2.032 2.063 3,102,677 2.0430 0.77%
1994-03-08 0 13.00 12.90 13.20 12.90 13.00 172,000 2,235,800 12.999 2.032 2.016 2.063 2.016 2.032 1,100,331 2.0319 1.56%
1994-03-07 0 12.80 12.80 12.90 12.80 13.00 241,000 3,101,200 12.868 2.001 2.001 2.016 2.001 2.032 1,541,743 2.0115 0.00%
1994-03-04 0 12.80 12.70 12.90 12.40 12.90 334,000 4,209,800 12.604 2.001 1.985 2.016 1.938 2.016 2,136,689 1.9702 3.23%
1994-03-03 0 12.40 12.40 12.50 12.20 12.50 551,000 6,868,000 12.465 1.938 1.938 1.954 1.907 1.954 3,524,897 1.9484 0.81%
1994-03-02 0 12.30 12.20 12.30 11.80 12.30 410,000 4,948,600 12.070 1.923 1.907 1.923 1.845 1.923 2,622,882 1.8867 1.65%
1994-03-01 0 12.10 12.30 12.40 12.10 12.40 354,000 4,315,600 12.191 1.891 1.923 1.938 1.891 1.938 2,264,635 1.9056 -1.63%
1994-02-28 0 12.30 12.30 12.40 12.30 13.00 88,000 1,101,200 12.514 1.923 1.923 1.938 1.923 2.032 562,960 1.9561 0.82%
1994-02-25 0 12.20 12.10 12.20 12.10 12.30 288,000 3,521,100 12.226 1.907 1.891 1.907 1.891 1.923 1,842,415 1.9111 -3.17%
1994-02-24 0 12.60 12.60 12.70 12.60 12.90 161,000 2,042,800 12.688 1.970 1.970 1.985 1.970 2.016 1,029,961 1.9834 -1.56%
1994-02-23 0 12.80 12.80 12.90 12.80 13.30 412,000 5,340,000 12.961 2.001 2.001 2.016 2.001 2.079 2,635,677 2.0260 -3.76%
1994-02-22 0 13.30 13.30 13.40 13.00 13.40 145,000 1,921,200 13.250 2.079 2.079 2.095 2.032 2.095 927,605 2.0711 0.00%
1994-02-21 0 13.30 12.90 13.30 13.00 13.30 405,000 5,305,000 13.099 2.079 2.016 2.079 2.032 2.079 2,590,896 2.0476 -4.32%
1994-02-18 0 13.90 13.40 13.90 13.30 13.90 166,000 2,234,200 13.459 2.173 2.095 2.173 2.079 2.173 1,061,947 2.1039 0.72%
1994-02-17 0 13.80 14.00 - 13.00 14.00 93,000 1,251,200 13.454 2.157 2.188 - 2.032 2.188 594,946 2.1030 4.55%
1994-02-16 0 13.20 13.20 13.40 13.20 13.80 525,000 7,104,000 13.531 2.063 2.063 2.095 2.063 2.157 3,358,568 2.1152 -2.22%
1994-02-15 0 13.50 13.50 13.70 13.40 13.80 302,000 4,079,400 13.508 2.110 2.110 2.142 2.095 2.157 1,931,976 2.1115 -0.74%
1994-02-14 0 13.60 13.20 13.70 13.50 13.90 241,000 3,294,600 13.671 2.126 2.063 2.142 2.110 2.173 1,541,743 2.1369 -2.16%
1994-02-09 0 13.90 13.80 13.90 13.80 14.10 390,000 5,412,900 13.879 2.173 2.157 2.173 2.157 2.204 2,494,936 2.1696 2.21%
1994-02-08 0 13.60 13.60 13.70 13.60 13.90 439,000 6,026,100 13.727 2.126 2.126 2.142 2.126 2.173 2,808,403 2.1457 -2.86%
1994-02-07 0 14.00 13.80 14.00 13.70 14.50 748,000 10,441,500 13.959 2.188 2.157 2.188 2.142 2.267 4,785,160 2.1821 -4.76%
1994-02-04 0 14.70 14.60 14.70 14.60 15.10 1,518,000 22,542,000 14.850 2.298 2.282 2.298 2.282 2.360 9,711,061 2.3213 -0.68%
1994-02-03 0 14.80 14.70 14.80 14.70 15.40 1,434,000 21,587,700 15.054 2.313 2.298 2.313 2.298 2.407 9,173,690 2.3532 -1.99%
1994-02-02 0 15.10 15.10 15.20 15.00 16.50 3,573,000 54,319,300 15.203 2.360 2.360 2.376 2.345 2.579 22,857,457 2.3764 2.72%
1994-02-01 1 14.70 - - - - 0 0 - 2.298 - - - - 0 - 0.00%
1994-01-31 0 14.70 14.60 14.80 14.50 15.00 832,000 12,257,500 14.733 2.298 2.282 2.313 2.267 2.345 5,322,531 2.3029 2.80%
1994-01-28 0 14.30 14.10 14.40 14.00 14.70 315,000 4,501,400 14.290 2.235 2.204 2.251 2.188 2.298 2,015,141 2.2338 -2.72%
1994-01-27 0 14.70 14.60 14.70 14.60 15.00 719,100 10,620,230 14.769 2.298 2.282 2.298 2.282 2.345 4,600,279 2.3086 1.38%
1994-01-26 0 14.50 14.40 14.60 14.30 14.80 587,500 8,519,600 14.501 2.267 2.251 2.282 2.235 2.313 3,758,398 2.2668 -0.68%
1994-01-25 0 14.60 14.60 14.70 14.20 15.20 1,016,000 15,057,300 14.820 2.282 2.282 2.298 2.220 2.376 6,499,629 2.3166 0.69%
1994-01-24 0 14.50 14.50 14.60 14.50 14.80 419,000 6,133,700 14.639 2.267 2.267 2.282 2.267 2.313 2,680,457 2.2883 0.00%
1994-01-21 0 14.50 14.50 14.60 14.00 14.70 1,055,000 15,195,300 14.403 2.267 2.267 2.282 2.188 2.298 6,749,123 2.2514 2.11%
1994-01-20 0 14.20 14.10 14.30 14.10 14.80 530,000 7,629,800 14.396 2.220 2.204 2.235 2.204 2.313 3,390,555 2.2503 1.43%
1994-01-19 0 14.00 14.10 - 13.80 14.20 682,000 9,500,300 13.930 2.188 2.204 - 2.157 2.220 4,362,940 2.1775 1.45%
1994-01-18 0 13.80 13.80 14.00 13.80 14.10 452,000 6,289,500 13.915 2.157 2.157 2.188 2.157 2.204 2,891,567 2.1751 1.47%
1994-01-17 0 13.60 13.60 13.80 13.50 14.00 381,000 5,220,300 13.702 2.126 2.126 2.157 2.110 2.188 2,437,361 2.1418 0.74%
1994-01-14 0 13.50 13.40 13.60 13.40 13.80 688,000 9,358,700 13.603 2.110 2.095 2.126 2.095 2.157 4,401,324 2.1263 2.27%
1994-01-13 0 13.20 12.90 13.20 12.80 13.80 561,000 7,441,400 13.265 2.063 2.016 2.063 2.001 2.157 3,588,870 2.0735 -4.35%
1994-01-12 0 13.80 13.80 14.10 13.70 14.30 528,000 7,385,200 13.987 2.157 2.157 2.204 2.142 2.235 3,377,760 2.1864 -3.50%
1994-01-11 0 14.30 14.30 14.50 14.20 14.90 883,300 12,854,640 14.553 2.235 2.235 2.267 2.220 2.329 5,650,711 2.2749 -2.72%
1994-01-10 0 14.70 14.60 14.80 14.20 15.00 1,075,600 15,651,080 14.551 2.298 2.282 2.313 2.220 2.345 6,880,907 2.2746 4.26%
1994-01-07 0 14.10 14.10 14.30 13.60 14.60 1,552,000 21,799,100 14.046 2.204 2.204 2.235 2.126 2.282 9,928,568 2.1956 -5.37%
1994-01-06 0 14.90 14.80 14.90 14.80 16.60 2,196,000 34,775,200 15.836 2.329 2.313 2.329 2.313 2.595 14,048,412 2.4754 -7.45%
1994-01-05 0 16.10 16.10 16.20 15.10 16.20 1,673,600 26,318,580 15.726 2.517 2.517 2.532 2.360 2.532 10,706,476 2.4582 6.62%
1994-01-04 0 15.10 15.10 15.30 14.30 16.00 4,671,000 71,854,400 15.383 2.360 2.360 2.392 2.235 2.501 29,881,663 2.4046 6.34%
1994-01-03 0 14.20 14.10 14.20 13.30 14.40 2,484,000 34,212,800 13.773 2.220 2.204 2.220 2.079 2.251 15,890,826 2.1530

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