PAK FAH YEOW INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00239  1991-12-18    
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
2026-01-13 0 2.390 2.360 2.400 2.390 2.390 2,500 5,975 2.3900 2.390 2.360 2.400 2.390 2.390 2,500 2.3900 0.00%
2026-01-12 0 2.390 2.350 2.400 - - 0 0 - 2.390 2.350 2.400 - - 0 - 0.00%
2026-01-09 0 2.390 2.320 2.400 2.310 2.390 72,500 170,175 2.3472 2.390 2.320 2.400 2.310 2.390 72,500 2.3472 0.42%
2026-01-08 0 2.380 2.380 2.400 2.380 2.380 182,500 434,350 2.3800 2.380 2.380 2.400 2.380 2.380 182,500 2.3800 0.00%
2026-01-07 0 2.380 2.310 2.380 2.380 2.380 2,500 5,950 2.3800 2.380 2.310 2.380 2.380 2.380 2,500 2.3800 -0.83%
2026-01-06 0 2.400 2.380 2.400 2.400 2.400 55,000 132,000 2.4000 2.400 2.380 2.400 2.400 2.400 55,000 2.4000 1.27%
2026-01-05 0 2.370 2.370 2.470 2.370 2.370 20,000 47,400 2.3700 2.370 2.370 2.470 2.370 2.370 20,000 2.3700 -0.42%
2026-01-02 0 2.380 2.380 2.400 2.370 2.370 15,000 35,575 2.3717 2.380 2.380 2.400 2.370 2.370 15,000 2.3717 0.42%
2025-12-31 0 2.370 2.340 2.370 2.320 2.370 32,500 76,650 2.3585 2.370 2.340 2.370 2.320 2.370 32,500 2.3585 -0.84%
2025-12-30 0 2.390 2.330 2.390 2.390 2.390 5,000 11,950 2.3900 2.390 2.330 2.390 2.390 2.390 5,000 2.3900 -0.42%
2025-12-29 0 2.400 2.370 2.400 2.400 2.400 157,500 378,000 2.4000 2.400 2.370 2.400 2.400 2.400 157,500 2.4000 -2.44%
2025-12-24 0 2.460 2.440 2.500 - - 0 0 - 2.460 2.440 2.500 - - 0 - 0.00%
2025-12-23 0 2.460 2.330 2.500 2.460 2.460 5,000 12,300 2.4600 2.460 2.330 2.500 2.460 2.460 5,000 2.4600 0.41%
2025-12-22 0 2.450 2.420 2.490 2.450 2.460 145,000 355,350 2.4507 2.450 2.420 2.490 2.450 2.460 145,000 2.4507 -1.61%
2025-12-19 0 2.490 2.410 2.490 2.500 2.500 10,000 25,000 2.5000 2.490 2.410 2.490 2.500 2.500 10,000 2.5000 2.47%
2025-12-18 0 2.430 2.410 2.430 - - 0 0 - 2.430 2.410 2.430 - - 0 - -0.41%
2025-12-17 0 2.440 2.410 2.440 2.440 2.440 10,000 24,400 2.4400 2.440 2.410 2.440 2.440 2.440 10,000 2.4400 0.41%
2025-12-16 0 2.430 2.400 2.430 - - 0 0 - 2.430 2.400 2.430 - - 0 - -0.82%
2025-12-15 0 2.450 2.400 2.450 - - 0 0 - 2.450 2.400 2.450 - - 0 - 0.00%
2025-12-12 0 2.450 2.420 2.550 2.450 2.450 25,000 61,250 2.4500 2.450 2.420 2.550 2.450 2.450 25,000 2.4500 -1.61%
2025-12-11 0 2.490 2.420 2.490 - - 0 0 - 2.490 2.420 2.490 - - 0 - 0.00%
2025-12-10 0 2.490 2.420 2.490 2.480 2.490 55,000 136,450 2.4809 2.490 2.420 2.490 2.480 2.490 55,000 2.4809 2.47%
2025-12-09 0 2.430 2.420 2.480 2.430 2.430 30,000 72,625 2.4208 2.430 2.420 2.480 2.430 2.430 30,000 2.4208 0.00%
2025-12-08 0 2.430 2.430 2.480 - - 0 0 - 2.430 2.430 2.480 - - 0 - 0.00%
2025-12-05 0 2.430 2.430 2.470 2.390 2.400 7,000 16,695 2.3850 2.430 2.430 2.470 2.390 2.400 7,000 2.3850 -1.62%
2025-12-04 0 2.470 2.410 2.470 - - 0 0 - 2.470 2.410 2.470 - - 0 - -0.40%
2025-12-03 0 2.480 2.410 2.480 - - 0 0 - 2.480 2.410 2.480 - - 0 - 0.00%
2025-12-02 0 2.480 2.420 2.480 - - 0 0 - 2.480 2.420 2.480 - - 0 - 0.00%
2025-12-01 0 2.480 2.410 2.480 2.450 2.490 45,000 111,350 2.4744 2.480 2.410 2.480 2.450 2.490 45,000 2.4744 2.90%
2025-11-28 0 2.410 2.340 2.500 - - 0 0 - 2.410 2.340 2.500 - - 0 - 0.00%
2025-11-27 0 2.410 2.360 2.490 - - 0 0 - 2.410 2.360 2.490 - - 0 - 0.00%
2025-11-26 0 2.410 2.380 2.540 - - 0 0 - 2.410 2.380 2.540 - - 0 - 0.00%
2025-11-25 0 2.410 2.380 2.550 2.410 2.410 2,500 6,025 2.4100 2.410 2.380 2.550 2.410 2.410 2,500 2.4100 0.42%
2025-11-24 0 2.400 2.360 2.550 - - 0 0 - 2.400 2.360 2.550 - - 0 - 0.00%
2025-11-21 0 2.400 2.330 2.400 2.400 2.400 35,000 84,000 2.4000 2.400 2.330 2.400 2.400 2.400 35,000 2.4000 -0.83%
2025-11-20 0 2.420 2.400 2.450 2.400 2.420 14,500 34,780 2.3986 2.420 2.400 2.450 2.400 2.420 14,500 2.3986 -1.22%
2025-11-19 0 2.450 2.410 2.550 - - 0 0 - 2.450 2.410 2.550 - - 0 - 0.00%
2025-11-18 0 2.450 2.410 2.450 - - 0 0 - 2.450 2.410 2.450 - - 0 - 0.00%
2025-11-17 0 2.450 2.410 2.450 - - 0 0 - 2.450 2.410 2.450 - - 0 - 0.00%
2025-11-14 0 2.450 2.410 2.450 2.480 2.480 17,500 43,400 2.4800 2.450 2.410 2.450 2.480 2.480 17,500 2.4800 1.24%
2025-11-13 0 2.420 2.420 2.480 - - 0 0 - 2.420 2.420 2.480 - - 0 - 0.41%
2025-11-12 0 2.410 2.410 2.480 - - 0 0 - 2.410 2.410 2.480 - - 0 - 0.00%
2025-11-11 0 2.410 2.410 2.480 2.410 2.410 3,857 9,254 2.3993 2.410 2.410 2.480 2.410 2.410 3,857 2.3993 -2.82%
2025-11-10 0 2.480 2.400 2.480 2.370 2.480 20,000 48,725 2.4363 2.480 2.400 2.480 2.370 2.480 20,000 2.4363 0.81%
2025-11-07 0 2.460 2.430 2.480 2.460 2.460 5,000 12,300 2.4600 2.460 2.430 2.480 2.460 2.460 5,000 2.4600 0.41%
2025-11-06 0 2.450 2.400 2.480 - - 50 122 2.4400 2.450 2.400 2.480 - - 50 2.4400 0.00%
2025-11-05 0 2.450 2.320 2.480 2.450 2.450 35,000 85,750 2.4500 2.450 2.320 2.480 2.450 2.450 35,000 2.4500 0.82%
2025-11-04 0 2.430 2.420 2.450 - - 0 0 - 2.430 2.420 2.450 - - 0 - 0.00%
2025-11-03 0 2.430 2.350 2.450 - - 0 0 - 2.430 2.350 2.450 - - 0 - 0.00%
2025-10-31 0 2.430 2.350 2.430 2.240 2.430 18,000 42,635 2.3686 2.430 2.350 2.430 2.240 2.430 18,000 2.3686 0.41%
2025-10-30 0 2.420 2.260 2.450 - - 0 0 - 2.420 2.260 2.450 - - 0 - 0.00%
2025-10-28 0 2.420 2.320 2.480 - - 0 0 - 2.420 2.320 2.480 - - 0 - 0.00%
2025-10-27 0 2.420 2.300 2.440 2.410 2.420 45,000 108,875 2.4194 2.420 2.300 2.440 2.410 2.420 45,000 2.4194 1.26%
2025-10-24 0 2.390 2.350 2.490 2.390 2.390 2,500 5,975 2.3900 2.390 2.350 2.490 2.390 2.390 2,500 2.3900 0.00%
2025-10-23 0 2.390 2.380 2.490 2.390 2.400 14,500 34,675 2.3914 2.390 2.380 2.490 2.390 2.400 14,500 2.3914 0.42%
2025-10-22 0 2.380 2.380 2.490 - - 0 0 - 2.380 2.380 2.490 - - 0 - 0.00%
2025-10-21 0 2.380 2.380 2.490 2.350 2.430 69,500 165,260 2.3778 2.380 2.380 2.490 2.350 2.430 69,500 2.3778 -0.42%
2025-10-20 0 2.390 2.390 2.450 - - 0 0 - 2.390 2.390 2.450 - - 0 - 0.00%
2025-10-17 0 2.390 2.370 2.450 2.390 2.400 24,500 58,715 2.3965 2.390 2.370 2.450 2.390 2.400 24,500 2.3965 0.84%
2025-10-16 0 2.370 2.370 2.450 2.350 2.440 24,500 58,510 2.3882 2.370 2.370 2.450 2.350 2.440 24,500 2.3882 -3.66%
2025-10-15 0 2.460 2.350 2.460 2.450 2.460 60,000 147,500 2.4583 2.460 2.350 2.460 2.450 2.460 60,000 2.4583 0.41%
2025-10-14 0 2.450 2.350 2.450 - - 0 0 - 2.450 2.350 2.450 - - 0 - 0.00%
2025-10-13 0 2.450 2.380 2.450 2.450 2.450 20,000 49,000 2.4500 2.450 2.380 2.450 2.450 2.450 20,000 2.4500 0.00%
2025-10-10 0 2.450 2.350 2.450 - - 0 0 - 2.450 2.350 2.450 - - 0 - 0.00%
2025-10-09 0 2.450 2.350 2.450 2.350 2.450 60,000 145,225 2.4204 2.450 2.350 2.450 2.350 2.450 60,000 2.4204 3.81%
2025-10-08 0 2.360 2.360 2.400 2.350 2.350 78,500 184,445 2.3496 2.360 2.360 2.400 2.350 2.350 78,500 2.3496 -1.67%
2025-10-06 0 2.400 2.350 2.400 - - 0 0 - 2.400 2.350 2.400 - - 0 - 0.00%
2025-10-03 0 2.400 2.310 2.450 - - 0 0 - 2.400 2.310 2.450 - - 0 - 0.00%
2025-10-02 0 2.400 2.400 2.450 2.270 2.450 35,000 83,525 2.3864 2.400 2.400 2.450 2.270 2.450 35,000 2.3864 -2.04%
2025-09-30 0 2.450 2.300 2.450 2.450 2.450 20,000 49,000 2.4500 2.450 2.300 2.450 2.450 2.450 20,000 2.4500 2.08%
2025-09-29 0 2.400 2.400 2.500 - - 0 0 - 2.400 2.400 2.500 - - 0 - 0.00%
2025-09-26 0 2.480 2.440 2.480 2.480 2.480 20,000 49,600 2.4800 2.400 2.361 2.400 2.400 2.400 20,667 2.4000 0.40%
2025-09-25 0 2.470 2.440 2.470 2.470 2.480 25,000 61,775 2.4710 2.390 2.361 2.390 2.390 2.400 25,833 2.3913 0.82%
2025-09-24 0 2.450 2.440 2.480 - - 0 0 - 2.371 2.361 2.400 - - 0 - 0.00%
2025-09-23 0 2.450 2.450 2.480 2.440 2.490 59,500 146,875 2.4685 2.371 2.371 2.400 2.361 2.410 61,483 2.3889 -2.78%
2025-09-22 0 2.520 2.430 2.520 - - 500 1,195 2.3900 2.439 2.352 2.439 - - 517 2.3129 -1.18%
2025-09-19 0 2.550 2.470 2.520 2.480 2.550 45,000 112,700 2.5044 2.468 2.390 2.439 2.400 2.468 46,500 2.4237 2.82%
2025-09-18 0 2.480 2.480 2.500 2.480 2.480 10,000 24,800 2.4800 2.400 2.400 2.419 2.400 2.400 10,333 2.4000 0.00%
2025-09-17 0 2.480 2.480 2.540 2.480 2.480 12,500 31,000 2.4800 2.400 2.400 2.458 2.400 2.400 12,917 2.4000 -0.80%
2025-09-16 0 2.500 2.450 2.540 - - 0 0 - 2.419 2.371 2.458 - - 0 - 0.00%
2025-09-15 0 2.500 2.480 2.550 2.420 2.500 102,500 254,700 2.4849 2.419 2.400 2.468 2.342 2.419 105,917 2.4047 0.40%
2025-09-12 0 2.490 2.430 2.490 - - 0 0 - 2.410 2.352 2.410 - - 0 - -0.40%
2025-09-11 0 2.500 2.430 2.500 - - 0 0 - 2.419 2.352 2.419 - - 0 - 0.00%
2025-09-10 0 2.500 2.450 2.520 2.500 2.500 37,500 93,750 2.5000 2.419 2.371 2.439 2.419 2.419 38,750 2.4194 2.04%
2025-09-09 0 2.450 2.450 2.490 2.450 2.500 36,000 88,930 2.4703 2.371 2.371 2.410 2.371 2.419 37,200 2.3906 -2.00%
2025-09-08 0 2.500 2.420 2.500 2.450 2.500 7,500 18,625 2.4833 2.419 2.342 2.419 2.371 2.419 7,750 2.4032 2.04%
2025-09-05 0 2.450 2.400 2.450 2.450 2.500 97,500 240,425 2.4659 2.371 2.323 2.371 2.371 2.419 100,750 2.3864 2.94%
2025-09-04 0 2.380 2.380 2.450 2.380 2.380 5,000 11,900 2.3800 2.303 2.303 2.371 2.303 2.303 5,167 2.3032 -0.83%
2025-09-03 0 2.400 2.380 2.450 - - 10,000 24,000 2.4000 2.323 2.303 2.371 - - 10,333 2.3226 0.00%
2025-09-02 0 2.400 2.360 2.400 2.400 2.430 25,000 60,550 2.4220 2.323 2.284 2.323 2.323 2.352 25,833 2.3439 0.00%
2025-09-01 0 2.400 2.370 2.400 2.400 2.400 10,000 24,000 2.4000 2.323 2.294 2.323 2.323 2.323 10,333 2.3226 0.42%
2025-08-29 0 2.390 2.360 2.430 2.390 2.400 27,500 65,975 2.3991 2.313 2.284 2.352 2.313 2.323 28,417 2.3217 -0.42%
2025-08-28 0 2.400 2.400 2.480 2.400 2.430 25,000 60,225 2.4090 2.323 2.323 2.400 2.323 2.352 25,833 2.3313 0.00%
2025-08-27 0 2.400 2.390 2.450 2.400 2.400 52,500 126,000 2.4000 2.323 2.313 2.371 2.323 2.323 54,250 2.3226 0.00%
2025-08-26 0 2.400 2.380 2.400 2.400 2.400 22,500 54,000 2.4000 2.323 2.303 2.323 2.323 2.323 23,250 2.3226 0.00%
2025-08-25 0 2.400 2.380 2.400 2.360 2.400 170,000 405,475 2.3851 2.323 2.303 2.323 2.284 2.323 175,667 2.3082 0.00%
2025-08-22 0 2.400 2.400 2.460 2.400 2.400 45,000 108,000 2.4000 2.323 2.323 2.381 2.323 2.323 46,500 2.3226 -1.64%
2025-08-21 0 2.440 2.390 2.460 2.440 2.440 20,000 48,800 2.4400 2.361 2.313 2.381 2.361 2.361 20,667 2.3613 0.00%
2025-08-20 0 2.440 2.440 2.460 2.420 2.440 87,500 212,575 2.4294 2.361 2.361 2.381 2.342 2.361 90,417 2.3511 2.09%
2025-08-19 0 2.390 2.390 2.430 2.390 2.420 117,500 281,650 2.3970 2.313 2.313 2.352 2.313 2.342 121,417 2.3197 -1.24%
2025-08-18 0 2.420 2.380 2.450 2.420 2.450 35,000 85,575 2.4450 2.342 2.303 2.371 2.342 2.371 36,167 2.3661 -0.41%
2025-08-15 0 2.430 2.410 2.450 - - 0 0 - 2.352 2.332 2.371 - - 0 - 0.00%
2025-08-14 0 2.430 2.430 2.450 2.420 2.430 47,500 115,400 2.4295 2.352 2.352 2.371 2.342 2.352 49,083 2.3511 -0.82%
2025-08-13 0 2.450 2.430 2.480 2.420 2.450 122,500 299,500 2.4449 2.371 2.352 2.400 2.342 2.371 126,583 2.3660 0.00%
2025-08-12 0 2.450 2.420 2.450 2.420 2.450 20,000 48,775 2.4388 2.371 2.342 2.371 2.342 2.371 20,667 2.3601 -1.21%
2025-08-11 0 2.480 2.480 2.500 2.400 2.480 50,000 122,850 2.4570 2.400 2.400 2.419 2.323 2.400 51,667 2.3777 -0.80%
2025-08-08 0 2.500 2.410 2.500 2.450 2.500 30,000 74,300 2.4767 2.419 2.332 2.419 2.371 2.419 31,000 2.3968 3.73%
2025-08-07 0 2.410 2.410 2.490 - - 0 0 - 2.332 2.332 2.410 - - 0 - 0.00%
2025-08-06 0 2.410 2.410 2.470 2.390 2.490 64,000 154,095 2.4077 2.332 2.332 2.390 2.313 2.410 66,133 2.3301 -3.21%
2025-08-05 0 2.490 2.440 2.500 - - 0 0 - 2.410 2.361 2.419 - - 0 - 0.00%
2025-08-04 0 2.490 2.430 2.490 2.500 2.500 10,000 25,000 2.5000 2.410 2.352 2.410 2.419 2.419 10,333 2.4194 1.22%
2025-08-01 0 2.460 2.430 2.490 2.460 2.460 12,500 30,750 2.4600 2.381 2.352 2.410 2.381 2.381 12,917 2.3806 0.00%
2025-07-31 0 2.460 2.430 2.490 2.460 2.460 2,500 6,150 2.4600 2.381 2.352 2.410 2.381 2.381 2,583 2.3806 -0.40%
2025-07-30 0 2.470 2.430 2.470 - - 0 0 - 2.390 2.352 2.390 - - 0 - -0.80%
2025-07-29 0 2.490 2.430 2.500 2.420 2.490 50,000 123,150 2.4630 2.410 2.352 2.419 2.342 2.410 51,667 2.3835 0.81%
2025-07-28 0 2.470 2.430 2.480 - - 0 0 - 2.390 2.352 2.400 - - 0 - 0.00%
2025-07-25 0 2.470 2.410 2.500 2.470 2.480 35,000 86,550 2.4729 2.390 2.332 2.419 2.390 2.400 36,167 2.3931 -0.40%
2025-07-24 0 2.480 2.450 2.490 2.450 2.490 127,500 312,700 2.4525 2.400 2.371 2.410 2.371 2.410 131,750 2.3734 1.22%
2025-07-23 0 2.450 2.450 2.500 2.450 2.460 50,000 122,650 2.4530 2.371 2.371 2.419 2.371 2.381 51,667 2.3739 -2.00%
2025-07-22 0 2.500 2.460 2.500 2.460 2.500 45,000 111,700 2.4822 2.419 2.381 2.419 2.381 2.419 46,500 2.4022 0.00%
2025-07-21 0 2.500 2.430 2.500 2.410 2.500 45,000 110,250 2.4500 2.419 2.352 2.419 2.332 2.419 46,500 2.3710 2.46%
2025-07-18 0 2.440 2.440 2.600 2.440 2.500 15,000 37,200 2.4800 2.361 2.361 2.516 2.361 2.419 15,500 2.4000 -0.41%
2025-07-17 0 2.450 2.400 2.490 2.450 2.490 25,000 61,850 2.4740 2.371 2.323 2.410 2.371 2.410 25,833 2.3942 -1.61%
2025-07-16 0 2.490 2.490 2.560 2.490 2.500 80,000 199,500 2.4938 2.410 2.410 2.477 2.410 2.419 82,667 2.4133 0.00%
2025-07-15 0 2.490 2.490 2.600 2.490 2.500 36,000 89,925 2.4979 2.410 2.410 2.516 2.410 2.419 37,200 2.4173 -0.40%
2025-07-14 0 2.500 2.500 2.530 2.490 2.500 34,000 84,905 2.4972 2.419 2.419 2.448 2.410 2.419 35,133 2.4167 0.81%
2025-07-11 0 2.480 2.450 2.600 2.480 2.490 12,500 31,075 2.4860 2.400 2.371 2.516 2.400 2.410 12,917 2.4058 -0.80%
2025-07-10 0 2.500 2.470 2.540 2.500 2.540 40,000 100,800 2.5200 2.419 2.390 2.458 2.419 2.458 41,333 2.4387 -0.79%
2025-07-09 0 2.520 2.340 2.540 - - 0 0 - 2.439 2.265 2.458 - - 0 - 0.00%
2025-07-08 0 2.520 2.450 2.520 - - 0 0 - 2.439 2.371 2.439 - - 0 - -0.98%
2025-07-07 0 2.545 2.320 2.550 - - 0 0 - 2.463 2.245 2.468 - - 0 - -0.00%
2025-07-04 0 2.650 2.500 2.650 2.640 2.650 27,500 72,625 2.6409 2.463 2.323 2.463 2.454 2.463 29,589 2.4545 0.38%
2025-07-03 0 2.640 2.600 2.640 2.530 2.640 57,500 148,050 2.5748 2.454 2.416 2.454 2.351 2.454 61,868 2.3930 4.35%
2025-07-02 0 2.530 2.530 2.600 2.520 2.520 2,500 6,300 2.5200 2.351 2.351 2.416 2.342 2.342 2,690 2.3421 0.40%
2025-06-30 0 2.520 2.520 2.600 2.520 2.520 27,500 69,300 2.5200 2.342 2.342 2.416 2.342 2.342 29,589 2.3421 1.61%
2025-06-27 0 2.480 2.480 2.520 2.480 2.490 7,500 18,625 2.4833 2.305 2.305 2.342 2.305 2.314 8,070 2.3080 0.40%
2025-06-26 0 2.470 2.440 2.600 - - 0 0 - 2.296 2.268 2.416 - - 0 - 0.00%
2025-06-25 0 2.470 2.470 2.600 2.460 2.600 25,000 63,025 2.5210 2.296 2.296 2.416 2.286 2.416 26,899 2.3430 -1.20%
2025-06-24 0 2.500 2.500 2.650 - - 0 0 - 2.323 2.323 2.463 - - 0 - 2.04%
2025-06-23 0 2.450 2.450 2.650 2.450 2.450 20,000 49,000 2.4500 2.277 2.277 2.463 2.277 2.277 21,519 2.2770 -0.81%
2025-06-20 0 2.470 2.470 2.650 - - 0 0 - 2.296 2.296 2.463 - - 0 - 0.82%
2025-06-19 0 2.450 2.450 2.650 2.450 2.460 15,000 36,775 2.4517 2.277 2.277 2.463 2.277 2.286 16,139 2.2786 0.00%
2025-06-18 0 2.450 2.400 2.650 2.450 2.500 35,000 86,400 2.4686 2.277 2.231 2.463 2.277 2.323 37,659 2.2943 -1.61%
2025-06-17 0 2.490 2.490 2.600 - - 0 0 - 2.314 2.314 2.416 - - 0 - 1.63%
2025-06-16 0 2.450 2.450 2.500 2.450 2.450 8,500 20,785 2.4453 2.277 2.277 2.323 2.277 2.277 9,146 2.2727 -2.00%
2025-06-13 0 2.500 2.500 2.650 2.500 2.500 20,000 50,000 2.5000 2.323 2.323 2.463 2.323 2.323 21,519 2.3235 0.00%
2025-06-12 0 2.500 2.500 2.570 2.450 2.500 557,500 1,388,450 2.4905 2.323 2.323 2.389 2.277 2.323 599,851 2.3147 4.17%
2025-06-11 0 2.400 2.400 2.480 2.380 2.380 3,500 8,270 2.3629 2.231 2.231 2.305 2.212 2.212 3,766 2.1960 0.84%
2025-06-10 0 2.380 2.380 2.460 2.330 2.430 55,000 131,700 2.3945 2.212 2.212 2.286 2.165 2.258 59,178 2.2255 -2.46%
2025-06-09 0 2.440 2.400 2.460 2.440 2.440 2,500 6,100 2.4400 2.268 2.231 2.286 2.268 2.268 2,690 2.2677 1.67%
2025-06-06 0 2.400 2.400 2.450 2.400 2.400 287,500 690,000 2.4000 2.231 2.231 2.277 2.231 2.231 309,340 2.2306 -0.41%
2025-06-05 0 2.410 2.410 2.450 2.400 2.400 22,500 54,000 2.4000 2.240 2.240 2.277 2.231 2.231 24,209 2.2306 -0.41%
2025-06-04 0 2.420 2.400 2.450 2.400 2.420 75,000 180,075 2.4010 2.249 2.231 2.277 2.231 2.249 80,697 2.2315 0.83%
2025-06-03 0 2.400 2.370 2.400 2.400 2.400 10,000 24,000 2.4000 2.231 2.203 2.231 2.231 2.231 10,760 2.2306 0.00%
2025-06-02 0 2.400 2.370 2.400 2.400 2.400 25,000 60,000 2.4000 2.231 2.203 2.231 2.231 2.231 26,899 2.2306 0.00%
2025-05-30 0 2.400 2.350 2.440 - - 0 0 - 2.231 2.184 2.268 - - 0 - 0.00%
2025-05-29 0 2.400 2.400 2.440 2.400 2.400 22,500 54,000 2.4000 2.231 2.231 2.268 2.231 2.231 24,209 2.2306 0.00%
2025-05-28 0 2.400 2.340 2.400 2.400 2.400 2,500 6,000 2.4000 2.231 2.175 2.231 2.231 2.231 2,690 2.2306 0.00%
2025-05-27 0 2.400 2.330 2.400 2.400 2.400 2,500 6,000 2.4000 2.231 2.165 2.231 2.231 2.231 2,690 2.2306 0.00%
2025-05-26 0 2.400 2.350 2.400 2.400 2.400 2,500 6,000 2.4000 2.231 2.184 2.231 2.231 2.231 2,690 2.2306 0.00%
2025-05-23 0 2.400 2.350 2.400 2.400 2.400 10,000 24,000 2.4000 2.231 2.184 2.231 2.231 2.231 10,760 2.2306 -0.83%
2025-05-22 0 2.420 2.330 2.420 - - 0 0 - 2.249 2.165 2.249 - - 0 - 0.00%
2025-05-21 0 2.420 2.360 2.420 - - 0 0 - 2.249 2.193 2.249 - - 0 - 0.00%
2025-05-20 0 2.420 2.420 2.450 2.420 2.420 5,000 12,100 2.4200 2.249 2.249 2.277 2.249 2.249 5,380 2.2491 0.83%
2025-05-19 0 2.400 2.360 2.400 2.400 2.410 27,500 66,075 2.4027 2.231 2.193 2.231 2.231 2.240 29,589 2.2331 0.00%
2025-05-16 0 2.400 2.310 2.400 2.400 2.400 2,500 6,000 2.4000 2.231 2.147 2.231 2.231 2.231 2,690 2.2306 0.00%
2025-05-15 0 2.400 2.300 2.400 2.290 2.400 65,000 151,925 2.3373 2.231 2.138 2.231 2.128 2.231 69,938 2.1723 0.84%
2025-05-14 0 2.380 2.360 2.410 2.380 2.380 123,500 293,820 2.3791 2.212 2.193 2.240 2.212 2.212 132,882 2.2111 0.85%
2025-05-13 0 2.360 2.360 2.380 2.310 2.360 102,500 239,475 2.3363 2.193 2.193 2.212 2.147 2.193 110,287 2.1714 0.85%
2025-05-12 0 2.340 2.340 2.380 - - 0 0 - 2.175 2.175 2.212 - - 0 - 1.30%
2025-05-09 0 2.310 2.300 2.310 2.310 2.350 17,000 39,610 2.3300 2.147 2.138 2.147 2.147 2.184 18,291 2.1655 0.43%
2025-05-08 0 2.300 2.300 2.350 - - 0 0 - 2.138 2.138 2.184 - - 0 - 0.44%
2025-05-07 0 2.290 2.290 2.350 - - 0 0 - 2.128 2.128 2.184 - - 0 - 0.00%
2025-05-06 0 2.290 2.280 2.310 2.270 2.290 147,500 336,625 2.2822 2.128 2.119 2.147 2.110 2.128 158,705 2.1211 0.88%
2025-05-02 0 2.270 2.270 2.330 - - 0 0 - 2.110 2.110 2.165 - - 0 - 0.00%
2025-04-30 0 2.270 2.270 2.310 2.270 2.270 5,000 11,350 2.2700 2.110 2.110 2.147 2.110 2.110 5,380 2.1097 0.89%
2025-04-29 0 2.250 2.250 2.320 - - 0 0 - 2.091 2.091 2.156 - - 0 - 0.00%
2025-04-28 0 2.250 2.220 2.250 2.230 2.250 125,000 280,025 2.2402 2.091 2.063 2.091 2.073 2.091 134,496 2.0820 0.45%
2025-04-25 0 2.240 2.220 2.330 - - 0 0 - 2.082 2.063 2.165 - - 0 - 0.00%
2025-04-24 0 2.240 2.220 2.350 2.240 2.240 10,000 22,400 2.2400 2.082 2.063 2.184 2.082 2.082 10,760 2.0819 -0.44%
2025-04-23 0 2.250 2.220 2.350 - - 0 0 - 2.091 2.063 2.184 - - 0 - 0.00%
2025-04-22 0 2.250 2.200 2.330 2.250 2.250 10,000 22,500 2.2500 2.091 2.045 2.165 2.091 2.091 10,760 2.0911 -1.32%
2025-04-17 0 2.280 2.250 2.290 - - 0 0 - 2.119 2.091 2.128 - - 0 - 0.00%
2025-04-16 0 2.280 2.250 2.350 - - 0 0 - 2.119 2.091 2.184 - - 0 - 0.00%
2025-04-15 0 2.280 2.210 2.340 - - 0 0 - 2.119 2.054 2.175 - - 0 - 0.00%
2025-04-14 0 2.280 2.230 2.330 2.280 2.280 40,000 91,200 2.2800 2.119 2.073 2.165 2.119 2.119 43,039 2.1190 0.44%
2025-04-11 0 2.270 2.190 2.330 2.270 2.270 20,000 45,400 2.2700 2.110 2.035 2.165 2.110 2.110 21,519 2.1097 -1.30%
2025-04-10 0 2.300 2.230 2.350 2.200 2.300 97,500 223,500 2.2923 2.138 2.073 2.184 2.045 2.138 104,907 2.1305 0.44%
2025-04-09 0 2.290 2.190 2.290 2.170 2.300 65,000 145,875 2.2442 2.128 2.035 2.128 2.017 2.138 69,938 2.0858 5.53%
2025-04-08 0 2.170 2.170 2.250 2.150 2.340 355,000 795,125 2.2398 2.017 2.017 2.091 1.998 2.175 381,968 2.0817 1.88%
2025-04-07 0 2.130 2.130 2.230 2.120 2.180 137,500 294,800 2.1440 1.980 1.980 2.073 1.970 2.026 147,945 1.9926 -4.48%
2025-04-03 0 2.230 2.190 2.230 2.200 2.230 235,000 523,300 2.2268 2.073 2.035 2.073 2.045 2.073 252,852 2.0696 0.45%
2025-04-02 0 2.220 2.210 2.280 2.200 2.220 357,500 793,175 2.2187 2.063 2.054 2.119 2.045 2.063 384,658 2.0620 1.37%
2025-04-01 0 2.190 2.190 2.220 2.190 2.190 42,500 93,075 2.1900 2.035 2.035 2.063 2.035 2.035 45,729 2.0354 -1.35%
2025-03-31 0 2.220 2.190 2.220 - - 0 0 - 2.063 2.035 2.063 - - 0 - 0.00%
2025-03-28 0 2.220 2.180 2.220 2.150 2.220 251,000 546,795 2.1785 2.063 2.026 2.063 1.998 2.063 270,067 2.0247 0.00%
2025-03-27 0 2.220 2.170 2.220 - - 0 0 - 2.063 2.017 2.063 - - 0 - 0.00%
2025-03-26 0 2.220 2.170 2.220 2.200 2.220 30,000 66,275 2.2092 2.063 2.017 2.063 2.045 2.063 32,279 2.0532 2.30%
2025-03-25 0 2.170 2.170 2.210 2.140 2.140 13,500 28,850 2.1370 2.017 2.017 2.054 1.989 1.989 14,526 1.9862 1.40%
2025-03-24 0 2.140 2.140 2.230 2.130 2.140 12,500 26,725 2.1380 1.989 1.989 2.073 1.980 1.989 13,450 1.9871 -0.47%
2025-03-21 0 2.150 2.150 2.190 2.130 2.150 52,500 113,375 2.1595 1.998 1.998 2.035 1.980 1.998 56,488 2.0071 -0.46%
2025-03-20 0 2.160 2.160 2.220 2.160 2.170 19,500 42,160 2.1621 2.007 2.007 2.063 2.007 2.017 20,981 2.0094 0.00%
2025-03-19 0 2.160 2.150 2.160 2.150 2.210 97,500 210,950 2.1636 2.007 1.998 2.007 1.998 2.054 104,907 2.0108 -2.26%
2025-03-18 0 2.210 2.170 2.210 2.160 2.210 65,500 142,425 2.1744 2.054 2.017 2.054 2.007 2.054 70,476 2.0209 1.38%
2025-03-17 0 2.180 2.180 2.230 2.170 2.190 20,000 43,575 2.1788 2.026 2.026 2.073 2.017 2.035 21,519 2.0249 -0.46%
2025-03-14 0 2.190 2.190 2.220 2.180 2.220 80,000 175,100 2.1888 2.035 2.035 2.063 2.026 2.063 86,077 2.0342 0.46%
2025-03-13 0 2.180 2.180 2.230 2.180 2.180 5,000 10,900 2.1800 2.026 2.026 2.073 2.026 2.026 5,380 2.0261 -1.36%
2025-03-12 0 2.210 2.190 2.220 2.150 2.220 115,000 249,675 2.1711 2.054 2.035 2.063 1.998 2.063 123,736 2.0178 1.38%
2025-03-11 0 2.180 2.160 2.220 2.110 2.230 481,000 1,031,830 2.1452 2.026 2.007 2.063 1.961 2.073 517,540 1.9937 1.40%
2025-03-10 0 2.150 2.140 2.150 2.150 2.170 295,000 637,200 2.1600 1.998 1.989 1.998 1.998 2.017 317,410 2.0075 -0.46%
2025-03-07 0 2.160 2.160 2.180 2.150 2.250 370,000 813,600 2.1989 2.007 2.007 2.026 1.998 2.091 398,107 2.0437 -3.57%
2025-03-06 0 2.240 2.250 2.280 2.150 2.360 1,671,000 3,785,935 2.2657 2.082 2.091 2.119 1.998 2.193 1,797,939 2.1057 -9.31%
2025-03-05 0 2.470 2.470 2.480 2.470 2.470 2,500 6,175 2.4700 2.296 2.296 2.305 2.296 2.296 2,690 2.2956 0.41%
2025-03-04 0 2.460 2.450 2.460 2.460 2.460 10,000 24,600 2.4600 2.286 2.277 2.286 2.286 2.286 10,760 2.2863 -0.40%
2025-03-03 0 2.470 2.470 2.480 2.460 2.460 21,000 51,600 2.4571 2.296 2.296 2.305 2.286 2.286 22,595 2.2837 -1.59%
2025-02-28 0 2.510 2.460 2.510 - - 0 0 - 2.333 2.286 2.333 - - 0 - 0.00%
2025-02-27 0 2.510 2.460 2.510 - - 0 0 - 2.333 2.286 2.333 - - 0 - -0.79%
2025-02-26 0 2.530 2.470 2.540 2.450 2.540 32,100 80,255 2.5002 2.351 2.296 2.361 2.277 2.361 34,539 2.3236 2.85%
2025-02-25 0 2.460 2.420 2.500 2.410 2.480 263,700 642,257 2.4356 2.286 2.249 2.323 2.240 2.305 283,732 2.2636 -1.60%
2025-02-24 0 2.500 2.450 2.500 - - 0 0 - 2.323 2.277 2.323 - - 0 - 0.00%
2025-02-21 0 2.500 2.450 2.540 2.450 2.500 75,000 185,000 2.4667 2.323 2.277 2.361 2.277 2.323 80,697 2.2925 0.81%
2025-02-20 0 2.480 2.450 2.540 2.480 2.480 25,000 62,000 2.4800 2.305 2.277 2.361 2.305 2.305 26,899 2.3049 0.00%
2025-02-19 0 2.480 2.450 2.500 2.480 2.480 10,000 24,800 2.4800 2.305 2.277 2.323 2.305 2.305 10,760 2.3049 1.22%
2025-02-18 0 2.450 2.420 2.480 - - 0 0 - 2.277 2.249 2.305 - - 0 - 0.00%
2025-02-17 0 2.450 2.420 2.490 2.410 2.450 60,000 145,800 2.4300 2.277 2.249 2.314 2.240 2.277 64,558 2.2584 -1.21%
2025-02-14 0 2.480 2.450 2.490 2.480 2.490 21,300 52,859 2.4816 2.305 2.277 2.314 2.305 2.314 22,918 2.3064 -0.80%
2025-02-13 0 2.500 2.450 2.500 - - 0 0 - 2.323 2.277 2.323 - - 0 - 0.00%
2025-02-12 0 2.500 2.450 2.500 2.490 2.500 5,000 12,475 2.4950 2.323 2.277 2.323 2.314 2.323 5,380 2.3188 0.40%
2025-02-11 0 2.490 2.430 2.490 - - 0 0 - 2.314 2.258 2.314 - - 0 - -0.80%
2025-02-10 0 2.510 2.410 2.510 - - 2,500 6,125 2.4500 2.333 2.240 2.333 - - 2,690 2.2770 -0.40%
2025-02-07 0 2.520 2.520 2.540 2.450 2.520 5,000 12,425 2.4850 2.342 2.342 2.361 2.277 2.342 5,380 2.3096 0.00%
2025-02-06 0 2.520 2.450 2.520 - - 0 0 - 2.342 2.277 2.342 - - 0 - 0.00%
2025-02-05 0 2.520 2.450 2.520 - - 0 0 - 2.342 2.277 2.342 - - 0 - 0.00%
2025-02-04 0 2.520 2.520 2.550 2.500 2.520 140,000 351,400 2.5100 2.342 2.342 2.370 2.323 2.342 150,635 2.3328 1.20%
2025-02-03 0 2.490 2.450 2.500 2.490 2.490 10,000 24,900 2.4900 2.314 2.277 2.323 2.314 2.314 10,760 2.3142 0.00%
2025-01-28 0 2.490 2.450 2.530 - - 0 0 - 2.314 2.277 2.351 - - 0 - 0.00%
2025-01-27 0 2.490 2.420 2.530 2.490 2.490 7,500 18,500 2.4667 2.314 2.249 2.351 2.314 2.314 8,070 2.2925 -0.40%
2025-01-24 0 2.500 2.490 2.520 2.500 2.500 25,000 62,500 2.5000 2.323 2.314 2.342 2.323 2.323 26,899 2.3235 0.00%
2025-01-23 0 2.500 2.500 2.530 2.480 2.500 112,500 279,850 2.4876 2.323 2.323 2.351 2.305 2.323 121,046 2.3119 0.40%
2025-01-22 0 2.490 2.470 2.520 2.470 2.490 102,500 253,575 2.4739 2.314 2.296 2.342 2.296 2.314 110,287 2.2992 1.63%
2025-01-21 0 2.450 2.440 2.510 2.420 2.450 45,000 109,050 2.4233 2.277 2.268 2.333 2.249 2.277 48,418 2.2522 0.00%
2025-01-20 0 2.450 2.410 2.460 - - 0 0 - 2.277 2.240 2.286 - - 0 - 0.00%
2025-01-17 0 2.450 2.410 2.450 - - 0 0 - 2.277 2.240 2.277 - - 0 - -0.41%
2025-01-16 0 2.460 2.430 2.460 - - 2,500 6,050 2.4200 2.286 2.258 2.286 - - 2,690 2.2491 -0.81%
2025-01-15 0 2.480 2.450 2.490 2.440 2.480 82,500 203,825 2.4706 2.305 2.277 2.314 2.268 2.305 88,767 2.2962 2.90%
2025-01-14 0 2.410 2.410 2.440 - - 0 0 - 2.240 2.240 2.268 - - 0 - 0.42%
2025-01-13 0 2.400 2.400 2.440 2.400 2.440 10,000 24,125 2.4125 2.231 2.231 2.268 2.231 2.268 10,760 2.2422 -1.23%
2025-01-10 0 2.430 2.410 2.460 2.420 2.430 115,000 279,400 2.4296 2.258 2.240 2.286 2.249 2.258 123,736 2.2580 0.00%
2025-01-09 0 2.430 2.420 2.500 2.430 2.430 52,500 127,575 2.4300 2.258 2.249 2.323 2.258 2.258 56,488 2.2584 -1.22%
2025-01-08 0 2.460 2.460 2.500 2.460 2.460 32,500 79,950 2.4600 2.286 2.286 2.323 2.286 2.286 34,969 2.2863 0.00%
2025-01-07 0 2.460 2.420 2.480 2.430 2.460 12,500 30,500 2.4400 2.286 2.249 2.305 2.258 2.286 13,450 2.2677 -0.81%
2025-01-06 0 2.480 2.430 2.480 - - 0 0 - 2.305 2.258 2.305 - - 0 - 0.00%
2025-01-03 0 2.480 2.430 2.480 - - 0 0 - 2.305 2.258 2.305 - - 0 - 0.00%
2025-01-02 0 2.480 2.430 2.530 - - 0 0 - 2.305 2.258 2.351 - - 0 - 0.00%
2024-12-31 0 2.480 2.430 2.530 - - 0 0 - 2.305 2.258 2.351 - - 0 - 0.00%
2024-12-30 0 2.480 2.410 2.500 2.470 2.480 30,000 74,350 2.4783 2.305 2.240 2.323 2.296 2.305 32,279 2.3034 2.48%
2024-12-27 0 2.420 2.410 2.480 2.410 2.480 47,500 115,700 2.4358 2.249 2.240 2.305 2.240 2.305 51,108 2.2638 -2.02%
2024-12-24 0 2.470 2.410 2.470 2.490 2.490 7,500 18,675 2.4900 2.296 2.240 2.296 2.314 2.314 8,070 2.3142 2.49%
2024-12-23 0 2.410 2.410 2.500 2.410 2.410 5,000 12,050 2.4100 2.240 2.240 2.323 2.240 2.240 5,380 2.2398 -1.23%
2024-12-20 0 2.440 2.410 2.440 2.440 2.440 10,000 24,400 2.4400 2.268 2.240 2.268 2.268 2.268 10,760 2.2677 0.00%
2024-12-19 0 2.440 2.400 2.440 - - 0 0 - 2.268 2.231 2.268 - - 0 - 0.00%
2024-12-18 0 2.440 2.420 2.440 2.440 2.440 80,000 194,900 2.4363 2.268 2.249 2.268 2.268 2.268 86,077 2.2642 0.41%
2024-12-17 0 2.430 2.430 2.500 - - 0 0 - 2.258 2.258 2.323 - - 0 - 0.00%
2024-12-16 0 2.430 2.430 2.500 2.430 2.520 185,000 450,875 2.4372 2.258 2.258 2.323 2.258 2.342 199,054 2.2651 -1.22%
2024-12-13 0 2.460 2.460 2.500 2.460 2.500 130,000 321,000 2.4692 2.286 2.286 2.323 2.286 2.323 139,876 2.2949 0.00%
2024-12-12 0 2.460 2.460 2.500 2.460 2.460 15,000 37,000 2.4667 2.286 2.286 2.323 2.286 2.286 16,139 2.2925 0.00%
2024-12-11 0 2.460 2.460 2.500 - - 0 0 - 2.286 2.286 2.323 - - 0 - 0.41%
2024-12-10 0 2.450 2.450 2.490 2.430 2.440 62,500 152,200 2.4352 2.277 2.277 2.314 2.258 2.268 67,248 2.2633 0.82%
2024-12-09 0 2.430 2.430 2.490 2.430 2.450 45,000 109,850 2.4411 2.258 2.258 2.314 2.258 2.277 48,418 2.2688 -1.22%
2024-12-06 0 2.460 2.430 2.490 2.460 2.460 42,500 104,550 2.4600 2.286 2.258 2.314 2.286 2.286 45,729 2.2863 0.00%
2024-12-05 0 2.460 2.400 2.460 2.450 2.460 22,500 55,200 2.4533 2.286 2.231 2.286 2.277 2.286 24,209 2.2801 0.41%
2024-12-04 0 2.450 2.400 2.450 2.430 2.450 15,000 36,550 2.4367 2.277 2.231 2.277 2.258 2.277 16,139 2.2646 0.00%
2024-12-03 0 2.450 2.450 2.460 2.450 2.450 5,000 12,250 2.4500 2.277 2.277 2.286 2.277 2.277 5,380 2.2770 0.00%
2024-12-02 0 2.450 2.430 2.450 2.460 2.460 48,500 119,270 2.4592 2.277 2.258 2.277 2.286 2.286 52,184 2.2856 0.00%
2024-11-29 0 2.450 2.440 2.490 - - 0 0 - 2.277 2.268 2.314 - - 0 - 0.00%
2024-11-28 0 2.450 2.440 2.460 2.440 2.450 22,500 55,100 2.4489 2.277 2.268 2.286 2.268 2.277 24,209 2.2760 0.00%
2024-11-27 0 2.450 2.440 2.460 2.450 2.450 132,500 325,625 2.4575 2.277 2.268 2.286 2.277 2.277 142,565 2.2840 0.41%
2024-11-26 0 2.440 2.400 2.440 2.390 2.440 117,500 283,550 2.4132 2.268 2.231 2.268 2.221 2.268 126,426 2.2428 1.67%
2024-11-25 0 2.400 2.380 2.450 2.400 2.460 70,000 168,800 2.4114 2.231 2.212 2.277 2.231 2.286 75,318 2.2412 -2.44%
2024-11-22 0 2.460 2.390 2.460 2.390 2.460 22,500 55,175 2.4522 2.286 2.221 2.286 2.221 2.286 24,209 2.2791 0.82%
2024-11-21 0 2.440 2.360 2.470 - - 0 0 - 2.268 2.193 2.296 - - 0 - 0.00%
2024-11-20 0 2.440 2.360 2.460 - - 0 0 - 2.268 2.193 2.286 - - 0 - 0.00%
2024-11-19 0 2.440 2.360 2.480 - - 0 0 - 2.268 2.193 2.305 - - 0 - 0.00%
2024-11-18 0 2.440 2.400 2.440 2.450 2.450 22,500 55,125 2.4500 2.268 2.231 2.268 2.277 2.277 24,209 2.2770 3.83%
2024-11-15 0 2.350 2.350 2.500 2.350 2.350 30,000 70,500 2.3500 2.184 2.184 2.323 2.184 2.184 32,279 2.1841 0.43%
2024-11-14 0 2.340 2.340 2.450 2.340 2.350 10,000 23,450 2.3450 2.175 2.175 2.277 2.175 2.184 10,760 2.1794 -2.09%
2024-11-13 0 2.390 2.390 2.500 2.370 2.370 2,500 5,925 2.3700 2.221 2.221 2.323 2.203 2.203 2,690 2.2027 0.00%
2024-11-12 0 2.390 2.380 2.500 - - 0 0 - 2.221 2.212 2.323 - - 0 - 0.00%
2024-11-11 0 2.390 2.380 2.500 2.390 2.550 47,500 117,425 2.4721 2.221 2.212 2.323 2.221 2.370 51,108 2.2976 -4.40%
2024-11-08 0 2.500 2.390 2.530 2.500 2.500 25,000 62,500 2.5000 2.323 2.221 2.351 2.323 2.323 26,899 2.3235 0.00%
2024-11-07 0 2.500 2.410 2.550 2.500 2.500 60,000 150,000 2.5000 2.323 2.240 2.370 2.323 2.323 64,558 2.3235 0.00%
2024-11-06 0 2.500 2.410 2.550 2.500 2.500 30,000 75,000 2.5000 2.323 2.240 2.370 2.323 2.323 32,279 2.3235 0.40%
2024-11-05 0 2.490 2.410 2.490 - - 0 0 - 2.314 2.240 2.314 - - 0 - -1.19%
2024-11-04 0 2.520 2.410 2.500 2.420 2.520 50,000 124,975 2.4995 2.342 2.240 2.323 2.249 2.342 53,798 2.3230 0.40%
2024-11-01 0 2.510 2.410 2.510 2.500 2.510 50,000 125,400 2.5080 2.333 2.240 2.333 2.323 2.333 53,798 2.3309 0.00%
2024-10-31 0 2.510 2.450 2.510 - - 0 0 - 2.333 2.277 2.333 - - 0 - 0.00%
2024-10-30 0 2.510 2.400 2.510 2.480 2.520 12,500 31,325 2.5060 2.333 2.231 2.333 2.305 2.342 13,450 2.3291 3.29%
2024-10-29 0 2.430 2.430 2.520 2.410 2.430 10,500 25,330 2.4124 2.258 2.258 2.342 2.240 2.258 11,298 2.2421 3.40%
2024-10-28 0 2.350 2.340 2.500 2.350 2.460 60,002 143,454 2.3908 2.184 2.175 2.323 2.184 2.286 64,560 2.2220 -4.47%
2024-10-25 0 2.460 2.370 2.460 2.460 2.460 10,000 24,600 2.4600 2.286 2.203 2.286 2.286 2.286 10,760 2.2863 0.00%
2024-10-24 0 2.460 2.370 2.460 2.460 2.460 2,500 6,150 2.4600 2.286 2.203 2.286 2.286 2.286 2,690 2.2863 0.82%
2024-10-23 0 2.440 2.370 2.460 - - 0 0 - 2.268 2.203 2.286 - - 0 - 0.00%
2024-10-22 0 2.440 2.350 2.460 - - 0 0 - 2.268 2.184 2.286 - - 0 - 0.00%
2024-10-21 0 2.440 2.350 2.460 2.440 2.440 22,500 54,900 2.4400 2.268 2.184 2.286 2.268 2.268 24,209 2.2677 1.67%
2024-10-18 0 2.400 2.400 2.460 2.380 2.380 10,000 23,800 2.3800 2.231 2.231 2.286 2.212 2.212 10,760 2.2120 3.00%
2024-10-17 0 2.330 2.330 2.460 2.330 2.380 20,000 47,025 2.3513 2.165 2.165 2.286 2.165 2.212 21,519 2.1852 -2.92%
2024-10-16 0 2.400 2.380 2.460 - - 0 0 - 2.231 2.212 2.286 - - 0 - 0.00%
2024-10-15 0 2.400 2.390 2.460 2.400 2.410 32,500 78,200 2.4062 2.231 2.221 2.286 2.231 2.240 34,969 2.2363 -2.04%
2024-10-14 0 2.450 2.410 2.460 - - 0 0 - 2.277 2.240 2.286 - - 0 - 0.00%
2024-10-10 0 2.450 2.390 2.460 - - 0 0 - 2.277 2.221 2.286 - - 0 - 0.00%
2024-10-09 0 2.450 2.390 2.460 - - 0 0 - 2.277 2.221 2.286 - - 0 - 0.00%
2024-10-08 0 2.450 2.400 2.480 2.450 2.450 330,000 805,500 2.4409 2.277 2.231 2.305 2.277 2.277 355,069 2.2686 -1.21%
2024-10-07 0 2.480 2.430 2.490 2.400 2.480 102,500 249,050 2.4298 2.305 2.258 2.314 2.231 2.305 110,287 2.2582 3.33%
2024-10-04 0 2.400 2.400 2.450 2.400 2.410 42,500 102,050 2.4012 2.231 2.231 2.277 2.231 2.240 45,729 2.2316 -0.83%
2024-10-03 0 2.420 2.400 2.480 2.420 2.420 67,500 163,350 2.4200 2.249 2.231 2.305 2.249 2.249 72,628 2.2491 0.00%
2024-10-02 0 2.420 2.420 2.480 2.410 2.440 117,500 284,675 2.4228 2.249 2.249 2.305 2.240 2.268 126,426 2.2517 -0.41%
2024-09-30 0 2.430 2.430 2.480 2.400 2.430 100,000 241,400 2.4140 2.258 2.258 2.305 2.231 2.258 107,597 2.2436 0.00%
2024-09-27 0 2.430 2.430 2.540 2.400 2.550 160,000 388,250 2.4266 2.258 2.258 2.361 2.231 2.370 172,155 2.2552 -2.21%
2024-09-26 0 2.580 2.540 2.580 2.530 2.600 182,500 469,550 2.5729 2.310 2.274 2.310 2.265 2.327 203,871 2.3032 0.00%
2024-09-25 0 2.580 2.520 2.580 2.580 2.600 20,000 51,750 2.5875 2.310 2.256 2.310 2.310 2.327 22,342 2.3163 0.00%
2024-09-24 0 2.580 2.500 2.580 2.580 2.600 27,500 71,000 2.5818 2.310 2.238 2.310 2.310 2.327 30,720 2.3112 -0.77%
2024-09-23 0 2.600 2.500 2.600 2.600 2.600 10,000 26,000 2.6000 2.327 2.238 2.327 2.327 2.327 11,171 2.3275 0.78%
2024-09-20 0 2.580 2.500 2.590 2.580 2.600 92,500 239,200 2.5859 2.310 2.238 2.319 2.310 2.327 103,332 2.3149 -0.77%
2024-09-19 0 2.600 2.580 2.650 2.570 2.600 72,500 188,200 2.5959 2.327 2.310 2.372 2.301 2.327 80,990 2.3238 0.39%
2024-09-17 0 2.590 2.500 2.600 2.590 2.600 14,000 36,180 2.5843 2.319 2.238 2.327 2.319 2.327 15,639 2.3134 1.17%
2024-09-16 0 2.560 2.560 2.590 2.560 2.560 40,000 102,400 2.5600 2.292 2.292 2.319 2.292 2.292 44,684 2.2916 0.00%
2024-09-13 0 2.560 2.400 2.560 2.560 2.560 42,500 108,800 2.5600 2.292 2.148 2.292 2.292 2.292 47,477 2.2916 0.00%
2024-09-12 0 2.560 2.510 2.560 2.570 2.570 2,500 6,425 2.5700 2.292 2.247 2.292 2.301 2.301 2,793 2.3006 0.39%
2024-09-11 0 2.550 2.530 2.550 2.520 2.550 155,000 393,125 2.5363 2.283 2.265 2.283 2.256 2.283 173,150 2.2704 2.41%
2024-09-10 0 2.490 2.370 2.500 2.480 2.490 30,000 74,550 2.4850 2.229 2.122 2.238 2.220 2.229 33,513 2.2245 3.75%
2024-09-09 0 2.400 2.400 2.500 2.370 2.400 30,000 71,750 2.3917 2.148 2.148 2.238 2.122 2.148 33,513 2.1410 -1.23%
2024-09-05 0 2.430 2.400 2.500 - - 0 0 - 2.175 2.148 2.238 - - 0 - 0.00%
2024-09-04 0 2.430 2.430 2.480 2.400 2.460 57,500 139,175 2.4204 2.175 2.175 2.220 2.148 2.202 64,233 2.1667 0.41%
2024-09-03 0 2.420 2.420 2.480 2.420 2.430 37,500 90,975 2.4260 2.166 2.166 2.220 2.166 2.175 41,891 2.1717 -0.82%
2024-09-02 0 2.440 2.440 2.480 2.410 2.520 7,500 18,350 2.4467 2.184 2.184 2.220 2.157 2.256 8,378 2.1902 0.83%
2024-08-30 0 2.420 2.420 2.520 2.420 2.420 32,500 78,650 2.4200 2.166 2.166 2.256 2.166 2.166 36,306 2.1663 0.00%
2024-08-29 0 2.420 2.420 2.530 2.420 2.550 20,000 48,725 2.4363 2.166 2.166 2.265 2.166 2.283 22,342 2.1809 0.00%
2024-08-28 0 2.420 2.420 2.550 2.350 2.420 32,500 76,975 2.3685 2.166 2.166 2.283 2.104 2.166 36,306 2.1202 2.98%
2024-08-27 0 2.350 2.340 2.350 2.350 2.350 16,500 38,700 2.3455 2.104 2.095 2.104 2.104 2.104 18,432 2.0996 0.86%
2024-08-26 0 2.330 2.280 2.370 - - 0 0 - 2.086 2.041 2.122 - - 0 - 0.00%
2024-08-23 0 2.330 2.250 2.360 2.280 2.330 82,500 188,750 2.2879 2.086 2.014 2.113 2.041 2.086 92,161 2.0481 0.00%
2024-08-22 0 2.330 2.260 2.350 2.330 2.330 35,000 81,550 2.3300 2.086 2.023 2.104 2.086 2.086 39,098 2.0858 -1.69%
2024-08-21 0 2.370 2.280 2.370 - - 2,500 5,950 2.3800 2.122 2.041 2.122 - - 2,793 2.1305 -0.42%
2024-08-20 0 2.380 2.280 2.380 - - 0 0 - 2.131 2.041 2.131 - - 0 - 0.00%
2024-08-19 0 2.380 2.240 2.380 2.390 2.390 2,500 5,975 2.3900 2.131 2.005 2.131 2.139 2.139 2,793 2.1395 0.00%
2024-08-16 0 2.380 2.280 2.380 2.380 2.380 12,500 29,750 2.3800 2.131 2.041 2.131 2.131 2.131 13,964 2.1305 0.00%
2024-08-15 0 2.380 2.310 2.380 2.370 2.380 65,000 154,275 2.3735 2.131 2.068 2.131 2.122 2.131 72,611 2.1247 1.71%
2024-08-14 0 2.340 2.300 2.380 - - 0 0 - 2.095 2.059 2.131 - - 0 - 0.00%
2024-08-13 0 2.340 2.290 2.370 2.320 2.350 83,000 192,905 2.3242 2.095 2.050 2.122 2.077 2.104 92,719 2.0805 0.86%
2024-08-12 0 2.320 2.280 2.320 - - 0 0 - 2.077 2.041 2.077 - - 0 - 0.00%
2024-08-09 0 2.320 2.250 2.330 2.300 2.330 47,500 110,050 2.3168 2.077 2.014 2.086 2.059 2.086 53,062 2.0740 1.75%
2024-08-08 0 2.280 2.230 2.320 2.230 2.310 75,000 171,225 2.2830 2.041 1.996 2.077 1.996 2.068 83,782 2.0437 -1.30%
2024-08-07 0 2.310 2.310 2.340 2.310 2.310 30,000 69,300 2.3100 2.068 2.068 2.095 2.068 2.068 33,513 2.0679 0.87%
2024-08-06 0 2.290 2.250 2.420 - - 0 0 - 2.050 2.014 2.166 - - 0 - 0.00%
2024-08-05 0 2.290 2.250 2.300 2.290 2.300 17,500 40,175 2.2957 2.050 2.014 2.059 2.050 2.059 19,549 2.0551 -1.72%
2024-08-02 0 2.330 2.330 2.400 2.330 2.330 2,500 5,825 2.3300 2.086 2.086 2.148 2.086 2.086 2,793 2.0858 -1.69%
2024-08-01 0 2.370 2.350 2.400 2.370 2.370 15,000 35,550 2.3700 2.122 2.104 2.148 2.122 2.122 16,756 2.1216 0.00%
2024-07-31 0 2.370 2.350 2.390 2.370 2.370 32,500 77,025 2.3700 2.122 2.104 2.139 2.122 2.122 36,306 2.1216 0.00%
2024-07-30 0 2.370 2.370 2.400 - - 0 0 - 2.122 2.122 2.148 - - 0 - 0.00%
2024-07-29 0 2.370 2.370 2.400 2.350 2.370 80,000 188,800 2.3600 2.122 2.122 2.148 2.104 2.122 89,368 2.1126 0.85%
2024-07-26 0 2.350 2.350 2.370 2.350 2.350 45,000 105,750 2.3500 2.104 2.104 2.122 2.104 2.104 50,269 2.1037 0.00%
2024-07-25 0 2.350 2.350 2.370 2.350 2.350 60,000 141,000 2.3500 2.104 2.104 2.122 2.104 2.104 67,026 2.1037 0.00%
2024-07-24 0 2.350 2.280 2.360 2.230 2.350 55,000 126,325 2.2968 2.104 2.041 2.113 1.996 2.104 61,440 2.0561 0.86%
2024-07-23 0 2.330 2.240 2.350 2.260 2.330 40,000 91,800 2.2950 2.086 2.005 2.104 2.023 2.086 44,684 2.0544 3.10%
2024-07-22 0 2.260 2.250 2.340 2.250 2.260 22,500 50,650 2.2511 2.023 2.014 2.095 2.014 2.023 25,135 2.0151 -4.64%
2024-07-19 0 2.370 2.300 2.390 - - 0 0 - 2.122 2.059 2.139 - - 0 - 0.00%
2024-07-18 0 2.370 2.250 2.390 2.310 2.370 97,500 226,475 2.3228 2.122 2.014 2.139 2.068 2.122 108,917 2.0793 -1.25%
2024-07-17 0 2.400 2.320 2.450 - - 0 0 - 2.148 2.077 2.193 - - 0 - 0.00%
2024-07-16 0 2.400 2.330 2.420 2.340 2.420 59,000 142,365 2.4130 2.148 2.086 2.166 2.095 2.166 65,909 2.1600 -0.83%
2024-07-15 0 2.420 2.350 2.450 2.410 2.420 122,500 296,275 2.4186 2.166 2.104 2.193 2.157 2.166 136,845 2.1650 0.41%
2024-07-12 0 2.410 2.340 2.420 2.340 2.420 42,500 102,450 2.4106 2.157 2.095 2.166 2.095 2.166 47,477 2.1579 -0.41%
2024-07-11 0 2.420 2.340 2.420 2.340 2.420 55,000 130,200 2.3673 2.166 2.095 2.166 2.095 2.166 61,440 2.1191 0.00%
2024-07-10 0 2.420 2.340 2.420 2.430 2.430 15,000 36,300 2.4200 2.166 2.095 2.166 2.175 2.175 16,756 2.1663 -0.41%
2024-07-09 0 2.430 2.360 2.430 2.410 2.440 32,500 79,025 2.4315 2.175 2.113 2.175 2.157 2.184 36,306 2.1767 1.67%
2024-07-08 0 2.390 2.360 2.400 2.390 2.390 32,500 77,725 2.3915 2.139 2.113 2.148 2.139 2.139 36,306 2.1408 1.70%
2024-07-05 0 2.470 2.440 2.470 2.380 2.480 139,500 342,180 2.4529 2.104 2.078 2.104 2.027 2.112 163,793 2.0891 0.82%
2024-07-04 0 2.450 2.400 2.450 - - 0 0 - 2.087 2.044 2.087 - - 0 - 0.00%
2024-07-03 0 2.450 2.380 2.450 2.460 2.460 20,000 49,200 2.4600 2.087 2.027 2.087 2.095 2.095 23,483 2.0951 -0.41%
2024-07-02 0 2.460 2.390 2.460 2.440 2.460 67,500 165,400 2.4504 2.095 2.036 2.095 2.078 2.095 79,255 2.0869 0.41%
2024-06-28 0 2.450 2.410 2.470 2.450 2.450 25,000 61,350 2.4540 2.087 2.053 2.104 2.087 2.087 29,354 2.0900 1.24%
2024-06-27 0 2.420 2.400 2.490 2.420 2.420 10,000 24,200 2.4200 2.061 2.044 2.121 2.061 2.061 11,741 2.0611 -1.63%
2024-06-26 0 2.460 2.420 2.490 - - 0 0 - 2.095 2.061 2.121 - - 0 - 0.00%
2024-06-25 0 2.460 2.420 2.470 2.450 2.460 35,000 86,050 2.4586 2.095 2.061 2.104 2.087 2.095 41,095 2.0939 2.07%
2024-06-24 0 2.410 2.410 2.500 2.410 2.500 12,000 29,085 2.4238 2.053 2.053 2.129 2.053 2.129 14,090 2.0643 -3.60%
2024-06-21 0 2.500 2.400 2.510 2.500 2.500 25,000 62,500 2.5000 2.129 2.044 2.138 2.129 2.129 29,354 2.1292 0.00%
2024-06-20 0 2.500 2.380 2.500 2.500 2.510 25,000 62,525 2.5010 2.129 2.027 2.129 2.129 2.138 29,354 2.1301 0.00%
2024-06-19 0 2.500 2.500 2.510 - - 0 0 - 2.129 2.129 2.138 - - 0 - 0.81%
2024-06-18 0 2.480 2.480 2.510 2.440 2.510 22,500 55,650 2.4733 2.112 2.112 2.138 2.078 2.138 26,418 2.1065 -0.80%
2024-06-17 0 2.500 2.450 2.510 2.500 2.500 107,500 268,750 2.5000 2.129 2.087 2.138 2.129 2.129 126,220 2.1292 0.00%
2024-06-14 0 2.500 2.430 2.500 2.430 2.500 15,000 36,800 2.4533 2.129 2.070 2.129 2.070 2.129 17,612 2.0895 0.40%
2024-06-13 0 2.490 2.380 2.500 2.490 2.500 25,000 62,375 2.4950 2.121 2.027 2.129 2.121 2.129 29,354 2.1250 1.63%
2024-06-12 0 2.450 2.400 2.500 - - 0 0 - 2.087 2.044 2.129 - - 0 - 0.00%
2024-06-11 0 2.450 2.380 2.500 - - 0 0 - 2.087 2.027 2.129 - - 0 - 0.00%
2024-06-07 0 2.450 2.380 2.460 2.360 2.460 105,500 252,855 2.3967 2.087 2.027 2.095 2.010 2.095 123,872 2.0413 -0.41%
2024-06-06 0 2.460 2.380 2.460 2.400 2.480 115,000 279,950 2.4343 2.095 2.027 2.095 2.044 2.112 135,026 2.0733 0.00%
2024-06-05 0 2.460 2.450 2.490 2.450 2.460 22,500 55,325 2.4589 2.095 2.087 2.121 2.087 2.095 26,418 2.0942 -1.60%
2024-06-04 0 2.500 2.440 2.500 2.440 2.500 7,500 18,450 2.4600 2.129 2.078 2.129 2.078 2.129 8,806 2.0951 1.63%
2024-06-03 0 2.460 2.410 2.460 2.420 2.530 67,500 166,525 2.4670 2.095 2.053 2.095 2.061 2.155 79,255 2.1011 -2.77%
2024-05-31 0 2.530 2.470 2.530 2.500 2.540 12,500 31,575 2.5260 2.155 2.104 2.155 2.129 2.163 14,677 2.1514 1.20%
2024-05-30 0 2.500 2.470 2.530 - - 2,500 6,175 2.4700 2.129 2.104 2.155 - - 2,935 2.1037 0.00%
2024-05-29 0 2.500 2.470 2.550 - - 0 0 - 2.129 2.104 2.172 - - 0 - 0.00%
2024-05-28 0 2.500 2.460 2.500 2.470 2.630 75,000 188,050 2.5073 2.129 2.095 2.129 2.104 2.240 88,061 2.1355 -2.72%
2024-05-27 0 2.570 2.490 2.630 2.520 2.570 17,500 44,225 2.5271 2.189 2.121 2.240 2.146 2.189 20,547 2.1523 1.98%
2024-05-24 0 2.520 2.450 2.560 2.510 2.600 71,500 181,615 2.5401 2.146 2.087 2.180 2.138 2.214 83,951 2.1633 -4.91%
2024-05-23 0 2.650 2.600 2.650 - - 0 0 - 2.257 2.214 2.257 - - 0 - -0.38%
2024-05-22 0 2.660 2.600 2.660 2.600 2.690 115,000 304,825 2.6507 2.265 2.214 2.265 2.214 2.291 135,026 2.2575 3.50%
2024-05-21 0 2.570 2.450 2.580 2.430 2.570 70,000 174,375 2.4911 2.189 2.087 2.197 2.070 2.189 82,190 2.1216 5.76%
2024-05-20 0 2.430 2.430 2.470 2.400 2.450 30,000 72,750 2.4250 2.070 2.070 2.104 2.044 2.087 35,224 2.0653 1.67%
2024-05-17 0 2.390 2.390 2.450 2.390 2.440 20,000 48,050 2.4025 2.036 2.036 2.087 2.036 2.078 23,483 2.0462 -0.42%
2024-05-16 0 2.400 2.390 2.430 2.290 2.400 199,500 473,755 2.3747 2.044 2.036 2.070 1.950 2.044 234,241 2.0225 2.13%
2024-05-14 0 2.350 2.290 2.350 2.250 2.350 245,000 562,850 2.2973 2.001 1.950 2.001 1.916 2.001 287,665 1.9566 4.44%
2024-05-13 0 2.250 2.240 2.260 2.200 2.250 23,500 52,435 2.2313 1.916 1.908 1.925 1.874 1.916 27,592 1.9003 0.90%
2024-05-10 0 2.230 2.230 2.240 2.210 2.250 127,500 284,825 2.2339 1.899 1.899 1.908 1.882 1.916 149,703 1.9026 -0.89%
2024-05-09 0 2.250 2.200 2.250 2.250 2.300 102,500 233,025 2.2734 1.916 1.874 1.916 1.916 1.959 120,350 1.9362 0.45%
2024-05-08 0 2.240 2.210 2.250 2.180 2.270 203,500 453,910 2.2305 1.908 1.882 1.916 1.857 1.933 238,938 1.8997 4.19%
2024-05-07 0 2.150 2.150 2.200 2.150 2.150 17,500 37,625 2.1500 1.831 1.831 1.874 1.831 1.831 20,547 1.8311 0.00%
2024-05-06 0 2.150 2.140 2.200 2.150 2.200 77,500 168,250 2.1710 1.831 1.823 1.874 1.831 1.874 90,996 1.8490 1.42%
2024-05-03 0 2.120 2.120 2.170 2.120 2.190 62,500 135,125 2.1620 1.806 1.806 1.848 1.806 1.865 73,384 1.8413 1.44%
2024-05-02 0 2.090 2.090 2.130 2.080 2.090 49,000 102,070 2.0831 1.780 1.780 1.814 1.772 1.780 57,533 1.7741 0.00%
2024-04-30 0 2.090 2.090 2.120 2.080 2.100 95,500 199,900 2.0932 1.780 1.780 1.806 1.772 1.789 112,131 1.7827 -1.42%
2024-04-29 0 2.120 2.070 2.130 - - 0 0 - 1.806 1.763 1.814 - - 0 - 0.00%
2024-04-26 0 2.120 2.100 2.130 2.070 2.120 150,000 316,225 2.1082 1.806 1.789 1.814 1.763 1.806 176,121 1.7955 2.42%
2024-04-25 0 2.070 2.060 2.070 1.980 2.070 72,000 147,480 2.0483 1.763 1.754 1.763 1.686 1.763 84,538 1.7445 2.99%
2024-04-24 0 2.010 2.010 2.060 2.010 2.050 97,500 197,975 2.0305 1.712 1.712 1.754 1.712 1.746 114,479 1.7294 -1.47%
2024-04-23 0 2.040 2.040 2.080 - - 0 0 - 1.737 1.737 1.772 - - 0 - 0.49%
2024-04-22 0 2.030 2.030 2.080 2.030 2.080 56,000 114,425 2.0433 1.729 1.729 1.772 1.729 1.772 65,752 1.7403 -0.98%
2024-04-19 0 2.050 2.040 2.090 - - 0 0 - 1.746 1.737 1.780 - - 0 - 0.00%
2024-04-18 0 2.050 2.040 2.080 - - 0 0 - 1.746 1.737 1.772 - - 0 - 0.00%
2024-04-17 0 2.050 2.050 2.090 2.050 2.070 7,500 15,475 2.0633 1.746 1.746 1.780 1.746 1.763 8,806 1.7573 -0.97%
2024-04-16 0 2.070 2.050 2.080 2.030 2.070 35,000 72,275 2.0650 1.763 1.746 1.772 1.729 1.763 41,095 1.7587 0.98%
2024-04-15 0 2.050 2.050 2.080 2.030 2.050 50,000 102,300 2.0460 1.746 1.746 1.772 1.729 1.746 58,707 1.7425 -0.49%
2024-04-12 0 2.060 2.060 2.090 2.050 2.060 30,000 61,575 2.0525 1.754 1.754 1.780 1.746 1.754 35,224 1.7481 -1.44%
2024-04-11 0 2.090 2.090 2.150 2.090 2.100 29,000 60,635 2.0909 1.780 1.780 1.831 1.780 1.789 34,050 1.7808 0.00%
2024-04-10 0 2.090 2.080 2.090 2.090 2.110 40,500 85,030 2.0995 1.780 1.772 1.780 1.780 1.797 47,553 1.7881 -0.95%
2024-04-09 0 2.110 2.110 2.190 2.110 2.110 50,000 105,500 2.1100 1.797 1.797 1.865 1.797 1.797 58,707 1.7971 0.00%
2024-04-08 0 2.110 2.090 2.110 2.070 2.110 85,000 177,950 2.0935 1.797 1.780 1.797 1.763 1.797 99,802 1.7830 1.93%
2024-04-05 0 2.070 2.070 2.090 2.070 2.090 32,500 67,550 2.0785 1.763 1.763 1.780 1.763 1.780 38,160 1.7702 0.49%
2024-04-03 0 2.060 2.050 2.110 2.050 2.080 102,500 211,425 2.0627 1.754 1.746 1.797 1.746 1.772 120,350 1.7568 -0.96%
2024-04-02 0 2.080 2.070 2.080 2.060 2.080 57,500 119,550 2.0791 1.772 1.763 1.772 1.754 1.772 67,513 1.7708 -0.48%
2024-03-28 0 2.090 2.050 2.150 2.080 2.100 57,500 120,100 2.0887 1.780 1.746 1.831 1.772 1.789 67,513 1.7789 1.95%
2024-03-27 0 2.050 2.050 2.080 2.020 2.160 382,500 788,650 2.0618 1.746 1.746 1.772 1.720 1.840 449,110 1.7560 -5.53%
2024-03-26 0 2.170 2.060 2.170 2.150 2.200 17,500 37,900 2.1657 1.848 1.754 1.848 1.831 1.874 20,547 1.8445 0.00%
2024-03-25 0 2.170 2.150 2.170 2.180 2.190 20,000 43,725 2.1863 1.848 1.831 1.848 1.857 1.865 23,483 1.8620 -0.46%
2024-03-22 0 2.180 2.130 2.180 2.070 2.180 96,000 206,235 2.1483 1.857 1.814 1.857 1.763 1.857 112,718 1.8297 3.32%
2024-03-21 0 2.110 2.070 2.110 2.060 2.170 296,357 615,816 2.0780 1.797 1.763 1.797 1.754 1.848 347,965 1.7698 2.43%
2024-03-20 0 2.060 2.020 2.070 2.050 2.060 47,500 97,925 2.0616 1.754 1.720 1.763 1.746 1.754 55,772 1.7558 0.00%
2024-03-19 0 2.060 2.020 2.060 2.010 2.060 66,500 135,530 2.0380 1.754 1.720 1.754 1.712 1.754 78,080 1.7358 1.48%
2024-03-18 0 2.030 2.010 2.050 2.000 2.060 87,500 178,550 2.0406 1.729 1.712 1.746 1.703 1.754 102,737 1.7379 1.50%
2024-03-15 0 2.000 2.000 2.040 1.970 2.000 230,000 457,125 1.9875 1.703 1.703 1.737 1.678 1.703 270,053 1.6927 -1.48%
2024-03-14 0 2.030 1.990 2.030 2.000 2.030 215,000 432,650 2.0123 1.729 1.695 1.729 1.703 1.729 252,441 1.7139 0.00%
2024-03-13 0 2.030 1.980 2.030 1.980 2.100 247,500 497,075 2.0084 1.729 1.686 1.729 1.686 1.789 290,600 1.7105 0.50%
2024-03-12 0 2.020 2.020 2.060 2.000 2.050 324,000 651,155 2.0097 1.720 1.720 1.754 1.703 1.746 380,422 1.7117 -0.49%
2024-03-11 0 2.030 2.020 2.090 2.020 2.020 17,500 35,350 2.0200 1.729 1.720 1.780 1.720 1.720 20,547 1.7204 1.50%
2024-03-08 0 2.000 2.000 2.050 1.880 2.100 327,000 648,765 1.9840 1.703 1.703 1.746 1.601 1.789 383,945 1.6897 12.36%
2024-03-07 0 1.780 1.780 1.850 1.780 1.780 12,500 22,250 1.7800 1.516 1.516 1.576 1.516 1.516 14,677 1.5160 0.56%
2024-03-06 0 1.770 1.800 1.860 1.750 1.770 12,500 21,925 1.7540 1.507 1.533 1.584 1.490 1.507 14,677 1.4939 -0.56%
2024-03-05 0 1.780 1.730 1.780 - - 0 0 - 1.516 1.473 1.516 - - 0 - -1.11%
2024-03-04 0 1.800 1.740 1.800 1.730 1.830 12,500 22,550 1.8040 1.533 1.482 1.533 1.473 1.559 14,677 1.5364 0.00%
2024-03-01 0 1.800 1.760 1.820 1.800 1.800 51,000 91,720 1.7984 1.533 1.499 1.550 1.533 1.533 59,881 1.5317 -1.64%
2024-02-29 0 1.830 1.740 1.840 - - 0 0 - 1.559 1.482 1.567 - - 0 - 0.00%
2024-02-28 0 1.830 1.730 1.840 - - 0 0 - 1.559 1.473 1.567 - - 0 - 0.00%
2024-02-27 0 1.830 1.800 1.830 1.830 1.830 5,000 9,150 1.8300 1.559 1.533 1.559 1.559 1.559 5,871 1.5586 1.67%
2024-02-26 0 1.800 1.730 1.830 - - 0 0 - 1.533 1.473 1.559 - - 0 - 0.00%
2024-02-23 0 1.800 1.750 1.820 1.750 1.800 37,500 65,925 1.7580 1.533 1.490 1.550 1.490 1.533 44,030 1.4973 -1.64%
2024-02-22 0 1.830 1.740 1.830 - - 0 0 - 1.559 1.482 1.559 - - 0 - 0.00%
2024-02-21 0 1.830 1.730 1.840 - - 0 0 - 1.559 1.473 1.567 - - 0 - 0.00%
2024-02-20 0 1.830 1.730 1.840 - - 0 0 - 1.559 1.473 1.567 - - 0 - 0.00%
2024-02-19 0 1.830 1.750 1.840 1.830 1.830 10,000 18,300 1.8300 1.559 1.490 1.567 1.559 1.559 11,741 1.5586 0.00%
2024-02-16 0 1.830 1.760 1.830 1.700 1.830 17,500 30,975 1.7700 1.559 1.499 1.559 1.448 1.559 20,547 1.5075 0.55%
2024-02-15 0 1.820 1.720 1.820 - - 0 0 - 1.550 1.465 1.550 - - 0 - 0.00%
2024-02-14 0 1.820 1.740 1.820 1.790 1.820 10,000 18,000 1.8000 1.550 1.482 1.550 1.525 1.550 11,741 1.5330 1.11%
2024-02-09 0 1.800 1.700 1.830 1.800 1.800 10,000 18,000 1.8000 1.533 1.448 1.559 1.533 1.533 11,741 1.5330 0.00%
2024-02-08 0 1.800 1.720 1.800 1.770 1.800 12,500 22,250 1.7800 1.533 1.465 1.533 1.507 1.533 14,677 1.5160 1.12%
2024-02-07 0 1.780 1.650 1.780 - - 0 0 - 1.516 1.405 1.516 - - 0 - 0.00%
2024-02-06 0 1.780 1.720 1.780 - - 0 0 - 1.516 1.465 1.516 - - 0 - 0.00%
2024-02-05 0 1.780 1.720 1.780 - - 0 0 - 1.516 1.465 1.516 - - 0 - 0.00%
2024-02-02 0 1.780 1.720 1.780 - - 0 0 - 1.516 1.465 1.516 - - 0 - 0.00%
2024-02-01 0 1.780 1.700 1.780 - - 0 0 - 1.516 1.448 1.516 - - 0 - 0.00%
2024-01-31 0 1.780 1.650 1.780 - - 0 0 - 1.516 1.405 1.516 - - 0 - 0.00%
2024-01-30 0 1.780 1.660 1.780 1.780 1.780 5,000 8,900 1.7800 1.516 1.414 1.516 1.516 1.516 5,871 1.5160 1.71%
2024-01-29 0 1.750 1.660 1.780 - - 0 0 - 1.490 1.414 1.516 - - 0 - 0.00%
2024-01-26 0 1.750 1.700 1.770 1.720 1.750 80,000 139,250 1.7406 1.490 1.448 1.507 1.465 1.490 93,931 1.4825 0.57%
2024-01-25 0 1.740 1.650 1.740 1.720 1.750 12,500 21,575 1.7260 1.482 1.405 1.482 1.465 1.490 14,677 1.4700 1.16%
2024-01-24 0 1.720 1.720 1.730 1.720 1.730 10,000 17,275 1.7275 1.465 1.465 1.473 1.465 1.473 11,741 1.4713 -1.15%
2024-01-23 0 1.740 1.590 1.750 1.740 1.740 5,000 8,700 1.7400 1.482 1.354 1.490 1.482 1.482 5,871 1.4819 0.58%
2024-01-22 0 1.730 1.650 1.740 - - 0 0 - 1.473 1.405 1.482 - - 0 - 0.00%
2024-01-19 0 1.730 1.670 1.740 - - 0 0 - 1.473 1.422 1.482 - - 0 - 0.00%
2024-01-18 0 1.730 1.680 1.740 - - 0 0 - 1.473 1.431 1.482 - - 0 - 0.00%
2024-01-17 0 1.730 1.700 1.740 1.700 1.730 215,000 368,650 1.7147 1.473 1.448 1.482 1.448 1.473 252,441 1.4603 -1.14%
2024-01-16 0 1.750 1.740 1.770 1.740 1.750 42,500 74,200 1.7459 1.490 1.482 1.507 1.482 1.490 49,901 1.4869 1.16%
2024-01-15 0 1.730 1.730 1.770 1.730 1.760 507,500 886,675 1.7471 1.473 1.473 1.507 1.473 1.499 595,877 1.4880 -2.81%
2024-01-12 0 1.780 1.740 1.790 1.730 1.790 572,500 1,001,700 1.7497 1.516 1.482 1.525 1.473 1.525 672,197 1.4902 -1.11%
2024-01-11 0 1.800 1.750 1.800 1.720 1.800 317,500 551,450 1.7369 1.533 1.490 1.533 1.465 1.533 372,790 1.4792 1.12%
2024-01-10 0 1.780 1.730 1.780 1.720 1.750 172,500 297,650 1.7255 1.516 1.473 1.516 1.465 1.490 202,540 1.4696 0.56%
2024-01-09 0 1.770 1.720 1.770 1.720 1.770 137,500 237,025 1.7238 1.507 1.465 1.507 1.465 1.507 161,445 1.4682 -0.56%
2024-01-08 0 1.780 1.720 1.780 1.760 1.810 109,500 196,140 1.7912 1.516 1.465 1.516 1.499 1.542 128,569 1.5256 -1.11%
2024-01-05 0 1.800 1.800 1.820 1.790 1.800 55,000 98,800 1.7964 1.533 1.533 1.550 1.525 1.533 64,578 1.5299 0.00%
2024-01-04 0 1.800 1.750 1.800 1.790 1.810 47,500 85,375 1.7974 1.533 1.490 1.533 1.525 1.542 55,772 1.5308 0.00%
2024-01-03 0 1.800 1.700 1.800 1.720 1.800 405,000 697,150 1.7214 1.533 1.448 1.533 1.465 1.533 475,528 1.4661 0.00%
2024-01-02 0 1.800 1.720 1.800 1.780 1.800 42,500 76,300 1.7953 1.533 1.465 1.533 1.516 1.533 49,901 1.5290 1.69%
2023-12-29 0 1.770 1.670 1.800 - - 0 0 - 1.507 1.422 1.533 - - 0 - 0.00%
2023-12-28 0 1.770 1.700 1.770 1.700 1.770 57,500 100,625 1.7500 1.507 1.448 1.507 1.448 1.507 67,513 1.4904 3.51%
2023-12-27 0 1.710 1.650 1.710 1.620 1.710 7,500 12,550 1.6733 1.456 1.405 1.456 1.380 1.456 8,806 1.4252 1.18%
2023-12-22 0 1.690 1.650 1.720 - - 0 0 - 1.439 1.405 1.465 - - 0 - 0.00%
2023-12-21 0 1.690 1.630 1.720 - - 0 0 - 1.439 1.388 1.465 - - 0 - 0.00%
2023-12-20 0 1.690 1.640 1.720 - - 0 0 - 1.439 1.397 1.465 - - 0 - 0.00%
2023-12-19 0 1.690 1.640 1.720 - - 0 0 - 1.439 1.397 1.465 - - 0 - 0.00%
2023-12-18 0 1.690 1.620 1.690 - - 0 0 - 1.439 1.380 1.439 - - 0 - 0.00%
2023-12-15 0 1.690 1.690 1.700 1.610 1.700 170,000 276,275 1.6251 1.439 1.439 1.448 1.371 1.448 199,604 1.3841 0.60%
2023-12-14 0 1.680 1.610 1.740 1.660 1.680 33,500 55,780 1.6651 1.431 1.371 1.482 1.414 1.431 39,334 1.4181 -0.59%
2023-12-13 0 1.690 1.610 1.740 1.690 1.690 20,000 33,800 1.6900 1.439 1.371 1.482 1.439 1.439 23,483 1.4393 4.97%
2023-12-12 0 1.610 1.600 1.760 1.610 1.610 76,500 123,120 1.6094 1.371 1.363 1.499 1.371 1.371 89,822 1.3707 -3.01%
2023-12-11 0 1.660 1.590 1.700 - - 0 0 - 1.414 1.354 1.448 - - 0 - 0.00%
2023-12-08 0 1.660 1.660 1.720 1.620 1.690 245,000 406,150 1.6578 1.414 1.414 1.465 1.380 1.439 287,665 1.4119 -2.35%
2023-12-07 0 1.700 1.670 1.740 1.660 1.720 215,000 360,550 1.6770 1.448 1.422 1.482 1.414 1.465 252,441 1.4283 -3.95%
2023-12-06 0 1.770 1.720 1.780 1.710 1.780 65,000 113,600 1.7477 1.507 1.465 1.516 1.456 1.516 76,319 1.4885 -1.12%
2023-12-05 0 1.790 1.720 1.910 - - 0 0 - 1.525 1.465 1.627 - - 0 - 0.00%
2023-12-04 0 1.790 1.720 1.790 - - 0 0 - 1.525 1.465 1.525 - - 0 - -0.56%
2023-12-01 0 1.800 1.720 1.910 - - 0 0 - 1.533 1.465 1.627 - - 0 - 0.00%
2023-11-30 0 1.800 1.720 1.910 - - 0 0 - 1.533 1.465 1.627 - - 0 - 0.00%
2023-11-29 0 1.800 1.720 1.900 - - 0 0 - 1.533 1.465 1.618 - - 0 - 0.00%
2023-11-28 0 1.800 1.720 1.920 - - 0 0 - 1.533 1.465 1.635 - - 0 - 0.00%
2023-11-27 0 1.800 1.820 1.830 1.770 1.830 202,500 360,675 1.7811 1.533 1.550 1.559 1.507 1.559 237,764 1.5169 1.69%
2023-11-24 0 1.770 1.770 1.780 1.770 1.830 180,000 323,075 1.7949 1.507 1.507 1.516 1.507 1.559 211,346 1.5287 -6.84%
2023-11-23 0 1.900 1.830 1.950 1.830 1.930 232,500 429,950 1.8492 1.618 1.559 1.661 1.559 1.644 272,988 1.5750 -3.55%
2023-11-22 0 1.970 1.950 1.970 1.920 2.000 100,000 197,100 1.9710 1.678 1.661 1.678 1.635 1.703 117,414 1.6787 2.60%
2023-11-21 0 1.920 1.820 1.940 1.800 1.920 27,500 51,025 1.8555 1.635 1.550 1.652 1.533 1.635 32,289 1.5803 7.26%
2023-11-20 0 1.790 1.790 1.840 1.770 1.780 17,500 31,000 1.7714 1.525 1.525 1.567 1.507 1.516 20,547 1.5087 0.56%
2023-11-17 0 1.780 1.730 1.840 - - 0 0 - 1.516 1.473 1.567 - - 0 - 0.00%
2023-11-16 0 1.780 1.720 1.780 1.690 1.850 160,000 281,950 1.7622 1.516 1.465 1.516 1.439 1.576 187,863 1.5008 1.71%
2023-11-15 0 1.750 1.730 1.750 1.710 1.750 227,500 391,475 1.7208 1.490 1.473 1.490 1.456 1.490 267,117 1.4656 4.17%
2023-11-14 0 1.680 1.610 1.680 1.680 1.700 122,500 206,550 1.6861 1.431 1.371 1.431 1.431 1.448 143,832 1.4360 0.00%
2023-11-13 0 1.680 1.670 1.700 1.680 1.690 60,000 100,975 1.6829 1.431 1.422 1.448 1.431 1.439 70,449 1.4333 -1.18%
2023-11-10 0 1.700 1.640 1.700 1.680 1.700 12,500 21,100 1.6880 1.448 1.397 1.448 1.431 1.448 14,677 1.4376 1.19%
2023-11-09 0 1.680 1.650 1.700 1.670 1.680 165,000 277,150 1.6797 1.431 1.405 1.448 1.422 1.431 193,734 1.4306 0.60%
2023-11-08 0 1.670 1.610 1.670 1.680 1.680 2,500 4,200 1.6800 1.422 1.371 1.422 1.431 1.431 2,935 1.4308 -0.60%
2023-11-07 0 1.680 1.630 1.680 - - 0 0 - 1.431 1.388 1.431 - - 0 - -0.59%
2023-11-06 0 1.690 1.610 1.690 1.640 1.690 27,500 46,350 1.6855 1.439 1.371 1.439 1.397 1.439 32,289 1.4355 4.97%
2023-11-03 0 1.610 1.610 1.690 - - 0 0 - 1.371 1.371 1.439 - - 0 - 0.62%
2023-11-02 0 1.600 1.600 1.680 - - 0 0 - 1.363 1.363 1.431 - - 0 - 0.00%
2023-11-01 0 1.600 1.590 1.680 1.600 1.600 24,000 38,340 1.5975 1.363 1.354 1.431 1.363 1.363 28,179 1.3606 -3.61%
2023-10-31 0 1.660 1.590 1.660 1.690 1.690 12,500 21,125 1.6900 1.414 1.354 1.414 1.439 1.439 14,677 1.4393 2.47%
2023-10-30 0 1.620 1.590 1.620 - - 0 0 - 1.380 1.354 1.380 - - 0 - -0.61%
2023-10-27 0 1.630 1.620 1.690 1.580 1.630 29,000 45,900 1.5828 1.388 1.380 1.439 1.346 1.388 34,050 1.3480 0.62%
2023-10-26 0 1.620 1.580 1.680 - - 0 0 - 1.380 1.346 1.431 - - 0 - 0.00%
2023-10-25 0 1.620 1.580 1.630 - - 0 0 - 1.380 1.346 1.388 - - 0 - 0.00%
2023-10-24 0 1.620 1.620 1.680 1.620 1.620 30,000 48,600 1.6200 1.380 1.380 1.431 1.380 1.380 35,224 1.3797 0.62%
2023-10-20 0 1.610 1.600 1.680 - - 0 0 - 1.371 1.363 1.431 - - 0 - 0.00%
2023-10-19 0 1.610 1.610 1.680 1.600 1.600 12,500 20,000 1.6000 1.371 1.371 1.431 1.363 1.363 14,677 1.3627 0.62%
2023-10-18 0 1.600 1.590 1.680 1.600 1.600 165,000 264,000 1.6000 1.363 1.354 1.431 1.363 1.363 193,734 1.3627 -0.62%
2023-10-17 0 1.610 1.610 1.680 1.580 1.580 80,000 126,400 1.5800 1.371 1.371 1.431 1.346 1.346 93,931 1.3457 -1.23%
2023-10-16 0 1.630 1.620 1.680 1.630 1.650 12,500 20,425 1.6340 1.388 1.380 1.431 1.388 1.405 14,677 1.3917 0.00%
2023-10-13 0 1.630 1.610 1.680 1.630 1.630 17,500 28,525 1.6300 1.388 1.371 1.431 1.388 1.388 20,547 1.3882 0.00%
2023-10-12 0 1.630 1.610 1.680 1.630 1.630 20,000 32,600 1.6300 1.388 1.371 1.431 1.388 1.388 23,483 1.3882 1.87%
2023-10-11 0 1.600 1.600 1.670 1.590 1.590 10,000 15,900 1.5900 1.363 1.363 1.422 1.354 1.354 11,741 1.3542 -1.84%
2023-10-10 0 1.630 1.580 1.630 1.630 1.630 15,000 24,450 1.6300 1.388 1.346 1.388 1.388 1.388 17,612 1.3882 1.87%
2023-10-09 0 1.600 1.580 1.690 - - 0 0 - 1.363 1.346 1.439 - - 0 - 0.00%
2023-10-06 0 1.600 1.590 1.700 1.580 1.580 7,500 11,850 1.5800 1.363 1.354 1.448 1.346 1.346 8,806 1.3457 -3.61%
2023-10-05 0 1.660 1.660 1.680 1.660 1.660 3,000 4,925 1.6417 1.414 1.414 1.431 1.414 1.414 3,522 1.3982 -1.19%
2023-10-04 0 1.680 1.580 1.600 1.600 1.680 57,500 93,175 1.6204 1.431 1.346 1.363 1.363 1.431 67,513 1.3801 -1.18%
2023-10-03 0 1.700 1.620 1.720 - - 0 0 - 1.448 1.380 1.465 - - 0 - 0.00%
2023-09-29 0 1.700 1.620 1.720 1.570 1.700 65,000 108,950 1.6762 1.448 1.380 1.465 1.337 1.448 76,319 1.4276 0.29%
2023-09-28 0 1.780 1.700 1.780 1.700 1.800 147,500 254,925 1.7283 1.444 1.379 1.444 1.379 1.460 181,871 1.4017 0.00%
2023-09-27 0 1.780 1.750 1.780 - - 0 0 - 1.444 1.419 1.444 - - 0 - 0.00%
2023-09-26 0 1.780 1.750 1.780 1.780 1.780 5,000 8,900 1.7800 1.444 1.419 1.444 1.444 1.444 6,165 1.4436 0.56%
2023-09-25 0 1.770 1.720 1.770 1.750 1.770 12,500 21,950 1.7560 1.435 1.395 1.435 1.419 1.435 15,413 1.4241 0.00%
2023-09-22 0 1.770 1.770 1.780 1.730 1.760 20,000 34,900 1.7450 1.435 1.435 1.444 1.403 1.427 24,660 1.4152 1.14%
2023-09-21 0 1.750 1.720 1.770 - - 12,500 22,125 1.7700 1.419 1.395 1.435 - - 15,413 1.4355 0.00%
2023-09-20 0 1.750 1.750 1.770 1.730 1.730 14,500 25,165 1.7355 1.419 1.419 1.435 1.403 1.403 17,879 1.4075 0.57%
2023-09-19 0 1.740 1.700 1.740 1.680 1.740 135,000 229,950 1.7033 1.411 1.379 1.411 1.363 1.411 166,458 1.3814 -0.57%
2023-09-18 0 1.750 1.710 1.750 1.760 1.770 12,500 22,025 1.7620 1.419 1.387 1.419 1.427 1.435 15,413 1.4290 -1.69%
2023-09-15 0 1.780 1.660 1.790 1.780 1.780 2,500 4,450 1.7800 1.444 1.346 1.452 1.444 1.444 3,083 1.4436 -0.56%
2023-09-14 0 1.790 1.690 1.790 1.790 1.790 7,500 13,425 1.7900 1.452 1.371 1.452 1.452 1.452 9,248 1.4517 0.56%
2023-09-13 0 1.780 1.710 1.790 1.680 1.780 230,000 389,900 1.6952 1.444 1.387 1.452 1.363 1.444 283,595 1.3748 -0.56%
2023-09-12 0 1.790 1.560 1.790 - - 0 0 - 1.452 1.265 1.452 - - 0 - 0.00%
2023-09-11 0 1.790 1.750 1.790 1.800 1.800 27,500 49,500 1.8000 1.452 1.419 1.452 1.460 1.460 33,908 1.4598 -0.56%
2023-09-07 0 1.800 1.790 1.800 1.790 1.800 126,500 227,615 1.7993 1.460 1.452 1.460 1.452 1.460 155,977 1.4593 1.12%
2023-09-06 0 1.780 1.780 1.790 1.780 1.800 130,000 232,000 1.7846 1.444 1.444 1.452 1.444 1.460 160,293 1.4473 -1.11%
2023-09-05 0 1.800 1.800 1.850 1.800 1.800 30,000 54,000 1.8000 1.460 1.460 1.500 1.460 1.460 36,991 1.4598 0.00%
2023-09-04 0 1.800 1.780 1.800 1.780 1.800 77,500 139,150 1.7955 1.460 1.444 1.460 1.444 1.460 95,559 1.4562 0.00%
2023-08-31 0 1.800 1.760 1.800 1.700 1.830 816,000 1,431,515 1.7543 1.460 1.427 1.460 1.379 1.484 1,006,147 1.4228 9.09%
2023-08-30 0 1.650 1.610 1.700 1.600 1.650 60,000 97,075 1.6179 1.338 1.306 1.379 1.298 1.338 73,981 1.3122 0.00%
2023-08-29 0 1.650 1.650 1.690 1.630 1.650 77,500 127,825 1.6494 1.338 1.338 1.371 1.322 1.338 95,559 1.3377 2.48%
2023-08-28 0 1.610 1.570 1.630 - - 0 0 - 1.306 1.273 1.322 - - 0 - 0.00%
2023-08-25 0 1.610 1.560 1.630 - - 0 0 - 1.306 1.265 1.322 - - 0 - 0.00%
2023-08-24 0 1.610 1.560 1.630 - - 0 0 - 1.306 1.265 1.322 - - 0 - 0.00%
2023-08-23 0 1.610 1.560 1.640 - - 0 0 - 1.306 1.265 1.330 - - 0 - 0.00%
2023-08-22 0 1.610 1.560 1.640 - - 0 0 - 1.306 1.265 1.330 - - 0 - 0.00%
2023-08-21 0 1.610 1.560 1.630 - - 0 0 - 1.306 1.265 1.322 - - 0 - 0.00%
2023-08-18 0 1.610 1.550 1.640 - - 0 0 - 1.306 1.257 1.330 - - 0 - 0.00%
2023-08-17 0 1.610 1.610 1.640 1.570 1.570 10,000 15,700 1.5700 1.306 1.306 1.330 1.273 1.273 12,330 1.2733 0.62%
2023-08-16 0 1.600 1.560 1.640 - - 0 0 - 1.298 1.265 1.330 - - 0 - 0.00%
2023-08-15 0 1.600 1.560 1.640 - - 0 0 - 1.298 1.265 1.330 - - 0 - 0.00%
2023-08-14 0 1.600 1.560 1.640 1.600 1.600 10,000 16,000 1.6000 1.298 1.265 1.330 1.298 1.298 12,330 1.2976 0.00%
2023-08-11 0 1.600 1.550 1.640 1.600 1.600 37,500 60,000 1.6000 1.298 1.257 1.330 1.298 1.298 46,238 1.2976 0.00%
2023-08-10 0 1.600 1.540 1.640 1.600 1.600 12,500 20,000 1.6000 1.298 1.249 1.330 1.298 1.298 15,413 1.2976 0.00%
2023-08-09 0 1.600 1.540 1.600 - - 0 0 - 1.298 1.249 1.298 - - 0 - 0.00%
2023-08-08 0 1.600 1.550 1.630 - - 0 0 - 1.298 1.257 1.322 - - 0 - 0.00%
2023-08-07 0 1.600 1.600 1.640 1.530 1.600 12,500 19,825 1.5860 1.298 1.298 1.330 1.241 1.298 15,413 1.2863 3.23%
2023-08-04 0 1.550 1.550 1.600 - - 0 0 - 1.257 1.257 1.298 - - 0 - 0.00%
2023-08-03 0 1.550 1.540 1.600 1.550 1.550 2,500 3,875 1.5500 1.257 1.249 1.298 1.257 1.257 3,083 1.2571 0.00%
2023-08-02 0 1.550 1.540 1.600 1.530 1.580 27,500 42,475 1.5445 1.257 1.249 1.298 1.241 1.281 33,908 1.2526 -3.13%
2023-08-01 0 1.600 1.540 1.600 1.520 1.600 32,500 50,100 1.5415 1.298 1.249 1.298 1.233 1.298 40,073 1.2502 0.00%
2023-07-31 0 1.600 1.530 1.600 - - 0 0 - 1.298 1.241 1.298 - - 0 - 0.00%
2023-07-28 0 1.600 1.540 1.600 - - 0 0 - 1.298 1.249 1.298 - - 0 - 0.00%
2023-07-27 0 1.600 1.540 1.640 - - 0 0 - 1.298 1.249 1.330 - - 0 - 0.00%
2023-07-26 0 1.600 1.530 1.600 - - 0 0 - 1.298 1.241 1.298 - - 0 - 0.00%
2023-07-25 0 1.600 1.530 1.600 1.500 1.600 292,500 443,550 1.5164 1.298 1.241 1.298 1.217 1.298 360,659 1.2298 -1.23%
2023-07-24 0 1.620 1.520 1.690 1.620 1.620 12,500 20,250 1.6200 1.314 1.233 1.371 1.314 1.314 15,413 1.3138 0.62%
2023-07-21 0 1.610 1.490 1.620 1.460 1.610 220,000 333,425 1.5156 1.306 1.208 1.314 1.184 1.306 271,265 1.2291 0.62%
2023-07-20 0 1.600 1.520 1.690 - - 0 0 - 1.298 1.233 1.371 - - 0 - 0.00%
2023-07-19 0 1.600 1.600 1.700 1.510 1.530 57,500 87,675 1.5248 1.298 1.298 1.379 1.225 1.241 70,899 1.2366 1.91%
2023-07-18 0 1.570 1.530 1.650 - - 0 0 - 1.273 1.241 1.338 - - 0 - 0.00%
2023-07-14 0 1.570 1.570 1.680 1.570 1.570 5,500 8,620 1.5673 1.273 1.273 1.363 1.273 1.273 6,782 1.2711 -2.48%
2023-07-13 0 1.610 1.570 1.680 - - 0 0 - 1.306 1.273 1.363 - - 0 - 0.00%
2023-07-12 0 1.610 1.570 1.690 - - 0 0 - 1.306 1.273 1.371 - - 0 - 0.00%
2023-07-11 0 1.610 1.570 1.650 1.570 1.660 80,000 130,675 1.6334 1.306 1.273 1.338 1.273 1.346 98,642 1.3247 0.62%
2023-07-10 0 1.600 1.580 1.660 1.570 1.710 473,000 757,415 1.6013 1.298 1.281 1.346 1.273 1.387 583,220 1.2987 4.44%
2023-07-07 0 1.600 1.500 1.600 1.640 1.640 2,500 4,100 1.6400 1.242 1.165 1.242 1.274 1.274 3,219 1.2735 1.91%
2023-07-06 0 1.570 1.570 1.640 1.500 1.500 12,500 18,750 1.5000 1.219 1.219 1.274 1.165 1.165 16,097 1.1648 0.64%
2023-07-05 0 1.560 1.520 1.640 - - 0 0 - 1.211 1.180 1.274 - - 0 - 0.00%
2023-07-04 0 1.560 1.540 1.560 1.500 1.610 120,000 187,200 1.5600 1.211 1.196 1.211 1.165 1.250 154,530 1.2114 1.30%
2023-07-03 0 1.540 1.360 1.550 1.540 1.540 12,500 19,250 1.5400 1.196 1.056 1.204 1.196 1.196 16,097 1.1959 0.00%
2023-06-30 0 1.540 1.390 1.540 1.500 1.550 55,000 82,400 1.4982 1.196 1.079 1.196 1.165 1.204 70,826 1.1634 0.65%
2023-06-29 0 1.530 1.380 1.530 - - 0 0 - 1.188 1.072 1.188 - - 0 - 0.00%
2023-06-28 0 1.530 1.380 1.530 1.530 1.530 8,000 12,150 1.5188 1.188 1.072 1.188 1.188 1.188 10,302 1.1794 0.00%
2023-06-27 0 1.530 1.410 1.530 - - 0 0 - 1.188 1.095 1.188 - - 0 - 0.00%
2023-06-26 0 1.530 1.410 1.540 1.340 1.530 36,500 51,065 1.3990 1.188 1.095 1.196 1.041 1.188 47,003 1.0864 -0.65%
2023-06-23 0 1.540 1.390 1.550 - - 0 0 - 1.196 1.079 1.204 - - 0 - 0.00%
2023-06-21 0 1.540 1.370 1.500 - - 0 0 - 1.196 1.064 1.165 - - 0 - 0.00%
2023-06-20 0 1.540 1.370 1.570 - - 0 0 - 1.196 1.064 1.219 - - 0 - 0.00%
2023-06-19 0 1.540 1.400 1.540 - - 0 0 - 1.196 1.087 1.196 - - 0 - -0.65%
2023-06-16 0 1.550 1.420 1.590 - - 0 0 - 1.204 1.103 1.235 - - 0 - 0.00%
2023-06-15 0 1.550 1.390 1.560 - - 0 0 - 1.204 1.079 1.211 - - 0 - 0.00%
2023-06-14 0 1.550 1.450 1.550 1.530 1.550 30,000 46,475 1.5492 1.204 1.126 1.204 1.188 1.204 38,633 1.2030 8.39%
2023-06-13 0 1.430 1.360 1.520 1.430 1.520 25,000 37,475 1.4990 1.110 1.056 1.180 1.110 1.180 32,194 1.1640 -4.67%
2023-06-12 0 1.500 1.390 1.500 1.450 1.500 57,500 84,650 1.4722 1.165 1.079 1.165 1.126 1.165 74,046 1.1432 2.74%
2023-06-09 0 1.460 1.400 1.460 1.390 1.470 5,000 7,150 1.4300 1.134 1.087 1.134 1.079 1.142 6,439 1.1105 0.69%
2023-06-08 0 1.450 1.400 1.450 1.370 1.450 20,000 28,675 1.4338 1.126 1.087 1.126 1.064 1.126 25,755 1.1134 0.69%
2023-06-07 0 1.440 1.360 1.440 1.440 1.440 2,500 3,600 1.4400 1.118 1.056 1.118 1.118 1.118 3,219 1.1182 0.00%
2023-06-06 0 1.440 1.400 1.440 1.370 1.440 12,500 17,650 1.4120 1.118 1.087 1.118 1.064 1.118 16,097 1.0965 5.11%
2023-06-05 0 1.370 1.350 1.440 1.340 1.370 17,500 23,675 1.3529 1.064 1.048 1.118 1.041 1.064 22,536 1.0506 -4.86%
2023-06-02 0 1.440 1.260 1.440 1.450 1.450 2,500 3,625 1.4500 1.118 0.978 1.118 1.126 1.126 3,219 1.1260 3.60%
2023-06-01 0 1.390 1.370 1.450 1.390 1.390 2,500 3,475 1.3900 1.079 1.064 1.126 1.079 1.079 3,219 1.0794 7.75%
2023-05-31 0 1.290 1.290 1.450 1.240 1.290 5,000 6,325 1.2650 1.002 1.002 1.126 0.963 1.002 6,439 0.9823 -7.19%
2023-05-30 0 1.390 1.260 1.450 1.390 1.390 2,500 3,475 1.3900 1.079 0.978 1.126 1.079 1.079 3,219 1.0794 0.00%
2023-05-29 0 1.390 1.310 1.450 1.390 1.390 2,500 3,475 1.3900 1.079 1.017 1.126 1.079 1.079 3,219 1.0794 11.20%
2023-05-25 0 1.250 1.250 1.450 1.250 1.260 8,500 10,630 1.2506 0.971 0.971 1.126 0.971 0.978 10,946 0.9711 -11.97%
2023-05-24 0 1.420 1.310 1.450 - - 0 0 - 1.103 1.017 1.126 - - 0 - 0.00%
2023-05-23 0 1.420 1.280 1.450 - - 0 0 - 1.103 0.994 1.126 - - 0 - 0.00%
2023-05-22 0 1.420 1.290 1.450 - - 0 0 - 1.103 1.002 1.126 - - 0 - 0.00%
2023-05-19 0 1.420 1.270 1.440 - - 0 0 - 1.103 0.986 1.118 - - 0 - 0.00%
2023-05-18 0 1.420 1.270 1.420 - - 0 0 - 1.103 0.986 1.103 - - 0 - 0.00%
2023-05-17 0 1.420 1.290 1.440 - - 0 0 - 1.103 1.002 1.118 - - 0 - 0.00%
2023-05-16 0 1.420 1.260 1.420 - - 0 0 - 1.103 0.978 1.103 - - 0 - -0.70%
2023-05-15 0 1.430 1.250 1.430 1.430 1.430 2,500 3,575 1.4300 1.110 0.971 1.110 1.110 1.110 3,219 1.1105 0.00%
2023-05-12 0 1.430 1.360 1.450 1.430 1.430 2,500 3,575 1.4300 1.110 1.056 1.126 1.110 1.110 3,219 1.1105 0.00%
2023-05-11 0 1.430 1.340 1.450 - - 0 0 - 1.110 1.041 1.126 - - 0 - 0.00%
2023-05-10 0 1.430 1.320 1.450 - - 0 0 - 1.110 1.025 1.126 - - 0 - 0.00%
2023-05-09 0 1.430 1.350 1.430 - - 0 0 - 1.110 1.048 1.110 - - 0 - -0.69%
2023-05-08 0 1.440 1.350 1.440 - - 0 0 - 1.118 1.048 1.118 - - 0 - -0.69%
2023-05-05 0 1.450 1.360 1.480 - - 0 0 - 1.126 1.056 1.149 - - 0 - 0.00%
2023-05-04 0 1.450 1.350 1.480 - - 0 0 - 1.126 1.048 1.149 - - 0 - 0.00%
2023-05-03 0 1.450 1.360 1.450 - - 0 0 - 1.126 1.056 1.126 - - 0 - 0.00%
2023-05-02 0 1.450 1.370 1.450 1.450 1.450 7,500 10,875 1.4500 1.126 1.064 1.126 1.126 1.126 9,658 1.1260 0.00%
2023-04-28 0 1.450 1.350 1.450 1.310 1.450 90,500 122,575 1.3544 1.126 1.048 1.126 1.017 1.126 116,542 1.0518 2.11%
2023-04-27 0 1.420 1.250 1.450 - - 0 0 - 1.103 0.971 1.126 - - 0 - 0.00%
2023-04-26 0 1.420 1.350 1.470 - - 0 0 - 1.103 1.048 1.142 - - 0 - 0.00%
2023-04-25 0 1.420 1.360 1.470 - - 0 0 - 1.103 1.056 1.142 - - 0 - 0.00%
2023-04-24 0 1.420 1.390 1.480 1.350 1.480 37,000 51,960 1.4043 1.103 1.079 1.149 1.048 1.149 47,647 1.0905 -2.07%
2023-04-21 0 1.450 1.390 1.450 1.400 1.460 25,000 35,600 1.4240 1.126 1.079 1.126 1.087 1.134 32,194 1.1058 0.00%
2023-04-20 0 1.450 1.390 1.470 1.300 1.450 199,744 265,714 1.3303 1.126 1.079 1.142 1.010 1.126 257,221 1.0330 11.54%
2023-04-19 0 1.300 1.240 1.300 - - 0 0 - 1.010 0.963 1.010 - - 0 - 0.00%
2023-04-18 0 1.300 1.280 1.300 1.290 1.310 85,000 110,500 1.3000 1.010 0.994 1.010 1.002 1.017 109,459 1.0095 0.00%
2023-04-17 0 1.300 1.230 1.300 - - 0 0 - 1.010 0.955 1.010 - - 0 - 0.00%
2023-04-14 0 1.300 1.250 1.300 1.300 1.300 20,000 26,000 1.3000 1.010 0.971 1.010 1.010 1.010 25,755 1.0095 1.56%
2023-04-13 0 1.280 1.230 1.280 1.280 1.280 12,500 16,000 1.2800 0.994 0.955 0.994 0.994 0.994 16,097 0.9940 2.40%
2023-04-12 0 1.250 1.250 1.300 - - 0 0 - 0.971 0.971 1.010 - - 0 - 0.00%
2023-04-11 0 1.250 1.240 1.300 1.240 1.250 150,000 186,950 1.2463 0.971 0.963 1.010 0.963 0.971 193,163 0.9678 0.81%
2023-04-06 0 1.240 1.240 1.310 1.220 1.250 11,000 13,515 1.2286 0.963 0.963 1.017 0.947 0.971 14,165 0.9541 -3.12%
2023-04-04 0 1.280 1.240 1.310 - - 0 0 - 0.994 0.963 1.017 - - 0 - 0.00%
2023-04-03 0 1.280 1.280 1.310 1.280 1.290 17,500 22,550 1.2886 0.994 0.994 1.017 0.994 1.002 22,536 1.0006 -2.29%
2023-03-31 0 1.310 1.290 1.310 1.280 1.310 90,500 116,570 1.2881 1.017 1.002 1.017 0.994 1.017 116,542 1.0002 6.50%
2023-03-30 0 1.230 1.230 1.320 1.220 1.230 20,000 24,500 1.2250 0.955 0.955 1.025 0.947 0.955 25,755 0.9513 0.82%
2023-03-29 0 1.220 1.220 1.310 1.220 1.220 5,000 6,100 1.2200 0.947 0.947 1.017 0.947 0.947 6,439 0.9474 -0.81%
2023-03-28 0 1.230 1.230 1.320 1.210 1.240 40,000 49,100 1.2275 0.955 0.955 1.025 0.940 0.963 51,510 0.9532 1.65%
2023-03-27 0 1.210 1.210 1.320 1.190 1.230 642,500 771,625 1.2010 0.940 0.940 1.025 0.924 0.955 827,381 0.9326 -5.47%
2023-03-24 0 1.280 1.280 1.320 - - 1,000 1,260 1.2600 0.994 0.994 1.025 - - 1,288 0.9784 0.79%
2023-03-23 0 1.270 1.260 1.320 1.270 1.270 10,000 12,700 1.2700 0.986 0.978 1.025 0.986 0.986 12,878 0.9862 0.00%
2023-03-22 0 1.270 1.270 1.300 - - 0 0 - 0.986 0.986 1.010 - - 0 - 0.79%
2023-03-21 0 1.260 1.230 1.300 - - 0 0 - 0.978 0.955 1.010 - - 0 - 0.00%
2023-03-20 0 1.260 1.260 1.300 1.260 1.260 7,500 9,450 1.2600 0.978 0.978 1.010 0.978 0.978 9,658 0.9784 0.00%
2023-03-17 0 1.260 1.230 1.280 - - 0 0 - 0.978 0.955 0.994 - - 0 - 0.00%
2023-03-16 0 1.260 1.240 1.260 - - 0 0 - 0.978 0.963 0.978 - - 0 - -2.33%
2023-03-15 0 1.290 1.240 1.290 1.310 1.320 65,000 85,250 1.3115 1.002 0.963 1.002 1.017 1.025 83,704 1.0185 3.20%
2023-03-14 0 1.250 1.250 1.290 - - 0 0 - 0.971 0.971 1.002 - - 0 - 1.63%
2023-03-13 0 1.230 1.230 1.290 - - 0 0 - 0.955 0.955 1.002 - - 0 - 0.00%
2023-03-10 0 1.230 1.230 1.320 1.230 1.230 22,500 27,675 1.2300 0.955 0.955 1.025 0.955 0.955 28,974 0.9552 -2.38%
2023-03-09 0 1.260 1.230 1.290 - - 0 0 - 0.978 0.955 1.002 - - 0 - 0.00%
2023-03-08 0 1.260 1.220 1.270 1.260 1.260 25,000 31,500 1.2600 0.978 0.947 0.986 0.978 0.978 32,194 0.9784 -0.79%
2023-03-07 0 1.270 1.260 1.290 - - 0 0 - 0.986 0.978 1.002 - - 0 - 0.00%
2023-03-06 0 1.270 1.270 1.290 - - 0 0 - 0.986 0.986 1.002 - - 0 - 0.79%
2023-03-03 0 1.260 1.260 1.290 - - 70 77 1.1000 0.978 0.978 1.002 - - 90 0.8542 0.00%
2023-03-02 0 1.260 1.240 1.290 - - 0 0 - 0.978 0.963 1.002 - - 0 - 0.00%
2023-03-01 0 1.260 1.230 1.290 - - 0 0 - 0.978 0.955 1.002 - - 0 - 0.00%
2023-02-28 0 1.260 1.230 1.300 - - 0 0 - 0.978 0.955 1.010 - - 0 - 0.00%
2023-02-27 0 1.260 1.230 1.300 1.260 1.260 2,500 3,150 1.2600 0.978 0.955 1.010 0.978 0.978 3,219 0.9784 -1.56%
2023-02-24 0 1.280 1.260 1.320 - - 0 0 - 0.994 0.978 1.025 - - 0 - 0.00%
2023-02-23 0 1.280 1.260 1.300 - - 0 0 - 0.994 0.978 1.010 - - 0 - 0.00%
2023-02-22 0 1.280 1.260 1.300 - - 0 0 - 0.994 0.978 1.010 - - 0 - 0.00%
2023-02-21 0 1.280 1.280 1.290 - - 0 0 - 0.994 0.994 1.002 - - 0 - 1.59%
2023-02-20 0 1.260 1.250 1.300 1.220 1.260 97,000 121,930 1.2570 0.978 0.971 1.010 0.947 0.978 124,912 0.9761 -3.08%
2023-02-17 0 1.300 1.260 1.300 - - 0 0 - 1.010 0.978 1.010 - - 0 - 0.00%
2023-02-16 0 1.300 1.260 1.300 - - 0 0 - 1.010 0.978 1.010 - - 0 - 0.00%
2023-02-15 0 1.300 1.280 1.300 1.260 1.310 22,500 29,150 1.2956 1.010 0.994 1.010 0.978 1.017 28,974 1.0061 3.17%
2023-02-14 0 1.260 1.260 1.270 1.260 1.260 2,500 3,150 1.2600 0.978 0.978 0.986 0.978 0.978 3,219 0.9784 0.80%
2023-02-13 0 1.250 1.250 1.280 - - 0 0 - 0.971 0.971 0.994 - - 0 - 0.00%
2023-02-10 0 1.250 1.250 1.280 - - 0 0 - 0.971 0.971 0.994 - - 0 - 0.00%
2023-02-09 0 1.250 1.250 1.280 1.250 1.250 10,000 12,500 1.2500 0.971 0.971 0.994 0.971 0.971 12,878 0.9707 -0.79%
2023-02-08 0 1.260 1.250 1.300 1.260 1.260 20,000 25,200 1.2600 0.978 0.971 1.010 0.978 0.978 25,755 0.9784 0.00%
2023-02-07 0 1.260 1.260 1.270 - - 1,000 1,220 1.2200 0.978 0.978 0.986 - - 1,288 0.9474 0.80%
2023-02-06 0 1.250 1.250 1.290 1.250 1.250 2,500 3,125 1.2500 0.971 0.971 1.002 0.971 0.971 3,219 0.9707 0.00%
2023-02-03 0 1.250 1.250 1.280 - - 0 0 - 0.971 0.971 0.994 - - 0 - 1.63%
2023-02-02 0 1.230 1.230 1.280 1.230 1.250 31,500 38,800 1.2317 0.955 0.955 0.994 0.955 0.971 40,564 0.9565 0.00%
2023-02-01 0 1.230 1.230 1.280 1.220 1.270 107,500 132,425 1.2319 0.955 0.955 0.994 0.947 0.986 138,433 0.9566 -3.91%
2023-01-31 0 1.280 1.260 1.310 1.280 1.280 10,000 12,800 1.2800 0.994 0.978 1.017 0.994 0.994 12,878 0.9940 2.40%
2023-01-30 0 1.250 1.250 1.320 1.250 1.250 36,000 44,950 1.2486 0.971 0.971 1.025 0.971 0.971 46,359 0.9696 -5.30%
2023-01-27 0 1.320 1.280 1.320 1.300 1.320 70,000 91,800 1.3114 1.025 0.994 1.025 1.010 1.025 90,143 1.0184 3.13%
2023-01-26 0 1.280 1.230 1.360 - - 0 0 - 0.994 0.955 1.056 - - 0 - 0.00%
2023-01-20 0 1.280 1.280 1.330 1.240 1.240 10,000 12,400 1.2400 0.994 0.994 1.033 0.963 0.963 12,878 0.9629 4.92%
2023-01-19 0 1.220 1.210 1.330 1.220 1.220 20,000 24,400 1.2200 0.947 0.940 1.033 0.947 0.947 25,755 0.9474 -0.81%
2023-01-18 0 1.230 1.220 1.330 1.220 1.230 80,000 98,375 1.2297 0.955 0.947 1.033 0.947 0.955 103,020 0.9549 3.36%
2023-01-17 0 1.190 1.190 1.330 - - 0 0 - 0.924 0.924 1.033 - - 0 - 0.85%
2023-01-16 0 1.180 1.130 1.180 1.190 1.190 45,000 53,850 1.1967 0.916 0.877 0.916 0.924 0.924 57,949 0.9293 -3.28%
2023-01-13 0 1.220 1.240 1.330 1.200 1.250 77,500 95,300 1.2297 0.947 0.963 1.033 0.932 0.971 99,801 0.9549 1.67%
2023-01-12 0 1.200 1.200 1.440 - - 0 0 - 0.932 0.932 1.118 - - 0 - 0.00%
2023-01-11 0 1.200 1.200 1.330 1.190 1.200 47,500 56,450 1.1884 0.932 0.932 1.033 0.924 0.932 61,168 0.9229 0.00%
2023-01-10 0 1.200 1.140 1.330 - - 0 0 - 0.932 0.885 1.033 - - 0 - 0.00%
2023-01-09 0 1.200 1.190 1.330 - - 0 0 - 0.932 0.924 1.033 - - 0 - 0.00%
2023-01-06 0 1.200 1.200 1.330 1.200 1.200 7,500 9,000 1.2000 0.932 0.932 1.033 0.932 0.932 9,658 0.9319 0.00%
2023-01-05 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.932 0.916 0.932 0.932 0.932 25,755 0.9319 -4.00%
2023-01-04 0 1.250 1.200 1.250 1.250 1.250 5,000 6,250 1.2500 0.971 0.932 0.971 0.971 0.971 6,439 0.9707 0.81%
2023-01-03 0 1.240 1.240 1.350 - - 0 0 - 0.963 0.963 1.048 - - 0 - 0.00%
2022-12-30 0 1.240 1.240 1.310 - - 0 0 - 0.963 0.963 1.017 - - 0 - 0.00%
2022-12-29 0 1.240 1.240 1.280 1.110 1.240 72,500 82,075 1.1321 0.963 0.963 0.994 0.862 0.963 93,362 0.8791 -4.62%
2022-12-28 0 1.300 1.160 1.330 1.230 1.300 12,500 15,975 1.2780 1.010 0.901 1.033 0.955 1.010 16,097 0.9924 8.33%
2022-12-23 0 1.200 1.030 1.200 - - 0 0 - 0.932 0.800 0.932 - - 0 - 0.00%
2022-12-22 0 1.200 1.080 1.200 - - 0 0 - 0.932 0.839 0.932 - - 0 - 0.00%
2022-12-21 0 1.200 1.060 1.280 1.200 1.200 51,000 61,030 1.1967 0.932 0.823 0.994 0.932 0.932 65,675 0.9293 0.00%
2022-12-20 0 1.200 1.060 1.260 - - 0 0 - 0.932 0.823 0.978 - - 0 - 0.00%
2022-12-19 0 1.200 1.070 1.250 - - 0 0 - 0.932 0.831 0.971 - - 0 - 0.00%
2022-12-16 0 1.200 1.100 1.250 - - 0 0 - 0.932 0.854 0.971 - - 0 - 0.00%
2022-12-15 0 1.200 1.110 1.250 - - 0 0 - 0.932 0.862 0.971 - - 0 - 0.00%
2022-12-14 0 1.200 1.090 1.200 1.190 1.200 12,500 14,975 1.1980 0.932 0.846 0.932 0.924 0.932 16,097 0.9303 1.69%
2022-12-13 0 1.180 1.110 1.180 1.180 1.180 35,000 41,300 1.1800 0.916 0.862 0.916 0.916 0.916 45,071 0.9163 0.85%
2022-12-12 0 1.170 1.130 1.170 1.130 1.170 35,000 39,950 1.1414 0.909 0.877 0.909 0.877 0.909 45,071 0.8864 3.54%
2022-12-09 0 1.130 1.090 1.150 1.130 1.130 25,000 28,250 1.1300 0.877 0.846 0.893 0.877 0.877 32,194 0.8775 1.80%
2022-12-08 0 1.110 1.050 1.110 - - 0 0 - 0.862 0.815 0.862 - - 0 - 0.00%
2022-12-07 0 1.110 1.050 1.110 1.120 1.120 17,500 19,525 1.1157 0.862 0.815 0.862 0.870 0.870 22,536 0.8664 7.77%
2022-12-06 0 1.030 1.000 1.120 1.030 1.030 7,500 7,725 1.0300 0.800 0.777 0.870 0.800 0.800 9,658 0.7998 0.00%
2022-12-05 0 1.030 1.010 1.030 1.030 1.030 17,500 18,025 1.0300 0.800 0.784 0.800 0.800 0.800 22,536 0.7998 0.00%
2022-12-02 0 1.030 0.990 1.120 - - 0 0 - 0.800 0.769 0.870 - - 0 - 0.00%
2022-12-01 0 1.030 1.010 1.120 - - 0 0 - 0.800 0.784 0.870 - - 0 - 0.00%
2022-11-30 0 1.030 1.000 1.050 - - 0 0 - 0.800 0.777 0.815 - - 0 - 0.00%
2022-11-29 0 1.030 0.980 1.050 1.020 1.030 32,000 32,795 1.0248 0.800 0.761 0.815 0.792 0.800 41,208 0.7958 0.00%
2022-11-28 0 1.030 0.990 1.120 - - 0 0 - 0.800 0.769 0.870 - - 0 - 0.00%
2022-11-25 0 1.030 1.030 1.100 1.030 1.030 52,500 54,075 1.0300 0.800 0.800 0.854 0.800 0.800 67,607 0.7998 3.00%
2022-11-24 0 1.000 1.000 1.100 - - 0 0 - 0.777 0.777 0.854 - - 0 - 0.00%
2022-11-23 0 1.000 1.000 1.100 - - 0 0 - 0.777 0.777 0.854 - - 0 - 0.00%
2022-11-22 0 1.000 0.980 - - - 0 0 - 0.777 0.761 - - - 0 - 0.00%
2022-11-21 0 1.000 1.000 - 0.970 1.030 41,500 42,105 1.0146 0.777 0.777 - 0.753 0.800 53,442 0.7879 0.00%
2022-11-18 0 1.000 1.000 - 1.000 1.010 236,500 238,455 1.0083 0.777 0.777 - 0.777 0.784 304,553 0.7830 -0.99%
2022-11-17 0 1.010 1.010 1.050 0.980 1.010 92,500 91,150 0.9854 0.784 0.784 0.815 0.761 0.784 119,117 0.7652 1.00%
2022-11-16 0 1.000 1.000 1.050 1.030 1.030 10,000 10,075 1.0075 0.777 0.777 0.815 0.800 0.800 12,878 0.7824 -2.91%
2022-11-15 0 1.030 1.010 1.030 1.030 1.030 12,500 12,875 1.0300 0.800 0.784 0.800 0.800 0.800 16,097 0.7998 1.98%
2022-11-14 0 1.010 1.010 1.050 - - 0 0 - 0.784 0.784 0.815 - - 0 - 1.00%
2022-11-11 0 1.000 0.990 1.030 1.000 1.000 27,500 27,500 1.0000 0.777 0.769 0.800 0.777 0.777 35,413 0.7765 0.00%
2022-11-10 0 1.000 0.980 1.000 0.970 1.000 12,500 12,425 0.9940 0.777 0.761 0.777 0.753 0.777 16,097 0.7719 -1.96%
2022-11-09 0 1.020 0.970 1.050 - - 0 0 - 0.792 0.753 0.815 - - 0 - 0.00%
2022-11-08 0 1.020 0.970 1.050 - - 0 0 - 0.792 0.753 0.815 - - 0 - 0.00%
2022-11-07 0 1.020 0.970 1.080 - - 0 0 - 0.792 0.753 0.839 - - 0 - 0.00%
2022-11-04 0 1.020 1.020 1.030 0.950 1.050 107,500 108,165 1.0062 0.792 0.792 0.800 0.738 0.815 138,433 0.7814 -2.86%
2022-11-03 0 1.050 0.970 1.190 - - 0 0 - 0.815 0.753 0.924 - - 0 - 0.00%
2022-11-02 0 1.050 0.960 1.050 - - 0 0 - 0.815 0.745 0.815 - - 0 - 0.00%
2022-11-01 0 1.050 1.050 1.100 0.920 1.030 94,000 94,335 1.0036 0.815 0.815 0.854 0.714 0.800 121,049 0.7793 -2.78%
2022-10-31 0 1.080 1.020 1.190 - - 0 0 - 0.839 0.792 0.924 - - 0 - 0.00%
2022-10-28 0 1.080 1.020 1.170 - - 0 0 - 0.839 0.792 0.909 - - 0 - 0.00%
2022-10-27 0 1.080 1.040 1.140 - - 0 0 - 0.839 0.808 0.885 - - 0 - 0.00%
2022-10-26 0 1.080 1.030 1.150 1.080 1.080 2,500 2,700 1.0800 0.839 0.800 0.893 0.839 0.839 3,219 0.8387 4.85%
2022-10-25 0 1.030 1.030 1.080 1.030 1.040 20,000 20,700 1.0350 0.800 0.800 0.839 0.800 0.808 25,755 0.8037 -0.96%
2022-10-24 0 1.040 1.000 1.050 1.000 1.050 37,500 38,800 1.0347 0.808 0.777 0.815 0.777 0.815 48,291 0.8035 0.97%
2022-10-21 0 1.030 1.000 1.030 1.000 1.080 45,000 46,450 1.0322 0.800 0.777 0.800 0.777 0.839 57,949 0.8016 -4.63%
2022-10-20 0 1.080 1.060 1.080 1.010 1.080 47,000 48,240 1.0264 0.839 0.823 0.839 0.784 0.839 60,524 0.7970 -3.57%
2022-10-19 0 1.120 1.060 1.120 - - 0 0 - 0.870 0.823 0.870 - - 0 - 0.00%
2022-10-18 0 1.120 1.010 1.120 - - 0 0 - 0.870 0.784 0.870 - - 0 - 0.00%
2022-10-17 0 1.120 1.030 1.120 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2022-10-14 0 1.120 1.030 1.120 1.010 1.120 42,500 44,950 1.0576 0.870 0.800 0.870 0.784 0.870 54,729 0.8213 4.67%
2022-10-13 0 1.070 1.060 1.120 - - 0 0 - 0.831 0.823 0.870 - - 0 - 0.00%
2022-10-12 0 1.070 1.070 1.120 1.070 1.070 5,000 5,350 1.0700 0.831 0.831 0.870 0.831 0.831 6,439 0.8309 0.00%
2022-10-11 0 1.070 1.060 1.140 1.060 1.140 35,000 38,350 1.0957 0.831 0.823 0.885 0.823 0.885 45,071 0.8509 -6.96%
2022-10-10 0 1.150 1.140 1.240 1.150 1.160 18,000 20,740 1.1522 0.893 0.885 0.963 0.893 0.901 23,180 0.8948 -2.54%
2022-10-07 0 1.180 1.160 1.300 - - 0 0 - 0.916 0.901 1.010 - - 0 - 0.00%
2022-10-06 0 1.180 1.140 1.200 - - 0 0 - 0.916 0.885 0.932 - - 0 - 0.00%
2022-10-05 0 1.180 1.140 1.290 - - 0 0 - 0.916 0.885 1.002 - - 0 - 0.00%
2022-10-03 0 1.180 1.130 1.180 1.180 1.180 7,500 8,850 1.1800 0.916 0.877 0.916 0.916 0.916 9,658 0.9163 -0.59%
2022-09-30 0 1.187 1.170 - - - 0 0 - 0.922 0.909 - - - 0 - -0.00%
2022-09-29 0 1.210 1.180 1.360 - - 0 0 - 0.922 0.899 1.036 - - 0 - 0.00%
2022-09-28 0 1.210 1.180 1.300 1.210 1.210 5,000 6,050 1.2100 0.922 0.899 0.990 0.922 0.922 6,564 0.9218 0.00%
2022-09-27 0 1.210 1.210 1.240 1.210 1.210 2,500 3,025 1.2100 0.922 0.922 0.945 0.922 0.922 3,282 0.9218 0.00%
2022-09-26 0 1.210 1.190 1.240 - - 0 0 - 0.922 0.907 0.945 - - 0 - 0.00%
2022-09-23 0 1.210 1.160 1.360 1.160 1.210 30,000 35,200 1.1733 0.922 0.884 1.036 0.884 0.922 39,381 0.8938 2.54%
2022-09-22 0 1.180 1.180 1.200 1.180 1.220 75,000 89,100 1.1880 0.899 0.899 0.914 0.899 0.929 98,453 0.9050 -3.28%
2022-09-21 0 1.220 1.200 1.230 - - 0 0 - 0.929 0.914 0.937 - - 0 - 0.00%
2022-09-20 0 1.220 1.200 1.220 1.210 1.220 37,500 45,400 1.2107 0.929 0.914 0.929 0.922 0.929 49,226 0.9223 0.83%
2022-09-19 0 1.210 1.200 1.230 1.210 1.230 62,500 76,425 1.2228 0.922 0.914 0.937 0.922 0.937 82,044 0.9315 -0.82%
2022-09-16 0 1.220 1.210 1.230 1.210 1.220 26,500 32,220 1.2158 0.929 0.922 0.937 0.922 0.929 34,787 0.9262 -3.17%
2022-09-15 0 1.260 1.210 1.260 1.260 1.260 2,500 3,150 1.2600 0.960 0.922 0.960 0.960 0.960 3,282 0.9599 2.44%
2022-09-14 0 1.230 1.210 1.250 - - 0 0 - 0.937 0.922 0.952 - - 0 - 0.00%
2022-09-13 0 1.230 1.210 1.240 1.210 1.230 12,500 15,175 1.2140 0.937 0.922 0.945 0.922 0.937 16,409 0.9248 1.65%
2022-09-09 0 1.210 1.200 1.240 1.210 1.210 5,000 6,050 1.2100 0.922 0.914 0.945 0.922 0.922 6,564 0.9218 -2.42%
2022-09-08 0 1.240 1.210 1.320 - - 0 0 - 0.945 0.922 1.006 - - 0 - 0.00%
2022-09-07 0 1.240 1.210 1.260 - - 0 0 - 0.945 0.922 0.960 - - 0 - 0.00%
2022-09-06 0 1.240 1.210 1.280 - - 0 0 - 0.945 0.922 0.975 - - 0 - 0.00%
2022-09-05 0 1.240 1.210 1.290 - - 0 0 - 0.945 0.922 0.983 - - 0 - 0.00%
2022-09-02 0 1.240 1.210 1.280 - - 0 0 - 0.945 0.922 0.975 - - 0 - 0.00%
2022-09-01 0 1.240 1.210 1.270 - - 0 0 - 0.945 0.922 0.967 - - 0 - 0.00%
2022-08-31 0 1.240 1.240 1.250 1.240 1.240 2,500 3,100 1.2400 0.945 0.945 0.952 0.945 0.945 3,282 0.9446 1.64%
2022-08-30 0 1.220 1.210 1.230 - - 0 0 - 0.929 0.922 0.937 - - 0 - 0.00%
2022-08-29 0 1.220 1.210 1.230 - - 0 0 - 0.929 0.922 0.937 - - 0 - 0.00%
2022-08-26 0 1.220 1.210 1.240 1.210 1.210 40,000 48,400 1.2100 0.929 0.922 0.945 0.922 0.922 52,508 0.9218 -1.61%
2022-08-25 0 1.240 1.220 1.260 1.240 1.240 10,000 12,400 1.2400 0.945 0.929 0.960 0.945 0.945 13,127 0.9446 0.00%
2022-08-24 0 1.240 1.200 1.240 - - 0 0 - 0.945 0.914 0.945 - - 0 - 0.00%
2022-08-23 0 1.240 1.240 1.260 - - 0 0 - 0.945 0.945 0.960 - - 0 - 1.64%
2022-08-22 0 1.220 1.210 1.250 - - 0 0 - 0.929 0.922 0.952 - - 0 - 0.00%
2022-08-19 0 1.220 1.220 1.260 1.210 1.240 10,000 12,250 1.2250 0.929 0.929 0.960 0.922 0.945 13,127 0.9332 -1.61%
2022-08-18 0 1.240 1.230 1.280 - - 0 0 - 0.945 0.937 0.975 - - 0 - 0.00%
2022-08-17 0 1.240 1.240 1.280 1.240 1.240 5,000 6,200 1.2400 0.945 0.945 0.975 0.945 0.945 6,564 0.9446 -0.80%
2022-08-16 0 1.250 1.230 1.280 1.270 1.270 5,000 6,350 1.2700 0.952 0.937 0.975 0.967 0.967 6,564 0.9675 -1.57%
2022-08-15 0 1.270 1.230 1.270 1.270 1.270 20,000 25,400 1.2700 0.967 0.937 0.967 0.967 0.967 26,254 0.9675 0.79%
2022-08-12 0 1.260 1.250 1.260 1.260 1.280 35,060 44,573 1.2713 0.960 0.952 0.960 0.960 0.975 46,023 0.9685 0.00%
2022-08-11 0 1.260 1.250 1.290 1.200 1.280 483,500 598,695 1.2383 0.960 0.952 0.983 0.914 0.975 634,693 0.9433 -6.67%
2022-08-10 0 1.350 1.260 1.410 1.350 1.350 20,000 27,000 1.3500 1.028 0.960 1.074 1.028 1.028 26,254 1.0284 0.00%
2022-08-09 0 1.350 1.280 1.410 1.350 1.350 15,000 20,250 1.3500 1.028 0.975 1.074 1.028 1.028 19,691 1.0284 0.75%
2022-08-08 0 1.340 1.230 1.410 - - 0 0 - 1.021 0.937 1.074 - - 0 - 0.00%
2022-08-05 0 1.340 1.210 1.410 - - 0 0 - 1.021 0.922 1.074 - - 0 - 0.00%
2022-08-04 0 1.340 1.250 1.360 - - 0 0 - 1.021 0.952 1.036 - - 0 - 0.00%
2022-08-03 0 1.340 1.320 1.410 1.320 1.340 15,000 19,900 1.3267 1.021 1.006 1.074 1.006 1.021 19,691 1.0106 0.75%
2022-08-02 0 1.330 1.320 1.330 - - 0 0 - 1.013 1.006 1.013 - - 0 - 0.00%
2022-08-01 0 1.330 1.320 1.410 - - 0 0 - 1.013 1.006 1.074 - - 0 - 0.00%
2022-07-29 0 1.330 1.260 1.410 - - 0 0 - 1.013 0.960 1.074 - - 0 - 0.00%
2022-07-28 0 1.330 1.270 1.410 - - 0 0 - 1.013 0.967 1.074 - - 0 - 0.00%
2022-07-27 0 1.330 1.280 1.410 - - 0 0 - 1.013 0.975 1.074 - - 0 - 0.00%
2022-07-26 0 1.330 1.250 1.410 - - 0 0 - 1.013 0.952 1.074 - - 0 - 0.00%
2022-07-25 0 1.330 1.250 1.410 - - 1,500 1,940 1.2933 1.013 0.952 1.074 - - 1,969 0.9852 0.00%
2022-07-22 0 1.330 1.280 1.410 - - 0 0 - 1.013 0.975 1.074 - - 0 - 0.00%
2022-07-21 0 1.330 1.280 1.360 1.330 1.330 50,000 66,500 1.3300 1.013 0.975 1.036 1.013 1.013 65,635 1.0132 0.00%
2022-07-20 0 1.330 1.230 1.410 - - 0 0 - 1.013 0.937 1.074 - - 0 - 0.00%
2022-07-19 0 1.330 1.330 1.410 1.330 1.330 40,000 53,200 1.3300 1.013 1.013 1.074 1.013 1.013 52,508 1.0132 0.76%
2022-07-18 0 1.320 1.310 1.330 1.320 1.330 82,000 108,280 1.3205 1.006 0.998 1.013 1.006 1.013 107,642 1.0059 -0.75%
2022-07-15 0 1.330 1.330 1.340 1.330 1.330 20,000 26,600 1.3300 1.013 1.013 1.021 1.013 1.013 26,254 1.0132 -2.21%
2022-07-14 0 1.360 1.350 1.360 1.360 1.360 12,500 17,000 1.3600 1.036 1.028 1.036 1.036 1.036 16,409 1.0360 2.26%
2022-07-13 0 1.330 1.330 1.370 - - 1,500 1,920 1.2800 1.013 1.013 1.044 - - 1,969 0.9751 0.00%
2022-07-12 0 1.330 1.320 1.390 - - 0 0 - 1.013 1.006 1.059 - - 0 - 0.00%
2022-07-11 0 1.330 1.330 1.440 1.330 1.330 50,010 66,512 1.3300 1.013 1.013 1.097 1.013 1.013 65,648 1.0132 -3.90%
2022-07-08 0 1.440 1.400 1.440 1.360 1.440 94,500 133,840 1.4163 1.054 1.025 1.054 0.996 1.054 129,070 1.0370 6.67%
2022-07-07 0 1.350 1.350 1.440 1.350 1.450 412,000 596,265 1.4472 0.988 0.988 1.054 0.988 1.062 562,718 1.0596 -1.46%
2022-07-06 0 1.370 1.350 1.370 - - 0 0 - 1.003 0.988 1.003 - - 0 - 0.00%
2022-07-05 0 1.370 1.370 1.440 1.370 1.370 2,500 3,425 1.3700 1.003 1.003 1.054 1.003 1.003 3,415 1.0031 0.74%
2022-07-04 0 1.360 1.330 1.420 - - 0 0 - 0.996 0.974 1.040 - - 0 - 0.00%
2022-06-30 0 1.360 1.330 1.420 - - 0 0 - 0.996 0.974 1.040 - - 0 - 0.00%
2022-06-29 0 1.360 1.330 1.420 - - 0 0 - 0.996 0.974 1.040 - - 0 - 0.00%
2022-06-28 0 1.360 1.330 1.440 1.360 1.390 5,000 6,875 1.3750 0.996 0.974 1.054 0.996 1.018 6,829 1.0067 -0.73%
2022-06-27 0 1.370 1.370 1.400 1.330 1.390 47,000 63,205 1.3448 1.003 1.003 1.025 0.974 1.018 64,194 0.9846 -2.84%
2022-06-24 0 1.410 1.330 1.420 1.330 1.420 85,000 113,525 1.3356 1.032 0.974 1.040 0.974 1.040 116,095 0.9779 -0.70%
2022-06-23 0 1.420 1.310 1.420 - - 0 0 - 1.040 0.959 1.040 - - 0 - 0.00%
2022-06-22 0 1.420 1.320 1.430 - - 0 0 - 1.040 0.966 1.047 - - 0 - 0.00%
2022-06-21 0 1.420 1.290 1.420 - - 0 0 - 1.040 0.944 1.040 - - 0 - 0.00%
2022-06-20 0 1.420 1.290 1.420 1.440 1.450 30,000 43,475 1.4492 1.040 0.944 1.040 1.054 1.062 40,975 1.0610 6.77%
2022-06-17 0 1.330 1.330 1.440 - - 0 0 - 0.974 0.974 1.054 - - 0 - 0.00%
2022-06-16 0 1.330 1.270 1.440 - - 0 0 - 0.974 0.930 1.054 - - 0 - 0.00%
2022-06-15 0 1.330 1.330 1.430 1.330 1.330 20,000 26,600 1.3300 0.974 0.974 1.047 0.974 0.974 27,316 0.9738 -0.75%
2022-06-14 0 1.340 1.340 1.420 1.340 1.340 80,000 107,200 1.3400 0.981 0.981 1.040 0.981 0.981 109,266 0.9811 0.00%
2022-06-13 0 1.340 1.290 1.430 1.330 1.340 5,000 6,675 1.3350 0.981 0.944 1.047 0.974 0.981 6,829 0.9774 1.52%
2022-06-10 0 1.320 1.310 1.440 1.300 1.310 30,000 39,075 1.3025 0.966 0.959 1.054 0.952 0.959 40,975 0.9536 -2.94%
2022-06-09 0 1.360 1.360 1.440 1.350 1.360 27,500 37,225 1.3536 0.996 0.996 1.054 0.988 0.996 37,560 0.9911 -5.56%
2022-06-08 0 1.440 1.320 1.440 - - 0 0 - 1.054 0.966 1.054 - - 0 - 0.00%
2022-06-07 0 1.440 1.330 1.440 1.440 1.440 5,000 7,200 1.4400 1.054 0.974 1.054 1.054 1.054 6,829 1.0543 0.00%
2022-06-06 0 1.440 1.350 1.440 - - 0 0 - 1.054 0.988 1.054 - - 0 - 0.00%
2022-06-02 0 1.440 1.410 1.440 1.440 1.440 5,000 7,200 1.4400 1.054 1.032 1.054 1.054 1.054 6,829 1.0543 2.13%
2022-06-01 0 1.410 1.350 1.420 1.410 1.410 5,000 7,050 1.4100 1.032 0.988 1.040 1.032 1.032 6,829 1.0323 0.71%
2022-05-31 0 1.400 1.340 1.410 - - 0 0 - 1.025 0.981 1.032 - - 0 - 0.00%
2022-05-30 0 1.400 1.400 1.450 1.400 1.400 15,000 21,000 1.4000 1.025 1.025 1.062 1.025 1.025 20,487 1.0250 5.26%
2022-05-27 0 1.330 1.310 1.450 1.260 1.320 25,500 32,865 1.2888 0.974 0.959 1.062 0.923 0.966 34,828 0.9436 0.76%
2022-05-26 0 1.320 1.320 1.420 1.310 1.310 5,000 6,550 1.3100 0.966 0.966 1.040 0.959 0.959 6,829 0.9591 0.00%
2022-05-25 0 1.320 1.310 1.370 - - 0 0 - 0.966 0.959 1.003 - - 0 - 0.00%
2022-05-24 0 1.320 1.300 1.410 1.320 1.320 3,200 4,210 1.3156 0.966 0.952 1.032 0.966 0.966 4,371 0.9632 -0.75%
2022-05-23 0 1.330 1.330 1.390 1.320 1.330 12,500 16,550 1.3240 0.974 0.974 1.018 0.966 0.974 17,073 0.9694 -3.62%
2022-05-20 0 1.380 1.320 1.560 1.320 1.380 25,000 33,600 1.3440 1.010 0.966 1.142 0.966 1.010 34,146 0.9840 4.55%
2022-05-19 0 1.320 1.310 1.350 - - 0 0 - 0.966 0.959 0.988 - - 0 - 0.00%
2022-05-18 0 1.320 1.320 1.380 - - 0 0 - 0.966 0.966 1.010 - - 0 - 0.00%
2022-05-17 0 1.320 1.270 1.380 - - 0 0 - 0.966 0.930 1.010 - - 0 - 0.00%
2022-05-16 0 1.320 1.250 1.400 - - 0 0 - 0.966 0.915 1.025 - - 0 - 0.00%
2022-05-13 0 1.320 1.270 1.350 1.340 1.340 27,500 36,850 1.3400 0.966 0.930 0.988 0.981 0.981 37,560 0.9811 3.13%
2022-05-12 0 1.280 1.240 1.370 - - 0 0 - 0.937 0.908 1.003 - - 0 - 0.00%
2022-05-11 0 1.280 1.260 1.320 1.210 1.280 24,000 30,395 1.2665 0.937 0.923 0.966 0.886 0.937 32,780 0.9273 -1.54%
2022-05-10 0 1.300 1.300 1.450 1.300 1.300 5,000 6,500 1.3000 0.952 0.952 1.062 0.952 0.952 6,829 0.9518 -2.26%
2022-05-06 0 1.330 1.330 1.440 1.330 1.330 22,500 29,925 1.3300 0.974 0.974 1.054 0.974 0.974 30,731 0.9738 -1.48%
2022-05-05 0 1.350 1.350 1.440 - - 0 0 - 0.988 0.988 1.054 - - 0 - 0.00%
2022-05-04 0 1.350 1.350 1.440 - - 0 0 - 0.988 0.988 1.054 - - 0 - 0.00%
2022-05-03 0 1.350 1.350 1.440 - - 0 0 - 0.988 0.988 1.054 - - 0 - 0.75%
2022-04-29 0 1.340 1.320 1.450 - - 0 0 - 0.981 0.966 1.062 - - 0 - 0.00%
2022-04-28 0 1.340 1.320 1.450 - - 0 0 - 0.981 0.966 1.062 - - 0 - 0.00%
2022-04-27 0 1.340 1.320 1.380 - - 0 0 - 0.981 0.966 1.010 - - 0 - 0.00%
2022-04-26 0 1.340 1.320 1.450 - - 0 0 - 0.981 0.966 1.062 - - 0 - 0.00%
2022-04-25 0 1.340 1.340 1.450 1.340 1.360 22,500 30,200 1.3422 0.981 0.981 1.062 0.981 0.996 30,731 0.9827 -2.90%
2022-04-22 0 1.380 1.330 1.400 - - 0 0 - 1.010 0.974 1.025 - - 0 - 0.00%
2022-04-21 0 1.380 1.380 1.450 1.380 1.380 25,000 34,500 1.3800 1.010 1.010 1.062 1.010 1.010 34,146 1.0104 0.73%
2022-04-20 0 1.370 1.340 1.440 - - 0 0 - 1.003 0.981 1.054 - - 0 - 0.00%
2022-04-19 0 1.370 1.320 1.440 1.370 1.370 12,500 17,125 1.3700 1.003 0.966 1.054 1.003 1.003 17,073 1.0031 -0.72%
2022-04-14 0 1.380 1.320 1.380 - - 0 0 - 1.010 0.966 1.010 - - 0 - 0.00%
2022-04-13 0 1.380 1.320 1.420 - - 0 0 - 1.010 0.966 1.040 - - 0 - 0.00%
2022-04-12 0 1.380 1.330 1.440 1.320 1.380 8,792 11,167 1.2701 1.010 0.974 1.054 0.966 1.010 12,008 0.9299 -1.43%
2022-04-11 0 1.400 1.230 1.400 1.400 1.400 5,000 7,000 1.4000 1.025 0.901 1.025 1.025 1.025 6,829 1.0250 -2.10%
2022-04-08 0 1.430 1.400 1.430 - - 2,500 3,575 1.4300 1.047 1.025 1.047 - - 3,415 1.0470 -0.69%
2022-04-07 0 1.440 1.400 1.440 - - 0 0 - 1.054 1.025 1.054 - - 0 - -0.69%
2022-04-06 0 1.450 1.420 1.450 - - 0 0 - 1.062 1.040 1.062 - - 0 - 0.00%
2022-04-04 0 1.450 1.420 1.450 1.450 1.450 105,000 152,250 1.4500 1.062 1.040 1.062 1.062 1.062 143,411 1.0616 2.11%
2022-04-01 0 1.420 1.410 1.420 1.400 1.420 17,500 24,675 1.4100 1.040 1.032 1.040 1.025 1.040 23,902 1.0323 2.90%
2022-03-31 0 1.380 1.350 1.400 1.200 1.380 22,500 29,925 1.3300 1.010 0.988 1.025 0.879 1.010 30,731 0.9738 0.00%
2022-03-30 0 1.380 1.300 1.410 - - 0 0 - 1.010 0.952 1.032 - - 0 - 0.00%
2022-03-29 0 1.380 1.380 1.440 1.380 1.390 10,000 13,850 1.3850 1.010 1.010 1.054 1.010 1.018 13,658 1.0140 -4.17%
2022-03-28 0 1.440 1.400 1.440 1.320 1.440 48,500 67,135 1.3842 1.054 1.025 1.054 0.966 1.054 66,242 1.0135 4.35%
2022-03-25 0 1.380 1.380 1.400 1.380 1.380 2,500 3,450 1.3800 1.010 1.010 1.025 1.010 1.010 3,415 1.0104 0.00%
2022-03-24 0 1.380 1.380 1.400 - - 0 0 - 1.010 1.010 1.025 - - 0 - 0.00%
2022-03-23 0 1.380 1.320 1.400 - - 0 0 - 1.010 0.966 1.025 - - 0 - 0.00%
2022-03-22 0 1.380 1.330 1.440 1.380 1.440 55,000 77,800 1.4145 1.010 0.974 1.054 1.010 1.054 75,120 1.0357 11.29%
2022-03-21 0 1.240 1.240 1.380 1.240 1.240 5,000 6,200 1.2400 0.908 0.908 1.010 0.908 0.908 6,829 0.9079 0.00%
2022-03-18 0 1.240 1.230 1.240 1.230 1.240 25,000 30,975 1.2390 0.908 0.901 0.908 0.901 0.908 34,146 0.9071 1.64%
2022-03-17 0 1.220 1.200 1.300 - - 0 0 - 0.893 0.879 0.952 - - 0 - 0.00%
2022-03-16 0 1.220 1.200 1.380 - - 0 0 - 0.893 0.879 1.010 - - 0 - 0.00%
2022-03-15 0 1.220 1.080 1.420 1.220 1.280 20,000 24,600 1.2300 0.893 0.791 1.040 0.893 0.937 27,316 0.9006 -8.96%
2022-03-14 0 1.340 1.310 1.340 1.340 1.340 20,000 26,800 1.3400 0.981 0.959 0.981 0.981 0.981 27,316 0.9811 0.00%
2022-03-11 0 1.340 1.310 1.430 - - 0 0 - 0.981 0.959 1.047 - - 0 - 0.00%
2022-03-10 0 1.340 1.280 1.340 1.340 1.350 5,000 6,725 1.3450 0.981 0.937 0.981 0.981 0.988 6,829 0.9848 -1.47%
2022-03-09 0 1.360 1.300 1.430 - - 0 0 - 0.996 0.952 1.047 - - 0 - 0.00%
2022-03-08 0 1.360 1.350 1.360 1.360 1.360 200,000 272,000 1.3600 0.996 0.988 0.996 0.996 0.996 273,164 0.9957 0.74%
2022-03-07 0 1.350 1.300 1.350 1.350 1.370 25,000 34,150 1.3660 0.988 0.952 0.988 0.988 1.003 34,146 1.0001 -1.46%
2022-03-04 0 1.370 1.370 1.400 - - 0 0 - 1.003 1.003 1.025 - - 0 - 0.00%
2022-03-03 0 1.370 1.370 1.400 - - 0 0 - 1.003 1.003 1.025 - - 0 - 0.00%
2022-03-02 0 1.370 1.360 1.400 - - 0 0 - 1.003 0.996 1.025 - - 0 - 0.00%
2022-03-01 0 1.370 1.360 1.400 1.370 1.440 17,500 24,725 1.4129 1.003 0.996 1.025 1.003 1.054 23,902 1.0344 0.74%
2022-02-28 0 1.360 1.350 1.450 - - 0 0 - 0.996 0.988 1.062 - - 0 - 0.00%
2022-02-25 0 1.360 1.360 1.420 - - 0 0 - 0.996 0.996 1.040 - - 0 - 0.74%
2022-02-24 0 1.350 1.350 1.420 1.350 1.350 2,500 3,375 1.3500 0.988 0.988 1.040 0.988 0.988 3,415 0.9884 -2.88%
2022-02-23 0 1.390 1.370 1.440 1.390 1.390 15,000 20,850 1.3900 1.018 1.003 1.054 1.018 1.018 20,487 1.0177 -0.71%
2022-02-22 0 1.400 1.390 1.440 1.400 1.400 20,000 28,000 1.4000 1.025 1.018 1.054 1.025 1.025 27,316 1.0250 0.00%
2022-02-21 0 1.400 1.400 1.440 1.400 1.450 177,500 254,100 1.4315 1.025 1.025 1.054 1.025 1.062 242,433 1.0481 -0.71%
2022-02-18 0 1.410 1.410 1.430 - - 0 0 - 1.032 1.032 1.047 - - 0 - 0.00%
2022-02-17 0 1.410 1.410 1.430 1.410 1.430 15,000 21,250 1.4167 1.032 1.032 1.047 1.032 1.047 20,487 1.0372 1.44%
2022-02-16 0 1.390 1.390 1.430 - - 0 0 - 1.018 1.018 1.047 - - 0 - 0.72%
2022-02-15 0 1.380 1.380 1.440 1.380 1.390 5,000 6,925 1.3850 1.010 1.010 1.054 1.010 1.018 6,829 1.0140 -0.72%
2022-02-14 0 1.390 1.390 1.440 1.390 1.420 10,000 14,125 1.4125 1.018 1.018 1.054 1.018 1.040 13,658 1.0342 -2.11%
2022-02-11 0 1.420 1.420 1.440 1.400 1.420 12,500 17,650 1.4120 1.040 1.040 1.054 1.025 1.040 17,073 1.0338 -1.39%
2022-02-10 0 1.440 1.410 1.440 1.440 1.450 37,500 54,100 1.4427 1.054 1.032 1.054 1.054 1.062 51,218 1.0563 5.11%
2022-02-09 0 1.370 1.370 1.430 1.320 1.440 125,000 169,925 1.3594 1.003 1.003 1.047 0.966 1.054 170,728 0.9953 -4.86%
2022-02-08 0 1.440 1.390 1.440 - - 0 0 - 1.054 1.018 1.054 - - 0 - 0.00%
2022-02-07 0 1.440 1.400 1.440 1.450 1.450 10,000 14,500 1.4500 1.054 1.025 1.054 1.062 1.062 13,658 1.0616 -0.69%
2022-02-04 0 1.450 1.380 1.450 1.450 1.450 30,000 43,500 1.4500 1.062 1.010 1.062 1.062 1.062 40,975 1.0616 5.84%
2022-01-31 0 1.370 1.370 1.420 1.360 1.420 32,500 44,875 1.3808 1.003 1.003 1.040 0.996 1.040 44,389 1.0109 -2.14%
2022-01-28 0 1.400 1.400 1.600 1.400 1.450 32,500 47,000 1.4462 1.025 1.025 1.171 1.025 1.062 44,389 1.0588 -1.41%
2022-01-27 0 1.420 1.420 1.460 1.420 1.460 32,500 46,575 1.4331 1.040 1.040 1.069 1.040 1.069 44,389 1.0492 0.00%
2022-01-26 0 1.420 1.420 1.490 1.420 1.500 287,500 414,400 1.4414 1.040 1.040 1.091 1.040 1.098 392,673 1.0553 -8.97%
2022-01-25 0 1.560 1.500 1.560 1.560 1.570 10,000 15,625 1.5625 1.142 1.098 1.142 1.142 1.149 13,658 1.1440 0.00%
2022-01-24 0 1.560 1.560 1.780 - - 0 0 - 1.142 1.142 1.303 - - 0 - 0.00%
2022-01-21 0 1.560 1.560 1.770 - - 0 0 - 1.142 1.142 1.296 - - 0 - 1.96%
2022-01-20 0 1.530 1.530 1.770 - - 0 0 - 1.120 1.120 1.296 - - 0 - 0.66%
2022-01-19 0 1.520 1.520 1.780 1.500 1.570 20,000 30,425 1.5213 1.113 1.113 1.303 1.098 1.149 27,316 1.1138 -3.18%
2022-01-18 0 1.570 1.570 1.780 - - 0 0 - 1.149 1.149 1.303 - - 0 - 0.00%
2022-01-17 0 1.570 1.560 1.780 1.570 1.590 40,000 63,300 1.5825 1.149 1.142 1.303 1.149 1.164 54,633 1.1586 -0.63%
2022-01-14 0 1.580 1.580 1.780 1.580 1.580 10,000 15,800 1.5800 1.157 1.157 1.303 1.157 1.157 13,658 1.1568 0.00%
2022-01-13 0 1.580 1.580 1.780 - - 0 0 - 1.157 1.157 1.303 - - 0 - 0.00%
2022-01-12 0 1.580 1.570 1.780 - - 0 0 - 1.157 1.149 1.303 - - 0 - 0.00%
2022-01-11 0 1.580 1.580 1.780 - - 0 0 - 1.157 1.157 1.303 - - 0 - 0.00%
2022-01-10 0 1.580 1.570 1.790 - - 0 0 - 1.157 1.149 1.311 - - 0 - 0.00%
2022-01-07 0 1.580 1.580 1.790 1.570 1.580 5,000 7,875 1.5750 1.157 1.157 1.311 1.149 1.157 6,829 1.1532 0.00%
2022-01-06 0 1.580 1.570 1.790 - - 0 0 - 1.157 1.149 1.311 - - 0 - 0.00%
2022-01-05 0 1.580 1.570 1.790 1.580 1.580 10,000 15,800 1.5800 1.157 1.149 1.311 1.157 1.157 13,658 1.1568 0.00%
2022-01-04 0 1.580 1.580 1.790 - - 0 0 - 1.157 1.157 1.311 - - 0 - 0.00%
2022-01-03 0 1.580 1.560 1.790 - - 0 0 - 1.157 1.142 1.311 - - 0 - 0.00%
2021-12-31 0 1.580 1.580 1.790 - - 0 0 - 1.157 1.157 1.311 - - 0 - 0.00%
2021-12-30 0 1.580 1.580 1.790 - - 0 0 - 1.157 1.157 1.311 - - 0 - 0.00%
2021-12-29 0 1.580 1.550 1.790 1.580 1.580 10,000 15,800 1.5800 1.157 1.135 1.311 1.157 1.157 13,658 1.1568 -0.63%
2021-12-28 0 1.590 1.550 1.600 1.590 1.600 40,000 63,800 1.5950 1.164 1.135 1.171 1.164 1.171 54,633 1.1678 -0.62%
2021-12-24 0 1.600 1.550 1.600 - - 0 0 - 1.171 1.135 1.171 - - 0 - 0.00%
2021-12-23 0 1.600 1.530 1.600 1.600 1.600 55,000 88,000 1.6000 1.171 1.120 1.171 1.171 1.171 75,120 1.1715 0.00%
2021-12-22 0 1.600 1.530 1.600 - - 0 0 - 1.171 1.120 1.171 - - 0 - 0.00%
2021-12-21 0 1.600 1.500 1.790 1.600 1.600 51,000 81,470 1.5975 1.171 1.098 1.311 1.171 1.171 69,657 1.1696 -2.44%
2021-12-20 0 1.640 1.530 1.640 - - 0 0 - 1.201 1.120 1.201 - - 0 - -0.61%
2021-12-17 0 1.650 1.580 1.650 - - 0 0 - 1.208 1.157 1.208 - - 0 - 0.00%
2021-12-16 0 1.650 1.560 1.660 1.650 1.650 5,000 8,250 1.6500 1.208 1.142 1.215 1.208 1.208 6,829 1.2081 -0.60%
2021-12-15 0 1.660 1.650 1.790 - - 0 0 - 1.215 1.208 1.311 - - 0 - 0.00%
2021-12-14 0 1.660 1.630 1.660 - - 0 0 - 1.215 1.193 1.215 - - 0 - -0.60%
2021-12-13 0 1.670 1.630 1.690 1.670 1.670 10,000 16,700 1.6700 1.223 1.193 1.237 1.223 1.223 13,658 1.2227 1.21%
2021-12-10 0 1.650 1.630 1.690 - - 0 0 - 1.208 1.193 1.237 - - 0 - 0.00%
2021-12-09 0 1.650 1.630 1.690 - - 0 0 - 1.208 1.193 1.237 - - 0 - 0.00%
2021-12-08 0 1.650 1.550 1.690 - - 0 0 - 1.208 1.135 1.237 - - 0 - 0.00%
2021-12-07 0 1.650 1.550 1.690 - - 0 0 - 1.208 1.135 1.237 - - 0 - 0.00%
2021-12-06 0 1.650 1.550 1.690 1.640 1.650 10,000 16,450 1.6450 1.208 1.135 1.237 1.201 1.208 13,658 1.2044 0.61%
2021-12-03 0 1.640 1.560 1.650 - - 0 0 - 1.201 1.142 1.208 - - 0 - 0.00%
2021-12-02 0 1.640 1.560 1.650 - - 0 0 - 1.201 1.142 1.208 - - 0 - 0.00%
2021-12-01 0 1.640 1.560 1.650 - - 0 0 - 1.201 1.142 1.208 - - 0 - 0.00%
2021-11-30 0 1.640 1.620 1.650 - - 0 0 - 1.201 1.186 1.208 - - 0 - 0.00%
2021-11-29 0 1.640 1.620 1.650 1.640 1.640 10,000 16,400 1.6400 1.201 1.186 1.208 1.201 1.201 13,658 1.2007 1.23%
2021-11-26 0 1.620 1.620 1.650 - - 0 0 - 1.186 1.186 1.208 - - 0 - 0.00%
2021-11-25 0 1.620 1.620 1.650 - - 0 0 - 1.186 1.186 1.208 - - 0 - 0.62%
2021-11-24 0 1.610 1.590 1.650 - - 0 0 - 1.179 1.164 1.208 - - 0 - 0.00%
2021-11-23 0 1.610 1.610 1.650 - - 0 0 - 1.179 1.179 1.208 - - 0 - 0.00%
2021-11-22 0 1.610 1.610 1.650 - - 0 0 - 1.179 1.179 1.208 - - 0 - 0.00%
2021-11-19 0 1.610 1.610 1.650 - - 0 0 - 1.179 1.179 1.208 - - 0 - 0.00%
2021-11-18 0 1.610 1.610 1.680 1.600 1.600 2,500 4,000 1.6000 1.179 1.179 1.230 1.171 1.171 3,415 1.1715 -4.17%
2021-11-17 0 1.680 1.580 1.690 1.660 1.680 5,000 8,350 1.6700 1.230 1.157 1.237 1.215 1.230 6,829 1.2227 1.82%
2021-11-16 0 1.650 1.590 1.650 - - 0 0 - 1.208 1.164 1.208 - - 0 - 0.00%
2021-11-15 0 1.650 1.580 1.650 - - 0 0 - 1.208 1.157 1.208 - - 0 - 0.00%
2021-11-12 0 1.650 1.620 1.680 - - 0 0 - 1.208 1.186 1.230 - - 0 - 0.00%
2021-11-11 0 1.650 1.580 1.680 1.650 1.650 10,000 16,500 1.6500 1.208 1.157 1.230 1.208 1.208 13,658 1.2081 0.00%
2021-11-10 0 1.650 1.650 1.680 - - 0 0 - 1.208 1.208 1.230 - - 0 - 0.61%
2021-11-09 0 1.640 1.640 1.690 - - 0 0 - 1.201 1.201 1.237 - - 0 - 1.23%
2021-11-08 0 1.620 1.620 1.700 - - 0 0 - 1.186 1.186 1.245 - - 0 - 0.62%
2021-11-05 0 1.610 1.590 1.750 - - 0 0 - 1.179 1.164 1.281 - - 0 - 0.00%
2021-11-04 0 1.610 1.580 1.750 1.610 1.610 20,000 32,200 1.6100 1.179 1.157 1.281 1.179 1.179 27,316 1.1788 0.00%
2021-11-03 0 1.610 1.570 1.610 - - 0 0 - 1.179 1.149 1.179 - - 0 - 0.00%
2021-11-02 0 1.610 1.610 1.750 - - 0 0 - 1.179 1.179 1.281 - - 0 - 0.00%
2021-11-01 0 1.610 1.570 1.610 1.610 1.610 2,500 4,025 1.6100 1.179 1.149 1.179 1.179 1.179 3,415 1.1788 0.00%
2021-10-29 0 1.610 1.590 1.750 - - 0 0 - 1.179 1.164 1.281 - - 0 - 0.00%
2021-10-28 0 1.610 1.610 1.770 1.590 1.610 65,000 104,025 1.6004 1.179 1.179 1.296 1.164 1.179 88,778 1.1717 -3.01%
2021-10-27 0 1.660 1.620 1.770 - - 0 0 - 1.215 1.186 1.296 - - 0 - 0.00%
2021-10-26 0 1.660 1.610 1.770 1.660 1.660 7,500 12,450 1.6600 1.215 1.179 1.296 1.215 1.215 10,244 1.2154 0.00%
2021-10-25 0 1.660 1.610 1.770 1.660 1.670 7,500 12,475 1.6633 1.215 1.179 1.296 1.215 1.223 10,244 1.2178 -1.19%
2021-10-22 0 1.680 1.670 1.770 - - 0 0 - 1.230 1.223 1.296 - - 0 - 0.00%
2021-10-21 0 1.680 1.660 1.680 1.680 1.680 2,500 4,200 1.6800 1.230 1.215 1.230 1.230 1.230 3,415 1.2300 -1.18%
2021-10-20 0 1.700 1.680 1.770 - - 0 0 - 1.245 1.230 1.296 - - 0 - 0.00%
2021-10-19 0 1.700 1.660 1.730 - - 0 0 - 1.245 1.215 1.267 - - 0 - 0.00%
2021-10-18 0 1.700 1.680 1.770 - - 0 0 - 1.245 1.230 1.296 - - 0 - 0.00%
2021-10-15 0 1.700 1.700 1.770 1.700 1.700 5,000 8,500 1.7000 1.245 1.245 1.296 1.245 1.245 6,829 1.2447 1.80%
2021-10-12 0 1.670 1.650 1.770 - - 0 0 - 1.223 1.208 1.296 - - 0 - 0.00%
2021-10-11 0 1.670 1.660 1.770 - - 0 0 - 1.223 1.215 1.296 - - 0 - 0.00%
2021-10-08 0 1.670 1.660 1.770 - - 0 0 - 1.223 1.215 1.296 - - 0 - 0.00%
2021-10-07 0 1.670 1.670 1.750 - - 0 0 - 1.223 1.223 1.281 - - 0 - 1.21%
2021-10-06 0 1.650 1.630 1.700 - - 0 0 - 1.208 1.193 1.245 - - 0 - 0.00%
2021-10-05 0 1.650 1.630 1.690 1.650 1.650 2,500 4,125 1.6500 1.208 1.193 1.237 1.208 1.208 3,415 1.2081 -1.32%
2021-10-04 0 1.672 1.660 1.770 - - 0 0 - 1.224 1.215 1.296 - - 0 - 0.00%
2021-09-30 0 1.700 1.690 1.770 1.700 1.710 35,000 59,550 1.7014 1.224 1.217 1.275 1.224 1.231 48,604 1.2252 0.00%
2021-09-29 0 1.700 1.690 1.700 1.690 1.700 80,000 135,500 1.6938 1.224 1.217 1.224 1.217 1.224 111,095 1.2197 -0.58%
2021-09-28 0 1.710 1.700 1.800 - - 0 0 - 1.231 1.224 1.296 - - 0 - 0.00%
2021-09-27 0 1.710 1.710 1.800 - - 0 0 - 1.231 1.231 1.296 - - 0 - 0.00%
2021-09-24 0 1.710 1.710 1.800 1.710 1.710 4,500 7,615 1.6922 1.231 1.231 1.296 1.231 1.231 6,249 1.2186 -2.29%
2021-09-23 0 1.750 1.710 1.800 - - 0 0 - 1.260 1.231 1.296 - - 0 - 0.00%
2021-09-21 0 1.750 1.710 1.800 - - 0 0 - 1.260 1.231 1.296 - - 0 - 0.00%
2021-09-20 0 1.750 1.700 1.800 1.750 1.750 5,000 8,750 1.7500 1.260 1.224 1.296 1.260 1.260 6,943 1.2602 -1.69%
2021-09-17 0 1.780 1.780 1.850 1.780 1.780 2,500 4,450 1.7800 1.282 1.282 1.332 1.282 1.282 3,472 1.2818 -3.78%
2021-09-16 0 1.850 1.740 1.850 1.740 1.900 55,000 97,525 1.7732 1.332 1.253 1.332 1.253 1.368 76,378 1.2769 3.93%
2021-09-15 0 1.780 1.740 1.870 1.780 1.780 15,000 26,700 1.7800 1.282 1.253 1.347 1.282 1.282 20,830 1.2818 0.00%
2021-09-14 0 1.780 1.710 1.780 1.780 1.780 201,000 357,700 1.7796 1.282 1.231 1.282 1.282 1.282 279,127 1.2815 0.00%
2021-09-13 0 1.780 1.730 1.780 - - 0 0 - 1.282 1.246 1.282 - - 0 - 0.00%
2021-09-10 0 1.780 1.730 1.780 - - 0 0 - 1.282 1.246 1.282 - - 0 - 0.00%
2021-09-09 0 1.780 1.740 1.780 - - 0 0 - 1.282 1.253 1.282 - - 0 - 0.00%
2021-09-08 0 1.780 1.730 1.780 - - 0 0 - 1.282 1.246 1.282 - - 0 - 0.00%
2021-09-07 0 1.780 1.730 1.780 1.780 1.780 2,500 4,450 1.7800 1.282 1.246 1.282 1.282 1.282 3,472 1.2818 0.00%
2021-09-06 0 1.780 1.740 1.780 - - 0 0 - 1.282 1.253 1.282 - - 0 - 0.00%
2021-09-03 0 1.780 1.730 1.780 - - 0 0 - 1.282 1.246 1.282 - - 0 - 0.00%
2021-09-02 0 1.780 1.730 1.790 1.780 1.780 20,000 35,600 1.7800 1.282 1.246 1.289 1.282 1.282 27,774 1.2818 -0.56%
2021-09-01 0 1.790 1.740 1.790 1.750 1.790 7,500 13,225 1.7633 1.289 1.253 1.289 1.260 1.289 10,415 1.2698 2.29%
2021-08-31 0 1.750 1.730 1.750 - - 0 0 - 1.260 1.246 1.260 - - 0 - 0.00%
2021-08-30 0 1.750 1.730 1.790 1.750 1.800 62,500 109,825 1.7572 1.260 1.246 1.289 1.260 1.296 86,793 1.2654 -2.78%
2021-08-27 0 1.800 1.780 1.800 1.780 1.810 35,000 62,375 1.7821 1.296 1.282 1.296 1.282 1.303 48,604 1.2833 1.12%
2021-08-26 0 1.780 1.760 1.780 - - 50,000 89,500 1.7900 1.282 1.267 1.282 - - 69,435 1.2890 -1.11%
2021-08-25 0 1.800 1.730 1.800 1.800 1.800 10,000 18,000 1.8000 1.296 1.246 1.296 1.296 1.296 13,887 1.2962 0.00%
2021-08-24 0 1.800 1.710 1.800 - - 0 0 - 1.296 1.231 1.296 - - 0 - 0.00%
2021-08-23 0 1.800 1.710 1.800 - - 0 0 - 1.296 1.231 1.296 - - 0 - 0.00%
2021-08-20 0 1.800 1.750 1.800 1.770 1.800 20,000 35,550 1.7775 1.296 1.260 1.296 1.275 1.296 27,774 1.2800 -1.10%
2021-08-19 0 1.820 1.800 1.820 - - 0 0 - 1.311 1.296 1.311 - - 0 - 0.00%
2021-08-18 0 1.820 1.770 1.830 1.770 1.830 18,500 33,580 1.8151 1.311 1.275 1.318 1.275 1.318 25,691 1.3071 2.25%
2021-08-17 0 1.780 1.780 1.840 1.770 1.900 32,500 59,850 1.8415 1.282 1.282 1.325 1.275 1.368 45,133 1.3261 -3.26%
2021-08-16 0 1.840 1.840 1.890 1.790 1.790 17,500 31,325 1.7900 1.325 1.325 1.361 1.289 1.289 24,302 1.2890 1.66%
2021-08-13 0 1.810 1.810 1.900 - - 0 0 - 1.303 1.303 1.368 - - 0 - 2.26%
2021-08-12 0 1.770 1.760 1.810 - - 0 0 - 1.275 1.267 1.303 - - 0 - 0.00%
2021-08-11 0 1.770 1.770 1.810 1.770 1.770 2,500 4,425 1.7700 1.275 1.275 1.303 1.275 1.275 3,472 1.2746 -2.21%
2021-08-10 0 1.810 1.760 1.810 1.730 1.820 52,500 92,875 1.7690 1.303 1.267 1.303 1.246 1.311 72,906 1.2739 2.84%
2021-08-09 0 1.760 1.760 1.810 1.760 1.780 32,500 57,300 1.7631 1.267 1.267 1.303 1.267 1.282 45,133 1.2696 -2.22%
2021-08-06 0 1.800 1.780 1.900 - - 0 0 - 1.296 1.282 1.368 - - 0 - 0.00%
2021-08-05 0 1.800 1.800 1.920 1.800 1.800 2,500 4,500 1.8000 1.296 1.296 1.383 1.296 1.296 3,472 1.2962 -1.64%
2021-08-04 0 1.830 1.780 1.830 1.820 1.830 67,500 123,400 1.8281 1.318 1.282 1.318 1.311 1.318 93,737 1.3165 1.67%
2021-08-03 0 1.800 1.800 1.820 - - 10 18 1.8000 1.296 1.296 1.311 - - 14 1.2962 0.00%
2021-08-02 0 1.800 1.770 1.820 - - 0 0 - 1.296 1.275 1.311 - - 0 - 0.00%
2021-07-30 0 1.800 1.770 1.800 1.760 1.800 89,500 160,175 1.7897 1.296 1.275 1.296 1.267 1.296 124,288 1.2887 -1.64%
2021-07-29 0 1.830 1.800 1.840 1.770 1.830 32,000 56,785 1.7745 1.318 1.296 1.325 1.275 1.318 44,438 1.2778 -1.08%
2021-07-28 0 1.850 1.770 1.850 - - 0 0 - 1.332 1.275 1.332 - - 0 - 0.00%
2021-07-27 0 1.850 1.770 1.890 1.800 1.850 15,000 27,250 1.8167 1.332 1.275 1.361 1.296 1.332 20,830 1.3082 2.78%
2021-07-26 0 1.800 1.760 1.850 - - 0 0 - 1.296 1.267 1.332 - - 0 - 0.00%
2021-07-23 0 1.800 1.760 1.800 - - 0 0 - 1.296 1.267 1.296 - - 0 - 0.00%
2021-07-22 0 1.800 1.760 1.850 - - 0 0 - 1.296 1.267 1.332 - - 0 - 0.00%
2021-07-21 0 1.800 1.760 1.850 - - 0 0 - 1.296 1.267 1.332 - - 0 - 0.00%
2021-07-20 0 1.800 1.770 1.800 - - 0 0 - 1.296 1.275 1.296 - - 0 - 0.00%
2021-07-19 0 1.800 1.770 1.850 1.800 1.800 25,000 45,000 1.8000 1.296 1.275 1.332 1.296 1.296 34,717 1.2962 -2.70%
2021-07-16 0 1.850 1.800 1.860 1.850 1.850 12,500 23,125 1.8500 1.332 1.296 1.339 1.332 1.332 17,359 1.3322 0.00%
2021-07-15 0 1.850 1.810 1.900 1.850 1.900 12,500 23,625 1.8900 1.332 1.303 1.368 1.332 1.368 17,359 1.3610 -1.60%
2021-07-14 0 1.880 1.800 1.880 1.880 1.880 22,500 42,300 1.8800 1.354 1.296 1.354 1.354 1.354 31,246 1.3538 1.62%
2021-07-13 0 1.850 1.800 1.850 1.870 1.870 7,500 14,025 1.8700 1.332 1.296 1.332 1.347 1.347 10,415 1.3466 -0.54%
2021-07-12 0 1.860 1.800 1.860 - - 0 0 - 1.339 1.296 1.339 - - 0 - -0.53%
2021-07-09 0 1.870 1.870 1.890 1.830 1.870 84,000 155,230 1.8480 1.347 1.347 1.361 1.318 1.347 116,650 1.3307 2.19%
2021-07-08 0 1.830 1.800 1.830 1.800 1.840 80,000 145,750 1.8219 1.318 1.296 1.318 1.296 1.325 111,095 1.3119 2.23%
2021-07-07 0 1.790 1.790 1.820 1.790 1.790 5,000 8,950 1.7900 1.289 1.289 1.311 1.289 1.289 6,943 1.2890 1.70%
2021-07-06 0 1.760 1.760 1.820 1.760 1.760 14,500 25,460 1.7559 1.267 1.267 1.311 1.267 1.267 20,136 1.2644 -2.87%
2021-07-05 0 1.812 1.810 1.910 - - 0 0 - 1.305 1.303 1.375 - - 0 - 0.00%
2021-07-02 0 1.850 1.850 1.940 1.820 1.850 55,500 101,290 1.8250 1.305 1.305 1.368 1.284 1.305 78,689 1.2872 1.65%
2021-06-30 0 1.820 1.760 1.820 1.810 1.820 5,000 9,075 1.8150 1.284 1.241 1.284 1.277 1.284 7,089 1.2801 2.25%
2021-06-29 0 1.780 1.760 1.820 1.730 1.800 46,500 81,495 1.7526 1.255 1.241 1.284 1.220 1.270 65,928 1.2361 -2.73%
2021-06-28 0 1.830 1.800 1.830 - - 0 0 - 1.291 1.270 1.291 - - 0 - 0.00%
2021-06-25 0 1.830 1.800 1.850 - - 0 0 - 1.291 1.270 1.305 - - 0 - 0.00%
2021-06-24 0 1.830 1.780 1.850 - - 0 0 - 1.291 1.255 1.305 - - 0 - 0.00%
2021-06-23 0 1.830 1.800 1.840 - - 0 0 - 1.291 1.270 1.298 - - 0 - 0.00%
2021-06-22 0 1.830 1.800 1.850 1.830 1.830 7,500 13,725 1.8300 1.291 1.270 1.305 1.291 1.291 10,634 1.2907 1.67%
2021-06-21 0 1.800 1.790 1.830 1.760 1.800 58,000 103,810 1.7898 1.270 1.263 1.291 1.241 1.270 82,233 1.2624 -2.17%
2021-06-18 0 1.840 1.800 1.950 - - 0 0 - 1.298 1.270 1.375 - - 0 - 0.00%
2021-06-17 0 1.840 1.800 1.950 - - 0 0 - 1.298 1.270 1.375 - - 0 - 0.00%
2021-06-16 0 1.840 1.800 1.880 1.840 1.840 4,500 8,140 1.8089 1.298 1.270 1.326 1.298 1.298 6,380 1.2758 -2.13%
2021-06-15 0 1.880 1.800 1.880 1.880 1.880 35,000 65,800 1.8800 1.326 1.270 1.326 1.326 1.326 49,624 1.3260 0.00%
2021-06-11 0 1.880 1.800 1.980 1.880 1.880 10,000 18,800 1.8800 1.326 1.270 1.397 1.326 1.326 14,178 1.3260 -2.08%
2021-06-10 0 1.920 1.810 1.980 - - 0 0 - 1.354 1.277 1.397 - - 0 - 0.00%
2021-06-09 0 1.920 1.820 1.920 - - 0 0 - 1.354 1.284 1.354 - - 0 - -1.03%
2021-06-08 0 1.940 1.810 1.940 1.940 1.940 5,000 9,700 1.9400 1.368 1.277 1.368 1.368 1.368 7,089 1.3683 2.65%
2021-06-07 0 1.890 1.880 1.940 - - 0 0 - 1.333 1.326 1.368 - - 0 - 0.00%
2021-06-04 0 1.890 1.830 1.890 - - 0 0 - 1.333 1.291 1.333 - - 0 - -0.53%
2021-06-03 0 1.900 1.800 1.900 1.830 1.900 10,000 18,675 1.8675 1.340 1.270 1.340 1.291 1.340 14,178 1.3172 2.70%
2021-06-02 0 1.850 1.790 1.850 - - 0 0 - 1.305 1.263 1.305 - - 0 - 0.00%
2021-06-01 0 1.850 1.780 1.850 - - 0 0 - 1.305 1.255 1.305 - - 0 - 0.00%
2021-05-31 0 1.850 1.760 1.900 1.850 1.850 10,000 18,500 1.8500 1.305 1.241 1.340 1.305 1.305 14,178 1.3048 0.54%
2021-05-28 0 1.840 1.770 1.840 - - 0 0 - 1.298 1.248 1.298 - - 0 - 0.00%
2021-05-27 0 1.840 1.770 1.840 - - 0 0 - 1.298 1.248 1.298 - - 0 - 0.00%
2021-05-26 0 1.840 1.770 1.840 - - 0 0 - 1.298 1.248 1.298 - - 0 - 0.00%
2021-05-25 0 1.840 1.800 1.840 - - 0 0 - 1.298 1.270 1.298 - - 0 - 0.00%
2021-05-24 0 1.840 1.800 1.840 1.840 1.840 7,500 13,800 1.8400 1.298 1.270 1.298 1.298 1.298 10,634 1.2978 0.00%
2021-05-21 0 1.840 1.800 1.840 - - 0 0 - 1.298 1.270 1.298 - - 0 - 0.00%
2021-05-20 0 1.840 1.820 1.840 - - 0 0 - 1.298 1.284 1.298 - - 0 - 0.00%
2021-05-18 0 1.840 1.810 1.880 - - 0 0 - 1.298 1.277 1.326 - - 0 - 0.00%
2021-05-17 0 1.840 1.820 1.880 - - 0 0 - 1.298 1.284 1.326 - - 0 - 0.00%
2021-05-14 0 1.840 1.810 1.870 - - 0 0 - 1.298 1.277 1.319 - - 0 - 0.00%
2021-05-13 0 1.840 1.800 1.840 - - 0 0 - 1.298 1.270 1.298 - - 0 - -0.54%
2021-05-12 0 1.850 1.800 1.850 - - 0 0 - 1.305 1.270 1.305 - - 0 - -0.54%
2021-05-11 0 1.860 1.860 1.880 - - 0 0 - 1.312 1.312 1.326 - - 0 - 0.00%
2021-05-10 0 1.860 1.860 1.880 1.850 1.860 17,500 32,500 1.8571 1.312 1.312 1.326 1.305 1.312 24,812 1.3099 0.54%
2021-05-07 0 1.850 1.820 1.870 - - 0 0 - 1.305 1.284 1.319 - - 0 - 0.00%
2021-05-06 0 1.850 1.830 1.850 1.830 1.850 57,500 106,175 1.8465 1.305 1.291 1.305 1.291 1.305 81,524 1.3024 1.65%
2021-05-05 0 1.820 1.820 1.850 1.820 1.850 25,000 45,875 1.8350 1.284 1.284 1.305 1.284 1.305 35,445 1.2942 0.00%
2021-05-04 0 1.820 1.810 1.870 - - 0 0 - 1.284 1.277 1.319 - - 0 - 0.00%
2021-05-03 0 1.820 1.810 1.870 - - 0 0 - 1.284 1.277 1.319 - - 0 - 0.00%
2021-04-30 0 1.820 1.820 1.850 1.810 1.870 15,000 27,700 1.8467 1.284 1.284 1.305 1.277 1.319 21,267 1.3025 0.00%
2021-04-29 0 1.820 1.820 1.860 - - 0 0 - 1.284 1.284 1.312 - - 0 - 0.00%
2021-04-28 0 1.820 1.820 1.870 - - 0 0 - 1.284 1.284 1.319 - - 0 - 0.00%
2021-04-27 0 1.820 1.820 1.870 - - 0 0 - 1.284 1.284 1.319 - - 0 - 0.00%
2021-04-26 0 1.820 1.810 1.850 - - 0 0 - 1.284 1.277 1.305 - - 0 - 0.00%
2021-04-23 0 1.820 1.810 1.850 - - 0 0 - 1.284 1.277 1.305 - - 0 - 0.00%
2021-04-22 0 1.820 1.810 1.860 - - 0 0 - 1.284 1.277 1.312 - - 0 - 0.00%
2021-04-21 0 1.820 1.810 1.870 - - 1,000 1,760 1.7600 1.284 1.277 1.319 - - 1,418 1.2413 0.00%
2021-04-20 0 1.820 1.820 1.870 - - 1,000 1,760 1.7600 1.284 1.284 1.319 - - 1,418 1.2413 0.55%
2021-04-19 0 1.810 1.810 1.850 1.810 1.810 10,000 18,100 1.8100 1.277 1.277 1.305 1.277 1.277 14,178 1.2766 0.56%
2021-04-16 0 1.800 1.800 1.870 - - 0 0 - 1.270 1.270 1.319 - - 0 - 0.00%
2021-04-15 0 1.800 1.770 1.850 - - 0 0 - 1.270 1.248 1.305 - - 0 - 0.00%
2021-04-14 0 1.800 1.790 1.860 - - 0 0 - 1.270 1.263 1.312 - - 0 - 0.00%
2021-04-13 0 1.800 1.790 1.850 1.800 1.800 2,500 4,500 1.8000 1.270 1.263 1.305 1.270 1.270 3,545 1.2696 -2.17%
2021-04-12 0 1.840 1.800 1.850 1.850 1.850 2,500 4,625 1.8500 1.298 1.270 1.305 1.305 1.305 3,545 1.3048 2.22%
2021-04-09 0 1.800 1.800 1.850 1.800 1.800 24,000 43,245 1.8019 1.270 1.270 1.305 1.270 1.270 34,028 1.2709 0.00%
2021-04-08 0 1.800 1.800 1.830 1.800 1.800 2,500 4,500 1.8000 1.270 1.270 1.291 1.270 1.270 3,545 1.2696 0.00%
2021-04-07 0 1.800 1.800 1.820 1.800 1.830 26,500 47,715 1.8006 1.270 1.270 1.284 1.270 1.291 37,572 1.2700 -1.64%
2021-04-01 0 1.830 1.800 1.870 - - 0 0 - 1.291 1.270 1.319 - - 0 - 0.00%
2021-03-31 0 1.830 1.800 1.880 1.830 1.840 12,500 22,900 1.8320 1.291 1.270 1.326 1.291 1.298 17,723 1.2921 0.00%
2021-03-30 0 1.830 1.800 1.920 - - 0 0 - 1.291 1.270 1.354 - - 0 - 0.00%
2021-03-29 0 1.830 1.830 1.940 1.830 1.830 2,500 4,575 1.8300 1.291 1.291 1.368 1.291 1.291 3,545 1.2907 1.67%
2021-03-26 0 1.800 1.800 1.850 1.800 1.800 10,000 18,000 1.8000 1.270 1.270 1.305 1.270 1.270 14,178 1.2696 -1.10%
2021-03-25 0 1.820 1.820 1.850 1.810 1.820 22,500 40,825 1.8144 1.284 1.284 1.305 1.277 1.284 31,901 1.2797 1.11%
2021-03-24 0 1.800 1.800 1.850 1.800 1.800 4,000 7,155 1.7888 1.270 1.270 1.305 1.270 1.270 5,671 1.2616 -1.10%
2021-03-23 0 1.820 1.810 1.850 1.820 1.820 20,000 36,400 1.8200 1.284 1.277 1.305 1.284 1.284 28,356 1.2837 1.11%
2021-03-22 0 1.800 1.800 1.840 - - 0 0 - 1.270 1.270 1.298 - - 0 - 0.00%
2021-03-19 0 1.800 1.800 1.840 1.800 1.800 32,500 58,500 1.8000 1.270 1.270 1.298 1.270 1.270 46,079 1.2696 0.00%
2021-03-18 0 1.800 1.800 1.840 1.770 1.850 36,500 66,635 1.8256 1.270 1.270 1.298 1.248 1.305 51,750 1.2876 -2.70%
2021-03-17 0 1.850 1.850 1.890 1.850 1.850 100,000 185,000 1.8500 1.305 1.305 1.333 1.305 1.305 141,782 1.3048 2.21%
2021-03-16 0 1.810 1.810 1.880 1.810 1.810 30,000 54,300 1.8100 1.277 1.277 1.326 1.277 1.277 42,534 1.2766 0.56%
2021-03-15 0 1.800 1.800 1.840 1.800 1.800 2,500 4,500 1.8000 1.270 1.270 1.298 1.270 1.270 3,545 1.2696 -1.10%
2021-03-12 0 1.820 1.780 1.820 - - 0 0 - 1.284 1.255 1.284 - - 0 - -0.55%
2021-03-11 0 1.830 1.800 1.840 1.820 1.830 62,500 114,075 1.8252 1.291 1.270 1.298 1.284 1.291 88,613 1.2873 1.10%
2021-03-10 0 1.810 1.780 1.850 1.810 1.810 22,500 40,725 1.8100 1.277 1.255 1.305 1.277 1.277 31,901 1.2766 3.43%
2021-03-09 0 1.750 1.750 1.780 1.710 1.850 281,500 498,560 1.7711 1.234 1.234 1.255 1.206 1.305 399,115 1.2492 -4.89%
2021-03-08 0 1.840 1.800 1.850 1.840 1.840 20,000 36,800 1.8400 1.298 1.270 1.305 1.298 1.298 28,356 1.2978 -0.54%
2021-03-05 0 1.850 1.790 1.860 - - 0 0 - 1.305 1.263 1.312 - - 0 - 0.00%
2021-03-04 0 1.850 1.780 1.860 1.850 1.850 7,500 13,875 1.8500 1.305 1.255 1.312 1.305 1.305 10,634 1.3048 0.00%
2021-03-03 0 1.850 1.800 1.900 - - 0 0 - 1.305 1.270 1.340 - - 0 - 0.00%
2021-03-02 0 1.850 1.800 1.900 - - 0 0 - 1.305 1.270 1.340 - - 0 - 0.00%
2021-03-01 0 1.850 1.770 1.850 - - 0 0 - 1.305 1.248 1.305 - - 0 - 0.00%
2021-02-26 0 1.850 1.800 1.890 - - 0 0 - 1.305 1.270 1.333 - - 0 - 0.00%
2021-02-25 0 1.850 1.810 1.900 1.850 1.850 35,000 64,750 1.8500 1.305 1.277 1.340 1.305 1.305 49,624 1.3048 0.00%
2021-02-24 0 1.850 1.810 1.850 1.850 1.850 42,500 78,625 1.8500 1.305 1.277 1.305 1.305 1.305 60,257 1.3048 0.00%
2021-02-23 0 1.850 1.820 1.870 1.790 1.850 48,500 87,355 1.8011 1.305 1.284 1.319 1.263 1.305 68,764 1.2704 4.52%
2021-02-22 0 1.770 1.770 1.810 1.760 1.770 14,000 24,605 1.7575 1.248 1.248 1.277 1.241 1.248 19,849 1.2396 -1.12%
2021-02-19 0 1.790 1.790 1.830 1.770 1.850 10,000 18,100 1.8100 1.263 1.263 1.291 1.248 1.305 14,178 1.2766 -1.10%
2021-02-18 0 1.810 1.750 1.810 1.810 1.810 2,500 4,525 1.8100 1.277 1.234 1.277 1.277 1.277 3,545 1.2766 0.00%
2021-02-17 0 1.810 1.810 1.850 1.800 1.810 15,000 27,075 1.8050 1.277 1.277 1.305 1.270 1.277 21,267 1.2731 1.12%
2021-02-16 0 1.790 1.740 1.790 1.740 1.790 15,000 26,250 1.7500 1.263 1.227 1.263 1.227 1.263 21,267 1.2343 -1.10%
2021-02-11 0 1.810 1.750 1.810 - - 0 0 - 1.277 1.234 1.277 - - 0 - 0.00%
2021-02-10 0 1.810 1.750 1.850 1.810 1.810 6,000 10,750 1.7917 1.277 1.234 1.305 1.277 1.277 8,507 1.2637 2.84%
2021-02-09 0 1.760 1.730 1.810 1.760 1.760 5,500 9,640 1.7527 1.241 1.220 1.277 1.241 1.241 7,798 1.2362 0.57%
2021-02-08 0 1.750 1.720 1.810 1.750 1.750 2,500 4,375 1.7500 1.234 1.213 1.277 1.234 1.234 3,545 1.2343 0.00%
2021-02-05 0 1.750 1.750 1.810 - - 0 0 - 1.234 1.234 1.277 - - 0 - 0.00%
2021-02-04 0 1.750 1.750 1.800 1.740 1.760 31,500 55,115 1.7497 1.234 1.234 1.270 1.227 1.241 44,661 1.2341 -1.69%
2021-02-03 0 1.780 1.780 1.900 1.780 1.850 5,000 9,075 1.8150 1.255 1.255 1.340 1.255 1.305 7,089 1.2801 0.56%
2021-02-02 0 1.770 1.770 1.850 1.770 1.770 17,500 30,975 1.7700 1.248 1.248 1.305 1.248 1.248 24,812 1.2484 1.14%
2021-02-01 0 1.750 1.750 1.850 1.750 1.760 26,500 46,390 1.7506 1.234 1.234 1.305 1.234 1.241 37,572 1.2347 0.00%
2021-01-29 0 1.750 1.750 1.800 1.730 1.820 20,000 36,175 1.8088 1.234 1.234 1.270 1.220 1.284 28,356 1.2757 -3.85%
2021-01-28 0 1.820 1.720 1.900 - - 0 0 - 1.284 1.213 1.340 - - 0 - 0.00%
2021-01-27 0 1.820 1.740 1.840 - - 0 0 - 1.284 1.227 1.298 - - 0 - 0.00%
2021-01-26 0 1.820 1.750 1.820 1.800 1.820 5,000 9,050 1.8100 1.284 1.234 1.284 1.270 1.284 7,089 1.2766 0.00%
2021-01-25 0 1.820 1.820 1.850 1.730 1.810 22,000 39,410 1.7914 1.284 1.284 1.305 1.220 1.277 31,192 1.2635 0.55%
2021-01-22 0 1.810 1.800 1.900 1.810 1.820 45,000 81,500 1.8111 1.277 1.270 1.340 1.277 1.284 63,802 1.2774 -2.69%
2021-01-21 0 1.860 1.840 1.950 - - 0 0 - 1.312 1.298 1.375 - - 0 - 0.00%
2021-01-20 0 1.860 1.820 1.950 - - 0 0 - 1.312 1.284 1.375 - - 0 - 0.00%
2021-01-19 0 1.860 1.820 1.890 1.860 1.860 7,500 13,950 1.8600 1.312 1.284 1.333 1.312 1.312 10,634 1.3119 0.00%
2021-01-18 0 1.860 1.860 1.890 - - 0 0 - 1.312 1.312 1.333 - - 0 - 0.00%
2021-01-15 0 1.860 1.860 1.890 - - 0 0 - 1.312 1.312 1.333 - - 0 - 1.09%
2021-01-14 0 1.840 1.820 1.890 - - 0 0 - 1.298 1.284 1.333 - - 0 - 0.00%
2021-01-13 0 1.840 1.820 1.890 - - 0 0 - 1.298 1.284 1.333 - - 0 - 0.00%
2021-01-12 0 1.840 1.840 1.920 1.820 1.900 10,000 18,800 1.8800 1.298 1.298 1.354 1.284 1.340 14,178 1.3260 -1.60%
2021-01-11 0 1.870 1.860 1.900 - - 0 0 - 1.319 1.312 1.340 - - 0 - 0.00%
2021-01-08 0 1.870 1.870 1.930 1.860 1.860 8,000 14,845 1.8556 1.319 1.319 1.361 1.312 1.312 11,343 1.3088 0.54%
2021-01-07 0 1.860 1.820 1.880 1.860 1.860 220,000 405,200 1.8418 1.312 1.284 1.326 1.312 1.312 311,919 1.2991 1.09%
2021-01-06 0 1.840 1.820 1.900 - - 0 0 - 1.298 1.284 1.340 - - 0 - 0.00%
2021-01-05 0 1.840 1.820 1.840 - - 0 0 - 1.298 1.284 1.298 - - 0 - 0.00%
2021-01-04 0 1.840 1.840 1.940 1.820 1.840 5,000 9,150 1.8300 1.298 1.298 1.368 1.284 1.298 7,089 1.2907 -0.54%
2020-12-31 0 1.850 1.840 1.900 - - 0 0 - 1.305 1.298 1.340 - - 0 - 0.00%
2020-12-30 0 1.850 1.840 1.900 - - 0 0 - 1.305 1.298 1.340 - - 0 - 0.00%
2020-12-29 0 1.850 1.850 1.900 - - 0 0 - 1.305 1.305 1.340 - - 0 - 0.00%
2020-12-28 0 1.850 1.840 1.910 1.850 1.850 10,000 18,500 1.8500 1.305 1.298 1.347 1.305 1.305 14,178 1.3048 0.54%
2020-12-24 0 1.840 1.840 1.860 - - 0 0 - 1.298 1.298 1.312 - - 0 - 0.00%
2020-12-23 0 1.840 1.840 1.890 - - 0 0 - 1.298 1.298 1.333 - - 0 - 0.00%
2020-12-22 0 1.840 1.850 1.900 - - 0 0 - 1.298 1.305 1.340 - - 0 - 0.00%
2020-12-21 0 1.840 1.840 1.910 1.840 1.840 3,500 6,400 1.8286 1.298 1.298 1.347 1.298 1.298 4,962 1.2897 -0.54%
2020-12-18 0 1.850 1.820 1.880 - - 0 0 - 1.305 1.284 1.326 - - 0 - 0.00%
2020-12-17 0 1.850 1.850 1.870 - - 0 0 - 1.305 1.305 1.319 - - 0 - 0.00%
2020-12-16 0 1.850 1.850 1.900 1.830 1.860 39,500 72,825 1.8437 1.305 1.305 1.340 1.291 1.312 56,004 1.3004 -0.54%
2020-12-15 0 1.860 1.820 1.880 - - 0 0 - 1.312 1.284 1.326 - - 0 - 0.00%
2020-12-14 0 1.860 1.820 1.860 1.860 1.880 17,500 32,700 1.8686 1.312 1.284 1.312 1.312 1.326 24,812 1.3179 0.54%
2020-12-11 0 1.850 1.810 1.880 1.850 1.850 20,000 37,000 1.8500 1.305 1.277 1.326 1.305 1.305 28,356 1.3048 -1.60%
2020-12-10 0 1.880 1.800 1.870 1.900 1.900 5,000 9,500 1.9000 1.326 1.270 1.319 1.340 1.340 7,089 1.3401 1.62%
2020-12-09 0 1.850 1.820 1.860 1.800 1.870 20,000 37,075 1.8538 1.305 1.284 1.312 1.270 1.319 28,356 1.3075 2.78%
2020-12-08 0 1.800 1.760 1.800 1.800 1.800 2,500 4,500 1.8000 1.270 1.241 1.270 1.270 1.270 3,545 1.2696 0.00%
2020-12-07 0 1.800 1.800 1.870 1.800 1.800 2,500 4,500 1.8000 1.270 1.270 1.319 1.270 1.270 3,545 1.2696 0.00%
2020-12-04 0 1.800 1.750 1.870 - - 0 0 - 1.270 1.234 1.319 - - 0 - 0.00%
2020-12-03 0 1.800 1.750 1.860 - - 0 0 - 1.270 1.234 1.312 - - 0 - 0.00%
2020-12-02 0 1.800 1.770 1.800 1.800 1.800 15,000 27,000 1.8000 1.270 1.248 1.270 1.270 1.270 21,267 1.2696 0.00%
2020-12-01 0 1.800 1.760 1.860 - - 0 0 - 1.270 1.241 1.312 - - 0 - 0.00%
2020-11-30 0 1.800 1.760 1.860 - - 0 0 - 1.270 1.241 1.312 - - 0 - 0.00%
2020-11-27 0 1.800 1.780 1.850 - - 0 0 - 1.270 1.255 1.305 - - 0 - 0.00%
2020-11-26 0 1.800 1.800 1.830 1.800 1.800 32,500 58,500 1.8000 1.270 1.270 1.291 1.270 1.270 46,079 1.2696 0.00%
2020-11-25 0 1.800 1.800 1.830 - - 1,000 1,750 1.7500 1.270 1.270 1.291 - - 1,418 1.2343 0.00%
2020-11-24 0 1.800 1.780 1.800 1.800 1.800 2,500 4,500 1.8000 1.270 1.255 1.270 1.270 1.270 3,545 1.2696 0.00%
2020-11-23 0 1.800 1.780 1.800 1.800 1.800 150,000 270,000 1.8000 1.270 1.255 1.270 1.270 1.270 212,672 1.2696 -2.70%
2020-11-20 0 1.850 1.800 1.900 - - 0 0 - 1.305 1.270 1.340 - - 0 - 0.00%
2020-11-19 0 1.850 1.810 1.900 - - 0 0 - 1.305 1.277 1.340 - - 0 - 0.00%
2020-11-18 0 1.850 1.790 1.850 - - 0 0 - 1.305 1.263 1.305 - - 0 - 0.00%
2020-11-17 0 1.850 1.850 1.900 1.840 1.900 45,000 83,400 1.8533 1.305 1.305 1.340 1.298 1.340 63,802 1.3072 -2.63%
2020-11-16 0 1.900 1.820 1.900 1.940 2.000 15,000 29,850 1.9900 1.340 1.284 1.340 1.368 1.411 21,267 1.4036 4.40%
2020-11-13 0 1.820 1.760 1.880 - - 0 0 - 1.284 1.241 1.326 - - 0 - 0.00%
2020-11-12 0 1.820 1.800 1.940 1.820 1.820 20,000 36,400 1.8200 1.284 1.270 1.368 1.284 1.284 28,356 1.2837 0.00%
2020-11-11 0 1.820 1.820 1.900 1.820 1.820 12,500 22,750 1.8200 1.284 1.284 1.340 1.284 1.284 17,723 1.2837 0.00%
2020-11-10 0 1.820 1.770 1.830 - - 0 0 - 1.284 1.248 1.291 - - 0 - 0.00%
2020-11-09 0 1.820 1.780 1.820 1.730 1.820 25,000 44,475 1.7790 1.284 1.255 1.284 1.220 1.284 35,445 1.2547 1.11%
2020-11-06 0 1.800 1.740 1.830 - - 0 0 - 1.270 1.227 1.291 - - 0 - 0.00%
2020-11-05 0 1.800 1.750 1.850 1.730 1.800 75,000 131,225 1.7497 1.270 1.234 1.305 1.220 1.270 106,336 1.2341 -0.55%
2020-11-04 0 1.810 1.780 1.850 1.810 1.810 100,000 181,000 1.8100 1.277 1.255 1.305 1.277 1.277 141,782 1.2766 0.00%
2020-11-03 0 1.810 1.780 1.810 - - 0 0 - 1.277 1.255 1.277 - - 0 - 0.00%
2020-11-02 0 1.810 1.780 1.910 - - 0 0 - 1.277 1.255 1.347 - - 0 - 0.00%
2020-10-30 0 1.810 1.780 1.810 - - 0 0 - 1.277 1.255 1.277 - - 0 - 0.00%
2020-10-29 0 1.810 1.780 1.810 1.810 1.810 30,000 54,300 1.8100 1.277 1.255 1.277 1.277 1.277 42,534 1.2766 -2.16%
2020-10-28 0 1.850 1.820 1.850 1.850 1.860 60,000 111,100 1.8517 1.305 1.284 1.305 1.305 1.312 85,069 1.3060 1.65%
2020-10-27 0 1.820 1.820 1.850 - - 0 0 - 1.284 1.284 1.305 - - 0 - 0.55%
2020-10-23 0 1.810 1.750 1.900 - - 0 0 - 1.277 1.234 1.340 - - 0 - 0.00%
2020-10-22 0 1.810 1.750 1.890 - - 0 0 - 1.277 1.234 1.333 - - 0 - 0.00%
2020-10-21 0 1.810 1.750 1.830 - - 0 0 - 1.277 1.234 1.291 - - 0 - 0.00%
2020-10-20 0 1.810 1.770 1.890 - - 0 0 - 1.277 1.248 1.333 - - 0 - 0.00%
2020-10-19 0 1.810 1.770 1.900 1.810 1.820 14,500 26,240 1.8097 1.277 1.248 1.340 1.277 1.284 20,558 1.2764 -0.55%
2020-10-16 0 1.820 1.820 1.900 - - 10,000 19,000 1.9000 1.284 1.284 1.340 - - 14,178 1.3401 0.55%
2020-10-15 0 1.810 1.810 1.900 1.810 1.810 15,000 27,150 1.8100 1.277 1.277 1.340 1.277 1.277 21,267 1.2766 -0.55%
2020-10-14 0 1.820 1.820 1.900 1.810 1.950 52,500 99,225 1.8900 1.284 1.284 1.340 1.277 1.375 74,435 1.3330 0.00%
2020-10-12 0 1.820 1.820 1.950 - - 0 0 - 1.284 1.284 1.375 - - 0 - 0.55%
2020-10-09 0 1.810 1.810 1.950 - - 0 0 - 1.277 1.277 1.375 - - 0 - 0.00%
2020-10-08 0 1.810 1.810 1.820 - - 0 0 - 1.277 1.277 1.284 - - 0 - 0.00%
2020-10-07 0 1.810 1.810 1.880 1.790 1.810 15,000 27,000 1.8000 1.277 1.277 1.326 1.263 1.277 21,267 1.2696 0.00%
2020-10-06 0 1.810 1.810 1.880 - - 0 0 - 1.277 1.277 1.326 - - 0 - 1.12%
2020-10-05 0 1.790 1.780 1.880 1.790 1.800 35,000 62,850 1.7957 1.263 1.255 1.326 1.263 1.270 49,624 1.2665 -1.32%
2020-09-30 0 1.840 1.890 1.900 - - 0 0 - 1.279 1.314 1.321 - - 0 - 0.00%
2020-09-29 0 1.840 1.840 1.900 - - 0 0 - 1.279 1.279 1.321 - - 0 - 1.66%
2020-09-28 0 1.810 1.810 1.900 - - 0 0 - 1.259 1.259 1.321 - - 0 - 0.00%
2020-09-25 0 1.810 1.810 1.990 - - 0 0 - 1.259 1.259 1.384 - - 0 - 0.00%
2020-09-24 0 1.810 1.780 1.850 - - 0 0 - 1.259 1.238 1.286 - - 0 - 0.00%
2020-09-23 0 1.810 1.800 1.910 - - 0 0 - 1.259 1.252 1.328 - - 0 - 0.00%
2020-09-22 0 1.810 1.810 1.850 1.800 1.800 10,000 18,000 1.8000 1.259 1.259 1.286 1.252 1.252 14,381 1.2516 -1.63%
2020-09-21 0 1.840 1.800 1.920 - - 0 0 - 1.279 1.252 1.335 - - 0 - 0.00%
2020-09-18 0 1.840 1.840 1.910 1.830 1.940 40,000 74,150 1.8538 1.279 1.279 1.328 1.272 1.349 57,525 1.2890 -2.65%
2020-09-17 0 1.890 1.800 1.890 - - 0 0 - 1.314 1.252 1.314 - - 0 - 0.00%
2020-09-16 0 1.890 1.820 1.910 1.870 1.890 22,500 42,375 1.8833 1.314 1.266 1.328 1.300 1.314 32,358 1.3096 1.61%
2020-09-15 0 1.860 1.820 1.920 - - 0 0 - 1.293 1.266 1.335 - - 0 - 0.00%
2020-09-14 0 1.860 1.840 1.860 1.840 1.890 42,500 79,125 1.8618 1.293 1.279 1.293 1.279 1.314 61,121 1.2946 3.91%
2020-09-11 0 1.790 1.790 1.840 - - 0 0 - 1.245 1.245 1.279 - - 0 - 0.00%
2020-09-10 0 1.790 1.790 1.840 1.770 1.790 45,000 80,075 1.7794 1.245 1.245 1.279 1.231 1.245 64,716 1.2373 -0.56%
2020-09-09 0 1.800 1.790 1.840 1.800 1.800 10,000 18,000 1.8000 1.252 1.245 1.279 1.252 1.252 14,381 1.2516 1.12%
2020-09-08 0 1.780 1.780 1.840 1.780 1.780 5,500 9,610 1.7473 1.238 1.238 1.279 1.238 1.238 7,910 1.2150 0.00%
2020-09-07 0 1.780 1.770 1.780 1.780 1.790 20,000 35,700 1.7850 1.238 1.231 1.238 1.238 1.245 28,763 1.2412 -0.56%
2020-09-04 0 1.790 1.780 1.870 1.790 1.860 57,500 103,500 1.8000 1.245 1.238 1.300 1.245 1.293 82,693 1.2516 -2.72%
2020-09-03 0 1.840 1.810 1.850 1.800 1.850 72,500 133,125 1.8362 1.279 1.259 1.286 1.252 1.286 104,265 1.2768 5.14%
2020-09-02 0 1.750 1.750 1.840 1.700 1.830 281,000 494,840 1.7610 1.217 1.217 1.279 1.182 1.272 404,116 1.2245 -5.91%
2020-09-01 0 1.860 1.840 1.860 1.790 1.870 230,000 420,850 1.8298 1.293 1.279 1.293 1.245 1.300 330,771 1.2723 3.33%
2020-08-31 0 1.800 1.800 1.820 1.800 1.820 32,500 58,550 1.8015 1.252 1.252 1.266 1.252 1.266 46,739 1.2527 -1.64%
2020-08-28 0 1.830 1.800 1.830 1.800 1.830 11,500 20,865 1.8143 1.272 1.252 1.272 1.252 1.272 16,539 1.2616 -0.54%
2020-08-27 0 1.840 1.790 1.840 - - 36,000 64,800 1.8000 1.279 1.245 1.279 - - 51,773 1.2516 -0.54%
2020-08-26 0 1.850 1.790 1.850 1.820 1.850 65,000 118,525 1.8235 1.286 1.245 1.286 1.266 1.286 93,479 1.2679 1.65%
2020-08-25 0 1.820 1.770 1.820 1.730 1.830 69,500 122,170 1.7578 1.266 1.231 1.266 1.203 1.272 99,951 1.2223 4.00%
2020-08-24 0 1.750 1.750 1.810 1.730 1.740 53,000 91,715 1.7305 1.217 1.217 1.259 1.203 1.210 76,221 1.2033 -1.69%
2020-08-21 0 1.780 1.730 1.800 1.780 1.790 47,500 84,725 1.7837 1.238 1.203 1.252 1.238 1.245 68,312 1.2403 0.00%
2020-08-20 0 1.780 1.750 1.780 1.720 1.790 187,500 332,325 1.7724 1.238 1.217 1.238 1.196 1.245 269,651 1.2324 0.00%
2020-08-19 0 1.780 1.770 1.780 1.750 1.880 185,000 332,875 1.7993 1.238 1.231 1.238 1.217 1.307 266,055 1.2511 -5.32%
2020-08-18 0 1.880 1.870 1.880 1.870 1.880 25,500 47,855 1.8767 1.307 1.300 1.307 1.300 1.307 36,672 1.3049 -0.53%
2020-08-17 0 1.890 1.880 1.900 1.790 1.920 257,500 470,050 1.8254 1.314 1.307 1.321 1.245 1.335 370,320 1.2693 -1.56%
2020-08-14 0 1.920 1.880 1.950 - - 0 0 - 1.335 1.307 1.356 - - 0 - 0.00%
2020-08-13 0 1.920 1.900 1.930 1.900 1.920 30,000 57,150 1.9050 1.335 1.321 1.342 1.321 1.335 43,144 1.3246 -3.03%
2020-08-12 0 1.980 1.930 1.980 - - 0 0 - 1.377 1.342 1.377 - - 0 - -0.50%
2020-08-11 0 1.990 1.950 1.990 1.960 2.000 42,500 83,550 1.9659 1.384 1.356 1.384 1.363 1.391 61,121 1.3670 2.05%
2020-08-10 0 1.950 1.910 1.960 - - 0 0 - 1.356 1.328 1.363 - - 0 - 0.00%
2020-08-07 0 1.950 1.910 1.960 1.950 1.950 15,000 29,250 1.9500 1.356 1.328 1.363 1.356 1.356 21,572 1.3559 2.63%
2020-08-06 0 1.900 1.900 1.940 1.890 1.900 22,500 42,575 1.8922 1.321 1.321 1.349 1.314 1.321 32,358 1.3157 0.53%
2020-08-05 0 1.890 1.890 1.950 1.890 1.970 40,000 76,925 1.9231 1.314 1.314 1.356 1.314 1.370 57,525 1.3372 -1.56%
2020-08-04 0 1.920 1.890 1.920 1.830 1.920 296,500 555,325 1.8729 1.335 1.314 1.335 1.272 1.335 426,408 1.3023 4.35%
2020-08-03 0 1.840 1.830 1.860 1.840 1.920 300,000 560,775 1.8693 1.279 1.272 1.293 1.279 1.335 431,441 1.2998 -3.66%
2020-07-31 0 1.910 1.900 1.940 1.880 2.020 362,000 701,975 1.9392 1.328 1.321 1.349 1.307 1.405 520,606 1.3484 -5.45%
2020-07-30 0 2.020 2.010 2.020 2.020 2.030 25,500 51,595 2.0233 1.405 1.398 1.405 1.405 1.412 36,672 1.4069 -0.49%
2020-07-29 0 2.030 2.020 2.030 2.030 2.040 10,000 20,350 2.0350 1.412 1.405 1.412 1.412 1.419 14,381 1.4150 -0.98%
2020-07-28 0 2.050 2.040 2.050 2.050 2.130 55,000 114,400 2.0800 1.425 1.419 1.425 1.425 1.481 79,098 1.4463 1.49%
2020-07-27 0 2.020 2.010 2.020 2.010 2.030 162,500 327,800 2.0172 1.405 1.398 1.405 1.398 1.412 233,697 1.4027 -3.35%
2020-07-24 0 2.090 2.070 2.090 2.090 2.160 138,000 291,805 2.1145 1.453 1.439 1.453 1.453 1.502 198,463 1.4703 -5.43%
2020-07-23 0 2.210 2.170 2.220 - - 0 0 - 1.537 1.509 1.544 - - 0 - 0.00%
2020-07-22 0 2.210 2.210 2.260 - - 0 0 - 1.537 1.537 1.571 - - 0 - 0.00%
2020-07-21 0 2.210 2.210 2.250 2.210 2.230 11,500 25,430 2.2113 1.537 1.537 1.565 1.537 1.551 16,539 1.5376 -1.78%
2020-07-20 0 2.250 2.230 2.290 - - 0 0 - 1.565 1.551 1.592 - - 0 - 0.00%
2020-07-17 0 2.250 2.230 2.300 2.250 2.280 37,500 84,450 2.2520 1.565 1.551 1.599 1.565 1.585 53,930 1.5659 -1.32%
2020-07-16 0 2.280 2.230 2.280 - - 0 0 - 1.585 1.551 1.585 - - 0 - 0.00%
2020-07-15 0 2.280 2.230 2.280 - - 0 0 - 1.585 1.551 1.585 - - 0 - 0.00%
2020-07-14 0 2.280 2.240 2.280 2.280 2.280 15,000 34,200 2.2800 1.585 1.558 1.585 1.585 1.585 21,572 1.5854 -0.44%
2020-07-13 0 2.290 2.240 2.290 2.220 2.290 5,000 11,275 2.2550 1.592 1.558 1.592 1.544 1.592 7,191 1.5680 0.00%
2020-07-10 0 2.290 2.220 2.290 2.300 2.300 15,000 34,500 2.3000 1.592 1.544 1.592 1.599 1.599 21,572 1.5993 0.00%
2020-07-09 0 2.290 2.220 2.290 - - 0 0 - 1.592 1.544 1.592 - - 0 - 0.00%
2020-07-08 0 2.290 2.230 2.290 - - 0 0 - 1.592 1.551 1.592 - - 0 - 0.00%
2020-07-07 0 2.290 2.220 2.290 2.280 2.290 15,000 34,250 2.2833 1.592 1.544 1.592 1.585 1.592 21,572 1.5877 0.00%
2020-07-06 0 2.290 2.220 2.290 2.200 2.290 35,500 78,660 2.2158 1.592 1.544 1.592 1.530 1.592 51,054 1.5407 1.24%
2020-07-03 0 2.300 2.250 2.300 2.300 2.300 17,500 40,250 2.3000 1.573 1.539 1.573 1.573 1.573 25,590 1.5729 1.32%
2020-07-02 0 2.270 2.220 2.270 2.270 2.290 127,500 290,225 2.2763 1.552 1.518 1.552 1.552 1.566 186,443 1.5566 0.00%
2020-06-30 0 2.270 2.240 2.270 - - 2,000 4,200 2.1000 1.552 1.532 1.552 - - 2,925 1.4361 -0.44%
2020-06-29 0 2.280 2.280 2.290 2.280 2.280 7,500 17,100 2.2800 1.559 1.559 1.566 1.559 1.559 10,967 1.5592 -0.44%
2020-06-26 0 2.290 2.260 2.290 2.280 2.290 20,000 45,750 2.2875 1.566 1.546 1.566 1.559 1.566 29,246 1.5643 0.00%
2020-06-24 0 2.290 2.150 2.300 2.290 2.290 7,500 17,175 2.2900 1.566 1.470 1.573 1.566 1.566 10,967 1.5660 -0.43%
2020-06-23 0 2.300 2.200 2.300 2.300 2.300 2,500 5,750 2.3000 1.573 1.504 1.573 1.573 1.573 3,656 1.5729 0.88%
2020-06-22 0 2.280 2.180 2.300 - - 0 0 - 1.559 1.491 1.573 - - 0 - 0.00%
2020-06-19 0 2.280 2.260 2.300 2.280 2.280 32,500 74,100 2.2800 1.559 1.546 1.573 1.559 1.559 47,525 1.5592 -0.87%
2020-06-18 0 2.300 2.220 2.300 - - 0 0 - 1.573 1.518 1.573 - - 0 - 0.00%
2020-06-17 0 2.300 2.200 2.300 2.290 2.300 60,000 137,900 2.2983 1.573 1.504 1.573 1.566 1.573 87,738 1.5717 0.00%
2020-06-16 0 2.300 2.200 2.300 2.300 2.300 12,500 28,750 2.3000 1.573 1.504 1.573 1.573 1.573 18,279 1.5729 1.32%
2020-06-15 0 2.270 2.220 2.290 - - 0 0 - 1.552 1.518 1.566 - - 0 - 0.00%
2020-06-12 0 2.270 2.190 2.290 2.270 2.270 10,000 22,700 2.2700 1.552 1.498 1.566 1.552 1.552 14,623 1.5524 -1.30%
2020-06-11 0 2.300 2.220 2.300 - - 0 0 - 1.573 1.518 1.573 - - 0 - 0.00%
2020-06-10 0 2.300 2.230 2.300 - - 0 0 - 1.573 1.525 1.573 - - 0 - 0.00%
2020-06-09 0 2.300 2.240 2.320 2.210 2.330 100,000 226,325 2.2633 1.573 1.532 1.587 1.511 1.593 146,230 1.5477 2.22%
2020-06-08 0 2.250 2.200 2.320 2.250 2.320 12,500 28,300 2.2640 1.539 1.504 1.587 1.539 1.587 18,279 1.5482 -1.32%
2020-06-05 0 2.280 2.200 2.280 2.130 2.280 47,500 107,100 2.2547 1.559 1.504 1.559 1.457 1.559 69,459 1.5419 4.59%
2020-06-04 0 2.180 2.180 2.250 2.180 2.190 35,000 76,325 2.1807 1.491 1.491 1.539 1.491 1.498 51,180 1.4913 -3.54%
2020-06-03 0 2.260 2.180 2.260 - - 0 0 - 1.546 1.491 1.546 - - 0 - -0.44%
2020-06-02 0 2.270 2.150 2.270 2.200 2.280 20,000 44,875 2.2438 1.552 1.470 1.552 1.504 1.559 29,246 1.5344 4.61%
2020-06-01 0 2.170 2.150 2.170 2.170 2.170 86,500 187,525 2.1679 1.484 1.470 1.484 1.484 1.484 126,489 1.4825 0.00%
2020-05-29 0 2.170 2.130 2.170 2.160 2.200 160,000 349,175 2.1823 1.484 1.457 1.484 1.477 1.504 233,967 1.4924 -1.81%
2020-05-28 0 2.210 2.210 2.300 2.210 2.300 85,000 191,425 2.2521 1.511 1.511 1.573 1.511 1.573 124,295 1.5401 -5.56%
2020-05-27 0 2.340 2.300 2.340 - - 0 0 - 1.600 1.573 1.600 - - 0 - 0.00%
2020-05-26 0 2.340 2.300 2.350 2.250 2.380 161,500 371,610 2.3010 1.600 1.573 1.607 1.539 1.628 236,161 1.5735 -2.50%
2020-05-25 0 2.400 2.330 2.400 - - 0 0 - 1.641 1.593 1.641 - - 0 - -0.83%
2020-05-22 0 2.420 2.330 2.420 - - 0 0 - 1.655 1.593 1.655 - - 0 - 0.00%
2020-05-21 0 2.420 2.330 2.430 - - 0 0 - 1.655 1.593 1.662 - - 0 - 0.00%
2020-05-20 0 2.420 2.320 2.450 2.390 2.420 12,500 30,025 2.4020 1.655 1.587 1.675 1.634 1.655 18,279 1.6426 0.00%
2020-05-19 0 2.420 2.320 2.420 2.430 2.430 52,500 127,575 2.4300 1.655 1.587 1.655 1.662 1.662 76,771 1.6618 0.41%
2020-05-18 0 2.410 2.320 2.430 - - 0 0 - 1.648 1.587 1.662 - - 0 - 0.00%
2020-05-15 0 2.410 2.280 2.420 - - 0 0 - 1.648 1.559 1.655 - - 0 - -0.41%
2020-05-14 0 2.420 2.280 2.420 - - 0 0 - 1.655 1.559 1.655 - - 0 - 0.00%
2020-05-13 0 2.420 2.350 2.420 - - 0 0 - 1.655 1.607 1.655 - - 0 - 0.00%
2020-05-12 0 2.420 2.300 2.420 - - 0 0 - 1.655 1.573 1.655 - - 0 - 0.00%
2020-05-11 0 2.420 2.330 2.420 - - 0 0 - 1.655 1.593 1.655 - - 0 - 0.00%
2020-05-08 0 2.420 2.320 2.430 - - 0 0 - 1.655 1.587 1.662 - - 0 - 0.00%
2020-05-07 0 2.420 2.330 2.430 - - 0 0 - 1.655 1.593 1.662 - - 0 - 0.00%
2020-05-06 0 2.420 2.330 2.430 - - 0 0 - 1.655 1.593 1.662 - - 0 - 0.00%
2020-05-05 0 2.420 2.350 2.430 - - 0 0 - 1.655 1.607 1.662 - - 0 - -0.41%
2020-05-04 0 2.430 2.280 2.450 - - 0 0 - 1.662 1.559 1.675 - - 0 - 0.00%
2020-04-29 0 2.430 2.360 2.430 2.430 2.430 2,500 6,075 2.4300 1.662 1.614 1.662 1.662 1.662 3,656 1.6618 0.00%
2020-04-28 0 2.430 2.400 2.460 2.430 2.430 15,000 36,450 2.4300 1.662 1.641 1.682 1.662 1.662 21,934 1.6618 0.41%
2020-04-27 0 2.420 2.380 2.420 2.430 2.430 2,500 6,075 2.4300 1.655 1.628 1.655 1.662 1.662 3,656 1.6618 2.54%
2020-04-24 0 2.360 2.360 2.430 - - 0 0 - 1.614 1.614 1.662 - - 0 - 0.43%
2020-04-23 0 2.350 2.350 2.410 2.280 2.310 6,000 13,725 2.2875 1.607 1.607 1.648 1.559 1.580 8,774 1.5643 -3.29%
2020-04-22 0 2.430 2.350 2.430 2.260 2.430 7,500 17,375 2.3167 1.662 1.607 1.662 1.546 1.662 10,967 1.5843 0.00%
2020-04-21 0 2.430 2.320 2.430 - - 0 0 - 1.662 1.587 1.662 - - 0 - 0.00%
2020-04-20 0 2.430 2.390 2.430 - - 0 0 - 1.662 1.634 1.662 - - 0 - -0.41%
2020-04-17 0 2.440 2.400 2.440 2.450 2.450 5,000 12,250 2.4500 1.669 1.641 1.669 1.675 1.675 7,311 1.6754 2.09%
2020-04-16 0 2.390 2.390 2.430 2.390 2.390 10,000 23,900 2.3900 1.634 1.634 1.662 1.634 1.634 14,623 1.6344 0.42%
2020-04-15 0 2.380 2.380 2.430 2.360 2.400 59,500 141,685 2.3813 1.628 1.628 1.662 1.614 1.641 87,007 1.6284 -0.83%
2020-04-14 0 2.400 2.380 2.480 - - 400,000 960,000 2.4000 1.641 1.628 1.696 - - 584,919 1.6413 0.00%
2020-04-09 0 2.400 2.360 2.400 2.310 2.500 112,500 265,000 2.3556 1.641 1.614 1.641 1.580 1.710 164,508 1.6109 -0.83%
2020-04-08 0 2.420 2.310 2.470 2.390 2.420 17,500 42,175 2.4100 1.655 1.580 1.689 1.634 1.655 25,590 1.6481 2.11%
2020-04-07 0 2.370 2.300 2.370 - - 500 1,120 2.2400 1.621 1.573 1.621 - - 731 1.5318 0.00%
2020-04-06 0 2.370 2.260 2.370 2.390 2.390 2,500 5,975 2.3900 1.621 1.546 1.621 1.634 1.634 3,656 1.6344 2.16%
2020-04-03 0 2.320 2.270 2.400 2.270 2.320 25,000 57,250 2.2900 1.587 1.552 1.641 1.552 1.587 36,557 1.5660 -0.43%
2020-04-02 0 2.330 2.310 2.350 2.310 2.350 75,500 175,230 2.3209 1.593 1.580 1.607 1.580 1.607 110,403 1.5872 -2.92%
2020-04-01 0 2.400 2.310 2.470 2.200 2.400 15,000 35,150 2.3433 1.641 1.580 1.689 1.504 1.641 21,934 1.6025 -3.23%
2020-03-31 0 2.480 2.200 2.480 2.400 2.500 57,500 139,625 2.4283 1.696 1.504 1.696 1.641 1.710 84,082 1.6606 5.53%
2020-03-30 0 2.350 2.350 2.460 - - 0 0 - 1.607 1.607 1.682 - - 0 - 0.00%
2020-03-27 0 2.350 2.260 2.380 2.350 2.350 12,500 29,375 2.3500 1.607 1.546 1.628 1.607 1.607 18,279 1.6071 0.00%
2020-03-26 0 2.350 2.260 2.380 - - 0 0 - 1.607 1.546 1.628 - - 0 - 0.00%
2020-03-25 0 2.350 2.300 2.380 2.350 2.380 105,500 250,350 2.3730 1.607 1.573 1.628 1.607 1.628 154,272 1.6228 -1.26%
2020-03-24 0 2.380 2.290 2.380 2.200 2.380 17,500 38,950 2.2257 1.628 1.566 1.628 1.504 1.628 25,590 1.5221 1.28%
2020-03-23 0 2.350 2.180 2.350 2.350 2.350 2,500 5,875 2.3500 1.607 1.491 1.607 1.607 1.607 3,656 1.6071 0.00%
2020-03-20 0 2.350 2.260 2.350 2.290 2.350 30,000 69,400 2.3133 1.607 1.546 1.607 1.566 1.607 43,869 1.5820 0.00%
2020-03-19 0 2.350 2.240 2.350 - - 0 0 - 1.607 1.532 1.607 - - 0 - -1.67%
2020-03-18 0 2.390 2.250 2.500 2.390 2.390 5,000 11,950 2.3900 1.634 1.539 1.710 1.634 1.634 7,311 1.6344 0.00%
2020-03-17 0 2.390 2.250 2.490 - - 0 0 - 1.634 1.539 1.703 - - 0 - 0.00%
2020-03-16 0 2.390 2.300 2.450 - - 0 0 - 1.634 1.573 1.675 - - 0 - 0.00%
2020-03-13 0 2.390 2.170 2.500 2.260 2.390 40,000 92,500 2.3125 1.634 1.484 1.710 1.546 1.634 58,492 1.5814 4.37%
2020-03-12 0 2.290 2.290 2.480 2.290 2.290 2,500 5,725 2.2900 1.566 1.566 1.696 1.566 1.566 3,656 1.5660 -2.97%
2020-03-11 0 2.360 2.360 2.490 - - 0 0 - 1.614 1.614 1.703 - - 0 - 0.43%
2020-03-10 0 2.350 2.340 2.500 2.350 2.350 12,500 29,375 2.3500 1.607 1.600 1.710 1.607 1.607 18,279 1.6071 1.29%
2020-03-09 0 2.320 2.320 2.400 2.310 2.320 57,500 133,125 2.3152 1.587 1.587 1.641 1.580 1.587 84,082 1.5833 -7.20%
2020-03-06 0 2.500 2.370 2.500 - - 0 0 - 1.710 1.621 1.710 - - 0 - 0.00%
2020-03-05 0 2.500 2.450 2.500 2.530 2.530 2,500 6,325 2.5300 1.710 1.675 1.710 1.730 1.730 3,656 1.7302 2.04%
2020-03-04 0 2.450 2.390 2.450 - - 0 0 - 1.675 1.634 1.675 - - 0 - 0.00%
2020-03-03 0 2.450 2.400 2.450 - - 0 0 - 1.675 1.641 1.675 - - 0 - 0.00%
2020-03-02 0 2.450 2.370 2.450 2.370 2.450 7,000 16,670 2.3814 1.675 1.621 1.675 1.621 1.675 10,236 1.6286 -1.61%
2020-02-28 0 2.490 2.340 2.500 - - 0 0 - 1.703 1.600 1.710 - - 0 - 0.00%
2020-02-27 0 2.490 2.420 2.510 - - 0 0 - 1.703 1.655 1.716 - - 0 - 0.00%
2020-02-26 0 2.490 2.420 2.490 - - 5,000 12,450 2.4900 1.703 1.655 1.703 - - 7,311 1.7028 0.00%
2020-02-25 0 2.490 2.450 2.490 2.480 2.500 17,500 43,450 2.4829 1.703 1.675 1.703 1.696 1.710 25,590 1.6979 -0.40%
2020-02-24 0 2.500 2.480 2.550 2.500 2.500 20,000 50,000 2.5000 1.710 1.696 1.744 1.710 1.710 29,246 1.7096 -1.96%
2020-02-21 0 2.550 2.520 2.560 2.550 2.550 20,000 51,000 2.5500 1.744 1.723 1.751 1.744 1.744 29,246 1.7438 0.00%
2020-02-20 0 2.550 2.500 2.570 2.550 2.550 5,000 12,750 2.5500 1.744 1.710 1.758 1.744 1.744 7,311 1.7438 0.00%
2020-02-19 0 2.550 2.510 2.580 - - 0 0 - 1.744 1.716 1.764 - - 0 - 0.00%
2020-02-18 0 2.550 2.520 2.570 - - 0 0 - 1.744 1.723 1.758 - - 0 - 0.00%
2020-02-17 0 2.550 2.520 2.560 - - 0 0 - 1.744 1.723 1.751 - - 0 - 0.00%
2020-02-14 0 2.550 2.550 2.600 - - 0 0 - 1.744 1.744 1.778 - - 0 - 0.00%
2020-02-13 0 2.550 2.520 2.600 - - 5,000 12,500 2.5000 1.744 1.723 1.778 - - 7,311 1.7096 0.00%
2020-02-12 0 2.550 2.510 2.590 2.500 2.650 130,000 330,750 2.5442 1.744 1.716 1.771 1.710 1.812 190,099 1.7399 -3.77%
2020-02-11 0 2.650 2.600 2.650 2.600 2.690 135,000 353,300 2.6170 1.812 1.778 1.812 1.778 1.840 197,410 1.7897 4.33%
2020-02-10 0 2.540 2.500 2.540 2.540 2.550 15,000 38,225 2.5483 1.737 1.710 1.737 1.737 1.744 21,934 1.7427 -0.78%
2020-02-07 0 2.560 2.540 2.590 - - 0 0 - 1.751 1.737 1.771 - - 0 - 0.00%
2020-02-06 0 2.560 2.520 2.570 2.560 2.590 17,500 44,975 2.5700 1.751 1.723 1.758 1.751 1.771 25,590 1.7575 0.00%
2020-02-05 0 2.560 2.500 2.560 2.300 2.600 12,500 30,250 2.4200 1.751 1.710 1.751 1.573 1.778 18,279 1.6549 -1.54%
2020-02-04 0 2.600 2.520 2.660 2.550 2.600 47,500 122,175 2.5721 1.778 1.723 1.819 1.744 1.778 69,459 1.7589 3.17%
2020-02-03 0 2.520 2.490 2.520 2.550 2.550 2,500 6,375 2.5500 1.723 1.703 1.723 1.744 1.744 3,656 1.7438 -1.18%
2020-01-31 0 2.550 2.490 2.550 2.490 2.640 95,000 240,300 2.5295 1.744 1.703 1.744 1.703 1.805 138,918 1.7298 4.08%
2020-01-30 0 2.450 2.300 2.480 2.450 2.450 2,500 6,125 2.4500 1.675 1.573 1.696 1.675 1.675 3,656 1.6754 0.00%
2020-01-29 0 2.450 2.360 2.480 2.450 2.510 50,000 124,075 2.4815 1.675 1.614 1.696 1.675 1.716 73,115 1.6970 -2.00%
2020-01-24 0 2.500 2.500 2.580 2.500 2.500 10,000 25,000 2.5000 1.710 1.710 1.764 1.710 1.710 14,623 1.7096 0.00%
2020-01-23 0 2.500 2.480 2.500 2.510 2.520 30,000 75,500 2.5167 1.710 1.696 1.710 1.716 1.723 43,869 1.7210 -0.40%
2020-01-22 0 2.510 2.500 2.520 2.500 2.550 100,000 253,000 2.5300 1.716 1.710 1.723 1.710 1.744 146,230 1.7302 1.21%
2020-01-21 0 2.480 2.460 2.500 2.480 2.480 7,500 18,600 2.4800 1.696 1.682 1.710 1.696 1.696 10,967 1.6960 -0.80%
2020-01-20 0 2.500 2.470 2.520 2.470 2.510 47,500 117,925 2.4826 1.710 1.689 1.723 1.689 1.716 69,459 1.6978 -0.40%
2020-01-17 0 2.510 2.490 2.620 - - 0 0 - 1.716 1.703 1.792 - - 0 - 0.00%
2020-01-16 0 2.510 2.510 2.650 2.510 2.510 14,500 36,335 2.5059 1.716 1.716 1.812 1.716 1.716 21,203 1.7136 -0.79%
2020-01-15 0 2.530 2.500 2.550 - - 0 0 - 1.730 1.710 1.744 - - 0 - 0.00%
2020-01-14 0 2.530 2.490 2.550 2.530 2.530 40,000 101,200 2.5300 1.730 1.703 1.744 1.730 1.730 58,492 1.7302 0.00%
2020-01-13 0 2.530 2.490 2.550 2.520 2.530 35,000 88,400 2.5257 1.730 1.703 1.744 1.723 1.730 51,180 1.7272 2.43%
2020-01-10 0 2.470 2.470 2.550 2.470 2.510 17,500 43,225 2.4700 1.689 1.689 1.744 1.689 1.716 25,590 1.6891 -1.20%
2020-01-09 0 2.500 2.490 2.530 2.490 2.500 30,000 74,900 2.4967 1.710 1.703 1.730 1.703 1.710 43,869 1.7074 0.81%
2020-01-08 0 2.480 2.480 2.520 - - 0 0 - 1.696 1.696 1.723 - - 0 - 0.00%
2020-01-07 0 2.480 2.480 2.530 2.470 2.610 222,500 556,850 2.5027 1.696 1.696 1.730 1.689 1.785 325,361 1.7115 -4.98%
2020-01-06 0 2.610 2.510 2.610 2.470 2.650 12,500 31,475 2.5180 1.785 1.716 1.785 1.689 1.812 18,279 1.7219 -2.21%
2020-01-03 0 2.690 2.680 2.690 2.690 2.700 7,500 20,225 2.6967 1.825 1.818 1.825 1.825 1.832 11,054 1.8297 -0.37%
2020-01-02 0 2.700 2.680 2.750 2.700 2.700 57,500 155,250 2.7000 1.832 1.818 1.866 1.832 1.832 84,744 1.8320 0.00%
2019-12-31 0 2.700 2.530 2.710 - - 0 0 - 1.832 1.717 1.839 - - 0 - 0.00%
2019-12-30 0 2.700 2.570 2.710 - - 1,000 2,520 2.5200 1.832 1.744 1.839 - - 1,474 1.7099 0.00%
2019-12-27 0 2.700 2.550 2.700 2.750 2.750 5,000 13,750 2.7500 1.832 1.730 1.832 1.866 1.866 7,369 1.8659 4.65%
2019-12-24 0 2.580 2.560 2.690 - - 0 0 - 1.751 1.737 1.825 - - 0 - 0.00%
2019-12-23 0 2.580 2.580 2.690 - - 0 0 - 1.751 1.751 1.825 - - 0 - 0.00%
2019-12-20 0 2.580 2.580 2.690 - - 17,500 45,150 2.5800 1.751 1.751 1.825 - - 25,792 1.7506 0.00%
2019-12-19 0 2.580 2.540 2.580 - - 0 0 - 1.751 1.723 1.751 - - 0 - 0.00%
2019-12-18 0 2.580 2.540 2.580 2.580 2.580 10,000 25,800 2.5800 1.751 1.723 1.751 1.751 1.751 14,738 1.7506 0.00%
2019-12-17 0 2.580 2.580 2.740 2.530 2.580 30,000 77,150 2.5717 1.751 1.751 1.859 1.717 1.751 44,214 1.7449 0.00%
2019-12-16 0 2.580 2.580 2.650 2.580 2.580 3,500 8,900 2.5429 1.751 1.751 1.798 1.751 1.751 5,158 1.7254 -0.39%
2019-12-13 0 2.590 2.590 2.720 2.590 2.590 5,000 12,950 2.5900 1.757 1.757 1.846 1.757 1.757 7,369 1.7574 0.00%
2019-12-12 0 2.590 2.590 2.650 2.580 2.720 22,000 58,085 2.6402 1.757 1.757 1.798 1.751 1.846 32,424 1.7914 0.00%
2019-12-11 0 2.590 2.520 2.720 - - 0 0 - 1.757 1.710 1.846 - - 0 - 0.00%
2019-12-10 0 2.590 2.550 2.590 2.590 2.600 20,000 51,875 2.5938 1.757 1.730 1.757 1.757 1.764 29,476 1.7599 0.00%
2019-12-09 0 2.590 2.550 2.590 2.600 2.600 10,500 27,260 2.5962 1.757 1.730 1.757 1.764 1.764 15,475 1.7616 1.57%
2019-12-06 0 2.550 2.550 2.620 - - 500 1,260 2.5200 1.730 1.730 1.778 - - 737 1.7099 0.00%
2019-12-05 0 2.550 2.550 2.620 2.550 2.620 65,000 168,545 2.5930 1.730 1.730 1.778 1.730 1.778 95,797 1.7594 -3.41%
2019-12-04 0 2.640 2.550 2.640 - - 0 0 - 1.791 1.730 1.791 - - 0 - -1.86%
2019-12-03 0 2.690 2.520 2.690 2.690 2.690 2,500 6,725 2.6900 1.825 1.710 1.825 1.825 1.825 3,685 1.8252 5.49%
2019-12-02 0 2.550 2.550 2.700 2.500 2.550 180,000 453,225 2.5179 1.730 1.730 1.832 1.696 1.730 265,284 1.7084 -1.92%
2019-11-29 0 2.600 2.510 2.680 - - 0 0 - 1.764 1.703 1.818 - - 0 - 0.00%
2019-11-28 0 2.600 2.600 2.680 2.600 2.660 74,500 197,100 2.6456 1.764 1.764 1.818 1.764 1.805 109,798 1.7951 -2.26%
2019-11-27 0 2.660 2.610 2.660 - - 0 0 - 1.805 1.771 1.805 - - 0 - 0.00%
2019-11-26 0 2.660 2.600 2.670 2.660 2.660 15,000 39,900 2.6600 1.805 1.764 1.812 1.805 1.805 22,107 1.8049 2.70%
2019-11-25 0 2.590 2.510 2.670 2.590 2.590 20,000 51,800 2.5900 1.757 1.703 1.812 1.757 1.757 29,476 1.7574 -1.15%
2019-11-22 0 2.620 2.580 2.690 2.620 2.620 7,500 19,650 2.6200 1.778 1.751 1.825 1.778 1.778 11,054 1.7777 0.00%
2019-11-21 0 2.620 2.620 2.750 - - 0 0 - 1.778 1.778 1.866 - - 0 - 0.00%
2019-11-20 0 2.620 2.620 2.750 2.620 2.620 12,000 31,360 2.6133 1.778 1.778 1.866 1.778 1.778 17,686 1.7732 0.00%
2019-11-19 0 2.620 2.620 2.750 2.600 2.750 82,000 217,825 2.6564 1.778 1.778 1.866 1.764 1.866 120,852 1.8024 1.55%
2019-11-18 0 2.580 2.580 2.620 - - 0 0 - 1.751 1.751 1.778 - - 0 - 0.00%
2019-11-15 0 2.580 2.530 2.610 - - 0 0 - 1.751 1.717 1.771 - - 0 - 0.00%
2019-11-14 0 2.580 2.580 2.650 2.580 2.590 30,000 77,450 2.5817 1.751 1.751 1.798 1.751 1.757 44,214 1.7517 -3.73%
2019-11-13 0 2.680 2.530 2.790 2.510 2.680 12,500 31,825 2.5460 1.818 1.717 1.893 1.703 1.818 18,423 1.7275 0.75%
2019-11-12 0 2.660 2.550 2.800 2.600 2.660 150,000 391,525 2.6102 1.805 1.730 1.900 1.764 1.805 221,070 1.7710 -0.37%
2019-11-11 0 2.670 2.660 2.670 2.680 2.680 46,500 124,500 2.6774 1.812 1.805 1.812 1.818 1.818 68,532 1.8167 -1.11%
2019-11-08 0 2.700 2.650 2.900 - - 0 0 - 1.832 1.798 1.968 - - 0 - 0.00%
2019-11-07 0 2.700 2.640 2.700 - - 0 0 - 1.832 1.791 1.832 - - 0 - 0.00%
2019-11-06 0 2.700 2.650 2.700 - - 0 0 - 1.832 1.798 1.832 - - 0 - 0.00%
2019-11-05 0 2.700 2.650 2.700 2.620 2.700 58,500 156,420 2.6738 1.832 1.798 1.832 1.778 1.832 86,217 1.8143 0.00%
2019-11-04 0 2.700 2.620 2.700 2.700 2.700 20,000 54,000 2.7000 1.832 1.778 1.832 1.832 1.832 29,476 1.8320 0.00%
2019-11-01 0 2.700 2.620 2.700 - - 0 0 - 1.832 1.778 1.832 - - 0 - 0.00%
2019-10-31 0 2.700 2.650 2.890 2.700 2.900 45,000 127,000 2.8222 1.832 1.798 1.961 1.832 1.968 66,321 1.9149 2.27%
2019-10-30 0 2.640 2.600 2.700 - - 0 0 - 1.791 1.764 1.832 - - 0 - 0.00%
2019-10-29 0 2.640 2.610 2.700 - - 0 0 - 1.791 1.771 1.832 - - 0 - 0.00%
2019-10-28 0 2.640 2.610 2.700 - - 0 0 - 1.791 1.771 1.832 - - 0 - 0.00%
2019-10-25 0 2.640 2.640 2.700 2.610 2.610 5,000 13,050 2.6100 1.791 1.791 1.832 1.771 1.771 7,369 1.7709 0.76%
2019-10-24 0 2.620 2.620 2.800 - - 0 0 - 1.778 1.778 1.900 - - 0 - 0.38%
2019-10-23 0 2.610 2.610 2.780 - - 0 0 - 1.771 1.771 1.886 - - 0 - 0.00%
2019-10-22 0 2.610 2.610 2.810 - - 0 0 - 1.771 1.771 1.907 - - 0 - 0.00%
2019-10-21 0 2.610 2.610 2.780 2.610 2.610 12,500 32,625 2.6100 1.771 1.771 1.886 1.771 1.771 18,423 1.7709 -3.33%
2019-10-18 0 2.700 2.620 2.760 2.700 2.700 12,700 34,302 2.7009 1.832 1.778 1.873 1.832 1.832 18,717 1.8326 0.00%
2019-10-17 0 2.700 2.700 2.800 2.680 2.680 4,500 11,820 2.6267 1.832 1.832 1.900 1.818 1.818 6,632 1.7822 -0.74%
2019-10-16 0 2.720 2.640 2.800 - - 0 0 - 1.846 1.791 1.900 - - 0 - 0.00%
2019-10-15 0 2.720 2.630 2.760 - - 0 0 - 1.846 1.785 1.873 - - 0 - 0.00%
2019-10-14 0 2.720 2.600 2.750 2.710 2.720 20,000 54,300 2.7150 1.846 1.764 1.866 1.839 1.846 29,476 1.8422 0.00%
2019-10-11 0 2.720 2.700 2.750 2.700 2.720 12,500 33,850 2.7080 1.846 1.832 1.866 1.832 1.846 18,423 1.8374 1.87%
2019-10-10 0 2.670 2.540 2.690 - - 0 0 - 1.812 1.723 1.825 - - 0 - 0.00%
2019-10-09 0 2.670 2.550 2.690 - - 0 0 - 1.812 1.730 1.825 - - 0 - 0.00%
2019-10-08 0 2.670 2.560 2.680 2.670 2.680 25,000 66,850 2.6740 1.812 1.737 1.818 1.812 1.818 36,845 1.8144 -0.37%
2019-10-04 0 2.680 2.630 2.680 2.690 2.700 40,500 108,990 2.6911 1.818 1.785 1.818 1.825 1.832 59,689 1.8260 0.79%
2019-10-03 0 2.680 2.680 2.720 2.680 2.800 52,500 141,200 2.6895 1.804 1.804 1.831 1.804 1.885 77,986 1.8106 -6.29%
2019-10-02 0 2.860 2.660 2.910 2.860 2.860 7,500 21,450 2.8600 1.925 1.791 1.959 1.925 1.925 11,141 1.9254 -1.04%
2019-09-30 0 2.890 2.710 3.000 2.890 2.950 20,000 58,850 2.9425 1.946 1.824 2.020 1.946 1.986 29,709 1.9809 -0.34%
2019-09-27 0 2.900 2.710 2.990 - - 0 0 - 1.952 1.824 2.013 - - 0 - 0.00%
2019-09-26 0 2.900 2.700 2.990 - - 0 0 - 1.952 1.818 2.013 - - 0 - 0.00%
2019-09-25 0 2.900 2.310 3.000 - - 0 0 - 1.952 1.555 2.020 - - 0 - 0.00%
2019-09-24 0 2.900 2.900 2.980 - - 0 0 - 1.952 1.952 2.006 - - 0 - 0.00%
2019-09-23 0 2.900 2.600 2.980 - - 0 0 - 1.952 1.750 2.006 - - 0 - 0.00%
2019-09-20 0 2.900 2.700 3.000 - - 0 0 - 1.952 1.818 2.020 - - 0 - 0.00%
2019-09-19 0 2.900 2.700 2.990 - - 0 0 - 1.952 1.818 2.013 - - 0 - 0.00%
2019-09-18 0 2.900 2.650 2.900 - - 0 0 - 1.952 1.784 1.952 - - 0 - -2.03%
2019-09-17 0 2.960 2.710 2.960 2.860 2.960 15,000 43,725 2.9150 1.993 1.824 1.993 1.925 1.993 22,282 1.9624 3.50%
2019-09-16 0 2.860 2.680 2.860 2.870 2.870 10,000 28,700 2.8700 1.925 1.804 1.925 1.932 1.932 14,854 1.9321 4.38%
2019-09-13 0 2.740 2.740 2.980 - - 0 0 - 1.845 1.845 2.006 - - 0 - 0.74%
2019-09-12 0 2.720 2.660 3.000 - - 0 0 - 1.831 1.791 2.020 - - 0 - 0.00%
2019-09-11 0 2.720 2.720 2.970 - - 0 0 - 1.831 1.831 1.999 - - 0 - 1.12%
2019-09-10 0 2.690 2.690 3.000 2.690 2.690 2,500 6,725 2.6900 1.811 1.811 2.020 1.811 1.811 3,714 1.8109 -0.37%
2019-09-09 0 2.700 2.650 3.150 - - 0 0 - 1.818 1.784 2.121 - - 0 - 0.00%
2019-09-06 0 2.700 2.700 2.990 2.690 2.690 15,000 40,350 2.6900 1.818 1.818 2.013 1.811 1.811 22,282 1.8109 0.37%
2019-09-05 0 2.690 2.680 3.000 2.690 2.690 4,500 12,005 2.6678 1.811 1.804 2.020 1.811 1.811 6,684 1.7959 -1.47%
2019-09-04 0 2.730 2.650 3.050 - - 0 0 - 1.838 1.784 2.053 - - 0 - 0.00%
2019-09-03 0 2.730 2.730 3.150 2.720 2.730 35,000 95,350 2.7243 1.838 1.838 2.121 1.831 1.838 51,990 1.8340 1.11%
2019-09-02 0 2.700 2.700 2.990 2.630 2.700 7,500 20,075 2.6767 1.818 1.818 2.013 1.771 1.818 11,141 1.8019 -3.91%
2019-08-30 0 2.810 2.630 3.000 - - 0 0 - 1.892 1.771 2.020 - - 0 - 0.00%
2019-08-29 0 2.810 2.600 3.000 - - 400 1,040 2.6000 1.892 1.750 2.020 - - 594 1.7503 0.00%
2019-08-28 0 2.810 2.670 2.850 - - 0 0 - 1.892 1.797 1.919 - - 0 - 0.00%
2019-08-27 0 2.810 2.670 2.810 - - 0 0 - 1.892 1.797 1.892 - - 0 - 0.00%
2019-08-26 0 2.810 2.620 2.980 - - 0 0 - 1.892 1.764 2.006 - - 0 - 0.00%
2019-08-23 0 2.810 2.710 3.000 2.810 2.810 40,000 112,400 2.8100 1.892 1.824 2.020 1.892 1.892 59,418 1.8917 -2.77%
2019-08-22 0 2.890 2.700 2.890 - - 0 0 - 1.946 1.818 1.946 - - 0 - -0.34%
2019-08-21 0 2.900 2.800 2.990 2.800 2.900 37,500 106,375 2.8367 1.952 1.885 2.013 1.885 1.952 55,704 1.9096 3.57%
2019-08-20 0 2.800 2.770 2.990 2.800 2.950 30,000 87,000 2.9000 1.885 1.865 2.013 1.885 1.986 44,563 1.9523 1.82%
2019-08-19 0 2.750 2.650 2.950 2.650 2.750 14,500 39,325 2.7121 1.851 1.784 1.986 1.784 1.851 21,539 1.8258 3.77%
2019-08-16 0 2.650 2.600 2.700 2.650 2.700 12,500 33,625 2.6900 1.784 1.750 1.818 1.784 1.818 18,568 1.8109 3.92%
2019-08-15 0 2.550 2.550 2.950 - - 0 0 - 1.717 1.717 1.986 - - 0 - 0.00%
2019-08-14 0 2.550 2.550 2.650 2.550 2.600 32,500 83,500 2.5692 1.717 1.717 1.784 1.717 1.750 48,277 1.7296 -1.92%
2019-08-13 0 2.600 2.560 2.690 2.600 2.620 50,000 130,125 2.6025 1.750 1.723 1.811 1.750 1.764 74,272 1.7520 -3.70%
2019-08-12 0 2.700 2.700 2.880 2.700 2.740 50,000 135,700 2.7140 1.818 1.818 1.939 1.818 1.845 74,272 1.8271 -6.25%
2019-08-09 0 2.880 2.700 2.940 2.880 2.880 5,000 14,400 2.8800 1.939 1.818 1.979 1.939 1.939 7,427 1.9388 0.00%
2019-08-08 0 2.880 2.760 3.000 - - 0 0 - 1.939 1.858 2.020 - - 0 - 0.00%
2019-08-07 0 2.880 2.880 3.050 2.850 2.850 10,000 28,500 2.8500 1.939 1.939 2.053 1.919 1.919 14,854 1.9186 1.05%
2019-08-06 0 2.850 2.650 3.070 - - 0 0 - 1.919 1.784 2.067 - - 0 - 0.00%
2019-08-05 0 2.850 2.800 2.860 2.850 2.860 12,500 35,700 2.8560 1.919 1.885 1.925 1.919 1.925 18,568 1.9227 -0.35%
2019-08-02 0 2.860 2.860 2.910 2.850 2.910 69,000 199,680 2.8939 1.925 1.925 1.959 1.919 1.959 102,495 1.9482 -1.38%
2019-08-01 0 2.900 2.900 3.040 - - 0 0 - 1.952 1.952 2.047 - - 0 - 0.00%
2019-07-31 0 2.900 2.900 3.050 2.900 2.910 11,000 31,910 2.9009 1.952 1.952 2.053 1.952 1.959 16,340 1.9529 -1.43%
2019-07-30 0 2.942 2.900 2.980 - - 0 0 - 1.981 1.952 2.006 - - 0 - 0.00%
2019-07-29 0 2.942 2.900 2.960 - - 0 0 - 1.981 1.952 1.993 - - 0 - -0.00%
2019-07-26 0 2.970 2.970 3.050 - - 0 0 - 1.981 1.981 2.034 - - 0 - 0.00%
2019-07-25 0 2.970 2.970 3.040 2.920 2.970 5,000 14,725 2.9450 1.981 1.981 2.027 1.947 1.981 7,498 1.9639 -1.33%
2019-07-24 0 3.010 3.010 3.050 - - 0 0 - 2.007 2.007 2.034 - - 0 - 0.00%
2019-07-23 0 3.010 2.910 3.050 - - 0 0 - 2.007 1.941 2.034 - - 0 - 0.00%
2019-07-22 0 3.010 2.910 3.140 - - 0 0 - 2.007 1.941 2.094 - - 0 - 0.00%
2019-07-19 0 3.010 2.950 3.070 3.000 3.010 22,500 67,700 3.0089 2.007 1.967 2.047 2.001 2.007 33,741 2.0065 0.33%
2019-07-18 0 3.000 2.950 3.070 - - 0 0 - 2.001 1.967 2.047 - - 0 - 0.00%
2019-07-17 0 3.000 3.010 3.110 2.910 3.000 8,500 24,910 2.9306 2.001 2.007 2.074 1.941 2.001 12,746 1.9543 0.00%
2019-07-16 0 3.000 2.920 3.070 - - 0 0 - 2.001 1.947 2.047 - - 0 - 0.00%
2019-07-15 0 3.000 2.900 3.040 3.000 3.000 7,500 22,500 3.0000 2.001 1.934 2.027 2.001 2.001 11,247 2.0006 1.69%
2019-07-12 0 2.950 2.950 3.070 2.870 3.000 36,000 104,465 2.9018 1.967 1.967 2.047 1.914 2.001 53,985 1.9351 -1.67%
2019-07-11 0 3.000 2.920 3.000 - - 0 0 - 2.001 1.947 2.001 - - 0 - 0.00%
2019-07-10 0 3.000 3.000 3.140 - - 0 0 - 2.001 2.001 2.094 - - 0 - 0.33%
2019-07-09 0 2.990 2.930 3.070 - - 0 0 - 1.994 1.954 2.047 - - 0 - 0.00%
2019-07-08 0 2.990 2.990 3.000 2.990 2.990 10,000 29,900 2.9900 1.994 1.994 2.001 1.994 1.994 14,996 1.9939 0.61%
2019-07-05 0 3.010 3.010 3.060 - - 0 0 - 1.982 1.982 2.015 - - 0 - 0.00%
2019-07-04 0 3.010 3.010 3.080 - - 0 0 - 1.982 1.982 2.028 - - 0 - 0.33%
2019-07-03 0 3.000 2.990 3.070 - - 0 0 - 1.975 1.969 2.021 - - 0 - 0.00%
2019-07-02 0 3.000 2.960 3.000 3.000 3.010 25,000 75,150 3.0060 1.975 1.949 1.975 1.975 1.982 37,969 1.9793 -0.33%
2019-06-28 0 3.010 2.960 3.070 - - 0 0 - 1.982 1.949 2.021 - - 0 - 0.00%
2019-06-27 0 3.010 2.980 3.040 - - 0 0 - 1.982 1.962 2.002 - - 0 - 0.00%
2019-06-26 0 3.010 3.010 3.050 2.980 2.990 137,500 410,950 2.9887 1.982 1.982 2.008 1.962 1.969 208,829 1.9679 1.01%
2019-06-25 0 2.980 2.980 3.000 2.980 2.980 15,000 44,700 2.9800 1.962 1.962 1.975 1.962 1.962 22,781 1.9621 0.00%
2019-06-24 0 2.980 2.980 3.020 2.910 3.020 26,500 78,565 2.9647 1.962 1.962 1.988 1.916 1.988 40,247 1.9521 1.71%
2019-06-21 0 2.930 2.910 2.980 2.930 2.930 2,500 7,325 2.9300 1.929 1.916 1.962 1.929 1.929 3,797 1.9292 -2.33%
2019-06-20 0 3.000 3.000 3.040 - - 0 0 - 1.975 1.975 2.002 - - 0 - 0.67%
2019-06-19 0 2.980 2.900 3.040 - - 0 0 - 1.962 1.909 2.002 - - 0 - 0.00%
2019-06-18 0 2.980 2.930 3.030 - - 0 0 - 1.962 1.929 1.995 - - 0 - 0.00%
2019-06-17 0 2.980 2.980 2.990 2.880 2.990 25,000 74,450 2.9780 1.962 1.962 1.969 1.896 1.969 37,969 1.9608 0.34%
2019-06-14 0 2.970 2.950 2.970 2.970 2.970 22,500 66,825 2.9700 1.956 1.942 1.956 1.956 1.956 34,172 1.9556 -0.67%
2019-06-13 0 2.990 2.950 2.990 - - 0 0 - 1.969 1.942 1.969 - - 0 - 0.00%
2019-06-12 0 2.990 2.920 2.990 - - 0 0 - 1.969 1.923 1.969 - - 0 - 0.00%
2019-06-11 0 2.990 2.950 2.990 - - 0 0 - 1.969 1.942 1.969 - - 0 - -0.33%
2019-06-10 0 3.000 2.900 3.040 - - 0 0 - 1.975 1.909 2.002 - - 0 - 0.00%
2019-06-06 0 3.000 2.920 3.040 - - 0 0 - 1.975 1.923 2.002 - - 0 - 0.00%
2019-06-05 0 3.000 2.900 3.040 - - 0 0 - 1.975 1.909 2.002 - - 0 - 0.00%
2019-06-04 0 3.000 2.920 3.040 - - 0 0 - 1.975 1.923 2.002 - - 0 - 0.00%
2019-06-03 0 3.000 3.000 3.030 3.000 3.000 17,500 52,500 3.0000 1.975 1.975 1.995 1.975 1.975 26,578 1.9753 -2.28%
2019-05-31 0 3.070 2.920 3.070 - - 0 0 - 2.021 1.923 2.021 - - 0 - -0.32%
2019-05-30 0 3.080 3.000 3.080 3.080 3.080 25,000 77,000 3.0800 2.028 1.975 2.028 2.028 2.028 37,969 2.0280 0.33%
2019-05-29 0 3.070 3.000 3.080 3.050 3.070 107,500 328,475 3.0556 2.021 1.975 2.028 2.008 2.021 163,266 2.0119 2.33%
2019-05-28 0 3.000 3.000 3.040 3.000 3.000 7,500 22,500 3.0000 1.975 1.975 2.002 1.975 1.975 11,391 1.9753 0.00%
2019-05-27 0 3.000 2.920 3.000 - - 0 0 - 1.975 1.923 1.975 - - 0 - 0.00%
2019-05-24 0 3.000 2.900 3.000 - - 0 0 - 1.975 1.909 1.975 - - 0 - 0.00%
2019-05-23 0 3.000 2.900 3.000 - - 0 0 - 1.975 1.909 1.975 - - 0 - 0.00%
2019-05-22 0 3.000 2.970 3.000 3.000 3.000 10,000 30,000 3.0000 1.975 1.956 1.975 1.975 1.975 15,188 1.9753 -1.32%
2019-05-21 0 3.040 2.950 3.050 3.040 3.040 25,000 76,000 3.0400 2.002 1.942 2.008 2.002 2.002 37,969 2.0016 0.00%
2019-05-20 0 3.040 2.930 3.040 - - 0 0 - 2.002 1.929 2.002 - - 0 - -0.33%
2019-05-17 0 3.050 2.900 3.050 - - 0 0 - 2.008 1.909 2.008 - - 0 - 0.00%
2019-05-16 0 3.050 2.980 3.050 3.050 3.050 7,500 22,875 3.0500 2.008 1.962 2.008 2.008 2.008 11,391 2.0082 1.67%
2019-05-15 0 3.000 3.000 3.040 3.000 3.000 2,500 7,500 3.0000 1.975 1.975 2.002 1.975 1.975 3,797 1.9753 0.33%
2019-05-14 0 2.990 2.900 3.060 2.900 2.990 29,000 84,460 2.9124 1.969 1.909 2.015 1.909 1.969 44,044 1.9176 0.00%
2019-05-10 0 2.990 2.930 3.000 - - 0 0 - 1.969 1.929 1.975 - - 0 - 0.00%
2019-05-09 0 2.990 2.950 3.000 2.990 2.990 42,500 127,075 2.9900 1.969 1.942 1.975 1.969 1.969 64,547 1.9687 0.00%
2019-05-08 0 2.990 2.990 3.030 2.920 3.020 240,000 715,450 2.9810 1.969 1.969 1.995 1.923 1.988 364,501 1.9628 0.34%
2019-05-07 0 2.980 2.950 3.030 - - 0 0 - 1.962 1.942 1.995 - - 0 - 0.00%
2019-05-06 0 2.980 2.970 2.980 2.970 3.000 168,500 504,180 2.9922 1.962 1.956 1.962 1.956 1.975 255,910 1.9701 -0.67%
2019-05-03 0 3.000 2.910 3.040 - - 0 0 - 1.975 1.916 2.002 - - 0 - 0.00%
2019-05-02 0 3.000 2.910 3.040 - - 0 0 - 1.975 1.916 2.002 - - 0 - 0.00%
2019-04-30 0 3.000 2.920 3.000 - - 0 0 - 1.975 1.923 1.975 - - 0 - 0.00%
2019-04-29 0 3.000 2.940 3.000 3.000 3.000 2,500 7,500 3.0000 1.975 1.936 1.975 1.975 1.975 3,797 1.9753 0.00%
2019-04-26 0 3.000 2.950 3.050 - - 0 0 - 1.975 1.942 2.008 - - 0 - 0.00%
2019-04-25 0 3.000 2.950 3.060 - - 0 0 - 1.975 1.942 2.015 - - 0 - 0.00%
2019-04-24 0 3.000 2.950 3.050 - - 0 0 - 1.975 1.942 2.008 - - 0 - 0.00%
2019-04-23 0 3.000 2.980 3.050 - - 0 0 - 1.975 1.962 2.008 - - 0 - 0.00%
2019-04-18 0 3.000 3.000 3.060 3.000 3.000 18,000 53,975 2.9986 1.975 1.975 2.015 1.975 1.975 27,338 1.9744 -2.28%
2019-04-17 0 3.070 3.030 3.070 3.090 3.090 35,000 108,150 3.0900 2.021 1.995 2.021 2.035 2.035 53,156 2.0346 -0.32%
2019-04-16 0 3.080 3.030 3.090 3.060 3.080 170,000 522,350 3.0726 2.028 1.995 2.035 2.015 2.028 258,188 2.0231 0.65%
2019-04-15 0 3.060 3.010 3.080 3.020 3.060 262,500 798,250 3.0410 2.015 1.982 2.028 1.988 2.015 398,673 2.0023 2.34%
2019-04-12 0 2.990 2.990 3.040 2.980 2.990 10,000 29,850 2.9850 1.969 1.969 2.002 1.962 1.969 15,188 1.9654 0.34%
2019-04-11 0 2.980 2.930 2.980 2.900 3.000 45,000 132,100 2.9356 1.962 1.929 1.962 1.909 1.975 68,344 1.9329 1.71%
2019-04-10 0 2.930 2.930 3.010 2.910 2.940 40,000 116,975 2.9244 1.929 1.929 1.982 1.916 1.936 60,750 1.9255 -1.68%
2019-04-09 0 2.980 2.940 2.980 2.980 2.980 22,500 67,050 2.9800 1.962 1.936 1.962 1.962 1.962 34,172 1.9621 0.00%
2019-04-08 0 2.980 2.980 3.000 2.980 2.980 7,500 22,350 2.9800 1.962 1.962 1.975 1.962 1.962 11,391 1.9621 0.00%
2019-04-04 0 2.980 2.980 3.050 - - 0 0 - 1.962 1.962 2.008 - - 0 - 0.00%
2019-04-03 0 2.980 2.930 2.970 - - 0 0 - 1.962 1.929 1.956 - - 0 - 0.00%
2019-04-02 0 2.980 2.980 3.000 2.940 2.980 57,500 169,950 2.9557 1.962 1.962 1.975 1.936 1.962 87,328 1.9461 1.36%
2019-04-01 0 2.940 2.900 2.950 2.900 2.980 102,000 299,350 2.9348 1.936 1.909 1.942 1.909 1.962 154,913 1.9324 1.38%
2019-03-29 0 2.900 2.900 2.950 2.900 2.990 162,500 482,950 2.9720 1.909 1.909 1.942 1.909 1.969 246,797 1.9569 -2.03%
2019-03-28 0 2.960 2.900 2.980 2.930 2.960 117,500 345,125 2.9372 1.949 1.909 1.962 1.929 1.949 178,453 1.9340 -1.00%
2019-03-27 0 2.990 2.960 3.000 2.990 3.000 82,500 246,950 2.9933 1.969 1.949 1.975 1.969 1.975 125,297 1.9709 -1.97%
2019-03-26 0 3.050 3.000 3.050 3.050 3.050 10,000 30,500 3.0500 2.008 1.975 2.008 2.008 2.008 15,188 2.0082 1.67%
2019-03-25 0 3.000 3.000 3.060 3.000 3.010 76,000 228,580 3.0076 1.975 1.975 2.015 1.975 1.982 115,425 1.9803 -2.28%
2019-03-22 0 3.070 3.000 3.080 - - 0 0 - 2.021 1.975 2.028 - - 0 - 0.00%
2019-03-21 0 3.070 3.000 3.100 3.000 3.070 27,500 83,025 3.0191 2.021 1.975 2.041 1.975 2.021 41,766 1.9879 0.66%
2019-03-20 0 3.050 2.990 3.050 - - 0 0 - 2.008 1.969 2.008 - - 0 - -0.33%
2019-03-19 0 3.060 2.990 3.060 - - 0 0 - 2.015 1.969 2.015 - - 0 - 0.00%
2019-03-18 0 3.060 2.980 3.060 - - 0 0 - 2.015 1.962 2.015 - - 0 - -0.65%
2019-03-15 0 3.080 2.980 3.150 3.000 3.080 66,000 201,150 3.0477 2.028 1.962 2.074 1.975 2.028 100,238 2.0067 2.67%
2019-03-14 0 3.000 2.980 3.050 3.000 3.000 10,000 30,000 3.0000 1.975 1.962 2.008 1.975 1.975 15,188 1.9753 0.00%
2019-03-13 0 3.000 2.970 3.050 - - 0 0 - 1.975 1.956 2.008 - - 0 - 0.00%
2019-03-12 0 3.000 3.000 3.050 2.970 2.980 22,500 66,925 2.9744 1.975 1.975 2.008 1.956 1.962 34,172 1.9585 0.00%
2019-03-11 0 3.000 2.990 3.050 3.000 3.000 25,000 75,000 3.0000 1.975 1.969 2.008 1.975 1.975 37,969 1.9753 -0.66%
2019-03-08 0 3.020 3.020 3.080 3.000 3.010 17,500 52,600 3.0057 1.988 1.988 2.028 1.975 1.982 26,578 1.9791 -0.66%
2019-03-07 0 3.040 3.000 3.050 3.040 3.040 7,500 22,800 3.0400 2.002 1.975 2.008 2.002 2.002 11,391 2.0016 0.00%
2019-03-06 0 3.040 3.010 3.040 3.050 3.050 15,000 45,750 3.0500 2.002 1.982 2.002 2.008 2.008 22,781 2.0082 -0.33%
2019-03-05 0 3.050 3.000 3.100 - - 0 0 - 2.008 1.975 2.041 - - 0 - 0.00%
2019-03-04 0 3.050 3.050 3.110 3.050 3.050 2,500 7,625 3.0500 2.008 2.008 2.048 2.008 2.008 3,797 2.0082 0.00%
2019-03-01 0 3.050 2.990 3.080 3.050 3.050 17,500 53,375 3.0500 2.008 1.969 2.028 2.008 2.008 26,578 2.0082 0.00%
2019-02-28 0 3.050 3.050 3.080 3.050 3.050 15,000 45,750 3.0500 2.008 2.008 2.028 2.008 2.008 22,781 2.0082 -0.65%
2019-02-27 0 3.070 3.050 3.070 - - 0 0 - 2.021 2.008 2.021 - - 0 - 0.00%
2019-02-26 0 3.070 3.050 3.080 - - 0 0 - 2.021 2.008 2.028 - - 0 - 0.00%
2019-02-25 0 3.070 3.050 3.070 3.050 3.070 12,500 38,175 3.0540 2.021 2.008 2.021 2.008 2.021 18,984 2.0109 -0.32%
2019-02-22 0 3.080 3.010 3.080 3.080 3.080 10,000 30,800 3.0800 2.028 1.982 2.028 2.028 2.028 15,188 2.0280 0.33%
2019-02-21 0 3.070 3.020 3.080 - - 0 0 - 2.021 1.988 2.028 - - 0 - 0.00%
2019-02-20 0 3.070 3.010 3.080 3.050 3.070 25,000 76,625 3.0650 2.021 1.982 2.028 2.008 2.021 37,969 2.0181 0.00%
2019-02-19 0 3.070 3.050 3.080 3.070 3.070 17,500 53,725 3.0700 2.021 2.008 2.028 2.021 2.021 26,578 2.0214 0.33%
2019-02-18 0 3.060 3.010 3.070 3.060 3.070 30,000 91,875 3.0625 2.015 1.982 2.021 2.015 2.021 45,563 2.0165 -0.33%
2019-02-15 0 3.070 3.010 3.070 - - 27,500 84,425 3.0700 2.021 1.982 2.021 - - 41,766 2.0214 0.00%
2019-02-14 0 3.070 3.010 3.070 3.070 3.070 25,000 76,750 3.0700 2.021 1.982 2.021 2.021 2.021 37,969 2.0214 1.99%
2019-02-13 0 3.010 3.010 3.020 3.010 3.050 60,000 181,800 3.0300 1.982 1.982 1.988 1.982 2.008 91,125 1.9951 0.00%
2019-02-12 0 3.010 3.010 3.020 2.990 3.030 146,000 440,835 3.0194 1.982 1.982 1.988 1.969 1.995 221,738 1.9881 0.33%
2019-02-11 0 3.000 2.850 3.070 3.000 3.010 20,000 60,050 3.0025 1.975 1.877 2.021 1.975 1.982 30,375 1.9770 0.00%
2019-02-08 0 3.000 2.890 3.120 - - 0 0 - 1.975 1.903 2.054 - - 0 - 0.00%
2019-02-04 0 3.000 3.000 3.120 - - 0 0 - 1.975 1.975 2.054 - - 0 - 0.00%
2019-02-01 0 3.000 2.900 3.040 3.000 3.060 35,000 105,700 3.0200 1.975 1.909 2.002 1.975 2.015 53,156 1.9885 0.33%
2019-01-31 0 2.990 2.950 3.020 - - 0 0 - 1.969 1.942 1.988 - - 0 - 0.00%
2019-01-30 0 2.990 2.950 3.040 - - 0 0 - 1.969 1.942 2.002 - - 0 - 0.00%
2019-01-29 0 2.990 2.900 3.000 2.990 2.990 20,000 59,800 2.9900 1.969 1.909 1.975 1.969 1.969 30,375 1.9687 -1.64%
2019-01-28 0 3.040 2.980 3.080 2.910 3.040 57,500 169,800 2.9530 2.002 1.962 2.028 1.916 2.002 87,328 1.9444 1.33%
2019-01-25 0 3.000 2.940 3.050 2.990 3.040 15,000 45,275 3.0183 1.975 1.936 2.008 1.969 2.002 22,781 1.9874 2.39%
2019-01-24 0 2.930 2.920 3.040 2.930 2.930 15,000 43,950 2.9300 1.929 1.923 2.002 1.929 1.929 22,781 1.9292 0.00%
2019-01-23 0 2.930 2.930 3.050 - - 0 0 - 1.929 1.929 2.008 - - 0 - 0.00%
2019-01-22 0 2.930 2.900 3.000 2.930 2.930 2,500 7,325 2.9300 1.929 1.909 1.975 1.929 1.929 3,797 1.9292 0.00%
2019-01-21 0 2.930 2.930 3.090 - - 0 0 - 1.929 1.929 2.035 - - 0 - 1.03%
2019-01-18 0 2.900 2.900 3.000 - - 0 0 - 1.909 1.909 1.975 - - 0 - 0.00%
2019-01-17 0 2.900 2.810 3.000 - - 0 0 - 1.909 1.850 1.975 - - 0 - 0.00%
2019-01-16 0 2.900 2.800 3.100 - - 0 0 - 1.909 1.844 2.041 - - 0 - 0.00%
2019-01-15 0 2.900 2.850 3.000 2.900 2.900 20,000 58,000 2.9000 1.909 1.877 1.975 1.909 1.909 30,375 1.9095 0.00%
2019-01-14 0 2.900 2.840 3.000 - - 0 0 - 1.909 1.870 1.975 - - 0 - 0.00%
2019-01-11 0 2.900 2.860 3.000 - - 0 0 - 1.909 1.883 1.975 - - 0 - 0.00%
2019-01-10 0 2.900 2.850 2.980 - - 0 0 - 1.909 1.877 1.962 - - 0 - 0.00%
2019-01-09 0 2.900 2.800 2.990 - - 0 0 - 1.909 1.844 1.969 - - 0 - 0.00%
2019-01-08 0 2.900 2.810 2.980 - - 0 0 - 1.909 1.850 1.962 - - 0 - 0.00%
2019-01-07 0 2.900 2.900 3.000 - - 0 0 - 1.909 1.909 1.975 - - 0 - 0.03%
2019-01-04 0 2.920 2.920 3.010 2.920 2.920 7,500 21,900 2.9200 1.909 1.909 1.968 1.909 1.909 11,473 1.9088 0.69%
2019-01-03 0 2.900 2.900 3.050 2.890 2.930 40,000 116,350 2.9088 1.896 1.896 1.994 1.889 1.915 61,190 1.9014 -0.34%
2019-01-02 0 2.910 2.810 3.040 - - 0 0 - 1.902 1.837 1.987 - - 0 - 0.00%
2018-12-31 0 2.910 2.910 3.000 2.910 3.000 8,500 25,145 2.9582 1.902 1.902 1.961 1.902 1.961 13,003 1.9338 0.34%
2018-12-28 0 2.900 2.900 2.950 2.900 2.950 30,000 87,400 2.9133 1.896 1.896 1.928 1.896 1.928 45,893 1.9044 -2.68%
2018-12-27 0 2.980 2.910 2.980 3.040 3.040 62,500 182,200 2.9152 1.948 1.902 1.948 1.987 1.987 95,610 1.9057 2.41%
2018-12-24 0 2.910 2.910 2.920 2.900 2.910 25,000 72,725 2.9090 1.902 1.902 1.909 1.896 1.902 38,244 1.9016 -0.68%
2018-12-21 0 2.930 2.920 2.930 2.930 2.930 15,000 43,950 2.9300 1.915 1.909 1.915 1.915 1.915 22,946 1.9153 0.00%
2018-12-20 0 2.930 2.900 3.080 - - 0 0 - 1.915 1.896 2.013 - - 0 - 0.00%
2018-12-19 0 2.930 2.930 3.030 2.920 2.930 27,500 80,525 2.9282 1.915 1.915 1.981 1.909 1.915 42,068 1.9142 0.34%
2018-12-18 0 2.920 2.920 2.930 2.920 2.920 2,500 7,300 2.9200 1.909 1.909 1.915 1.909 1.909 3,824 1.9088 -0.68%
2018-12-17 0 2.940 2.940 2.970 2.930 2.940 15,000 44,050 2.9367 1.922 1.922 1.941 1.915 1.922 22,946 1.9197 -1.01%
2018-12-14 0 2.970 2.970 3.080 2.970 2.980 30,000 89,250 2.9750 1.941 1.941 2.013 1.941 1.948 45,893 1.9448 0.00%
2018-12-13 0 2.970 2.970 3.050 - - 0 0 - 1.941 1.941 1.994 - - 0 - 0.00%
2018-12-12 0 2.970 2.970 3.060 2.970 2.970 10,000 29,700 2.9700 1.941 1.941 2.000 1.941 1.941 15,298 1.9415 -2.62%
2018-12-11 0 3.050 3.000 3.050 3.050 3.050 20,000 61,000 3.0500 1.994 1.961 1.994 1.994 1.994 30,595 1.9938 3.39%
2018-12-10 0 2.950 2.910 2.950 - - 0 0 - 1.928 1.902 1.928 - - 0 - 0.00%
2018-12-07 0 2.950 2.950 3.100 - - 0 0 - 1.928 1.928 2.026 - - 0 - 0.34%
2018-12-06 0 2.940 2.920 2.950 - - 0 0 - 1.922 1.909 1.928 - - 0 - 0.00%
2018-12-05 0 2.940 2.940 2.950 2.940 2.950 97,500 287,450 2.9482 1.922 1.922 1.928 1.922 1.928 149,151 1.9272 -1.34%
2018-12-04 0 2.980 2.960 3.100 2.980 2.980 20,000 59,600 2.9800 1.948 1.935 2.026 1.948 1.948 30,595 1.9480 0.00%
2018-12-03 0 2.980 2.980 3.090 2.980 2.980 10,000 29,800 2.9800 1.948 1.948 2.020 1.948 1.948 15,298 1.9480 -3.87%
2018-11-30 0 3.100 2.960 3.100 3.100 3.100 4,000 12,400 3.1000 2.026 1.935 2.026 2.026 2.026 6,119 2.0265 5.08%
2018-11-29 0 2.950 2.950 3.000 2.950 2.950 2,500 7,375 2.9500 1.928 1.928 1.961 1.928 1.928 3,824 1.9284 -0.34%
2018-11-28 0 2.960 2.950 2.980 - - 0 0 - 1.935 1.928 1.948 - - 0 - 0.00%
2018-11-27 0 2.960 2.920 2.970 2.960 2.980 32,500 96,500 2.9692 1.935 1.909 1.941 1.935 1.948 49,717 1.9410 -0.67%
2018-11-26 0 2.980 2.950 2.980 2.900 2.980 5,000 14,700 2.9400 1.948 1.928 1.948 1.896 1.948 7,649 1.9219 0.00%
2018-11-23 0 2.980 2.960 2.980 - - 0 0 - 1.948 1.935 1.948 - - 0 - 0.00%
2018-11-22 0 2.980 2.960 2.990 2.980 2.980 7,500 22,350 2.9800 1.948 1.935 1.955 1.948 1.948 11,473 1.9480 -0.33%
2018-11-21 0 2.990 2.930 2.990 - - 0 0 - 1.955 1.915 1.955 - - 0 - 0.00%
2018-11-20 0 2.990 2.950 3.000 2.950 3.000 20,000 59,550 2.9775 1.955 1.928 1.961 1.928 1.961 30,595 1.9464 0.00%
2018-11-19 0 2.990 2.960 2.990 2.700 3.000 25,000 73,400 2.9360 1.955 1.935 1.955 1.765 1.961 38,244 1.9193 -0.33%
2018-11-16 0 3.000 2.960 3.090 - - 0 0 - 1.961 1.935 2.020 - - 0 - 0.00%
2018-11-15 0 3.000 2.990 3.060 3.000 3.000 27,500 82,500 3.0000 1.961 1.955 2.000 1.961 1.961 42,068 1.9611 0.00%
2018-11-14 0 3.000 2.980 3.000 2.990 3.000 55,000 164,975 2.9995 1.961 1.948 1.961 1.955 1.961 84,136 1.9608 0.00%
2018-11-13 0 3.000 2.990 3.200 3.000 3.050 50,000 150,500 3.0100 1.961 1.955 2.092 1.961 1.994 76,488 1.9676 -2.91%
2018-11-12 0 3.090 3.010 3.290 3.000 3.090 52,500 157,725 3.0043 2.020 1.968 2.151 1.961 2.020 80,312 1.9639 2.66%
2018-11-09 0 3.010 3.000 3.010 3.010 3.010 15,000 45,150 3.0100 1.968 1.961 1.968 1.968 1.968 22,946 1.9676 0.00%
2018-11-08 0 3.010 3.010 3.050 3.010 3.010 12,500 37,625 3.0100 1.968 1.968 1.994 1.968 1.968 19,122 1.9676 0.00%
2018-11-07 0 3.010 3.010 3.050 3.010 3.010 2,500 7,525 3.0100 1.968 1.968 1.994 1.968 1.968 3,824 1.9676 -1.31%
2018-11-06 0 3.050 2.990 3.050 2.990 3.050 29,000 86,890 2.9962 1.994 1.955 1.994 1.955 1.994 44,363 1.9586 -1.29%
2018-11-05 0 3.090 2.990 3.150 - - 0 0 - 2.020 1.955 2.059 - - 0 - 0.00%
2018-11-02 0 3.090 2.980 3.120 - - 0 0 - 2.020 1.948 2.040 - - 0 - 0.00%
2018-11-01 0 3.090 3.000 3.090 3.090 3.090 5,000 15,450 3.0900 2.020 1.961 2.020 2.020 2.020 7,649 2.0199 0.98%
2018-10-31 0 3.060 3.000 3.060 3.030 3.180 122,500 374,250 3.0551 2.000 1.961 2.000 1.981 2.079 187,395 1.9971 0.99%
2018-10-30 0 3.030 3.010 3.200 - - 0 0 - 1.981 1.968 2.092 - - 0 - 0.00%
2018-10-29 0 3.030 3.010 3.060 - - 0 0 - 1.981 1.968 2.000 - - 0 - 0.00%
2018-10-26 0 3.030 2.990 3.040 3.030 3.030 2,500 7,575 3.0300 1.981 1.955 1.987 1.981 1.981 3,824 1.9807 -0.98%
2018-10-25 0 3.060 3.000 3.060 - - 0 0 - 2.000 1.961 2.000 - - 0 - -0.65%
2018-10-24 0 3.080 2.980 3.080 3.110 3.110 2,500 7,775 3.1100 2.013 1.948 2.013 2.033 2.033 3,824 2.0330 2.33%
2018-10-23 0 3.010 3.000 3.060 3.010 3.010 32,500 97,825 3.0100 1.968 1.961 2.000 1.968 1.968 49,717 1.9676 0.00%
2018-10-22 0 3.010 3.010 3.110 3.010 3.020 6,000 18,035 3.0058 1.968 1.968 2.033 1.968 1.974 9,179 1.9649 -0.33%
2018-10-19 0 3.020 3.020 3.050 3.010 3.050 28,500 86,300 3.0281 1.974 1.974 1.994 1.968 1.994 43,598 1.9794 0.67%
2018-10-18 0 3.000 3.000 3.090 - - 0 0 - 1.961 1.961 2.020 - - 0 - 0.00%
2018-10-16 0 3.000 3.000 3.130 - - 0 0 - 1.961 1.961 2.046 - - 0 - 0.00%
2018-10-15 0 3.000 2.970 3.030 3.000 3.050 15,000 45,275 3.0183 1.961 1.941 1.981 1.961 1.994 22,946 1.9731 -0.33%
2018-10-12 0 3.010 3.000 3.060 3.010 3.030 40,000 120,700 3.0175 1.968 1.961 2.000 1.968 1.981 61,190 1.9725 0.00%
2018-10-11 0 3.010 3.010 3.050 3.010 3.050 50,000 150,800 3.0160 1.968 1.968 1.994 1.968 1.994 76,488 1.9716 -1.63%
2018-10-10 0 3.060 3.060 3.140 3.060 3.060 6,000 18,310 3.0517 2.000 2.000 2.053 2.000 2.000 9,179 1.9949 0.00%
2018-10-09 0 3.060 3.060 3.140 3.060 3.070 60,000 183,700 3.0617 2.000 2.000 2.053 2.000 2.007 91,785 2.0014 0.00%
2018-10-08 0 3.060 3.050 3.160 3.060 3.180 77,500 239,550 3.0910 2.000 1.994 2.066 2.000 2.079 118,556 2.0206 -2.93%
2018-10-05 0 3.170 3.160 3.230 3.150 3.230 30,000 95,700 3.1900 2.061 2.054 2.100 2.048 2.100 46,147 2.0738 -1.86%
2018-10-04 0 3.230 3.150 3.230 3.230 3.230 5,000 16,150 3.2300 2.100 2.048 2.100 2.100 2.100 7,691 2.0998 -0.31%
2018-10-03 0 3.240 3.130 3.250 - - 0 0 - 2.106 2.035 2.113 - - 0 - 0.00%
2018-10-02 0 3.240 3.140 3.240 3.200 3.240 17,500 56,400 3.2229 2.106 2.041 2.106 2.080 2.106 26,919 2.0952 1.25%
2018-09-28 0 3.200 3.200 3.250 - - 0 0 - 2.080 2.080 2.113 - - 0 - 1.27%
2018-09-27 0 3.160 3.160 3.180 3.160 3.200 37,500 118,950 3.1720 2.054 2.054 2.067 2.054 2.080 57,684 2.0621 -1.25%
2018-09-26 0 3.200 3.150 3.220 3.200 3.280 12,500 40,800 3.2640 2.080 2.048 2.093 2.080 2.132 19,228 2.1219 0.00%
2018-09-24 0 3.200 3.200 3.270 3.200 3.230 15,000 48,150 3.2100 2.080 2.080 2.126 2.080 2.100 23,074 2.0868 0.00%
2018-09-21 0 3.200 3.140 3.260 3.200 3.300 12,500 40,250 3.2200 2.080 2.041 2.119 2.080 2.145 19,228 2.0933 -2.14%
2018-09-20 0 3.270 3.140 3.280 - - 0 0 - 2.126 2.041 2.132 - - 0 - 0.00%
2018-09-19 0 3.270 3.150 3.270 - - 0 0 - 2.126 2.048 2.126 - - 0 - 0.00%
2018-09-18 0 3.270 3.100 3.270 - - 0 0 - 2.126 2.015 2.126 - - 0 - 0.00%
2018-09-17 0 3.270 3.120 3.270 3.110 3.300 15,000 47,950 3.1967 2.126 2.028 2.126 2.022 2.145 23,074 2.0781 -0.30%
2018-09-14 0 3.280 3.200 3.280 3.280 3.280 2,500 8,200 3.2800 2.132 2.080 2.132 2.132 2.132 3,846 2.1323 -0.30%
2018-09-13 0 3.290 3.240 3.290 3.130 3.290 33,500 105,975 3.1634 2.139 2.106 2.139 2.035 2.139 51,531 2.0565 0.00%
2018-09-12 0 3.290 3.120 3.290 3.290 3.290 10,000 32,900 3.2900 2.139 2.028 2.139 2.139 2.139 15,382 2.1388 0.30%
2018-09-11 0 3.280 3.120 3.280 - - 0 0 - 2.132 2.028 2.132 - - 0 - -0.61%
2018-09-10 0 3.300 3.090 3.300 3.300 3.300 10,000 33,000 3.3000 2.145 2.009 2.145 2.145 2.145 15,382 2.1453 0.00%
2018-09-07 0 3.300 3.100 3.350 3.300 3.300 5,000 16,500 3.3000 2.145 2.015 2.178 2.145 2.145 7,691 2.1453 2.80%
2018-09-06 0 3.210 3.100 3.250 - - 0 0 - 2.087 2.015 2.113 - - 0 - 0.00%
2018-09-05 0 3.210 3.110 3.210 - - 20,000 62,000 3.1000 2.087 2.022 2.087 - - 30,765 2.0153 0.00%
2018-09-04 0 3.210 3.090 3.280 - - 0 0 - 2.087 2.009 2.132 - - 0 - 0.00%
2018-09-03 0 3.210 3.210 3.260 - - 0 0 - 2.087 2.087 2.119 - - 0 - 0.31%
2018-08-31 0 3.200 3.140 3.200 3.150 3.280 40,000 127,950 3.1988 2.080 2.041 2.080 2.048 2.132 61,530 2.0795 -1.54%
2018-08-30 0 3.250 3.240 3.290 3.250 3.250 10,000 32,500 3.2500 2.113 2.106 2.139 2.113 2.113 15,382 2.1128 1.56%
2018-08-29 0 3.200 3.200 3.290 3.200 3.200 10,000 32,000 3.2000 2.080 2.080 2.139 2.080 2.080 15,382 2.0803 1.59%
2018-08-28 0 3.150 3.150 3.280 3.130 3.130 16,000 50,030 3.1269 2.048 2.048 2.132 2.035 2.035 24,612 2.0328 -2.17%
2018-08-27 0 3.220 3.190 3.300 3.220 3.220 10,000 32,200 3.2200 2.093 2.074 2.145 2.093 2.093 15,382 2.0933 1.26%
2018-08-24 0 3.180 3.130 3.220 - - 0 0 - 2.067 2.035 2.093 - - 0 - 0.00%
2018-08-23 0 3.180 3.130 3.220 - - 0 0 - 2.067 2.035 2.093 - - 0 - 0.00%
2018-08-22 0 3.180 3.140 3.220 - - 0 0 - 2.067 2.041 2.093 - - 0 - 0.00%
2018-08-21 0 3.180 3.180 3.220 - - 0 0 - 2.067 2.067 2.093 - - 0 - 0.32%
2018-08-20 0 3.170 3.150 3.180 - - 0 0 - 2.061 2.048 2.067 - - 0 - 0.00%
2018-08-17 0 3.170 3.150 3.180 3.170 3.180 30,000 95,200 3.1733 2.061 2.048 2.067 2.061 2.067 46,147 2.0630 0.00%
2018-08-16 0 3.170 3.160 3.290 3.150 3.170 42,500 134,475 3.1641 2.061 2.054 2.139 2.048 2.061 65,375 2.0570 -4.23%
2018-08-15 0 3.310 3.150 3.310 3.160 3.320 102,000 323,860 3.1751 2.152 2.048 2.152 2.054 2.158 156,901 2.0641 0.00%
2018-08-14 0 3.310 3.170 3.310 3.300 3.320 20,000 66,200 3.3100 2.152 2.061 2.152 2.145 2.158 30,765 2.1518 0.00%
2018-08-13 0 3.310 3.170 3.310 - - 0 0 - 2.152 2.061 2.152 - - 0 - 0.00%
2018-08-10 0 3.310 3.220 3.310 3.310 3.310 20,000 66,200 3.3100 2.152 2.093 2.152 2.152 2.152 30,765 2.1518 0.00%
2018-08-09 0 3.310 3.280 3.320 3.310 3.310 30,000 99,300 3.3100 2.152 2.132 2.158 2.152 2.152 46,147 2.1518 0.91%
2018-08-08 0 3.280 3.210 3.280 3.280 3.280 2,500 8,200 3.2800 2.132 2.087 2.132 2.132 2.132 3,846 2.1323 1.55%
2018-08-07 0 3.230 3.220 3.350 3.230 3.350 85,000 279,350 3.2865 2.100 2.093 2.178 2.100 2.178 130,751 2.1365 -2.12%
2018-08-06 0 3.300 3.210 3.300 3.180 3.330 95,000 305,725 3.2182 2.145 2.087 2.145 2.067 2.165 146,133 2.0921 -1.49%
2018-08-03 0 3.350 3.310 3.380 - - 0 0 - 2.178 2.152 2.197 - - 0 - 0.00%
2018-08-02 0 3.350 3.210 3.400 - - 0 0 - 2.178 2.087 2.210 - - 0 - 0.00%
2018-08-01 0 3.350 3.350 3.400 3.330 3.330 7,600 25,315 3.3309 2.178 2.178 2.210 2.165 2.165 11,691 2.1654 -1.47%
2018-07-31 0 3.400 3.330 3.400 3.420 3.420 2,500 8,550 3.4200 2.210 2.165 2.210 2.223 2.223 3,846 2.2233 0.59%
2018-07-30 0 3.380 3.420 3.450 3.300 3.450 15,000 50,300 3.3533 2.197 2.223 2.243 2.145 2.243 23,074 2.1800 -1.26%
2018-07-27 0 3.450 3.410 3.450 3.440 3.470 15,000 51,725 3.4483 2.225 2.199 2.225 2.219 2.238 23,256 2.2242 1.47%
2018-07-26 0 3.400 3.340 3.400 - - 0 0 - 2.193 2.154 2.193 - - 0 - 0.00%
2018-07-25 0 3.400 3.360 3.400 3.400 3.400 2,500 8,500 3.4000 2.193 2.167 2.193 2.193 2.193 3,876 2.1930 0.29%
2018-07-24 0 3.390 3.380 3.390 3.390 3.460 27,500 93,700 3.4073 2.187 2.180 2.187 2.187 2.232 42,635 2.1977 1.50%
2018-07-23 0 3.340 3.340 3.490 3.330 3.330 5,000 16,650 3.3300 2.154 2.154 2.251 2.148 2.148 7,752 2.1479 -4.02%
2018-07-20 0 3.480 3.330 3.500 - - 0 0 - 2.245 2.148 2.258 - - 0 - 0.00%
2018-07-19 0 3.480 3.330 3.480 - - 0 0 - 2.245 2.148 2.245 - - 0 - -0.29%
2018-07-18 0 3.490 3.400 3.490 3.400 3.490 18,000 62,525 3.4736 2.251 2.193 2.251 2.193 2.251 27,907 2.2405 -0.29%
2018-07-17 0 3.500 3.430 3.500 3.430 3.510 35,000 122,325 3.4950 2.258 2.212 2.258 2.212 2.264 54,263 2.2543 1.45%
2018-07-16 0 3.450 3.430 3.450 3.450 3.450 7,500 25,875 3.4500 2.225 2.212 2.225 2.225 2.225 11,628 2.2253 0.58%
2018-07-13 0 3.430 3.430 3.480 - - 0 0 - 2.212 2.212 2.245 - - 0 - 0.29%
2018-07-12 0 3.420 3.340 3.480 - - 0 0 - 2.206 2.154 2.245 - - 0 - 0.00%
2018-07-11 0 3.420 3.420 3.500 - - 0 0 - 2.206 2.206 2.258 - - 0 - 0.00%
2018-07-10 0 3.420 3.380 3.480 - - 0 0 - 2.206 2.180 2.245 - - 0 - 0.00%
2018-07-09 0 3.420 3.340 3.450 3.420 3.430 5,000 17,125 3.4250 2.206 2.154 2.225 2.206 2.212 7,752 2.2091 1.42%
2018-07-06 0 3.450 3.450 3.500 3.450 3.450 26,896 92,844 3.4520 2.175 2.175 2.206 2.175 2.175 42,664 2.1762 0.00%
2018-07-05 0 3.450 3.390 3.450 - - 0 0 - 2.175 2.137 2.175 - - 0 - 0.00%
2018-07-04 0 3.450 3.390 3.500 - - 0 0 - 2.175 2.137 2.206 - - 0 - 0.00%
2018-07-03 0 3.450 3.400 3.580 - - 0 0 - 2.175 2.143 2.257 - - 0 - 0.00%
2018-06-29 0 3.450 3.340 3.450 3.450 3.450 7,500 25,875 3.4500 2.175 2.106 2.175 2.175 2.175 11,897 2.1750 0.00%
2018-06-28 0 3.450 3.350 3.590 3.450 3.450 15,000 51,750 3.4500 2.175 2.112 2.263 2.175 2.175 23,794 2.1750 0.00%
2018-06-27 0 3.450 3.300 3.450 - - 0 0 - 2.175 2.080 2.175 - - 0 - 0.00%
2018-06-26 0 3.450 3.400 3.450 3.380 3.450 62,500 211,425 3.3828 2.175 2.143 2.175 2.131 2.175 99,140 2.1326 1.47%
2018-06-25 0 3.400 3.330 3.400 - - 0 0 - 2.143 2.099 2.143 - - 0 - -1.45%
2018-06-22 0 3.450 3.300 3.450 3.430 3.450 15,000 51,650 3.4433 2.175 2.080 2.175 2.162 2.175 23,794 2.1707 0.00%
2018-06-21 0 3.450 3.410 3.450 3.490 3.490 70,000 244,300 3.4900 2.175 2.150 2.175 2.200 2.200 111,037 2.2002 1.17%
2018-06-20 0 3.410 3.250 3.500 - - 0 0 - 2.150 2.049 2.206 - - 0 - 0.00%
2018-06-19 0 3.410 3.250 3.440 - - 0 0 - 2.150 2.049 2.169 - - 0 - 0.00%
2018-06-15 0 3.410 3.410 3.460 3.360 3.410 8,500 28,770 3.3847 2.150 2.150 2.181 2.118 2.150 13,483 2.1338 0.00%
2018-06-14 0 3.410 3.410 3.450 3.410 3.440 53,500 183,250 3.4252 2.150 2.150 2.175 2.150 2.169 84,864 2.1593 -0.58%
2018-06-13 0 3.430 3.360 3.430 3.360 3.440 27,500 94,400 3.4327 2.162 2.118 2.162 2.118 2.169 43,622 2.1641 0.29%
2018-06-12 0 3.420 3.420 3.480 3.360 3.400 20,000 67,475 3.3738 2.156 2.156 2.194 2.118 2.143 31,725 2.1269 0.59%
2018-06-11 0 3.400 3.360 3.480 - - 0 0 - 2.143 2.118 2.194 - - 0 - 0.00%
2018-06-08 0 3.400 3.400 3.480 3.340 3.400 32,500 109,525 3.3700 2.143 2.143 2.194 2.106 2.143 51,553 2.1245 -0.87%
2018-06-07 0 3.430 3.430 3.480 - - 0 0 - 2.162 2.162 2.194 - - 0 - 0.88%
2018-06-06 0 3.400 3.370 3.480 3.400 3.400 27,500 93,500 3.4000 2.143 2.125 2.194 2.143 2.143 43,622 2.1434 0.00%
2018-06-05 0 3.400 3.360 3.400 - - 0 0 - 2.143 2.118 2.143 - - 0 - 0.00%
2018-06-04 0 3.400 3.350 3.400 3.400 3.400 5,000 17,000 3.4000 2.143 2.112 2.143 2.143 2.143 7,931 2.1434 0.59%
2018-06-01 0 3.380 3.380 3.450 - - 0 0 - 2.131 2.131 2.175 - - 0 - 0.00%
2018-05-31 0 3.380 3.380 3.470 3.330 3.350 35,000 116,800 3.3371 2.131 2.131 2.188 2.099 2.112 55,518 2.1038 0.90%
2018-05-30 0 3.350 3.330 3.400 3.350 3.360 30,000 100,600 3.3533 2.112 2.099 2.143 2.112 2.118 47,587 2.1140 -3.18%
2018-05-29 0 3.460 3.350 3.470 - - 0 0 - 2.181 2.112 2.188 - - 0 - 0.00%
2018-05-28 0 3.460 3.420 3.480 3.390 3.460 49,000 167,695 3.4223 2.181 2.156 2.194 2.137 2.181 77,726 2.1575 -0.86%
2018-05-25 0 3.490 3.420 3.500 3.450 3.490 27,504 95,089 3.4573 2.200 2.156 2.206 2.175 2.200 43,628 2.1795 -1.41%
2018-05-24 0 3.540 3.400 3.540 - - 0 0 - 2.232 2.143 2.232 - - 0 - 0.00%
2018-05-23 0 3.540 3.440 3.540 3.520 3.550 30,000 106,200 3.5400 2.232 2.169 2.232 2.219 2.238 47,587 2.2317 -0.28%
2018-05-21 0 3.550 3.400 3.560 3.380 3.560 40,000 140,350 3.5088 2.238 2.143 2.244 2.131 2.244 63,450 2.2120 4.41%
2018-05-18 0 3.400 3.400 3.540 3.400 3.400 10,000 34,000 3.4000 2.143 2.143 2.232 2.143 2.143 15,862 2.1434 -1.45%
2018-05-17 0 3.450 3.450 3.570 3.450 3.450 22,500 77,625 3.4500 2.175 2.175 2.251 2.175 2.175 35,690 2.1750 0.00%
2018-05-16 0 3.450 3.450 3.550 - - 10 35 3.5000 2.175 2.175 2.238 - - 16 2.2065 0.00%
2018-05-15 0 3.450 3.450 3.530 3.330 3.530 8,000 27,486 3.4358 2.175 2.175 2.225 2.099 2.225 12,690 2.1660 -2.27%
2018-05-14 0 3.530 3.340 3.530 3.530 3.530 5,000 17,650 3.5300 2.225 2.106 2.225 2.225 2.225 7,931 2.2254 0.00%
2018-05-11 0 3.530 3.530 3.600 3.480 3.510 54,000 188,795 3.4962 2.225 2.225 2.270 2.194 2.213 85,657 2.2041 0.28%
2018-05-10 0 3.520 3.450 3.520 - - 0 0 - 2.219 2.175 2.219 - - 0 - 0.00%
2018-05-09 0 3.520 3.430 3.520 - - 0 0 - 2.219 2.162 2.219 - - 0 - 0.00%
2018-05-08 0 3.520 3.450 3.520 - - 0 0 - 2.219 2.175 2.219 - - 0 - -1.12%
2018-05-07 0 3.560 3.440 3.580 - - 0 0 - 2.244 2.169 2.257 - - 0 - 0.00%
2018-05-04 0 3.560 3.440 3.560 3.580 3.580 5,001 17,903 3.5799 2.244 2.169 2.244 2.257 2.257 7,933 2.2568 0.00%
2018-05-03 0 3.560 3.430 3.580 - - 25,001 89,003 3.5600 2.244 2.162 2.257 - - 39,658 2.2443 0.00%
2018-05-02 0 3.560 3.430 3.560 3.560 3.630 25,000 89,350 3.5740 2.244 2.162 2.244 2.244 2.288 39,656 2.2531 0.85%
2018-04-30 0 3.530 3.420 3.530 3.540 3.540 2,500 8,850 3.5400 2.225 2.156 2.225 2.232 2.232 3,966 2.2317 0.57%
2018-04-27 0 3.510 3.410 3.540 - - 0 0 - 2.213 2.150 2.232 - - 0 - 0.00%
2018-04-26 0 3.510 3.410 3.530 - - 0 0 - 2.213 2.150 2.225 - - 0 - 0.00%
2018-04-25 0 3.510 3.420 3.510 - - 0 0 - 2.213 2.156 2.213 - - 0 - 0.00%
2018-04-24 0 3.510 3.420 3.520 3.510 3.510 10,000 35,100 3.5100 2.213 2.156 2.219 2.213 2.213 15,862 2.2128 0.00%
2018-04-23 0 3.510 3.410 3.510 3.510 3.510 5,000 17,550 3.5100 2.213 2.150 2.213 2.213 2.213 7,931 2.2128 0.00%
2018-04-20 0 3.510 3.400 3.510 3.510 3.510 2,510 8,810 3.5100 2.213 2.143 2.213 2.213 2.213 3,981 2.2128 0.00%
2018-04-19 0 3.510 3.420 3.510 - - 0 0 - 2.213 2.156 2.213 - - 0 - 0.00%
2018-04-18 0 3.510 3.450 3.510 3.410 3.520 39,000 134,925 3.4596 2.213 2.175 2.213 2.150 2.219 61,863 2.1810 1.15%
2018-04-17 0 3.470 3.410 3.470 - - 500 1,695 3.3900 2.188 2.150 2.188 - - 793 2.1371 -1.42%
2018-04-16 0 3.520 3.410 3.520 - - 0 0 - 2.219 2.150 2.219 - - 0 - 0.00%
2018-04-13 0 3.520 3.420 3.540 3.500 3.520 40,000 140,450 3.5113 2.219 2.156 2.232 2.206 2.219 63,450 2.2136 0.28%
2018-04-12 0 3.510 3.440 3.510 - - 0 0 - 2.213 2.169 2.213 - - 0 - 0.00%
2018-04-11 0 3.510 3.470 3.520 3.470 3.510 72,000 251,745 3.4965 2.213 2.188 2.219 2.188 2.213 114,209 2.2042 0.00%
2018-04-10 0 3.510 3.500 3.510 3.500 3.510 47,500 166,350 3.5021 2.213 2.206 2.213 2.206 2.213 75,347 2.2078 0.29%
2018-04-09 0 3.500 3.450 3.500 3.360 3.520 25,000 85,895 3.4358 2.206 2.175 2.206 2.118 2.219 39,656 2.1660 -0.57%
2018-04-06 0 3.520 3.430 3.530 - - 0 0 - 2.219 2.162 2.225 - - 0 - 0.00%
2018-04-04 0 3.520 3.490 3.520 3.500 3.520 20,000 70,150 3.5075 2.219 2.200 2.219 2.206 2.219 31,725 2.2112 0.00%
2018-04-03 0 3.520 3.440 3.520 3.510 3.520 37,500 131,950 3.5187 2.219 2.169 2.219 2.213 2.219 59,484 2.2182 0.00%
2018-03-29 0 3.520 3.430 3.520 3.520 3.520 5,000 17,600 3.5200 2.219 2.162 2.219 2.219 2.219 7,931 2.2191 0.00%
2018-03-28 0 3.520 3.510 3.520 3.500 3.540 75,000 263,600 3.5147 2.219 2.213 2.219 2.206 2.232 118,968 2.2157 0.86%
2018-03-27 0 3.490 3.430 3.490 3.490 3.500 5,000 17,475 3.4950 2.200 2.162 2.200 2.200 2.206 7,931 2.2033 0.00%
2018-03-26 0 3.490 3.350 3.490 3.480 3.500 25,000 87,175 3.4870 2.200 2.112 2.200 2.194 2.206 39,656 2.1983 0.00%
2018-03-23 0 3.490 3.400 3.500 3.470 3.490 7,500 26,125 3.4833 2.200 2.143 2.206 2.188 2.200 11,897 2.1960 0.58%
2018-03-22 0 3.470 3.350 3.470 3.490 3.490 5,000 17,450 3.4900 2.188 2.112 2.188 2.200 2.200 7,931 2.2002 -0.57%
2018-03-21 0 3.490 3.350 3.500 - - 0 0 - 2.200 2.112 2.206 - - 0 - 0.00%
2018-03-20 0 3.490 3.350 3.490 - - 0 0 - 2.200 2.112 2.200 - - 0 - 0.00%
2018-03-19 0 3.490 3.370 3.490 3.340 3.500 7,500 25,450 3.3933 2.200 2.125 2.200 2.106 2.206 11,897 2.1392 -0.29%
2018-03-16 0 3.500 3.350 3.500 - - 0 0 - 2.206 2.112 2.206 - - 0 - 0.00%
2018-03-15 0 3.500 3.340 3.500 3.480 3.500 22,500 78,450 3.4867 2.206 2.106 2.206 2.194 2.206 35,690 2.1981 2.94%
2018-03-14 0 3.400 3.340 3.480 - - 0 0 - 2.143 2.106 2.194 - - 0 - 0.00%
2018-03-13 0 3.400 3.280 3.480 - - 0 0 - 2.143 2.068 2.194 - - 0 - 0.00%
2018-03-12 0 3.400 3.400 3.480 3.400 3.400 5,000 17,000 3.4000 2.143 2.143 2.194 2.143 2.143 7,931 2.1434 0.00%
2018-03-09 0 3.400 3.310 3.400 - - 2,000 6,520 3.2600 2.143 2.087 2.143 - - 3,172 2.0552 -2.02%
2018-03-08 0 3.470 3.290 3.470 3.490 3.490 5,000 17,450 3.4900 2.188 2.074 2.188 2.200 2.200 7,931 2.2002 6.77%
2018-03-07 0 3.250 3.250 3.490 3.250 3.320 10,000 32,850 3.2850 2.049 2.049 2.200 2.049 2.093 15,862 2.0709 -4.41%
2018-03-06 0 3.400 3.310 3.490 - - 0 0 - 2.143 2.087 2.200 - - 0 - 0.00%
2018-03-05 0 3.400 3.310 3.490 - - 0 0 - 2.143 2.087 2.200 - - 0 - 0.00%
2018-03-02 0 3.400 3.320 3.490 - - 0 0 - 2.143 2.093 2.200 - - 0 - 0.00%
2018-03-01 0 3.400 3.320 3.490 - - 0 0 - 2.143 2.093 2.200 - - 0 - 0.00%
2018-02-28 0 3.400 3.360 3.490 3.400 3.400 17,500 59,500 3.4000 2.143 2.118 2.200 2.143 2.143 27,759 2.1434 0.29%
2018-02-27 0 3.390 3.350 3.430 3.340 3.390 47,500 159,650 3.3611 2.137 2.112 2.162 2.106 2.137 75,347 2.1189 -3.14%
2018-02-26 0 3.500 3.310 3.500 3.360 3.540 10,000 34,750 3.4750 2.206 2.087 2.206 2.118 2.232 15,862 2.1907 4.79%
2018-02-23 0 3.340 3.320 3.540 3.340 3.340 12,000 39,940 3.3283 2.106 2.093 2.232 2.106 2.106 19,035 2.0982 0.00%
2018-02-22 0 3.340 3.340 3.540 3.330 3.340 157,500 525,975 3.3395 2.106 2.106 2.232 2.099 2.106 249,833 2.1053 0.00%
2018-02-21 0 3.340 3.290 3.500 - - 0 0 - 2.106 2.074 2.206 - - 0 - 0.00%
2018-02-20 0 3.340 3.290 3.540 - - 0 0 - 2.106 2.074 2.232 - - 0 - 0.00%
2018-02-15 0 3.340 3.300 3.500 - - 0 0 - 2.106 2.080 2.206 - - 0 - 0.00%
2018-02-14 0 3.340 3.250 3.460 - - 0 0 - 2.106 2.049 2.181 - - 0 - 0.00%
2018-02-13 0 3.340 3.340 3.440 3.340 3.340 24,000 80,085 3.3369 2.106 2.106 2.169 2.106 2.106 38,070 2.1036 0.00%
2018-02-12 0 3.340 3.340 3.400 - - 0 0 - 2.106 2.106 2.143 - - 0 - 0.00%
2018-02-09 0 3.340 3.340 3.400 3.300 3.340 52,500 173,950 3.3133 2.106 2.106 2.143 2.080 2.106 83,278 2.0888 0.00%
2018-02-08 0 3.340 3.320 3.390 3.340 3.340 7,500 25,050 3.3400 2.106 2.093 2.137 2.106 2.106 11,897 2.1056 0.00%
2018-02-07 0 3.340 3.330 3.340 3.310 3.380 60,000 200,450 3.3408 2.106 2.099 2.106 2.087 2.131 95,175 2.1061 0.30%
2018-02-06 0 3.330 3.330 3.390 3.320 3.400 16,500 55,250 3.3485 2.099 2.099 2.137 2.093 2.143 26,173 2.1110 -1.77%
2018-02-05 0 3.390 3.370 3.440 3.380 3.390 35,000 118,500 3.3857 2.137 2.125 2.169 2.131 2.137 55,518 2.1344 0.00%
2018-02-02 0 3.390 3.390 3.400 3.390 3.390 5,000 16,950 3.3900 2.137 2.137 2.143 2.137 2.137 7,931 2.1371 -0.29%
2018-02-01 0 3.400 3.330 3.460 - - 0 0 - 2.143 2.099 2.181 - - 0 - 0.00%
2018-01-31 0 3.400 3.340 3.450 3.400 3.400 14,500 49,100 3.3862 2.143 2.106 2.175 2.143 2.143 23,001 2.1347 0.00%
2018-01-30 0 3.400 3.330 3.440 - - 0 0 - 2.143 2.099 2.169 - - 0 - 0.00%
2018-01-29 0 3.400 3.350 3.470 - - 0 0 - 2.143 2.112 2.188 - - 0 - 0.00%
2018-01-26 0 3.400 3.360 3.420 3.400 3.450 77,506 264,795 3.4164 2.143 2.118 2.156 2.143 2.175 122,943 2.1538 -1.16%
2018-01-25 0 3.440 3.400 3.460 3.340 3.440 84,000 286,085 3.4058 2.169 2.143 2.181 2.106 2.169 133,244 2.1471 1.47%
2018-01-24 0 3.390 3.390 3.440 3.390 3.440 92,500 314,425 3.3992 2.137 2.137 2.169 2.137 2.169 146,727 2.1429 -2.59%
2018-01-23 0 3.480 3.460 3.520 3.440 3.540 62,500 218,475 3.4956 2.194 2.181 2.219 2.169 2.232 99,140 2.2037 0.87%
2018-01-22 0 3.450 3.420 3.450 3.410 3.480 85,000 292,775 3.4444 2.175 2.156 2.175 2.150 2.194 134,831 2.1714 0.00%
2018-01-19 0 3.450 3.410 3.470 - - 0 0 - 2.175 2.150 2.188 - - 0 - 0.00%
2018-01-18 0 3.450 3.430 3.450 3.410 3.480 72,500 250,225 3.4514 2.175 2.162 2.175 2.150 2.194 115,003 2.1758 0.88%
2018-01-17 0 3.420 3.420 3.470 3.410 3.410 12,000 40,800 3.4000 2.156 2.156 2.188 2.150 2.150 19,035 2.1434 0.29%
2018-01-16 0 3.410 3.410 3.500 3.400 3.410 61,000 207,795 3.4065 2.150 2.150 2.206 2.143 2.150 96,761 2.1475 -1.16%
2018-01-15 0 3.450 3.450 3.500 3.450 3.450 4,500 15,445 3.4322 2.175 2.175 2.206 2.175 2.175 7,138 2.1637 0.58%
2018-01-12 0 3.430 3.430 3.500 - - 0 0 - 2.162 2.162 2.206 - - 0 - 0.29%
2018-01-11 0 3.420 3.420 3.500 - - 0 0 - 2.156 2.156 2.206 - - 0 - 0.00%
2018-01-10 0 3.420 3.420 3.500 3.420 3.420 12,500 42,750 3.4200 2.156 2.156 2.206 2.156 2.156 19,828 2.1560 0.00%
2018-01-09 0 3.420 3.420 3.500 3.400 3.420 29,000 98,790 3.4066 2.156 2.156 2.206 2.143 2.156 46,001 2.1476 -1.16%
2018-01-08 0 3.460 3.460 3.500 - - 0 0 - 2.181 2.181 2.206 - - 0 - 0.00%
2018-01-05 0 3.460 3.420 3.500 3.460 3.460 10,000 34,600 3.4600 2.181 2.156 2.206 2.181 2.181 15,862 2.1813 -1.14%
2018-01-04 0 3.500 3.430 3.500 3.500 3.500 20,000 70,000 3.5000 2.206 2.162 2.206 2.206 2.206 31,725 2.2065 0.00%
2018-01-03 0 3.500 3.420 3.500 - - 0 0 - 2.206 2.156 2.206 - - 0 - 0.00%
2018-01-02 0 3.500 3.410 3.510 - - 0 0 - 2.206 2.150 2.213 - - 0 - 0.00%
2017-12-29 0 3.500 3.420 3.550 3.420 3.500 27,500 95,250 3.4636 2.206 2.156 2.238 2.156 2.206 43,622 2.1835 0.60%
2017-12-28 0 3.500 3.420 3.530 3.500 3.500 7,500 26,250 3.5000 2.193 2.143 2.212 2.193 2.193 11,969 2.1932 0.00%
2017-12-27 0 3.500 3.440 3.530 - - 0 0 - 2.193 2.156 2.212 - - 0 - 0.00%
2017-12-22 0 3.500 3.420 3.500 3.500 3.510 12,500 43,800 3.5040 2.193 2.143 2.193 2.193 2.199 19,948 2.1957 -0.57%
2017-12-21 0 3.520 3.390 3.520 3.520 3.530 40,000 141,150 3.5288 2.206 2.124 2.206 2.206 2.212 63,833 2.2112 0.28%
2017-12-20 0 3.510 3.400 3.510 - - 10 33 3.3000 2.199 2.131 2.199 - - 16 2.0679 0.00%
2017-12-19 0 3.510 3.380 3.510 3.350 3.520 143,000 496,705 3.4735 2.199 2.118 2.199 2.099 2.206 228,202 2.1766 2.93%
2017-12-18 0 3.410 3.330 3.420 3.400 3.500 90,000 310,425 3.4492 2.137 2.087 2.143 2.131 2.193 143,624 2.1614 2.10%
2017-12-15 0 3.340 3.310 3.400 - - 0 0 - 2.093 2.074 2.131 - - 0 - 0.00%
2017-12-14 0 3.340 3.340 3.460 3.340 3.360 17,500 58,500 3.3429 2.093 2.093 2.168 2.093 2.106 27,927 2.0948 -2.05%
2017-12-13 0 3.410 3.320 3.410 3.400 3.410 12,500 42,525 3.4020 2.137 2.080 2.137 2.131 2.137 19,948 2.1318 2.10%
2017-12-12 0 3.340 3.330 3.500 3.340 3.340 30,000 100,200 3.3400 2.093 2.087 2.193 2.093 2.093 47,875 2.0930 0.60%
2017-12-11 0 3.320 3.300 3.340 - - 0 0 - 2.080 2.068 2.093 - - 0 - 0.00%
2017-12-08 0 3.320 3.310 3.340 - - 0 0 - 2.080 2.074 2.093 - - 0 - 0.00%
2017-12-07 0 3.320 3.320 3.340 - - 0 0 - 2.080 2.080 2.093 - - 0 - 0.00%
2017-12-06 0 3.320 3.310 3.330 3.320 3.320 40,000 132,800 3.3200 2.080 2.074 2.087 2.080 2.080 63,833 2.0804 0.30%
2017-12-05 0 3.310 3.310 3.390 - - 0 0 - 2.074 2.074 2.124 - - 0 - 0.00%
2017-12-04 0 3.310 3.310 3.390 3.300 3.300 35,000 115,500 3.3000 2.074 2.074 2.124 2.068 2.068 55,854 2.0679 -1.49%
2017-12-01 0 3.360 3.300 3.400 3.360 3.360 2,500 8,400 3.3600 2.106 2.068 2.131 2.106 2.106 3,990 2.1055 0.00%
2017-11-30 0 3.360 3.310 3.400 - - 0 0 - 2.106 2.074 2.131 - - 0 - 0.00%
2017-11-29 0 3.360 3.310 3.390 - - 0 0 - 2.106 2.074 2.124 - - 0 - 0.00%
2017-11-28 0 3.360 3.300 3.400 - - 0 0 - 2.106 2.068 2.131 - - 0 - 0.00%
2017-11-27 0 3.360 3.300 3.400 - - 0 0 - 2.106 2.068 2.131 - - 0 - 0.00%
2017-11-24 0 3.360 3.300 3.400 - - 0 0 - 2.106 2.068 2.131 - - 0 - 0.00%
2017-11-23 0 3.360 3.350 3.410 3.360 3.360 30,000 100,800 3.3600 2.106 2.099 2.137 2.106 2.106 47,875 2.1055 0.30%
2017-11-22 0 3.350 3.300 3.350 - - 0 0 - 2.099 2.068 2.099 - - 0 - -0.59%
2017-11-21 0 3.370 3.370 3.460 3.340 3.340 17,500 58,450 3.3400 2.112 2.112 2.168 2.093 2.093 27,927 2.0930 -2.60%
2017-11-20 0 3.460 3.380 3.460 3.470 3.500 22,500 78,300 3.4800 2.168 2.118 2.168 2.174 2.193 35,906 2.1807 0.00%
2017-11-17 0 3.460 3.340 3.460 3.460 3.460 12,500 43,250 3.4600 2.168 2.093 2.168 2.168 2.168 19,948 2.1682 0.00%
2017-11-16 0 3.460 3.460 3.500 3.460 3.460 8,000 27,665 3.4581 2.168 2.168 2.193 2.168 2.168 12,767 2.1670 0.29%
2017-11-15 0 3.450 3.410 3.480 3.450 3.490 195,000 675,925 3.4663 2.162 2.137 2.181 2.162 2.187 311,184 2.1721 -0.58%
2017-11-14 0 3.470 3.370 3.470 3.340 3.470 144,000 492,800 3.4222 2.174 2.112 2.174 2.093 2.174 229,798 2.1445 2.06%
2017-11-13 0 3.400 3.320 3.400 3.400 3.400 17,000 57,540 3.3847 2.131 2.080 2.131 2.131 2.131 27,129 2.1210 0.00%
2017-11-10 0 3.400 3.330 3.400 3.360 3.400 126,000 426,340 3.3837 2.131 2.087 2.131 2.106 2.131 201,073 2.1203 1.19%
2017-11-09 0 3.360 3.310 3.370 3.300 3.360 99,000 327,830 3.3114 2.106 2.074 2.112 2.068 2.106 157,986 2.0751 1.82%
2017-11-08 0 3.300 3.300 3.380 3.300 3.300 2,500 8,250 3.3000 2.068 2.068 2.118 2.068 2.068 3,990 2.0679 -2.37%
2017-11-07 0 3.380 3.310 3.380 3.370 3.380 32,500 109,800 3.3785 2.118 2.074 2.118 2.112 2.118 51,864 2.1171 0.00%
2017-11-06 0 3.380 3.320 3.380 3.370 3.400 130,000 440,425 3.3879 2.118 2.080 2.118 2.112 2.131 207,456 2.1230 0.60%
2017-11-03 0 3.360 3.330 3.360 - - 0 0 - 2.106 2.087 2.106 - - 0 - -0.88%
2017-11-02 0 3.390 3.340 3.390 3.330 3.390 25,000 83,600 3.3440 2.124 2.093 2.124 2.087 2.124 39,895 2.0955 0.00%
2017-11-01 0 3.390 3.320 3.390 3.390 3.400 120,000 407,950 3.3996 2.124 2.080 2.124 2.124 2.131 191,498 2.1303 0.00%
2017-10-31 0 3.390 3.320 3.390 - - 0 0 - 2.124 2.080 2.124 - - 0 - 0.00%
2017-10-30 0 3.390 3.320 3.390 3.390 3.390 22,500 76,275 3.3900 2.124 2.080 2.124 2.124 2.124 35,906 2.1243 0.59%
2017-10-27 0 3.370 3.310 3.380 3.370 3.370 5,000 16,850 3.3700 2.112 2.074 2.118 2.112 2.112 7,979 2.1118 1.51%
2017-10-26 0 3.320 3.320 3.370 3.320 3.320 120,000 398,400 3.3200 2.080 2.080 2.112 2.080 2.080 191,498 2.0804 -1.48%
2017-10-25 0 3.370 3.320 3.370 3.360 3.380 121,000 407,960 3.3716 2.112 2.080 2.112 2.106 2.118 193,094 2.1128 0.30%
2017-10-24 0 3.360 3.310 3.360 3.310 3.360 5,000 16,675 3.3350 2.106 2.074 2.106 2.074 2.106 7,979 2.0898 0.60%
2017-10-23 0 3.340 3.320 3.340 3.340 3.360 135,500 454,750 3.3561 2.093 2.080 2.093 2.093 2.106 216,233 2.1031 0.00%
2017-10-20 0 3.340 3.310 3.340 3.340 3.350 45,500 152,250 3.3462 2.093 2.074 2.093 2.093 2.099 72,610 2.0968 0.00%
2017-10-19 0 3.340 3.280 3.340 3.320 3.340 90,000 299,150 3.3239 2.093 2.055 2.093 2.080 2.093 143,624 2.0829 0.60%
2017-10-18 0 3.320 3.290 3.320 3.320 3.320 2,500 8,300 3.3200 2.080 2.062 2.080 2.080 2.080 3,990 2.0804 0.61%
2017-10-17 0 3.300 3.280 3.320 3.300 3.320 18,000 59,425 3.3014 2.068 2.055 2.080 2.068 2.080 28,725 2.0688 -0.30%
2017-10-16 0 3.310 3.300 3.310 3.300 3.350 275,000 911,625 3.3150 2.074 2.068 2.074 2.068 2.099 438,850 2.0773 -2.07%
2017-10-13 0 3.380 3.350 3.420 3.380 3.380 13,500 45,550 3.3741 2.118 2.099 2.143 2.118 2.118 21,544 2.1143 -0.59%
2017-10-12 0 3.400 3.350 3.430 - - 0 0 - 2.131 2.099 2.149 - - 0 - 0.00%
2017-10-11 0 3.400 3.400 3.420 3.400 3.400 65,000 221,000 3.4000 2.131 2.131 2.143 2.131 2.131 103,728 2.1306 0.00%
2017-10-10 0 3.400 3.300 3.400 3.350 3.400 155,000 523,225 3.3756 2.131 2.068 2.131 2.099 2.131 247,352 2.1153 1.49%
2017-10-09 0 3.350 3.310 3.350 3.320 3.360 97,500 325,975 3.3433 2.099 2.074 2.099 2.080 2.106 155,592 2.0951 -0.52%
2017-10-06 0 3.390 3.320 3.400 3.270 3.490 413,000 1,365,375 3.3060 2.110 2.067 2.116 2.036 2.172 663,476 2.0579 1.50%
2017-10-04 0 3.340 3.340 3.380 3.340 3.340 57,000 190,280 3.3382 2.079 2.079 2.104 2.079 2.079 91,569 2.0780 0.00%
2017-10-03 0 3.340 3.340 3.370 - - 0 0 - 2.079 2.079 2.098 - - 0 - 0.30%
2017-09-29 0 3.330 3.330 3.370 3.320 3.380 127,500 427,000 3.3490 2.073 2.073 2.098 2.067 2.104 204,826 2.0847 0.30%
2017-09-28 0 3.320 3.320 3.360 3.320 3.320 20,000 66,400 3.3200 2.067 2.067 2.092 2.067 2.067 32,130 2.0666 0.61%
2017-09-27 0 3.300 3.300 3.370 - - 1,000 3,260 3.2600 2.054 2.054 2.098 - - 1,606 2.0293 0.00%
2017-09-26 0 3.300 3.300 3.370 3.300 3.300 28,000 92,370 3.2989 2.054 2.054 2.098 2.054 2.054 44,981 2.0535 -0.30%
2017-09-25 0 3.310 3.300 3.350 3.310 3.390 45,000 149,475 3.3217 2.060 2.054 2.085 2.060 2.110 72,292 2.0677 0.30%
2017-09-22 0 3.300 3.290 3.310 3.270 3.330 247,500 816,165 3.2976 2.054 2.048 2.060 2.036 2.073 397,604 2.0527 -1.79%
2017-09-21 0 3.360 3.350 3.380 3.350 3.370 182,500 611,650 3.3515 2.092 2.085 2.104 2.085 2.098 293,183 2.0862 -0.59%
2017-09-20 0 3.380 3.360 3.390 - - 0 0 - 2.104 2.092 2.110 - - 0 - 0.00%
2017-09-19 0 3.380 3.380 3.400 - - 0 0 - 2.104 2.104 2.116 - - 0 - 0.30%
2017-09-18 0 3.370 3.370 3.390 3.360 3.360 21,000 70,530 3.3586 2.098 2.098 2.110 2.092 2.092 33,736 2.0906 0.30%
2017-09-15 0 3.360 3.360 3.400 3.340 3.340 10,000 33,400 3.3400 2.092 2.092 2.116 2.079 2.079 16,065 2.0791 0.00%
2017-09-14 0 3.360 3.360 3.380 3.350 3.350 2,500 8,375 3.3500 2.092 2.092 2.104 2.085 2.085 4,016 2.0853 0.00%
2017-09-13 0 3.360 3.360 3.400 3.340 3.360 25,000 83,725 3.3490 2.092 2.092 2.116 2.079 2.092 40,162 2.0847 0.00%
2017-09-12 0 3.360 3.360 3.400 3.350 3.350 4,000 13,340 3.3350 2.092 2.092 2.116 2.085 2.085 6,426 2.0760 -1.18%
2017-09-11 0 3.400 3.360 3.400 3.400 3.400 65,000 221,000 3.4000 2.116 2.092 2.116 2.116 2.116 104,421 2.1164 0.00%
2017-09-08 0 3.400 3.360 3.420 - - 0 0 - 2.116 2.092 2.129 - - 0 - 0.00%
2017-09-07 0 3.400 3.360 3.400 3.400 3.400 7,500 25,500 3.4000 2.116 2.092 2.116 2.116 2.116 12,049 2.1164 0.00%
2017-09-06 0 3.400 3.400 3.430 3.400 3.400 10,000 34,000 3.4000 2.116 2.116 2.135 2.116 2.116 16,065 2.1164 -0.29%
2017-09-05 0 3.410 3.350 3.410 - - 0 0 - 2.123 2.085 2.123 - - 0 - 0.00%
2017-09-04 0 3.410 3.340 3.410 - - 0 0 - 2.123 2.079 2.123 - - 0 - 0.00%
2017-09-01 0 3.410 3.400 3.410 3.370 3.490 92,000 312,536 3.3971 2.123 2.116 2.123 2.098 2.172 147,796 2.1146 2.71%
2017-08-31 0 3.320 3.320 3.390 3.310 3.400 100,000 334,350 3.3435 2.067 2.067 2.110 2.060 2.116 160,648 2.0813 -0.60%
2017-08-30 0 3.340 3.320 3.340 3.340 3.380 131,500 442,130 3.3622 2.079 2.067 2.079 2.079 2.104 211,252 2.0929 -1.76%
2017-08-29 0 3.400 3.390 3.440 3.400 3.420 13,500 46,010 3.4081 2.116 2.110 2.141 2.116 2.129 21,687 2.1215 -0.58%
2017-08-28 0 3.420 3.380 3.420 3.370 3.440 69,500 236,870 3.4082 2.129 2.104 2.129 2.098 2.141 111,650 2.1215 0.59%
2017-08-25 0 3.400 3.400 3.490 3.400 3.500 42,500 148,100 3.4847 2.116 2.116 2.172 2.116 2.179 68,275 2.1692 -2.30%
2017-08-24 0 3.480 3.410 3.480 3.480 3.480 18,000 62,580 3.4767 2.166 2.123 2.166 2.166 2.166 28,917 2.1642 0.00%
2017-08-22 0 3.480 3.460 3.490 3.480 3.480 12,500 43,500 3.4800 2.166 2.154 2.172 2.166 2.166 20,081 2.1662 0.00%
2017-08-21 0 3.480 3.480 3.490 3.480 3.480 17,500 60,900 3.4800 2.166 2.166 2.172 2.166 2.166 28,113 2.1662 -0.29%
2017-08-18 0 3.490 3.460 3.500 3.470 3.490 74,000 257,615 3.4813 2.172 2.154 2.179 2.160 2.172 118,880 2.1670 0.58%
2017-08-17 0 3.470 3.450 3.470 3.410 3.550 303,000 1,053,790 3.4779 2.160 2.148 2.160 2.123 2.210 486,763 2.1649 5.47%
2017-08-16 0 3.290 3.290 3.310 3.290 3.300 120,000 395,245 3.2937 2.048 2.048 2.060 2.048 2.054 192,778 2.0503 -0.30%
2017-08-15 0 3.300 3.280 3.300 3.280 3.300 22,000 72,160 3.2800 2.054 2.042 2.054 2.042 2.054 35,343 2.0417 -0.90%
2017-08-14 0 3.330 3.280 3.330 - - 0 0 - 2.073 2.042 2.073 - - 0 - -0.30%
2017-08-11 0 3.340 3.310 3.340 3.310 3.340 407,500 1,349,375 3.3113 2.079 2.060 2.079 2.060 2.079 654,641 2.0612 1.21%
2017-08-10 0 3.300 3.280 3.300 3.240 3.310 98,000 318,980 3.2549 2.054 2.042 2.054 2.017 2.060 157,435 2.0261 -0.30%
2017-08-09 0 3.310 3.310 3.330 - - 0 0 - 2.060 2.060 2.073 - - 0 - 0.00%
2017-08-08 0 3.310 3.310 3.350 3.300 3.350 56,500 187,925 3.3261 2.060 2.060 2.085 2.054 2.085 90,766 2.0704 -0.60%
2017-08-07 0 3.330 3.330 3.350 3.320 3.320 18,000 59,735 3.3186 2.073 2.073 2.085 2.067 2.067 28,917 2.0658 -0.60%
2017-08-04 0 3.350 3.340 3.350 3.330 3.360 115,000 383,300 3.3330 2.085 2.079 2.085 2.073 2.092 184,745 2.0747 0.60%
2017-08-03 0 3.330 3.330 3.370 3.330 3.350 122,500 408,750 3.3367 2.073 2.073 2.098 2.073 2.085 196,794 2.0770 0.00%
2017-08-02 0 3.330 3.330 3.350 3.330 3.350 92,500 308,175 3.3316 2.073 2.073 2.085 2.073 2.085 148,599 2.0739 -0.30%
2017-08-01 0 3.340 3.340 3.380 3.310 3.410 268,500 903,790 3.3661 2.079 2.079 2.104 2.060 2.123 431,340 2.0953 -2.62%
2017-07-31 0 3.430 3.410 3.450 3.400 3.450 140,000 478,650 3.4189 2.135 2.123 2.148 2.116 2.148 224,907 2.1282 -0.38%
2017-07-28 0 3.470 3.450 3.480 3.450 3.480 15,500 53,655 3.4616 2.143 2.131 2.149 2.131 2.149 25,096 2.1380 -0.29%
2017-07-27 0 3.480 3.430 3.490 3.410 3.490 123,000 423,115 3.4400 2.149 2.118 2.156 2.106 2.156 199,147 2.1246 0.58%
2017-07-26 0 3.460 3.440 3.490 - - 0 0 - 2.137 2.125 2.156 - - 0 - 0.00%
2017-07-25 0 3.460 3.440 3.480 3.440 3.460 42,500 146,550 3.4482 2.137 2.125 2.149 2.125 2.137 68,811 2.1298 0.00%
2017-07-24 0 3.460 3.410 3.460 3.460 3.460 15,000 51,900 3.4600 2.137 2.106 2.137 2.137 2.137 24,286 2.1370 0.00%
2017-07-21 0 3.460 3.460 3.490 - - 0 0 - 2.137 2.137 2.156 - - 0 - 0.00%
2017-07-20 0 3.460 3.460 3.490 - - 0 0 - 2.137 2.137 2.156 - - 0 - 0.00%
2017-07-19 0 3.460 3.460 3.490 3.460 3.460 12,500 43,250 3.4600 2.137 2.137 2.156 2.137 2.137 20,238 2.1370 0.29%
2017-07-18 0 3.450 3.440 3.490 3.450 3.460 68,500 236,550 3.4533 2.131 2.125 2.156 2.131 2.137 110,907 2.1329 -0.29%
2017-07-17 0 3.460 3.470 3.480 3.460 3.460 20,000 69,200 3.4600 2.137 2.143 2.149 2.137 2.137 32,382 2.1370 -1.14%
2017-07-14 0 3.500 3.460 3.500 - - 0 0 - 2.162 2.137 2.162 - - 0 - 0.00%
2017-07-13 0 3.500 3.450 3.500 3.500 3.500 5,000 17,500 3.5000 2.162 2.131 2.162 2.162 2.162 8,095 2.1617 0.00%
2017-07-12 0 3.500 3.480 3.500 3.450 3.500 24,500 85,225 3.4786 2.162 2.149 2.162 2.131 2.162 39,667 2.1485 0.00%
2017-07-11 0 3.500 3.480 3.500 3.500 3.500 45,000 157,500 3.5000 2.162 2.149 2.162 2.162 2.162 72,859 2.1617 0.57%
2017-07-10 0 3.480 3.460 3.480 3.470 3.480 55,000 191,025 3.4732 2.149 2.137 2.149 2.143 2.149 89,049 2.1452 0.29%
2017-07-07 0 3.470 3.460 3.540 - - 0 0 - 2.143 2.137 2.186 - - 0 - 0.00%
2017-07-06 0 3.470 3.470 3.490 3.460 3.470 28,500 98,730 3.4642 2.143 2.143 2.156 2.137 2.143 46,144 2.1396 0.29%
2017-07-05 0 3.460 3.460 3.500 - - 0 0 - 2.137 2.137 2.162 - - 0 - 0.00%
2017-07-04 0 3.460 3.460 3.540 3.460 3.500 56,000 194,585 3.4747 2.137 2.137 2.186 2.137 2.162 90,668 2.1461 -1.42%
2017-07-03 0 3.510 3.510 3.540 3.510 3.550 22,500 79,775 3.5456 2.168 2.168 2.186 2.168 2.193 36,429 2.1899 -0.40%
2017-06-30 0 3.580 3.520 3.580 - - 0 0 - 2.177 2.140 2.177 - - 0 - 0.00%
2017-06-29 0 3.580 3.530 3.580 3.560 3.590 55,000 196,725 3.5768 2.177 2.146 2.177 2.164 2.183 90,464 2.1746 0.56%
2017-06-28 0 3.560 3.520 3.560 - - 0 0 - 2.164 2.140 2.164 - - 0 - 0.00%
2017-06-27 0 3.560 3.520 3.560 3.570 3.570 20,010 71,436 3.5700 2.164 2.140 2.164 2.170 2.170 32,913 2.1705 0.00%
2017-06-26 0 3.560 3.510 3.580 - - 0 0 - 2.164 2.134 2.177 - - 0 - 0.00%
2017-06-23 0 3.560 3.510 3.560 3.500 3.560 48,500 171,325 3.5325 2.164 2.134 2.164 2.128 2.164 79,773 2.1477 1.14%
2017-06-22 0 3.520 3.500 3.560 3.520 3.520 25,000 88,000 3.5200 2.140 2.128 2.164 2.140 2.140 41,120 2.1401 0.57%
2017-06-21 0 3.500 3.500 3.550 3.500 3.510 56,500 197,715 3.4994 2.128 2.128 2.158 2.128 2.134 92,932 2.1275 0.00%
2017-06-20 0 3.500 3.500 3.540 3.500 3.520 50,000 175,200 3.5040 2.128 2.128 2.152 2.128 2.140 82,240 2.1303 -1.69%
2017-06-19 0 3.560 3.510 3.560 3.580 3.580 10,000 35,800 3.5800 2.164 2.134 2.164 2.177 2.177 16,448 2.1765 1.42%
2017-06-16 0 3.510 3.510 3.550 - - 0 0 - 2.134 2.134 2.158 - - 0 - 0.29%
2017-06-15 0 3.500 3.500 3.550 3.500 3.550 12,000 42,180 3.5150 2.128 2.128 2.158 2.128 2.158 19,738 2.1370 -0.85%
2017-06-14 0 3.530 3.510 3.550 3.520 3.530 51,502 181,539 3.5249 2.146 2.134 2.158 2.140 2.146 84,711 2.1430 0.28%
2017-06-13 0 3.520 3.500 3.520 3.520 3.520 5,050 17,777 3.5202 2.140 2.128 2.140 2.140 2.140 8,306 2.1402 0.00%
2017-06-12 0 3.520 3.490 3.520 3.520 3.520 4,980 17,368 3.4876 2.140 2.122 2.140 2.140 2.140 8,191 2.1203 0.00%
2017-06-09 0 3.520 3.480 3.520 3.520 3.520 5,000 17,600 3.5200 2.140 2.116 2.140 2.140 2.140 8,224 2.1401 0.00%
2017-06-08 0 3.520 3.500 3.520 3.520 3.520 20,000 70,400 3.5200 2.140 2.128 2.140 2.140 2.140 32,896 2.1401 0.57%
2017-06-07 0 3.500 3.500 3.520 - - 0 0 - 2.128 2.128 2.140 - - 0 - 0.00%
2017-06-06 0 3.500 3.490 3.510 3.480 3.510 172,500 601,300 3.4858 2.128 2.122 2.134 2.116 2.134 283,729 2.1193 0.00%
2017-06-05 0 3.500 3.500 3.510 3.500 3.530 67,500 236,650 3.5059 2.128 2.128 2.134 2.128 2.146 111,024 2.1315 0.00%
2017-06-02 0 3.500 3.530 3.540 3.500 3.500 22,400 78,232 3.4925 2.128 2.146 2.152 2.128 2.128 36,844 2.1233 -1.13%
2017-06-01 0 3.540 3.500 3.550 3.500 3.540 125,000 437,700 3.5016 2.152 2.128 2.158 2.128 2.152 205,601 2.1289 0.57%
2017-05-31 0 3.520 3.490 3.520 3.520 3.530 72,500 255,300 3.5214 2.140 2.122 2.140 2.140 2.146 119,248 2.1409 0.00%
2017-05-29 0 3.520 3.480 3.520 3.480 3.520 18,000 62,920 3.4956 2.140 2.116 2.140 2.116 2.140 29,607 2.1252 0.00%
2017-05-26 0 3.520 3.480 3.520 - - 0 0 - 2.140 2.116 2.140 - - 0 - 0.00%
2017-05-25 0 3.520 3.480 3.520 - - 0 0 - 2.140 2.116 2.140 - - 0 - 0.00%
2017-05-24 0 3.520 3.520 3.540 3.520 3.520 50,000 176,000 3.5200 2.140 2.140 2.152 2.140 2.140 82,240 2.1401 0.28%
2017-05-23 0 3.510 3.480 3.520 - - 0 0 - 2.134 2.116 2.140 - - 0 - 0.00%
2017-05-22 0 3.510 3.500 3.520 3.500 3.520 35,000 122,575 3.5021 2.134 2.128 2.140 2.128 2.140 57,568 2.1292 0.00%
2017-05-19 0 3.510 3.470 3.550 - - 0 0 - 2.134 2.110 2.158 - - 0 - 0.00%
2017-05-18 0 3.510 3.470 3.510 3.510 3.510 2,500 8,775 3.5100 2.134 2.110 2.134 2.134 2.134 4,112 2.1340 0.00%
2017-05-17 0 3.510 3.510 3.550 3.510 3.520 32,000 112,495 3.5155 2.134 2.134 2.158 2.134 2.140 52,634 2.1373 -0.28%
2017-05-16 0 3.520 3.520 3.570 - - 0 0 - 2.140 2.140 2.170 - - 0 - 0.00%
2017-05-15 0 3.520 3.470 3.520 3.520 3.540 22,500 79,275 3.5233 2.140 2.110 2.140 2.140 2.152 37,008 2.1421 0.00%
2017-05-12 0 3.520 3.510 3.530 3.520 3.530 77,500 273,175 3.5248 2.140 2.134 2.146 2.140 2.146 127,473 2.1430 0.00%
2017-05-11 0 3.520 3.470 3.520 3.470 3.520 22,500 78,650 3.4956 2.140 2.110 2.140 2.110 2.140 37,008 2.1252 0.00%
2017-05-10 0 3.520 3.460 3.520 3.520 3.520 4,500 15,620 3.4711 2.140 2.104 2.140 2.140 2.140 7,402 2.1103 0.00%
2017-05-09 0 3.520 3.480 3.520 3.460 3.520 15,000 52,200 3.4800 2.140 2.116 2.140 2.104 2.140 24,672 2.1157 0.00%
2017-05-08 0 3.520 3.480 3.540 - - 0 0 - 2.140 2.116 2.152 - - 0 - 0.00%
2017-05-05 0 3.520 3.460 3.540 3.520 3.520 2,500 8,800 3.5200 2.140 2.104 2.152 2.140 2.140 4,112 2.1401 0.57%
2017-05-04 0 3.500 3.500 3.550 3.490 3.510 97,500 341,225 3.4997 2.128 2.128 2.158 2.122 2.134 160,369 2.1278 -0.85%
2017-05-02 0 3.530 3.500 3.550 3.520 3.530 100,165 353,989 3.5341 2.146 2.128 2.158 2.140 2.146 164,752 2.1486 0.00%
2017-04-28 0 3.530 3.480 3.590 - - 0 0 - 2.146 2.116 2.183 - - 0 - 0.00%
2017-04-27 0 3.530 3.500 3.530 - - 1,000 3,420 3.4200 2.146 2.128 2.146 - - 1,645 2.0793 0.00%
2017-04-26 0 3.530 3.520 3.530 3.350 3.530 122,500 429,900 3.5094 2.146 2.140 2.146 2.037 2.146 201,489 2.1336 0.57%
2017-04-25 0 3.510 3.480 3.530 - - 0 0 - 2.134 2.116 2.146 - - 0 - 0.00%
2017-04-24 0 3.510 3.510 3.530 3.500 3.510 10,243 35,891 3.5040 2.134 2.134 2.146 2.128 2.134 16,848 2.1303 0.29%
2017-04-21 0 3.500 3.490 3.530 3.500 3.530 153,090 536,258 3.5029 2.128 2.122 2.146 2.128 2.146 251,803 2.1297 -0.85%
2017-04-20 0 3.530 3.520 3.540 3.500 3.540 65,000 228,700 3.5185 2.146 2.140 2.152 2.128 2.152 106,912 2.1391 0.00%
2017-04-19 0 3.530 3.510 3.530 3.530 3.530 7,500 26,475 3.5300 2.146 2.134 2.146 2.146 2.146 12,336 2.1461 -0.28%
2017-04-18 0 3.540 3.530 3.540 3.550 3.550 12,500 44,375 3.5500 2.152 2.146 2.152 2.158 2.158 20,560 2.1583 0.28%
2017-04-13 0 3.530 3.510 3.560 - - 0 0 - 2.146 2.134 2.164 - - 0 - 0.00%
2017-04-12 0 3.530 3.500 3.560 3.530 3.530 100,000 353,000 3.5300 2.146 2.128 2.164 2.146 2.146 164,481 2.1461 0.00%
2017-04-11 0 3.530 3.500 3.530 3.530 3.530 50,000 176,500 3.5300 2.146 2.128 2.146 2.146 2.146 82,240 2.1461 0.28%
2017-04-10 0 3.520 3.510 3.540 - - 0 0 - 2.140 2.134 2.152 - - 0 - 0.00%
2017-04-07 0 3.520 3.520 3.540 3.520 3.530 88,000 310,085 3.5237 2.140 2.140 2.152 2.140 2.146 144,743 2.1423 0.00%
2017-04-06 0 3.520 3.500 3.520 3.520 3.520 11,500 40,480 3.5200 2.140 2.128 2.140 2.140 2.140 18,915 2.1401 0.00%
2017-04-05 0 3.520 3.520 3.550 3.510 3.530 16,000 56,305 3.5191 2.140 2.140 2.158 2.134 2.146 26,317 2.1395 0.00%
2017-04-03 0 3.520 3.520 3.540 3.510 3.520 90,000 316,600 3.5178 2.140 2.140 2.152 2.134 2.140 148,033 2.1387 -0.85%
2017-03-31 0 3.550 3.510 3.550 3.550 3.550 50,000 177,500 3.5500 2.158 2.134 2.158 2.158 2.158 82,240 2.1583 0.57%
2017-03-30 0 3.530 3.530 3.550 3.520 3.560 20,000 70,875 3.5438 2.146 2.146 2.158 2.140 2.164 32,896 2.1545 0.00%
2017-03-29 0 3.530 3.530 3.540 3.530 3.560 326,500 1,156,935 3.5434 2.146 2.146 2.152 2.146 2.164 537,029 2.1543 -1.67%
2017-03-28 0 3.590 3.590 3.600 - - 0 0 - 2.183 2.183 2.189 - - 0 - 0.00%
2017-03-27 0 3.590 3.560 3.600 3.590 3.590 20,000 71,800 3.5900 2.183 2.164 2.189 2.183 2.183 32,896 2.1826 0.00%
2017-03-24 0 3.590 3.580 3.590 3.590 3.600 17,500 62,900 3.5943 2.183 2.177 2.183 2.183 2.189 28,784 2.1852 0.56%
2017-03-23 0 3.570 3.550 3.580 - - 0 0 - 2.170 2.158 2.177 - - 0 - 0.00%
2017-03-22 0 3.570 3.560 3.570 - - 0 0 - 2.170 2.164 2.170 - - 0 - 0.00%
2017-03-21 0 3.570 3.570 3.590 3.570 3.580 110,000 392,850 3.5714 2.170 2.170 2.183 2.170 2.177 180,929 2.1713 0.00%
2017-03-20 0 3.570 3.570 3.580 3.570 3.610 117,500 419,725 3.5721 2.170 2.170 2.177 2.170 2.195 193,265 2.1718 0.28%
2017-03-17 0 3.560 3.560 3.580 3.550 3.570 52,500 186,600 3.5543 2.164 2.164 2.177 2.158 2.170 86,352 2.1609 0.28%
2017-03-16 0 3.550 3.550 3.580 3.550 3.600 45,000 160,000 3.5556 2.158 2.158 2.177 2.158 2.189 74,016 2.1617 -0.84%
2017-03-15 0 3.580 3.560 3.600 - - 498 1,754 3.5221 2.177 2.164 2.189 - - 819 2.1413 0.00%
2017-03-14 0 3.580 3.560 3.580 3.580 3.580 15,000 53,700 3.5800 2.177 2.164 2.177 2.177 2.177 24,672 2.1765 0.00%
2017-03-13 0 3.580 3.570 3.600 3.570 3.600 69,500 248,910 3.5814 2.177 2.170 2.189 2.170 2.189 114,314 2.1774 0.85%
2017-03-10 0 3.550 3.530 3.590 3.550 3.550 50,000 177,100 3.5420 2.158 2.146 2.183 2.158 2.158 82,240 2.1534 -1.39%
2017-03-09 0 3.600 3.560 3.600 - - 0 0 - 2.189 2.164 2.189 - - 0 - 0.00%
2017-03-08 0 3.600 3.570 3.610 3.600 3.600 50,000 180,000 3.6000 2.189 2.170 2.195 2.189 2.189 82,240 2.1887 0.28%
2017-03-07 0 3.590 3.560 3.600 - - 0 0 - 2.183 2.164 2.189 - - 0 - 0.00%
2017-03-06 0 3.590 3.560 3.600 - - 0 0 - 2.183 2.164 2.189 - - 0 - 0.00%
2017-03-03 0 3.590 3.560 3.600 - - 0 0 - 2.183 2.164 2.189 - - 0 - 0.00%
2017-03-02 0 3.590 3.560 3.590 3.550 3.630 100,000 358,775 3.5878 2.183 2.164 2.183 2.158 2.207 164,481 2.1813 0.56%
2017-03-01 0 3.570 3.560 3.600 - - 0 0 - 2.170 2.164 2.189 - - 0 - 0.00%
2017-02-28 0 3.570 3.570 3.590 3.570 3.570 36,000 128,470 3.5686 2.170 2.170 2.183 2.170 2.170 59,213 2.1696 0.28%
2017-02-27 0 3.560 3.560 3.590 - - 0 0 - 2.164 2.164 2.183 - - 0 - 0.00%
2017-02-24 0 3.560 3.560 3.590 3.560 3.570 97,500 347,150 3.5605 2.164 2.164 2.183 2.164 2.170 160,369 2.1647 -0.84%
2017-02-23 0 3.590 3.560 3.590 3.590 3.600 35,000 125,950 3.5986 2.183 2.164 2.183 2.183 2.189 57,568 2.1878 0.00%
2017-02-22 0 3.590 3.590 3.610 - - 0 0 - 2.183 2.183 2.195 - - 0 - 0.00%
2017-02-21 0 3.590 3.560 3.600 3.590 3.600 15,000 53,900 3.5933 2.183 2.164 2.189 2.183 2.189 24,672 2.1847 0.00%
2017-02-20 0 3.590 3.560 3.600 - - 0 0 - 2.183 2.164 2.189 - - 0 - 0.00%
2017-02-17 0 3.590 3.540 3.590 3.590 3.610 88,500 318,235 3.5959 2.183 2.152 2.183 2.183 2.195 145,565 2.1862 -0.55%
2017-02-16 0 3.610 3.590 3.610 3.600 3.610 30,000 108,150 3.6050 2.195 2.183 2.195 2.189 2.195 49,344 2.1917 0.56%
2017-02-15 0 3.590 3.590 3.600 3.590 3.600 55,000 197,750 3.5955 2.183 2.183 2.189 2.183 2.189 90,464 2.1859 0.56%
2017-02-14 0 3.570 3.560 3.600 3.560 3.570 7,500 26,725 3.5633 2.170 2.164 2.189 2.164 2.170 12,336 2.1664 0.00%
2017-02-13 0 3.570 3.570 3.600 3.540 3.580 12,500 44,650 3.5720 2.170 2.170 2.189 2.152 2.177 20,560 2.1717 -0.28%
2017-02-10 0 3.580 3.580 3.610 3.570 3.570 2,500 8,925 3.5700 2.177 2.177 2.195 2.170 2.170 4,112 2.1705 -0.56%
2017-02-09 0 3.600 3.570 3.600 3.570 3.600 5,000 17,925 3.5850 2.189 2.170 2.189 2.170 2.189 8,224 2.1796 1.12%
2017-02-08 0 3.560 3.560 3.610 3.560 3.600 45,000 161,025 3.5783 2.164 2.164 2.195 2.164 2.189 74,016 2.1755 -1.11%
2017-02-07 0 3.600 3.560 3.600 3.540 3.630 29,000 102,925 3.5491 2.189 2.164 2.189 2.152 2.207 47,699 2.1578 0.00%
2017-02-06 0 3.600 3.550 3.650 3.600 3.600 48,000 172,760 3.5992 2.189 2.158 2.219 2.189 2.189 78,951 2.1882 0.00%
2017-02-03 0 3.600 3.600 3.650 3.600 3.610 21,000 75,650 3.6024 2.189 2.189 2.219 2.189 2.195 34,541 2.1902 0.00%
2017-02-02 0 3.600 3.580 3.670 3.600 3.600 12,500 45,000 3.6000 2.189 2.177 2.231 2.189 2.189 20,560 2.1887 0.56%
2017-02-01 0 3.580 3.580 3.630 - - 0 0 - 2.177 2.177 2.207 - - 0 - 0.00%
2017-01-27 0 3.580 3.580 3.640 3.580 3.580 50,000 179,000 3.5800 2.177 2.177 2.213 2.177 2.177 82,240 2.1765 0.00%
2017-01-26 0 3.580 3.580 3.640 3.570 3.570 2,500 8,925 3.5700 2.177 2.177 2.213 2.170 2.170 4,112 2.1705 0.00%
2017-01-25 0 3.580 3.530 3.580 3.630 3.630 5,500 19,610 3.5655 2.177 2.146 2.177 2.207 2.207 9,046 2.1677 -1.38%
2017-01-24 0 3.630 3.550 3.640 3.610 3.630 50,000 181,000 3.6200 2.207 2.158 2.213 2.195 2.207 82,240 2.2009 1.11%
2017-01-23 0 3.590 3.530 3.620 - - 0 0 - 2.183 2.146 2.201 - - 0 - 0.00%
2017-01-20 0 3.590 3.540 3.590 3.590 3.590 10,000 35,900 3.5900 2.183 2.152 2.183 2.183 2.183 16,448 2.1826 -0.28%
2017-01-19 0 3.600 3.550 3.600 3.600 3.600 10,000 36,000 3.6000 2.189 2.158 2.189 2.189 2.189 16,448 2.1887 0.84%
2017-01-18 0 3.570 3.570 3.590 3.570 3.570 2,500 8,925 3.5700 2.170 2.170 2.183 2.170 2.170 4,112 2.1705 0.00%
2017-01-17 0 3.570 3.550 3.570 3.550 3.600 52,500 188,100 3.5829 2.170 2.158 2.170 2.158 2.189 86,352 2.1783 0.56%
2017-01-16 0 3.550 3.510 3.580 3.550 3.550 7,500 26,625 3.5500 2.158 2.134 2.177 2.158 2.158 12,336 2.1583 -0.28%
2017-01-13 0 3.560 3.560 3.630 - - 0 0 - 2.164 2.164 2.207 - - 0 - 0.28%
2017-01-12 0 3.550 3.550 3.600 3.550 3.600 57,500 205,875 3.5804 2.158 2.158 2.189 2.158 2.189 94,576 2.1768 -1.39%
2017-01-11 0 3.600 3.520 3.650 3.580 3.600 42,500 152,750 3.5941 2.189 2.140 2.219 2.177 2.189 69,904 2.1851 0.84%
2017-01-10 0 3.570 3.510 3.570 3.510 3.570 19,500 68,675 3.5218 2.170 2.134 2.170 2.134 2.170 32,074 2.1412 0.28%
2017-01-09 0 3.560 3.470 3.580 3.520 3.560 180,500 639,585 3.5434 2.164 2.110 2.177 2.140 2.164 296,888 2.1543 0.56%
2017-01-06 0 3.540 3.500 3.540 3.550 3.550 20,000 71,000 3.5500 2.152 2.128 2.152 2.158 2.158 32,896 2.1583 0.85%
2017-01-05 0 3.510 3.490 3.540 - - 0 0 - 2.134 2.122 2.152 - - 0 - 0.00%
2017-01-04 0 3.510 3.510 3.520 3.510 3.520 14,500 50,910 3.5110 2.134 2.134 2.140 2.134 2.140 23,850 2.1346 -1.13%
2017-01-03 0 3.550 3.470 3.550 3.460 3.550 10,000 34,825 3.4825 2.158 2.110 2.158 2.104 2.158 16,448 2.1173 -0.56%
2016-12-30 0 3.570 3.510 3.580 3.520 3.580 51,000 181,235 3.5536 2.170 2.134 2.177 2.140 2.177 83,885 2.1605 0.59%
2016-12-29 0 3.570 3.510 3.570 3.530 3.570 40,000 142,300 3.5575 2.158 2.121 2.158 2.134 2.158 66,182 2.1501 0.85%
2016-12-28 0 3.540 3.480 3.540 3.480 3.540 22,500 79,500 3.5333 2.140 2.103 2.140 2.103 2.140 37,227 2.1355 1.72%
2016-12-23 0 3.480 3.480 3.510 3.480 3.480 10,000 34,800 3.4800 2.103 2.103 2.121 2.103 2.103 16,545 2.1033 -1.97%
2016-12-22 0 3.550 3.450 3.560 3.440 3.550 39,000 135,350 3.4705 2.146 2.085 2.152 2.079 2.146 64,527 2.0976 1.43%
2016-12-21 0 3.500 3.500 3.580 3.450 3.450 36,000 124,120 3.4478 2.115 2.115 2.164 2.085 2.085 59,563 2.0838 -0.28%
2016-12-20 0 3.510 3.490 3.550 - - 0 0 - 2.121 2.109 2.146 - - 0 - 0.00%
2016-12-19 0 3.510 3.510 3.550 3.510 3.510 6,500 22,755 3.5008 2.121 2.121 2.146 2.121 2.121 10,755 2.1159 -1.13%
2016-12-16 0 3.550 3.510 3.550 3.550 3.550 5,000 17,750 3.5500 2.146 2.121 2.146 2.146 2.146 8,273 2.1456 0.85%
2016-12-15 0 3.520 3.500 3.540 3.500 3.600 107,500 378,800 3.5237 2.127 2.115 2.140 2.115 2.176 177,863 2.1297 -2.22%
2016-12-14 0 3.600 3.490 3.600 3.600 3.600 5,000 18,000 3.6000 2.176 2.109 2.176 2.176 2.176 8,273 2.1758 1.69%
2016-12-13 0 3.540 3.500 3.600 - - 0 0 - 2.140 2.115 2.176 - - 0 - 0.00%
2016-12-12 0 3.540 3.500 3.600 - - 0 0 - 2.140 2.115 2.176 - - 0 - 0.00%
2016-12-09 0 3.540 3.540 3.600 - - 0 0 - 2.140 2.140 2.176 - - 0 - 0.00%
2016-12-08 0 3.540 3.500 3.600 3.540 3.590 7,500 26,675 3.5567 2.140 2.115 2.176 2.140 2.170 12,409 2.1496 -1.39%
2016-12-07 0 3.590 3.540 3.600 3.510 3.590 59,000 209,970 3.5588 2.170 2.140 2.176 2.121 2.170 97,618 2.1509 1.13%
2016-12-06 0 3.550 3.550 3.610 3.500 3.500 332,500 1,163,750 3.5000 2.146 2.146 2.182 2.115 2.115 550,134 2.1154 1.72%
2016-12-05 0 3.490 3.490 3.500 3.420 3.600 152,500 538,525 3.5313 2.109 2.109 2.115 2.067 2.176 252,317 2.1343 -3.06%
2016-12-02 0 3.600 3.580 3.660 - - 1,000 3,550 3.5500 2.176 2.164 2.212 - - 1,655 2.1456 0.00%
2016-12-01 0 3.600 3.590 3.670 3.600 3.630 49,000 176,990 3.6120 2.176 2.170 2.218 2.176 2.194 81,072 2.1831 -0.28%
2016-11-30 0 3.610 3.610 3.620 - - 0 0 - 2.182 2.182 2.188 - - 0 - 0.00%
2016-11-29 0 3.610 3.610 3.650 3.600 3.600 18,500 66,550 3.5973 2.182 2.182 2.206 2.176 2.176 30,609 2.1742 -0.55%
2016-11-28 0 3.630 3.590 3.630 - - 0 0 - 2.194 2.170 2.194 - - 0 - 0.00%
2016-11-25 0 3.630 3.630 3.650 3.630 3.630 10,000 36,300 3.6300 2.194 2.194 2.206 2.194 2.194 16,545 2.1940 0.00%
2016-11-24 0 3.630 3.630 3.660 3.630 3.660 11,500 41,895 3.6430 2.194 2.194 2.212 2.194 2.212 19,027 2.2018 -0.82%
2016-11-23 0 3.660 3.610 3.660 3.670 3.670 20,000 73,400 3.6700 2.212 2.182 2.212 2.218 2.218 33,091 2.2181 0.00%
2016-11-22 0 3.660 3.610 3.660 3.660 3.660 2,500 9,150 3.6600 2.212 2.182 2.212 2.212 2.212 4,136 2.2121 0.00%
2016-11-21 0 3.660 3.610 3.660 3.660 3.660 2,500 9,150 3.6600 2.212 2.182 2.212 2.212 2.212 4,136 2.2121 0.00%
2016-11-18 0 3.660 3.610 3.660 - - 0 0 - 2.212 2.182 2.212 - - 0 - 0.00%
2016-11-17 0 3.660 3.550 3.660 - - 0 0 - 2.212 2.146 2.212 - - 0 - 0.00%
2016-11-16 0 3.660 3.590 3.660 3.660 3.680 5,000 18,350 3.6700 2.212 2.170 2.212 2.212 2.224 8,273 2.2181 1.67%
2016-11-15 0 3.600 3.600 3.660 3.590 3.590 2,500 8,975 3.5900 2.176 2.176 2.212 2.170 2.170 4,136 2.1698 0.00%
2016-11-14 0 3.600 3.600 3.660 3.600 3.600 10,000 36,000 3.6000 2.176 2.176 2.212 2.176 2.176 16,545 2.1758 -1.64%
2016-11-11 0 3.660 3.630 3.660 - - 0 0 - 2.212 2.194 2.212 - - 0 - -0.54%
2016-11-10 0 3.680 3.630 3.680 3.690 3.690 5,000 18,450 3.6900 2.224 2.194 2.224 2.230 2.230 8,273 2.2302 1.38%
2016-11-09 0 3.630 3.610 3.630 3.630 3.630 17,500 63,525 3.6300 2.194 2.182 2.194 2.194 2.194 28,954 2.1940 -0.55%
2016-11-08 0 3.650 3.580 3.650 3.600 3.650 120,000 434,325 3.6194 2.206 2.164 2.206 2.176 2.206 198,545 2.1875 -0.27%
2016-11-07 0 3.660 3.630 3.660 - - 0 0 - 2.212 2.194 2.212 - - 0 - 0.00%
2016-11-04 0 3.660 3.630 3.700 - - 0 0 - 2.212 2.194 2.236 - - 0 - 0.00%
2016-11-03 0 3.660 3.640 3.690 - - 0 0 - 2.212 2.200 2.230 - - 0 - 0.00%
2016-11-02 0 3.660 3.660 3.690 3.620 3.650 25,000 90,900 3.6360 2.212 2.212 2.230 2.188 2.206 41,363 2.1976 -1.08%
2016-11-01 0 3.700 3.660 3.700 - - 0 0 - 2.236 2.212 2.236 - - 0 - 0.00%
2016-10-31 0 3.700 3.650 3.710 3.600 3.720 95,500 352,450 3.6906 2.236 2.206 2.242 2.176 2.248 158,009 2.2306 1.37%
2016-10-28 0 3.650 3.640 3.680 3.650 3.650 10,000 36,500 3.6500 2.206 2.200 2.224 2.206 2.206 16,545 2.2061 0.27%
2016-10-27 0 3.640 3.640 3.700 - - 0 0 - 2.200 2.200 2.236 - - 0 - 0.83%
2016-10-26 0 3.610 3.620 3.700 3.610 3.650 7,500 27,300 3.6400 2.182 2.188 2.236 2.182 2.206 12,409 2.2000 -2.70%
2016-10-25 0 3.710 3.650 3.710 - - 0 0 - 2.242 2.206 2.242 - - 0 - 0.00%
2016-10-24 0 3.710 3.660 3.710 - - 0 0 - 2.242 2.212 2.242 - - 0 - -0.27%
2016-10-20 0 3.720 3.650 3.720 - - 0 0 - 2.248 2.206 2.248 - - 0 - 0.00%
2016-10-19 0 3.720 3.660 3.720 - - 0 0 - 2.248 2.212 2.248 - - 0 - 0.00%
2016-10-18 0 3.720 3.650 3.720 - - 0 0 - 2.248 2.206 2.248 - - 0 - 0.00%
2016-10-17 0 3.720 3.660 3.720 - - 0 0 - 2.248 2.212 2.248 - - 0 - 0.00%
2016-10-14 0 3.720 3.660 3.720 3.710 3.740 101,000 376,310 3.7258 2.248 2.212 2.248 2.242 2.260 167,108 2.2519 1.09%
2016-10-13 0 3.680 3.670 3.680 3.660 3.680 62,500 229,435 3.6710 2.224 2.218 2.224 2.212 2.224 103,409 2.2187 0.27%
2016-10-12 0 3.670 3.660 3.670 3.670 3.680 29,500 108,230 3.6688 2.218 2.212 2.218 2.218 2.224 48,809 2.2174 -0.54%
2016-10-11 0 3.690 3.680 3.690 3.690 3.690 50,000 184,500 3.6900 2.230 2.224 2.230 2.230 2.230 82,727 2.2302 -0.27%
2016-10-07 0 3.700 3.690 3.700 3.700 3.700 40,000 148,000 3.7000 2.236 2.230 2.236 2.236 2.236 66,182 2.2363 0.27%
2016-10-06 0 3.690 3.690 3.700 3.680 3.690 137,500 507,150 3.6884 2.230 2.230 2.236 2.224 2.230 227,499 2.2292 -0.27%
2016-10-05 0 3.700 3.680 3.700 3.700 3.700 27,500 101,750 3.7000 2.236 2.224 2.236 2.236 2.236 45,500 2.2363 -0.27%
2016-10-04 0 3.710 3.700 3.710 3.710 3.710 10,000 37,100 3.7100 2.242 2.236 2.242 2.242 2.242 16,545 2.2423 0.00%
2016-10-03 0 3.710 3.700 3.740 3.700 3.710 14,500 53,650 3.7000 2.242 2.236 2.260 2.236 2.242 23,991 2.2363 0.57%
2016-09-30 0 3.710 3.710 3.740 3.710 3.720 39,500 146,695 3.7138 2.230 2.230 2.248 2.230 2.236 65,726 2.2319 -0.80%
2016-09-29 0 3.740 3.730 3.800 3.720 3.740 55,000 205,375 3.7341 2.248 2.242 2.284 2.236 2.248 91,518 2.2441 0.27%
2016-09-28 0 3.730 3.710 3.740 3.700 3.730 34,000 126,125 3.7096 2.242 2.230 2.248 2.224 2.242 56,575 2.2294 0.00%
2016-09-27 0 3.730 3.720 3.740 3.700 3.730 20,000 74,325 3.7163 2.242 2.236 2.248 2.224 2.242 33,279 2.2334 0.27%
2016-09-26 0 3.720 3.720 3.740 3.720 3.730 42,000 156,335 3.7223 2.236 2.236 2.248 2.236 2.242 69,886 2.2370 0.00%
2016-09-23 0 3.720 3.720 3.760 3.720 3.750 35,500 132,515 3.7328 2.236 2.236 2.260 2.236 2.254 59,071 2.2433 -0.80%
2016-09-22 0 3.750 3.750 3.790 - - 0 0 - 2.254 2.254 2.278 - - 0 - 0.00%
2016-09-21 0 3.750 3.730 3.800 3.730 3.750 23,500 87,705 3.7321 2.254 2.242 2.284 2.242 2.254 39,103 2.2429 0.81%
2016-09-20 0 3.720 3.720 3.790 3.720 3.750 7,000 25,955 3.7079 2.236 2.236 2.278 2.236 2.254 11,648 2.2283 -2.11%
2016-09-19 0 3.800 3.750 3.800 3.740 3.800 30,000 112,950 3.7650 2.284 2.254 2.284 2.248 2.284 49,919 2.2627 1.33%
2016-09-15 0 3.750 3.750 3.790 3.750 3.750 15,000 56,250 3.7500 2.254 2.254 2.278 2.254 2.254 24,959 2.2537 0.00%
2016-09-14 0 3.750 3.720 3.840 3.750 3.750 7,500 28,125 3.7500 2.254 2.236 2.308 2.254 2.254 12,480 2.2537 0.00%
2016-09-13 0 3.750 3.730 3.800 - - 0 0 - 2.254 2.242 2.284 - - 0 - 0.00%
2016-09-12 0 3.750 3.730 3.750 - - 500 1,840 3.6800 2.254 2.242 2.254 - - 832 2.2116 -0.27%
2016-09-09 0 3.760 3.760 3.790 3.740 3.750 17,500 65,600 3.7486 2.260 2.260 2.278 2.248 2.254 29,119 2.2528 0.80%
2016-09-08 0 3.730 3.730 3.790 3.690 3.790 32,500 121,800 3.7477 2.242 2.242 2.278 2.218 2.278 54,079 2.2523 -1.32%
2016-09-07 0 3.780 3.760 3.780 3.780 3.780 42,500 160,650 3.7800 2.272 2.260 2.272 2.272 2.272 70,718 2.2717 0.00%
2016-09-06 0 3.780 3.770 3.790 3.780 3.780 25,000 94,500 3.7800 2.272 2.266 2.278 2.272 2.272 41,599 2.2717 0.80%
2016-09-05 0 3.750 3.690 3.790 - - 0 0 - 2.254 2.218 2.278 - - 0 - 0.00%
2016-09-02 0 3.750 3.710 3.780 - - 0 0 - 2.254 2.230 2.272 - - 0 - 0.00%
2016-09-01 0 3.750 3.700 3.770 3.700 3.750 40,000 149,000 3.7250 2.254 2.224 2.266 2.224 2.254 66,558 2.2386 0.81%
2016-08-31 0 3.720 3.710 3.820 3.710 3.720 46,500 172,880 3.7178 2.236 2.230 2.296 2.230 2.236 77,374 2.2343 0.00%
2016-08-30 0 3.720 3.720 3.810 - - 0 0 - 2.236 2.236 2.290 - - 0 - 0.00%
2016-08-29 0 3.720 3.710 3.820 3.720 3.720 10,000 37,200 3.7200 2.236 2.230 2.296 2.236 2.236 16,640 2.2356 0.00%
2016-08-26 0 3.720 3.710 3.820 - - 0 0 - 2.236 2.230 2.296 - - 0 - 0.00%
2016-08-25 0 3.720 3.700 3.720 3.700 3.720 86,500 320,775 3.7084 2.236 2.224 2.236 2.224 2.236 143,932 2.2287 -0.27%
2016-08-24 0 3.730 3.720 3.750 3.690 3.750 102,000 380,640 3.7318 2.242 2.236 2.254 2.218 2.254 169,724 2.2427 -1.84%
2016-08-23 0 3.800 3.760 3.800 3.760 3.800 83,000 312,905 3.7699 2.284 2.260 2.284 2.260 2.284 138,109 2.2656 0.80%
2016-08-22 0 3.770 3.770 3.810 3.770 3.770 73,000 275,185 3.7697 2.266 2.266 2.290 2.266 2.266 121,469 2.2655 -0.53%
2016-08-19 0 3.790 3.790 3.820 3.780 3.810 139,000 527,005 3.7914 2.278 2.278 2.296 2.272 2.290 231,290 2.2785 -0.79%
2016-08-18 0 3.820 3.800 3.820 3.820 3.820 27,500 105,050 3.8200 2.296 2.284 2.296 2.296 2.296 45,759 2.2957 0.00%
2016-08-17 0 3.820 3.800 3.820 3.790 3.820 41,000 156,050 3.8061 2.296 2.284 2.296 2.278 2.296 68,222 2.2874 0.26%
2016-08-16 0 3.810 3.800 3.820 3.810 3.820 51,000 194,530 3.8143 2.290 2.284 2.296 2.290 2.296 84,862 2.2923 0.26%
2016-08-15 0 3.800 3.800 3.820 3.800 3.810 69,500 264,475 3.8054 2.284 2.284 2.296 2.284 2.290 115,645 2.2870 0.00%
2016-08-12 0 3.800 3.790 3.810 3.800 3.800 10,000 38,000 3.8000 2.284 2.278 2.290 2.284 2.284 16,640 2.2837 0.26%
2016-08-11 0 3.790 3.790 3.810 - - 0 0 - 2.278 2.278 2.290 - - 0 - 0.00%
2016-08-10 0 3.790 3.790 3.800 3.770 3.810 51,000 193,280 3.7898 2.278 2.278 2.284 2.266 2.290 84,862 2.2776 -0.26%
2016-08-09 0 3.800 3.780 3.800 3.770 3.800 10,000 37,775 3.7775 2.284 2.272 2.284 2.266 2.284 16,640 2.2702 0.53%
2016-08-08 0 3.780 3.780 3.800 - - 0 0 - 2.272 2.272 2.284 - - 0 - 0.27%
2016-08-05 0 3.770 3.770 3.810 - - 0 0 - 2.266 2.266 2.290 - - 0 - 0.00%
2016-08-04 0 3.770 3.770 3.800 3.770 3.770 7,500 28,275 3.7700 2.266 2.266 2.284 2.266 2.266 12,480 2.2657 0.27%
2016-08-03 0 3.760 3.760 3.800 3.760 3.810 35,000 132,425 3.7836 2.260 2.260 2.284 2.260 2.290 58,239 2.2738 -1.05%
2016-08-01 0 3.800 3.770 3.800 3.800 3.800 15,000 57,000 3.8000 2.284 2.266 2.284 2.284 2.284 24,959 2.2837 -0.08%
2016-07-29 0 3.830 3.800 3.830 3.850 3.850 7,500 28,875 3.8500 2.286 2.268 2.286 2.297 2.297 12,568 2.2974 -0.52%
2016-07-28 0 3.850 3.780 3.850 3.850 3.850 5,000 19,250 3.8500 2.297 2.256 2.297 2.297 2.297 8,379 2.2974 0.52%
2016-07-27 0 3.830 3.820 3.840 3.830 3.840 15,000 57,550 3.8367 2.286 2.280 2.291 2.286 2.291 25,137 2.2895 0.26%
2016-07-26 0 3.820 3.820 3.830 3.810 3.820 25,000 95,450 3.8180 2.280 2.280 2.286 2.274 2.280 41,894 2.2784 0.79%
2016-07-25 0 3.790 3.770 3.790 3.760 3.840 171,000 648,245 3.7909 2.262 2.250 2.262 2.244 2.291 286,557 2.2622 -0.52%
2016-07-22 0 3.810 3.810 3.820 3.760 3.820 20,000 76,050 3.8025 2.274 2.274 2.280 2.244 2.280 33,515 2.2691 0.00%
2016-07-21 0 3.810 3.780 3.820 3.810 3.810 70,000 266,700 3.8100 2.274 2.256 2.280 2.274 2.274 117,304 2.2736 0.00%
2016-07-20 0 3.810 3.800 3.810 3.810 3.820 20,000 76,225 3.8113 2.274 2.268 2.274 2.274 2.280 33,515 2.2743 0.26%
2016-07-19 0 3.800 3.790 3.810 3.800 3.800 12,500 47,375 3.7900 2.268 2.262 2.274 2.268 2.268 20,947 2.2616 0.53%
2016-07-18 0 3.780 3.770 3.780 3.780 3.840 102,500 389,125 3.7963 2.256 2.250 2.256 2.256 2.291 171,767 2.2654 -0.26%
2016-07-15 0 3.790 3.780 3.820 3.790 3.820 38,000 144,570 3.8045 2.262 2.256 2.280 2.262 2.280 63,679 2.2703 0.26%
2016-07-14 0 3.780 3.780 3.820 - - 0 0 - 2.256 2.256 2.280 - - 0 - 0.00%
2016-07-13 0 3.780 3.780 3.820 3.780 3.780 10,000 37,800 3.7800 2.256 2.256 2.280 2.256 2.256 16,758 2.2557 -0.26%
2016-07-12 0 3.790 3.790 3.820 3.790 3.800 35,000 132,700 3.7914 2.262 2.262 2.280 2.262 2.268 58,652 2.2625 -1.30%
2016-07-11 0 3.840 3.750 3.850 3.830 3.840 7,500 28,750 3.8333 2.291 2.238 2.297 2.286 2.291 12,568 2.2875 0.52%
2016-07-08 0 3.820 3.740 3.840 3.820 3.820 5,000 19,100 3.8200 2.280 2.232 2.291 2.280 2.280 8,379 2.2795 0.00%
2016-07-07 0 3.820 3.740 3.820 3.780 3.820 10,000 37,900 3.7900 2.280 2.232 2.280 2.256 2.280 16,758 2.2616 1.33%
2016-07-06 0 3.770 3.750 3.780 3.730 3.770 90,000 336,875 3.7431 2.250 2.238 2.256 2.226 2.250 150,819 2.2336 0.00%
2016-07-05 0 3.770 3.770 3.800 3.760 3.820 226,000 856,380 3.7893 2.250 2.250 2.268 2.244 2.280 378,724 2.2612 -1.31%
2016-07-04 0 3.820 3.810 3.820 3.820 3.870 56,000 214,270 3.8263 2.280 2.274 2.280 2.280 2.309 93,843 2.2833 0.42%
2016-06-30 0 3.860 3.830 3.870 3.860 3.900 59,000 228,495 3.8728 2.270 2.252 2.276 2.270 2.294 100,326 2.2775 0.00%
2016-06-29 0 3.860 3.860 3.900 - - 0 0 - 2.270 2.270 2.294 - - 0 - 0.26%
2016-06-28 0 3.850 3.850 3.880 3.850 3.850 15,000 57,750 3.8500 2.264 2.264 2.282 2.264 2.264 25,507 2.2641 -1.03%
2016-06-27 0 3.890 3.830 3.890 - - 0 0 - 2.288 2.252 2.288 - - 0 - 0.00%
2016-06-24 0 3.890 3.830 3.900 3.820 3.890 15,000 57,850 3.8567 2.288 2.252 2.294 2.246 2.288 25,507 2.2680 -0.26%
2016-06-23 0 3.900 3.860 3.900 - - 0 0 - 2.294 2.270 2.294 - - 0 - 0.00%
2016-06-22 0 3.900 3.860 3.900 3.860 3.900 19,500 75,260 3.8595 2.294 2.270 2.294 2.270 2.294 33,159 2.2697 0.78%
2016-06-21 0 3.870 3.850 3.870 3.870 3.870 27,500 106,425 3.8700 2.276 2.264 2.276 2.276 2.276 46,762 2.2759 0.26%
2016-06-20 0 3.860 3.830 3.960 3.860 3.860 75,000 288,100 3.8413 2.270 2.252 2.329 2.270 2.270 127,533 2.2590 0.78%
2016-06-17 0 3.830 3.830 3.880 - - 0 0 - 2.252 2.252 2.282 - - 0 - 0.00%
2016-06-16 0 3.830 3.830 3.870 3.830 3.850 28,000 107,320 3.8329 2.252 2.252 2.276 2.252 2.264 47,612 2.2540 -1.03%
2016-06-15 0 3.870 3.820 3.880 3.880 3.880 20,000 77,600 3.8800 2.276 2.246 2.282 2.282 2.282 34,009 2.2818 -1.02%
2016-06-14 0 3.910 3.870 3.910 - - 0 0 - 2.299 2.276 2.299 - - 0 - 0.00%
2016-06-13 0 3.910 3.870 3.910 - - 1,000 3,920 3.9200 2.299 2.276 2.299 - - 1,700 2.3053 0.00%
2016-06-10 0 3.910 3.860 3.910 - - 0 0 - 2.299 2.270 2.299 - - 0 - -0.26%
2016-06-08 0 3.920 3.920 3.930 3.920 3.920 10,000 39,200 3.9200 2.305 2.305 2.311 2.305 2.305 17,004 2.3053 -0.25%
2016-06-07 0 3.930 3.890 3.930 3.880 3.930 11,500 44,690 3.8861 2.311 2.288 2.311 2.282 2.311 19,555 2.2853 0.26%
2016-06-06 0 3.920 3.880 3.930 3.920 3.920 5,000 19,600 3.9200 2.305 2.282 2.311 2.305 2.305 8,502 2.3053 0.51%
2016-06-03 0 3.900 3.900 3.910 3.900 3.900 3,500 13,520 3.8629 2.294 2.294 2.299 2.294 2.294 5,952 2.2717 -0.26%
2016-06-02 0 3.910 3.870 3.930 3.910 3.910 5,000 19,550 3.9100 2.299 2.276 2.311 2.299 2.299 8,502 2.2994 0.00%
2016-06-01 0 3.910 3.860 3.910 3.850 3.950 12,500 48,450 3.8760 2.299 2.270 2.299 2.264 2.323 21,256 2.2794 -0.26%
2016-05-31 0 3.920 3.920 3.980 3.900 3.920 27,500 107,700 3.9164 2.305 2.305 2.341 2.294 2.305 46,762 2.3031 0.00%
2016-05-30 0 3.920 3.900 3.920 3.870 3.920 12,500 48,875 3.9100 2.305 2.294 2.305 2.276 2.305 21,256 2.2994 0.77%
2016-05-27 0 3.890 3.860 3.900 3.890 3.900 10,000 38,975 3.8975 2.288 2.270 2.294 2.288 2.294 17,004 2.2921 -0.26%
2016-05-26 0 3.900 3.850 3.900 - - 0 0 - 2.294 2.264 2.294 - - 0 - 0.00%
2016-05-25 0 3.900 3.860 3.900 - - 0 0 - 2.294 2.270 2.294 - - 0 - 0.00%
2016-05-24 0 3.900 3.840 3.900 3.910 3.910 10,000 39,100 3.9100 2.294 2.258 2.294 2.299 2.299 17,004 2.2994 0.78%
2016-05-23 0 3.870 3.870 3.910 3.860 3.870 36,000 138,945 3.8596 2.276 2.276 2.299 2.270 2.276 61,216 2.2698 -1.28%
2016-05-20 0 3.920 3.840 3.930 3.910 3.920 40,000 156,775 3.9194 2.305 2.258 2.311 2.299 2.305 68,018 2.3049 0.51%
2016-05-19 0 3.900 3.830 3.920 - - 0 0 - 2.294 2.252 2.305 - - 0 - 0.00%
2016-05-18 0 3.900 3.850 3.900 3.900 3.900 5,000 19,500 3.9000 2.294 2.264 2.294 2.294 2.294 8,502 2.2935 0.00%
2016-05-17 0 3.900 3.860 3.900 - - 0 0 - 2.294 2.270 2.294 - - 0 - 0.00%
2016-05-16 0 3.900 3.850 3.900 - - 0 0 - 2.294 2.264 2.294 - - 0 - 0.00%
2016-05-13 0 3.900 3.830 3.910 3.900 3.900 10,000 39,000 3.9000 2.294 2.252 2.299 2.294 2.294 17,004 2.2935 0.00%
2016-05-12 0 3.900 3.850 3.910 - - 0 0 - 2.294 2.264 2.299 - - 0 - 0.00%
2016-05-11 0 3.900 3.860 3.920 3.900 3.900 5,500 21,450 3.9000 2.294 2.270 2.305 2.294 2.294 9,352 2.2935 0.52%
2016-05-10 0 3.880 3.840 3.910 - - 0 0 - 2.282 2.258 2.299 - - 0 - 0.00%
2016-05-09 0 3.880 3.840 3.910 - - 0 0 - 2.282 2.258 2.299 - - 0 - 0.00%
2016-05-06 0 3.880 3.880 3.900 3.850 3.900 17,500 67,875 3.8786 2.282 2.282 2.294 2.264 2.294 29,758 2.2809 -0.51%
2016-05-05 0 3.900 3.880 3.900 - - 0 0 - 2.294 2.282 2.294 - - 0 - -0.51%
2016-05-04 0 3.920 3.850 3.930 3.920 3.920 32,500 127,400 3.9200 2.305 2.264 2.311 2.305 2.305 55,264 2.3053 0.26%
2016-05-03 0 3.910 3.880 3.910 - - 0 0 - 2.299 2.282 2.299 - - 0 - 0.00%
2016-04-29 0 3.910 3.880 3.920 - - 0 0 - 2.299 2.282 2.305 - - 0 - 0.00%
2016-04-28 0 3.910 3.880 3.910 3.910 3.910 15,000 58,650 3.9100 2.299 2.282 2.299 2.299 2.299 25,507 2.2994 0.00%
2016-04-27 0 3.910 3.890 3.920 3.900 3.910 7,500 29,275 3.9033 2.299 2.288 2.305 2.294 2.299 12,753 2.2955 0.77%
2016-04-26 0 3.880 3.880 3.910 3.880 3.990 57,500 226,400 3.9374 2.282 2.282 2.299 2.282 2.346 97,775 2.3155 0.00%
2016-04-25 0 3.880 3.870 3.880 3.880 3.880 32,500 126,100 3.8800 2.282 2.276 2.282 2.282 2.282 55,264 2.2818 -0.51%
2016-04-22 0 3.900 3.860 3.900 3.860 3.900 35,000 136,075 3.8879 2.294 2.270 2.294 2.270 2.294 59,515 2.2864 1.04%
2016-04-21 0 3.860 3.860 3.880 3.860 3.860 5,000 19,300 3.8600 2.270 2.270 2.282 2.270 2.270 8,502 2.2700 0.26%
2016-04-20 0 3.850 3.850 3.890 - - 500 1,900 3.8000 2.264 2.264 2.288 - - 850 2.2347 0.26%
2016-04-19 0 3.840 3.820 3.900 3.820 3.840 47,500 182,300 3.8379 2.258 2.246 2.294 2.246 2.258 80,771 2.2570 0.52%
2016-04-18 0 3.820 3.820 3.920 3.810 3.810 5,500 20,925 3.8045 2.246 2.246 2.305 2.241 2.241 9,352 2.2374 -0.78%
2016-04-15 0 3.850 3.850 3.880 3.850 3.880 52,000 200,420 3.8542 2.264 2.264 2.282 2.264 2.282 88,423 2.2666 0.00%
2016-04-14 0 3.850 3.850 3.890 3.850 3.890 139,000 538,825 3.8764 2.264 2.264 2.288 2.264 2.288 236,361 2.2797 -0.26%
2016-04-13 0 3.860 3.860 3.900 3.860 3.880 17,500 67,650 3.8657 2.270 2.270 2.294 2.270 2.282 29,758 2.2734 0.52%
2016-04-12 0 3.840 3.840 3.870 3.840 3.840 2,500 9,600 3.8400 2.258 2.258 2.276 2.258 2.258 4,251 2.2582 -0.26%
2016-04-11 0 3.850 3.830 3.850 3.850 3.850 5,000 19,250 3.8500 2.264 2.252 2.264 2.264 2.264 8,502 2.2641 0.79%
2016-04-08 0 3.820 3.820 3.850 3.800 3.800 11,000 41,770 3.7973 2.246 2.246 2.264 2.235 2.235 18,705 2.2331 0.26%
2016-04-07 0 3.810 3.810 3.870 3.810 4.000 42,500 163,000 3.8353 2.241 2.241 2.276 2.241 2.352 72,269 2.2555 0.00%
2016-04-06 0 3.810 3.810 3.830 3.810 3.830 52,500 200,500 3.8190 2.241 2.241 2.252 2.241 2.252 89,273 2.2459 -0.78%
2016-04-05 0 3.840 3.830 3.860 3.840 3.880 30,000 115,500 3.8500 2.258 2.252 2.270 2.258 2.282 51,013 2.2641 -1.03%
2016-04-01 0 3.880 3.840 3.890 3.810 3.900 193,000 742,130 3.8452 2.282 2.258 2.288 2.241 2.294 328,185 2.2613 -1.52%
2016-03-31 0 3.940 3.940 4.000 3.940 4.000 77,500 307,050 3.9619 2.317 2.317 2.352 2.317 2.352 131,784 2.3299 -1.50%
2016-03-30 0 4.000 4.000 4.070 3.980 3.980 5,000 19,900 3.9800 2.352 2.352 2.393 2.341 2.341 8,502 2.3406 1.01%
2016-03-29 0 3.960 3.960 3.990 3.900 4.050 58,500 232,485 3.9741 2.329 2.329 2.346 2.294 2.382 99,476 2.3371 -0.25%
2016-03-24 0 3.970 3.970 4.060 3.970 4.030 102,500 411,025 4.0100 2.335 2.335 2.388 2.335 2.370 174,295 2.3582 -3.41%
2016-03-23 0 4.110 3.960 4.150 - - 0 0 - 2.417 2.329 2.441 - - 0 - 0.00%
2016-03-22 0 4.110 4.110 4.180 - - 0 0 - 2.417 2.417 2.458 - - 0 - 0.24%
2016-03-21 0 4.100 4.100 4.180 - - 0 0 - 2.411 2.411 2.458 - - 0 - 0.24%
2016-03-18 0 4.090 4.090 4.110 4.070 4.190 99,500 410,145 4.1221 2.405 2.405 2.417 2.393 2.464 169,194 2.4241 0.49%
2016-03-17 0 4.070 4.000 4.170 4.070 4.070 4,500 18,215 4.0478 2.393 2.352 2.452 2.393 2.393 7,652 2.3804 0.25%
2016-03-16 0 4.060 4.060 4.150 4.050 4.110 27,500 112,350 4.0855 2.388 2.388 2.441 2.382 2.417 46,762 2.4026 -1.22%
2016-03-15 0 4.110 4.110 4.180 4.110 4.110 12,000 49,220 4.1017 2.417 2.417 2.458 2.417 2.417 20,405 2.4121 0.24%
2016-03-14 0 4.100 4.100 4.200 4.100 4.190 48,500 201,400 4.1526 2.411 2.411 2.470 2.411 2.464 82,471 2.4421 -1.20%
2016-03-11 0 4.150 4.150 4.200 4.150 4.190 61,000 254,510 4.1723 2.441 2.441 2.470 2.441 2.464 103,727 2.4537 1.22%
2016-03-10 0 4.100 4.000 4.110 4.100 4.100 32,500 133,250 4.1000 2.411 2.352 2.417 2.411 2.411 55,264 2.4111 0.00%
2016-03-09 0 4.100 4.100 4.130 4.050 4.130 37,500 153,300 4.0880 2.411 2.411 2.429 2.382 2.429 63,767 2.4041 1.49%
2016-03-08 0 4.040 4.040 4.150 4.030 4.030 5,000 20,150 4.0300 2.376 2.376 2.441 2.370 2.370 8,502 2.3700 1.00%
2016-03-07 0 4.000 4.000 4.100 4.000 4.100 85,000 348,250 4.0971 2.352 2.352 2.411 2.352 2.411 144,538 2.4094 -1.23%
2016-03-04 0 4.050 4.050 4.100 3.940 4.100 115,000 462,100 4.0183 2.382 2.382 2.411 2.317 2.411 195,551 2.3631 1.50%
2016-03-03 0 3.990 3.990 4.100 3.980 3.980 2,500 9,950 3.9800 2.346 2.346 2.411 2.341 2.341 4,251 2.3406 0.50%
2016-03-02 0 3.970 3.900 4.050 3.970 4.000 25,000 99,725 3.9890 2.335 2.294 2.382 2.335 2.352 42,511 2.3459 0.25%
2016-03-01 0 3.960 3.900 3.980 3.900 3.960 12,500 49,350 3.9480 2.329 2.294 2.341 2.294 2.329 21,256 2.3218 1.54%
2016-02-29 0 3.900 3.900 4.020 3.900 3.970 58,500 231,175 3.9517 2.294 2.294 2.364 2.294 2.335 99,476 2.3239 -1.27%
2016-02-26 0 3.950 3.900 3.950 3.960 3.960 20,000 79,200 3.9600 2.323 2.294 2.323 2.329 2.329 34,009 2.3288 0.00%
2016-02-25 0 3.950 3.900 3.960 3.940 3.950 32,500 128,350 3.9492 2.323 2.294 2.329 2.317 2.323 55,264 2.3225 0.25%
2016-02-24 0 3.940 3.870 3.940 3.940 3.950 35,000 138,150 3.9471 2.317 2.276 2.317 2.317 2.323 59,515 2.3212 0.00%
2016-02-23 0 3.940 3.850 3.940 3.950 3.950 6,000 23,550 3.9250 2.317 2.264 2.317 2.323 2.323 10,203 2.3082 0.00%
2016-02-22 0 3.940 3.850 3.940 3.910 3.940 45,000 176,375 3.9194 2.317 2.264 2.317 2.299 2.317 76,520 2.3050 1.29%
2016-02-19 0 3.890 3.850 3.890 3.850 3.900 20,000 77,650 3.8825 2.288 2.264 2.288 2.264 2.294 34,009 2.2832 1.04%
2016-02-18 0 3.850 3.800 3.910 3.620 3.850 57,500 219,050 3.8096 2.264 2.235 2.299 2.129 2.264 97,775 2.2403 0.00%
2016-02-17 0 3.850 3.810 3.950 - - 0 0 - 2.264 2.241 2.323 - - 0 - 0.00%
2016-02-16 0 3.850 3.850 3.950 3.850 3.850 12,500 48,125 3.8500 2.264 2.264 2.323 2.264 2.264 21,256 2.2641 0.00%
2016-02-15 0 3.850 3.850 3.910 - - 0 0 - 2.264 2.264 2.299 - - 0 - 0.52%
2016-02-12 0 3.830 3.820 3.980 - - 0 0 - 2.252 2.246 2.341 - - 0 - 0.00%
2016-02-11 0 3.830 3.830 4.000 3.820 3.830 20,000 76,500 3.8250 2.252 2.252 2.352 2.246 2.252 34,009 2.2494 -3.04%
2016-02-05 0 3.950 3.930 3.970 3.910 3.950 7,500 29,525 3.9367 2.323 2.311 2.335 2.299 2.323 12,753 2.3151 0.77%
2016-02-04 0 3.920 3.870 3.920 3.920 3.920 2,500 9,800 3.9200 2.305 2.276 2.305 2.305 2.305 4,251 2.3053 1.29%
2016-02-03 0 3.870 3.850 3.920 3.870 3.870 5,000 19,350 3.8700 2.276 2.264 2.305 2.276 2.276 8,502 2.2759 0.00%
2016-02-02 0 3.870 3.860 3.920 3.850 3.870 17,000 65,450 3.8500 2.276 2.270 2.305 2.264 2.276 28,908 2.2641 -3.01%
2016-02-01 0 3.990 3.900 4.000 3.910 3.990 7,500 29,725 3.9633 2.346 2.294 2.352 2.299 2.346 12,753 2.3308 -0.25%
2016-01-29 0 4.000 3.910 4.000 3.970 4.000 55,000 219,400 3.9891 2.352 2.299 2.352 2.335 2.352 93,524 2.3459 1.27%
2016-01-28 0 3.950 3.880 3.950 3.900 3.950 102,500 399,875 3.9012 2.323 2.282 2.323 2.294 2.323 174,295 2.2942 0.00%
2016-01-27 0 3.950 3.900 4.000 - - 0 0 - 2.323 2.294 2.352 - - 0 - 0.00%
2016-01-26 0 3.950 3.900 3.960 3.910 3.950 42,500 166,775 3.9241 2.323 2.294 2.329 2.299 2.323 72,269 2.3077 -1.25%
2016-01-25 0 4.000 3.960 4.020 - - 0 0 - 2.352 2.329 2.364 - - 0 - 0.00%
2016-01-22 0 4.000 3.910 4.020 4.000 4.000 40,000 160,000 4.0000 2.352 2.299 2.364 2.352 2.352 68,018 2.3523 0.25%
2016-01-21 0 3.990 3.910 3.990 4.000 4.000 20,000 80,000 4.0000 2.346 2.299 2.346 2.352 2.352 34,009 2.3523 -0.25%
2016-01-20 0 4.000 3.960 4.000 3.960 4.010 64,500 255,945 3.9681 2.352 2.329 2.352 2.329 2.358 109,678 2.3336 -0.25%
2016-01-19 0 4.010 4.010 4.060 4.000 4.040 77,500 311,475 4.0190 2.358 2.358 2.388 2.352 2.376 131,784 2.3635 -1.23%
2016-01-18 0 4.060 4.010 4.060 4.000 4.180 148,000 596,930 4.0333 2.388 2.358 2.388 2.352 2.458 251,665 2.3719 -2.87%
2016-01-15 0 4.180 4.130 4.270 4.100 4.180 48,500 202,100 4.1670 2.458 2.429 2.511 2.411 2.458 82,471 2.4505 0.48%
2016-01-14 0 4.160 4.040 4.200 4.100 4.160 87,500 360,950 4.1251 2.446 2.376 2.470 2.411 2.446 148,789 2.4259 -0.72%
2016-01-13 0 4.190 4.110 4.190 4.100 4.250 30,000 124,950 4.1650 2.464 2.417 2.464 2.411 2.499 51,013 2.4494 2.70%
2016-01-12 0 4.080 4.080 4.100 4.080 4.120 42,000 172,330 4.1031 2.399 2.399 2.411 2.399 2.423 71,419 2.4130 0.49%
2016-01-11 0 4.060 4.050 4.060 4.020 4.070 107,500 435,225 4.0486 2.388 2.382 2.388 2.364 2.393 182,797 2.3809 -1.69%
2016-01-08 0 4.130 4.010 4.130 4.000 4.130 157,500 643,575 4.0862 2.429 2.358 2.429 2.352 2.429 267,819 2.4030 3.25%
2016-01-07 0 4.000 4.000 4.080 3.990 4.140 92,500 376,200 4.0670 2.352 2.352 2.399 2.346 2.435 157,291 2.3917 -3.38%
2016-01-06 0 4.140 4.100 4.140 4.090 4.140 109,500 450,480 4.1140 2.435 2.411 2.435 2.405 2.435 186,198 2.4194 0.00%
2016-01-05 0 4.140 4.140 4.190 4.110 4.130 7,500 30,875 4.1167 2.435 2.435 2.464 2.417 2.429 12,753 2.4209 0.24%
2016-01-04 0 4.130 4.130 4.240 4.130 4.250 142,500 592,500 4.1579 2.429 2.429 2.493 2.429 2.499 242,313 2.4452 -3.48%
2015-12-31 0 4.300 4.300 4.350 4.280 4.320 68,500 294,502 4.2993 2.516 2.516 2.546 2.505 2.528 117,052 2.5160 -1.15%
2015-12-30 0 4.350 4.310 4.350 4.280 4.370 22,500 97,675 4.3411 2.546 2.522 2.546 2.505 2.557 38,448 2.5405 -0.68%
2015-12-29 0 4.380 4.280 4.390 4.250 4.380 122,000 525,815 4.3100 2.563 2.505 2.569 2.487 2.563 208,472 2.5222 0.69%
2015-12-28 0 4.350 4.320 4.390 4.350 4.390 20,000 87,400 4.3700 2.546 2.528 2.569 2.546 2.569 34,176 2.5574 -0.68%
2015-12-24 0 4.380 4.330 4.390 - - 0 0 - 2.563 2.534 2.569 - - 0 - 0.00%
2015-12-23 0 4.380 4.380 4.420 4.380 4.380 2,500 10,950 4.3800 2.563 2.563 2.587 2.563 2.563 4,272 2.5632 -0.45%
2015-12-22 0 4.400 4.360 4.400 4.300 4.400 914,000 3,967,045 4.3403 2.575 2.552 2.575 2.516 2.575 1,561,831 2.5400 1.85%
2015-12-21 0 4.320 4.320 4.370 4.320 4.320 7,500 32,650 4.3533 2.528 2.528 2.557 2.528 2.528 12,816 2.5476 0.47%
2015-12-18 0 4.300 4.300 4.350 4.280 4.350 907,500 3,999,675 4.4074 2.516 2.516 2.546 2.505 2.546 1,550,724 2.5792 -1.15%
2015-12-17 0 4.350 4.310 4.350 4.300 4.350 908,000 3,966,700 4.3686 2.546 2.522 2.546 2.516 2.546 1,551,578 2.5566 -0.68%
2015-12-16 0 4.380 4.260 4.380 4.400 4.400 15,000 66,000 4.4000 2.563 2.493 2.563 2.575 2.575 25,632 2.5749 0.23%
2015-12-15 0 4.370 4.310 4.370 4.350 4.490 44,000 192,055 4.3649 2.557 2.522 2.557 2.546 2.628 75,187 2.5544 1.63%
2015-12-14 0 4.300 4.260 4.300 4.300 4.350 995,000 4,315,925 4.3376 2.516 2.493 2.516 2.516 2.546 1,700,243 2.5384 -1.15%
2015-12-11 0 4.350 4.270 4.360 4.350 4.410 924,100 4,056,284 4.3894 2.546 2.499 2.552 2.546 2.581 1,579,090 2.5687 -0.91%
2015-12-10 0 4.390 4.390 4.470 4.340 4.480 892,500 3,927,550 4.4006 2.569 2.569 2.616 2.540 2.622 1,525,092 2.5753 -1.79%
2015-12-09 0 4.470 4.390 4.470 4.390 4.470 1,007,500 4,450,775 4.4176 2.616 2.569 2.616 2.569 2.616 1,721,602 2.5853 1.59%
2015-12-08 0 4.400 4.350 4.420 4.290 4.400 930,500 4,048,780 4.3512 2.575 2.546 2.587 2.511 2.575 1,590,026 2.5464 0.00%
2015-12-07 0 4.400 4.380 4.400 4.380 4.400 42,500 186,800 4.3953 2.575 2.563 2.575 2.563 2.575 72,623 2.5722 1.85%
2015-12-04 0 4.320 4.320 4.410 4.260 4.500 899,500 3,948,350 4.3895 2.528 2.528 2.581 2.493 2.633 1,537,053 2.5688 -2.04%
2015-12-03 0 4.410 4.400 4.410 4.400 4.410 62,000 272,725 4.3988 2.581 2.575 2.581 2.575 2.581 105,945 2.5742 0.23%
2015-12-02 0 4.400 4.390 4.400 4.380 4.410 970,000 4,267,675 4.3997 2.575 2.569 2.575 2.563 2.581 1,657,523 2.5747 0.92%
2015-12-01 0 4.360 4.220 4.360 4.290 4.380 920,000 4,001,825 4.3498 2.552 2.470 2.552 2.511 2.563 1,572,084 2.5456 2.35%
2015-11-30 0 4.260 4.220 4.380 4.260 4.330 912,900 3,908,113 4.2810 2.493 2.470 2.563 2.493 2.534 1,559,951 2.5053 -1.16%
2015-11-27 0 4.310 4.300 4.350 4.250 4.330 942,500 4,035,075 4.2812 2.522 2.516 2.546 2.487 2.534 1,610,531 2.5054 0.23%
2015-11-26 0 4.300 4.280 4.320 4.280 4.440 937,500 4,067,775 4.3390 2.516 2.505 2.528 2.505 2.598 1,601,987 2.5392 -0.46%
2015-11-25 0 4.320 4.250 4.330 4.240 4.350 1,016,000 4,387,195 4.3181 2.528 2.487 2.534 2.481 2.546 1,736,127 2.5270 1.17%
2015-11-24 0 4.270 4.270 4.320 4.230 4.410 1,109,500 4,738,295 4.2707 2.499 2.499 2.528 2.475 2.581 1,895,899 2.4992 1.43%
2015-11-23 0 4.210 4.210 4.290 4.120 4.200 136,500 567,000 4.1538 2.464 2.464 2.511 2.411 2.458 233,249 2.4309 2.68%
2015-11-20 0 4.100 4.080 4.150 4.080 4.130 927,500 3,793,475 4.0900 2.399 2.388 2.429 2.388 2.417 1,584,899 2.3935 0.00%
2015-11-19 0 4.100 4.100 4.110 4.070 4.100 978,000 3,981,995 4.0716 2.399 2.399 2.405 2.382 2.399 1,671,193 2.3827 0.49%
2015-11-18 0 4.080 4.080 4.100 4.070 4.120 1,025,500 4,208,145 4.1035 2.388 2.388 2.399 2.382 2.411 1,752,361 2.4014 0.25%
2015-11-17 0 4.070 4.070 4.100 3.990 4.100 1,059,000 4,303,570 4.0638 2.382 2.382 2.399 2.335 2.399 1,809,605 2.3782 4.09%
2015-11-16 0 3.910 3.910 3.990 3.910 3.910 885,000 3,486,750 3.9398 2.288 2.288 2.335 2.288 2.288 1,512,276 2.3056 -0.51%
2015-11-13 0 3.930 3.910 3.940 3.920 3.940 905,000 3,547,875 3.9203 2.300 2.288 2.306 2.294 2.306 1,546,452 2.2942 1.29%
2015-11-12 0 3.880 3.880 3.900 3.880 3.920 905,000 3,520,500 3.8901 2.271 2.271 2.282 2.271 2.294 1,546,452 2.2765 -0.51%
2015-11-11 0 3.900 3.860 3.900 - - 880,000 3,410,000 3.8750 2.282 2.259 2.282 - - 1,503,732 2.2677 -0.26%
2015-11-10 0 3.910 3.880 3.920 3.880 3.910 30,000 117,050 3.9017 2.288 2.271 2.294 2.271 2.288 51,264 2.2833 0.77%
2015-11-09 0 3.880 3.880 3.910 - - 0 0 - 2.271 2.271 2.288 - - 0 - 0.52%
2015-11-06 0 3.860 3.860 3.950 3.860 3.870 12,500 48,300 3.8640 2.259 2.259 2.312 2.259 2.265 21,360 2.2613 -0.26%
2015-11-05 0 3.870 3.860 3.940 3.870 3.950 51,000 198,970 3.9014 2.265 2.259 2.306 2.265 2.312 87,148 2.2831 -0.77%
2015-11-04 0 3.900 3.860 3.940 3.850 3.900 112,500 435,100 3.8676 2.282 2.259 2.306 2.253 2.282 192,238 2.2633 0.00%
2015-11-03 0 3.900 3.850 3.900 3.900 3.900 10,000 39,000 3.9000 2.282 2.253 2.282 2.282 2.282 17,088 2.2823 0.00%
2015-11-02 0 3.900 3.820 3.870 3.870 3.900 10,000 38,775 3.8775 2.282 2.236 2.265 2.265 2.282 17,088 2.2692 -1.76%
2015-10-30 0 3.970 3.900 3.970 3.910 3.990 10,000 39,450 3.9450 2.323 2.282 2.323 2.288 2.335 17,088 2.3087 1.79%
2015-10-29 0 3.900 3.850 3.910 3.870 3.900 900,000 3,483,575 3.8706 2.282 2.253 2.288 2.265 2.282 1,537,908 2.2651 1.30%
2015-10-28 0 3.850 3.850 3.890 3.850 3.850 12,500 48,125 3.8500 2.253 2.253 2.276 2.253 2.253 21,360 2.2531 0.26%
2015-10-27 0 3.840 3.840 3.890 3.810 3.900 65,000 252,650 3.8869 2.247 2.247 2.276 2.230 2.282 111,071 2.2747 -1.29%
2015-10-26 0 3.890 3.870 3.890 3.860 3.900 49,500 192,220 3.8832 2.276 2.265 2.276 2.259 2.282 84,585 2.2725 0.78%
2015-10-23 0 3.860 3.850 3.900 3.850 3.860 62,500 241,200 3.8592 2.259 2.253 2.282 2.253 2.259 106,799 2.2584 0.26%
2015-10-22 0 3.850 3.830 3.900 - - 0 0 - 2.253 2.241 2.282 - - 0 - 0.00%
2015-10-20 0 3.850 3.850 3.900 - - 0 0 - 2.253 2.253 2.282 - - 0 - 0.00%
2015-10-19 0 3.850 3.850 3.890 3.850 3.900 10,000 38,625 3.8625 2.253 2.253 2.276 2.253 2.282 17,088 2.2604 -1.03%
2015-10-16 0 3.890 3.850 3.890 - - 0 0 - 2.276 2.253 2.276 - - 0 - 0.00%
2015-10-15 0 3.890 3.840 3.890 3.890 3.890 15,000 58,350 3.8900 2.276 2.247 2.276 2.276 2.276 25,632 2.2765 1.04%
2015-10-14 0 3.850 3.840 3.890 - - 0 0 - 2.253 2.247 2.276 - - 0 - 0.00%
2015-10-13 0 3.850 3.850 3.890 3.850 3.860 17,500 67,525 3.8586 2.253 2.253 2.276 2.253 2.259 29,904 2.2581 -0.52%
2015-10-12 0 3.870 3.850 3.870 3.850 3.880 17,500 67,750 3.8714 2.265 2.253 2.265 2.253 2.271 29,904 2.2656 0.52%
2015-10-09 0 3.850 3.850 3.890 3.820 3.820 10,000 38,200 3.8200 2.253 2.253 2.276 2.236 2.236 17,088 2.2355 -1.03%
2015-10-08 0 3.890 3.830 3.890 3.800 3.900 55,000 213,250 3.8773 2.276 2.241 2.276 2.224 2.282 93,983 2.2690 -0.26%
2015-10-07 0 3.900 3.800 3.900 3.800 3.920 50,000 193,425 3.8685 2.282 2.224 2.282 2.224 2.294 85,439 2.2639 4.00%
2015-10-06 0 3.750 3.710 3.850 3.750 3.750 20,000 75,000 3.7500 2.195 2.171 2.253 2.195 2.195 34,176 2.1945 0.00%
2015-10-05 0 3.750 3.750 3.800 - - 0 0 - 2.195 2.195 2.224 - - 0 - 0.54%
2015-10-02 0 3.730 3.730 3.810 - - 0 0 - 2.183 2.183 2.230 - - 0 - 0.03%
2015-09-30 0 3.729 3.710 3.780 - - 0 0 - 2.182 2.171 2.212 - - 0 - 0.00%
2015-09-29 0 3.750 3.750 3.820 3.750 3.860 90,000 340,675 3.7853 2.182 2.182 2.223 2.182 2.246 154,657 2.2028 -3.10%
2015-09-25 0 3.870 3.870 3.950 3.850 3.870 22,500 87,025 3.8678 2.252 2.252 2.299 2.240 2.252 38,664 2.2508 0.52%
2015-09-24 0 3.850 3.780 3.850 3.840 3.850 35,000 134,600 3.8457 2.240 2.200 2.240 2.235 2.240 60,144 2.2379 0.00%
2015-09-23 0 3.850 3.850 3.880 3.850 3.880 47,500 183,575 3.8647 2.240 2.240 2.258 2.240 2.258 81,624 2.2490 0.00%
2015-09-22 0 3.850 3.820 3.890 3.820 3.890 42,500 163,450 3.8459 2.240 2.223 2.264 2.223 2.264 73,032 2.2380 1.32%
2015-09-21 0 3.800 3.820 3.900 - - 0 0 - 2.211 2.223 2.270 - - 0 - 0.00%
2015-09-18 0 3.800 3.760 3.880 3.800 3.880 12,500 47,850 3.8280 2.211 2.188 2.258 2.211 2.258 21,480 2.2276 -0.78%
2015-09-17 0 3.830 3.720 3.870 3.760 3.840 52,000 198,010 3.8079 2.229 2.165 2.252 2.188 2.235 89,357 2.2159 1.32%
2015-09-16 0 3.780 3.740 3.830 3.710 3.780 60,000 225,875 3.7646 2.200 2.176 2.229 2.159 2.200 103,105 2.1907 2.16%
2015-09-15 0 3.700 3.680 3.700 3.680 3.700 37,500 138,525 3.6940 2.153 2.142 2.153 2.142 2.153 64,440 2.1497 0.54%
2015-09-14 0 3.680 3.680 3.750 3.680 3.750 52,500 195,150 3.7171 2.142 2.142 2.182 2.142 2.182 90,217 2.1631 0.55%
2015-09-11 0 3.660 3.650 3.690 3.650 3.690 54,500 199,420 3.6591 2.130 2.124 2.147 2.124 2.147 93,653 2.1293 0.27%
2015-09-10 0 3.650 3.620 3.650 3.610 3.670 82,000 298,290 3.6377 2.124 2.107 2.124 2.101 2.136 140,910 2.1169 -0.54%
2015-09-09 0 3.670 3.660 3.680 3.660 3.700 55,500 203,780 3.6717 2.136 2.130 2.142 2.130 2.153 95,372 2.1367 -0.27%
2015-09-08 0 3.680 3.620 3.700 3.600 3.680 180,000 651,825 3.6213 2.142 2.107 2.153 2.095 2.142 309,314 2.1073 -0.27%
2015-09-07 0 3.690 3.620 3.780 - - 0 0 - 2.147 2.107 2.200 - - 0 - 0.00%
2015-09-04 0 3.690 3.650 3.750 3.690 3.690 10,000 36,900 3.6900 2.147 2.124 2.182 2.147 2.147 17,184 2.1473 0.00%
2015-09-02 0 3.690 3.670 3.700 3.660 3.690 83,500 306,935 3.6759 2.147 2.136 2.153 2.130 2.147 143,487 2.1391 -1.07%
2015-09-01 0 3.730 3.710 3.730 3.730 3.770 20,000 75,050 3.7525 2.171 2.159 2.171 2.171 2.194 34,368 2.1837 -1.06%
2015-08-31 0 3.770 3.720 3.770 3.700 3.770 64,500 239,970 3.7205 2.194 2.165 2.194 2.153 2.194 110,837 2.1651 0.27%
2015-08-28 0 3.760 3.740 3.790 3.710 3.760 115,000 429,775 3.7372 2.188 2.176 2.206 2.159 2.188 197,617 2.1748 1.08%
2015-08-27 0 3.720 3.720 3.780 3.700 3.770 353,000 1,314,695 3.7243 2.165 2.165 2.200 2.153 2.194 606,599 2.1673 -1.85%
2015-08-26 0 3.790 3.750 3.790 3.790 3.860 46,500 176,900 3.8043 2.206 2.182 2.206 2.206 2.246 79,906 2.2139 -2.07%
2015-08-25 0 3.870 3.830 3.890 3.780 3.870 68,000 258,665 3.8039 2.252 2.229 2.264 2.200 2.252 116,852 2.2136 1.04%
2015-08-24 0 3.830 3.800 3.940 3.830 3.970 80,000 310,075 3.8759 2.229 2.211 2.293 2.229 2.310 137,473 2.2555 -4.80%
2015-08-21 0 4.050 4.010 4.050 4.000 4.050 150,000 601,925 4.0128 2.341 2.318 2.341 2.312 2.341 259,491 2.3196 -2.41%
2015-08-20 0 4.150 4.080 4.150 4.080 4.150 117,500 483,325 4.1134 2.399 2.358 2.399 2.358 2.399 203,268 2.3778 -0.72%
2015-08-19 0 4.180 4.160 4.180 4.170 4.210 168,500 705,785 4.1886 2.416 2.405 2.416 2.410 2.434 291,495 2.4213 -0.24%
2015-08-18 0 4.190 4.120 4.190 4.120 4.190 35,000 145,250 4.1500 2.422 2.382 2.422 2.382 2.422 60,548 2.3989 0.96%
2015-08-17 0 4.150 4.100 4.160 4.150 4.200 41,000 171,185 4.1752 2.399 2.370 2.405 2.399 2.428 70,928 2.4135 0.00%
2015-08-14 0 4.150 4.130 4.200 - - 0 0 - 2.399 2.387 2.428 - - 0 - 0.00%
2015-08-13 0 4.150 4.110 4.150 4.150 4.150 22,500 93,375 4.1500 2.399 2.376 2.399 2.399 2.399 38,924 2.3989 0.00%
2015-08-12 0 4.150 4.050 4.150 4.060 4.180 185,000 759,525 4.1055 2.399 2.341 2.399 2.347 2.416 320,039 2.3732 -0.95%
2015-08-11 0 4.190 4.200 4.230 4.180 4.250 45,000 188,730 4.1940 2.422 2.428 2.445 2.416 2.457 77,847 2.4244 -1.41%
2015-08-10 0 4.250 4.250 4.280 4.230 4.300 95,500 406,590 4.2575 2.457 2.457 2.474 2.445 2.486 165,210 2.4611 -2.30%
2015-08-07 0 4.350 4.320 4.350 - - 10,000 43,500 4.3500 2.515 2.497 2.515 - - 17,299 2.5145 0.00%
2015-08-06 0 4.350 4.300 4.380 4.350 4.380 25,000 109,125 4.3650 2.515 2.486 2.532 2.515 2.532 43,249 2.5232 0.00%
2015-08-05 0 4.350 4.330 4.370 4.350 4.360 20,000 87,225 4.3613 2.515 2.503 2.526 2.515 2.520 34,599 2.5210 1.87%
2015-08-04 0 4.270 4.270 4.390 4.170 4.180 5,000 20,875 4.1750 2.468 2.468 2.538 2.410 2.416 8,650 2.4134 -2.95%
2015-08-03 0 4.400 4.210 4.400 4.330 4.400 35,000 153,300 4.3800 2.543 2.434 2.543 2.503 2.543 60,548 2.5319 1.85%
2015-07-31 0 4.320 4.200 4.320 - - 0 0 - 2.497 2.428 2.497 - - 0 - 0.00%
2015-07-30 0 4.320 4.230 4.350 4.280 4.320 207,500 891,750 4.2976 2.497 2.445 2.515 2.474 2.497 358,963 2.4842 0.70%
2015-07-29 0 4.290 4.230 4.290 4.290 4.290 50,000 214,500 4.2900 2.480 2.445 2.480 2.480 2.480 86,497 2.4799 0.00%
2015-07-28 0 4.290 4.250 4.300 4.280 4.290 20,000 85,750 4.2875 2.480 2.457 2.486 2.474 2.480 34,599 2.4784 0.23%
2015-07-27 0 4.280 4.190 4.280 4.290 4.300 19,500 83,755 4.2951 2.474 2.422 2.474 2.480 2.486 33,734 2.4828 -0.47%
2015-07-24 0 4.300 4.250 4.300 4.250 4.350 65,000 281,125 4.3250 2.486 2.457 2.486 2.457 2.515 112,446 2.5001 1.65%
2015-07-23 0 4.230 4.180 4.250 4.230 4.230 32,500 137,475 4.2300 2.445 2.416 2.457 2.445 2.445 56,223 2.4452 0.00%
2015-07-22 0 4.230 4.180 4.230 - - 2,000 8,280 4.1400 2.445 2.416 2.445 - - 3,460 2.3931 -0.70%
2015-07-21 0 4.260 4.200 4.300 4.260 4.350 12,500 53,900 4.3120 2.463 2.428 2.486 2.463 2.515 21,624 2.4926 1.67%
2015-07-20 0 4.190 4.130 4.250 4.190 4.190 10,000 41,900 4.1900 2.422 2.387 2.457 2.422 2.422 17,299 2.4220 0.72%
2015-07-17 0 4.160 4.120 4.220 - - 0 0 - 2.405 2.382 2.439 - - 0 - 0.00%
2015-07-16 0 4.160 4.100 4.200 4.100 4.160 52,500 215,400 4.1029 2.405 2.370 2.428 2.370 2.405 90,822 2.3717 0.24%
2015-07-15 0 4.150 4.120 4.250 4.150 4.200 15,000 62,450 4.1633 2.399 2.382 2.457 2.399 2.428 25,949 2.4066 -1.19%
2015-07-14 0 4.200 4.180 4.280 4.200 4.210 17,500 73,600 4.2057 2.428 2.416 2.474 2.428 2.434 30,274 2.4311 -1.18%
2015-07-13 0 4.250 4.200 4.250 4.150 4.280 170,000 710,750 4.1809 2.457 2.428 2.457 2.399 2.474 294,090 2.4168 2.41%
2015-07-10 0 4.150 4.020 4.150 3.950 4.170 422,500 1,740,900 4.1205 2.399 2.324 2.399 2.283 2.410 730,901 2.3819 4.53%
2015-07-09 0 3.970 3.920 3.970 3.710 3.970 140,000 540,475 3.8605 2.295 2.266 2.295 2.145 2.295 242,192 2.2316 4.47%
2015-07-08 0 3.800 3.700 3.800 3.700 3.900 267,500 1,012,625 3.7855 2.197 2.139 2.197 2.139 2.254 462,760 2.1882 -4.52%
2015-07-07 0 3.980 3.970 3.990 3.960 4.030 110,000 438,625 3.9875 2.301 2.295 2.306 2.289 2.330 190,294 2.3050 -1.97%
2015-07-06 0 4.060 3.990 4.140 4.000 4.160 230,000 924,750 4.0207 2.347 2.306 2.393 2.312 2.405 397,887 2.3242 -1.46%
2015-07-03 0 4.120 4.110 4.150 4.120 4.390 57,500 239,050 4.1574 2.382 2.376 2.399 2.382 2.538 99,472 2.4032 -2.60%
2015-07-02 0 4.230 4.210 4.260 4.200 4.500 507,500 2,172,525 4.2808 2.445 2.434 2.463 2.428 2.601 877,946 2.4746 2.82%
2015-06-30 0 5.070 5.040 5.070 5.010 5.070 207,500 1,048,725 5.0541 2.378 2.364 2.378 2.350 2.378 442,360 2.3708 0.00%
2015-06-29 0 5.070 5.050 5.070 5.040 5.080 255,000 1,290,100 5.0592 2.378 2.369 2.378 2.364 2.383 543,623 2.3732 0.40%
2015-06-26 0 5.050 5.010 5.060 5.020 5.130 115,000 581,800 5.0591 2.369 2.350 2.374 2.355 2.406 245,163 2.3731 0.40%
2015-06-25 0 5.030 5.010 5.050 5.010 5.060 337,500 1,698,625 5.0330 2.359 2.350 2.369 2.350 2.374 719,501 2.3608 -0.40%
2015-06-24 0 5.050 5.030 5.050 5.030 5.050 145,000 731,600 5.0455 2.369 2.359 2.369 2.359 2.369 309,119 2.3667 0.40%
2015-06-23 0 5.030 5.020 5.060 5.020 5.030 130,000 653,575 5.0275 2.359 2.355 2.374 2.355 2.359 277,141 2.3583 0.00%
2015-06-22 0 5.030 5.030 5.050 5.030 5.060 90,000 453,275 5.0364 2.359 2.359 2.369 2.359 2.374 191,867 2.3624 -0.20%
2015-06-19 0 5.040 5.020 5.040 5.020 5.060 100,000 503,850 5.0385 2.364 2.355 2.364 2.355 2.374 213,186 2.3634 0.60%
2015-06-18 0 5.010 5.010 5.070 5.010 5.070 130,000 654,000 5.0308 2.350 2.350 2.378 2.350 2.378 277,141 2.3598 -0.99%
2015-06-17 0 5.060 5.030 5.060 5.030 5.060 77,500 391,350 5.0497 2.374 2.359 2.374 2.359 2.374 165,219 2.3687 0.20%
2015-06-16 0 5.050 4.990 5.050 5.000 5.100 122,500 615,925 5.0280 2.369 2.341 2.369 2.345 2.392 261,152 2.3585 0.00%
2015-06-15 0 5.050 5.000 5.050 4.990 5.070 150,000 752,150 5.0143 2.369 2.345 2.369 2.341 2.378 319,778 2.3521 0.40%
2015-06-12 0 5.030 5.000 5.050 5.010 5.050 122,500 616,375 5.0316 2.359 2.345 2.369 2.350 2.369 261,152 2.3602 0.00%
2015-06-11 0 5.030 5.010 5.030 4.990 5.030 110,000 551,675 5.0152 2.359 2.350 2.359 2.341 2.359 234,504 2.3525 0.40%
2015-06-10 0 5.010 5.000 5.040 5.010 5.050 50,000 251,200 5.0240 2.350 2.345 2.364 2.350 2.369 106,593 2.3566 -0.40%
2015-06-09 0 5.030 5.000 5.080 5.010 5.030 92,500 464,375 5.0203 2.359 2.345 2.383 2.350 2.359 197,197 2.3549 0.20%
2015-06-08 0 5.020 5.020 5.060 5.010 5.050 350,000 1,762,700 5.0363 2.355 2.355 2.374 2.350 2.369 746,149 2.3624 0.40%
2015-06-05 0 5.000 5.000 5.020 4.970 5.020 100,000 498,700 4.9870 2.345 2.345 2.355 2.331 2.355 213,186 2.3393 -0.40%
2015-06-04 0 5.020 5.020 5.050 4.980 5.040 180,000 902,600 5.0144 2.355 2.355 2.369 2.336 2.364 383,734 2.3522 -0.20%
2015-06-03 0 5.030 5.030 5.070 5.000 5.050 100,000 501,800 5.0180 2.359 2.359 2.378 2.345 2.369 213,186 2.3538 -0.40%
2015-06-02 0 5.050 5.000 5.060 5.020 5.080 242,500 1,223,850 5.0468 2.369 2.345 2.374 2.355 2.383 516,975 2.3673 0.60%
2015-06-01 0 5.020 5.010 5.030 5.020 5.120 232,500 1,173,525 5.0474 2.355 2.350 2.359 2.355 2.402 495,656 2.3676 0.00%
2015-05-29 0 5.020 5.000 5.040 5.020 5.020 32,500 163,150 5.0200 2.355 2.345 2.364 2.355 2.355 69,285 2.3548 0.20%
2015-05-28 0 5.010 4.990 5.020 5.010 5.020 50,000 250,875 5.0175 2.350 2.341 2.355 2.350 2.355 106,593 2.3536 -0.20%
2015-05-27 0 5.020 5.000 5.080 5.020 5.030 15,000 75,350 5.0233 2.355 2.345 2.383 2.355 2.359 31,978 2.3563 -0.40%
2015-05-26 0 5.040 5.010 5.050 5.000 5.060 115,000 579,125 5.0359 2.364 2.350 2.369 2.345 2.374 245,163 2.3622 0.20%
2015-05-22 0 5.030 5.010 5.030 4.990 5.050 150,000 752,700 5.0180 2.359 2.350 2.359 2.341 2.369 319,778 2.3538 0.60%
2015-05-21 0 5.000 4.980 5.030 4.970 5.020 162,500 810,525 4.9878 2.345 2.336 2.359 2.331 2.355 346,427 2.3397 -0.60%
2015-05-20 0 5.030 5.020 5.060 5.020 5.100 180,000 909,425 5.0524 2.359 2.355 2.374 2.355 2.392 383,734 2.3699 -0.79%
2015-05-19 0 5.070 5.060 5.120 5.040 5.110 210,000 1,061,900 5.0567 2.378 2.374 2.402 2.364 2.397 447,690 2.3720 -0.98%
2015-05-18 0 5.120 5.100 5.140 5.120 5.190 100,000 514,450 5.1445 2.402 2.392 2.411 2.402 2.434 213,186 2.4132 1.19%
2015-05-15 0 5.060 5.020 5.090 5.010 5.080 30,050 151,753 5.0500 2.374 2.355 2.388 2.350 2.383 64,062 2.3688 -0.20%
2015-05-14 0 5.070 5.010 5.080 4.950 5.140 65,000 327,875 5.0442 2.378 2.350 2.383 2.322 2.411 138,571 2.3661 1.60%
2015-05-13 0 4.990 4.990 5.070 4.950 5.080 50,000 250,100 5.0020 2.341 2.341 2.378 2.322 2.383 106,593 2.3463 -1.77%
2015-05-12 0 5.080 5.000 5.080 4.850 5.090 200,000 1,005,125 5.0256 2.383 2.345 2.383 2.275 2.388 426,371 2.3574 1.40%
2015-05-11 0 5.010 4.960 5.010 4.910 5.040 110,000 549,475 4.9952 2.350 2.327 2.350 2.303 2.364 234,504 2.3431 2.24%
2015-05-08 0 4.900 4.910 4.920 4.900 4.910 40,000 196,100 4.9025 2.298 2.303 2.308 2.298 2.303 85,274 2.2996 1.24%
2015-05-07 0 4.840 4.810 4.850 4.840 4.880 130,000 630,650 4.8512 2.270 2.256 2.275 2.270 2.289 277,141 2.2756 0.62%
2015-05-06 0 4.810 4.810 4.850 4.790 4.900 145,000 698,675 4.8184 2.256 2.256 2.275 2.247 2.298 309,119 2.2602 0.42%
2015-05-05 0 4.790 4.760 4.890 4.790 5.000 105,000 517,150 4.9252 2.247 2.233 2.294 2.247 2.345 223,845 2.3103 -2.04%
2015-05-04 0 4.890 4.810 4.890 4.660 4.900 210,500 1,001,015 4.7554 2.294 2.256 2.294 2.186 2.298 448,756 2.2306 5.84%
2015-04-30 0 4.620 4.570 4.640 4.560 4.640 122,500 563,125 4.5969 2.167 2.144 2.177 2.139 2.177 261,152 2.1563 0.65%
2015-04-29 0 4.590 4.480 4.590 4.490 4.590 35,000 158,500 4.5286 2.153 2.101 2.153 2.106 2.153 74,615 2.1242 1.10%
2015-04-28 0 4.540 4.480 4.540 4.450 4.550 67,500 304,200 4.5067 2.130 2.101 2.130 2.087 2.134 143,900 2.1140 1.57%
2015-04-27 0 4.470 4.470 4.490 4.440 4.480 20,000 89,350 4.4675 2.097 2.097 2.106 2.083 2.101 42,637 2.0956 0.68%
2015-04-24 0 4.440 4.440 4.450 4.440 4.500 222,500 994,275 4.4687 2.083 2.083 2.087 2.083 2.111 474,338 2.0961 -0.89%
2015-04-23 0 4.480 4.470 4.490 4.450 4.480 115,000 514,800 4.4765 2.101 2.097 2.106 2.087 2.101 245,163 2.0998 0.67%
2015-04-22 0 4.450 4.450 4.470 4.400 4.470 77,500 345,050 4.4523 2.087 2.087 2.097 2.064 2.097 165,219 2.0884 1.14%
2015-04-21 0 4.400 4.400 4.450 4.400 4.400 52,500 231,000 4.4000 2.064 2.064 2.087 2.064 2.064 111,922 2.0639 -1.12%
2015-04-20 0 4.450 4.400 4.450 4.390 4.500 215,000 949,500 4.4163 2.087 2.064 2.087 2.059 2.111 458,349 2.0716 -1.11%
2015-04-17 0 4.500 4.470 4.500 4.440 4.510 147,500 658,425 4.4639 2.111 2.097 2.111 2.083 2.116 314,449 2.0939 0.00%
2015-04-16 0 4.500 4.470 4.530 4.500 4.500 5,000 22,500 4.5000 2.111 2.097 2.125 2.111 2.111 10,659 2.1108 0.00%
2015-04-15 0 4.500 4.480 4.510 4.470 4.500 62,500 280,725 4.4916 2.111 2.101 2.116 2.097 2.111 133,241 2.1069 0.00%
2015-04-14 0 4.500 4.500 4.530 4.460 4.550 57,500 257,850 4.4843 2.111 2.111 2.125 2.092 2.134 122,582 2.1035 0.00%
2015-04-13 0 4.500 4.480 4.500 4.400 4.500 245,000 1,093,500 4.4633 2.111 2.101 2.111 2.064 2.111 522,305 2.0936 1.12%
2015-04-10 0 4.450 4.450 4.480 4.370 4.450 240,417 1,063,763 4.4247 2.087 2.087 2.101 2.050 2.087 512,534 2.0755 0.00%
2015-04-09 0 4.450 4.410 4.450 4.330 4.530 442,500 1,947,475 4.4011 2.087 2.069 2.087 2.031 2.125 943,346 2.0644 0.68%
2015-04-08 0 4.420 4.380 4.420 4.350 4.450 177,500 783,275 4.4128 2.073 2.055 2.073 2.040 2.087 378,404 2.0699 0.00%
2015-04-02 0 4.420 4.390 4.440 4.360 4.420 377,500 1,658,000 4.3921 2.073 2.059 2.083 2.045 2.073 804,775 2.0602 0.00%
2015-04-01 0 4.420 4.420 4.440 4.400 4.450 182,500 807,625 4.4253 2.073 2.073 2.083 2.064 2.087 389,064 2.0758 0.23%
2015-03-31 0 4.410 4.400 4.430 4.350 4.490 150,000 664,400 4.4293 2.069 2.064 2.078 2.040 2.106 319,778 2.0777 1.15%
2015-03-30 0 4.360 4.350 4.390 4.300 4.400 275,000 1,197,000 4.3527 2.045 2.040 2.059 2.017 2.064 586,260 2.0418 0.46%
2015-03-27 0 4.340 4.330 4.350 4.120 4.380 694,500 2,992,175 4.3084 2.036 2.031 2.040 1.933 2.055 1,480,574 2.0210 5.60%
2015-03-26 0 4.110 4.010 4.110 3.950 4.120 162,500 656,025 4.0371 1.928 1.881 1.928 1.853 1.933 346,427 1.8937 3.27%
2015-03-25 0 3.980 3.970 4.020 3.980 3.980 2,500 9,950 3.9800 1.867 1.862 1.886 1.867 1.867 5,330 1.8669 -1.00%
2015-03-24 0 4.020 3.960 4.020 4.020 4.020 12,500 50,250 4.0200 1.886 1.858 1.886 1.886 1.886 26,648 1.8857 -0.25%
2015-03-23 0 4.030 3.980 4.030 4.020 4.030 32,500 130,825 4.0254 1.890 1.867 1.890 1.886 1.890 69,285 1.8882 0.75%
2015-03-20 0 4.000 3.980 4.000 3.980 4.000 52,500 209,250 3.9857 1.876 1.867 1.876 1.867 1.876 111,922 1.8696 0.50%
2015-03-19 0 3.980 3.980 4.000 3.950 4.000 60,000 238,150 3.9692 1.867 1.867 1.876 1.853 1.876 127,911 1.8618 -0.25%
2015-03-18 0 3.990 3.960 4.000 3.950 3.990 10,000 39,600 3.9600 1.872 1.858 1.876 1.853 1.872 21,319 1.8575 0.25%
2015-03-17 0 3.980 3.980 4.030 3.940 3.940 52,500 206,850 3.9400 1.867 1.867 1.890 1.848 1.848 111,922 1.8482 0.76%
2015-03-16 0 3.950 3.940 4.000 3.950 4.000 55,000 217,750 3.9591 1.853 1.848 1.876 1.853 1.876 117,252 1.8571 -1.25%
2015-03-13 0 4.000 3.990 4.000 3.930 4.090 260,000 1,036,450 3.9863 1.876 1.872 1.876 1.843 1.919 554,282 1.8699 3.90%
2015-03-12 0 3.850 3.850 3.900 3.810 3.870 25,000 96,300 3.8520 1.806 1.806 1.829 1.787 1.815 53,296 1.8069 -0.26%
2015-03-11 0 3.860 3.860 3.880 3.860 3.860 12,500 48,250 3.8600 1.811 1.811 1.820 1.811 1.811 26,648 1.8106 0.26%
2015-03-10 0 3.850 3.850 3.900 - - 0 0 - 1.806 1.806 1.829 - - 0 - 0.00%
2015-03-09 0 3.850 3.850 3.900 - - 0 0 - 1.806 1.806 1.829 - - 0 - 0.00%
2015-03-06 0 3.850 3.850 4.000 - - 0 0 - 1.806 1.806 1.876 - - 0 - 0.00%
2015-03-05 0 3.850 3.850 4.050 - - 0 0 - 1.806 1.806 1.900 - - 0 - 0.00%
2015-03-04 0 3.850 3.850 3.870 3.850 3.870 30,000 115,700 3.8567 1.806 1.806 1.815 1.806 1.815 63,956 1.8091 -0.52%
2015-03-03 0 3.870 3.850 3.870 3.870 3.880 27,500 106,550 3.8745 1.815 1.806 1.815 1.815 1.820 58,626 1.8175 0.00%
2015-03-02 0 3.870 3.830 3.870 - - 0 0 - 1.815 1.797 1.815 - - 0 - -0.26%
2015-02-27 0 3.880 3.840 3.890 - - 0 0 - 1.820 1.801 1.825 - - 0 - 0.00%
2015-02-26 0 3.880 3.840 3.880 3.870 3.880 10,000 38,725 3.8725 1.820 1.801 1.820 1.815 1.820 21,319 1.8165 0.26%
2015-02-25 0 3.870 3.840 3.870 3.860 3.870 35,000 135,200 3.8629 1.815 1.801 1.815 1.811 1.815 74,615 1.8120 0.78%
2015-02-24 0 3.840 3.840 3.900 3.830 3.850 25,000 96,000 3.8400 1.801 1.801 1.829 1.797 1.806 53,296 1.8012 -1.03%
2015-02-23 0 3.880 3.840 3.900 - - 0 0 - 1.820 1.801 1.829 - - 0 - 0.00%
2015-02-18 0 3.880 3.850 3.900 3.880 3.880 57,500 223,100 3.8800 1.820 1.806 1.829 1.820 1.820 122,582 1.8200 0.00%
2015-02-17 0 3.880 3.850 3.890 3.850 3.880 40,000 154,850 3.8713 1.820 1.806 1.825 1.806 1.820 85,274 1.8159 0.00%
2015-02-16 0 3.880 3.880 3.950 3.830 3.860 262,500 1,005,450 3.8303 1.820 1.820 1.853 1.797 1.811 559,612 1.7967 0.52%
2015-02-13 0 3.860 3.820 3.950 - - 0 0 - 1.811 1.792 1.853 - - 0 - 0.00%
2015-02-12 0 3.860 3.820 3.900 - - 0 0 - 1.811 1.792 1.829 - - 0 - 0.00%
2015-02-11 0 3.860 3.840 3.860 3.880 3.880 2,500 9,700 3.8800 1.811 1.801 1.811 1.820 1.820 5,330 1.8200 -1.03%
2015-02-10 0 3.900 3.820 3.900 3.900 3.900 20,000 78,000 3.9000 1.829 1.792 1.829 1.829 1.829 42,637 1.8294 1.30%
2015-02-09 0 3.850 3.820 3.900 - - 0 0 - 1.806 1.792 1.829 - - 0 - 0.00%
2015-02-06 0 3.850 3.820 3.850 3.850 3.870 77,500 298,450 3.8510 1.806 1.792 1.806 1.806 1.815 165,219 1.8064 0.52%
2015-02-05 0 3.830 3.830 3.840 3.830 3.830 50,000 191,300 3.8260 1.797 1.797 1.801 1.797 1.797 106,593 1.7947 0.26%
2015-02-04 0 3.820 3.810 3.830 3.820 3.820 20,000 76,400 3.8200 1.792 1.787 1.797 1.792 1.792 42,637 1.7919 0.00%
2015-02-03 0 3.820 3.820 3.830 3.810 3.820 62,500 238,350 3.8136 1.792 1.792 1.797 1.787 1.792 133,241 1.7889 0.53%
2015-02-02 0 3.800 3.800 3.900 3.800 3.800 5,000 19,000 3.8000 1.782 1.782 1.829 1.782 1.782 10,659 1.7825 0.00%
2015-01-30 0 3.800 3.800 3.830 3.800 3.810 27,500 104,575 3.8027 1.782 1.782 1.797 1.782 1.787 58,626 1.7838 -0.26%
2015-01-29 0 3.810 3.810 3.840 3.810 3.850 107,500 411,475 3.8277 1.787 1.787 1.801 1.787 1.806 229,174 1.7955 0.00%
2015-01-28 0 3.810 3.800 3.850 3.810 3.820 15,000 57,225 3.8150 1.787 1.782 1.806 1.787 1.792 31,978 1.7895 -0.26%
2015-01-27 0 3.820 3.800 3.840 3.820 3.820 30,000 114,600 3.8200 1.792 1.782 1.801 1.792 1.792 63,956 1.7919 -0.26%
2015-01-26 0 3.830 3.830 3.880 - - 0 0 - 1.797 1.797 1.820 - - 0 - 0.00%
2015-01-23 0 3.830 3.810 3.840 3.830 3.830 160,000 612,800 3.8300 1.797 1.787 1.801 1.797 1.797 341,097 1.7966 0.52%
2015-01-22 0 3.810 3.810 3.840 3.780 3.830 130,000 494,975 3.8075 1.787 1.787 1.801 1.773 1.797 277,141 1.7860 -1.04%
2015-01-21 0 3.850 3.830 3.860 3.850 3.850 20,000 77,000 3.8500 1.806 1.797 1.811 1.806 1.806 42,637 1.8059 -0.26%
2015-01-20 0 3.860 3.830 3.880 - - 0 0 - 1.811 1.797 1.820 - - 0 - 0.00%
2015-01-19 0 3.860 3.800 3.880 3.860 3.860 2,500 9,650 3.8600 1.811 1.782 1.820 1.811 1.811 5,330 1.8106 0.78%
2015-01-16 0 3.830 3.830 3.880 3.820 3.820 5,000 19,100 3.8200 1.797 1.797 1.820 1.792 1.792 10,659 1.7919 -0.52%
2015-01-15 0 3.850 3.850 3.900 3.810 3.850 170,000 649,700 3.8218 1.806 1.806 1.829 1.787 1.806 362,415 1.7927 0.26%
2015-01-14 0 3.840 3.810 3.890 - - 0 0 - 1.801 1.787 1.825 - - 0 - 0.00%
2015-01-13 0 3.840 3.820 3.890 3.840 3.840 30,000 115,200 3.8400 1.801 1.792 1.825 1.801 1.801 63,956 1.8012 0.00%
2015-01-12 0 3.840 3.840 3.850 3.840 3.840 17,500 67,200 3.8400 1.801 1.801 1.806 1.801 1.801 37,307 1.8012 -0.26%
2015-01-09 0 3.850 3.830 3.860 3.850 3.860 50,000 192,600 3.8520 1.806 1.797 1.811 1.806 1.811 106,593 1.8069 -0.26%
2015-01-08 0 3.860 3.850 3.870 3.860 3.860 20,000 77,200 3.8600 1.811 1.806 1.815 1.811 1.811 42,637 1.8106 0.26%
2015-01-07 0 3.850 3.840 3.860 3.820 3.860 22,500 86,725 3.8544 1.806 1.801 1.811 1.792 1.811 47,967 1.8080 0.52%
2015-01-06 0 3.830 3.810 3.830 3.800 3.850 105,000 401,525 3.8240 1.797 1.787 1.797 1.782 1.806 223,845 1.7938 -0.52%
2015-01-05 0 3.850 3.850 3.880 3.850 3.880 35,000 135,500 3.8714 1.806 1.806 1.820 1.806 1.820 74,615 1.8160 -0.13%
2015-01-02 0 3.880 3.860 3.900 3.880 3.900 15,000 58,300 3.8867 1.808 1.799 1.818 1.808 1.818 32,185 1.8114 0.78%
2014-12-31 0 3.850 3.840 3.880 - - 0 0 - 1.794 1.790 1.808 - - 0 - 0.00%
2014-12-30 0 3.850 3.850 3.880 3.800 3.850 35,000 134,025 3.8293 1.794 1.794 1.808 1.771 1.794 75,099 1.7846 -0.77%
2014-12-29 0 3.880 3.870 3.930 3.880 3.880 65,000 252,200 3.8800 1.808 1.804 1.832 1.808 1.808 139,469 1.8083 0.00%
2014-12-24 0 3.880 3.880 3.950 - - 0 0 - 1.808 1.808 1.841 - - 0 - 0.00%
2014-12-23 0 3.880 3.880 4.000 3.860 3.860 22,500 86,850 3.8600 1.808 1.808 1.864 1.799 1.799 48,278 1.7990 -0.26%
2014-12-22 0 3.890 3.850 3.940 - - 0 0 - 1.813 1.794 1.836 - - 0 - 0.00%
2014-12-19 0 3.890 3.830 3.900 - - 0 0 - 1.813 1.785 1.818 - - 0 - 0.00%
2014-12-18 0 3.890 3.840 3.900 3.850 3.890 65,000 250,650 3.8562 1.813 1.790 1.818 1.794 1.813 139,469 1.7972 1.04%
2014-12-17 0 3.850 3.850 3.950 - - 0 0 - 1.794 1.794 1.841 - - 0 - 0.00%
2014-12-16 0 3.850 3.850 3.910 - - 0 0 - 1.794 1.794 1.822 - - 0 - 0.00%
2014-12-15 0 3.850 3.860 3.950 3.850 3.850 20,000 77,000 3.8500 1.794 1.799 1.841 1.794 1.794 42,914 1.7943 -0.26%
2014-12-12 0 3.860 3.840 3.970 - - 0 0 - 1.799 1.790 1.850 - - 0 - 0.00%
2014-12-11 0 3.860 3.840 3.900 - - 0 0 - 1.799 1.790 1.818 - - 0 - 0.00%
2014-12-10 0 3.860 3.860 3.920 3.840 3.850 17,500 67,300 3.8457 1.799 1.799 1.827 1.790 1.794 37,549 1.7923 0.52%
2014-12-09 0 3.840 3.820 3.840 3.850 3.850 50,000 192,500 3.8500 1.790 1.780 1.790 1.794 1.794 107,284 1.7943 -1.29%
2014-12-08 0 3.890 3.880 3.900 3.870 3.910 80,000 310,800 3.8850 1.813 1.808 1.818 1.804 1.822 171,654 1.8106 -0.51%
2014-12-05 0 3.910 3.880 3.910 - - 0 0 - 1.822 1.808 1.822 - - 0 - 0.00%
2014-12-04 0 3.910 3.870 3.910 3.880 3.910 10,000 38,875 3.8875 1.822 1.804 1.822 1.808 1.822 21,457 1.8118 0.77%
2014-12-03 0 3.880 3.870 3.910 3.880 3.880 30,000 116,400 3.8800 1.808 1.804 1.822 1.808 1.808 64,370 1.8083 0.26%
2014-12-02 0 3.870 3.860 3.910 3.870 3.870 60,000 232,200 3.8700 1.804 1.799 1.822 1.804 1.804 128,741 1.8036 -1.02%
2014-12-01 0 3.910 3.870 3.910 3.860 3.920 57,500 223,050 3.8791 1.822 1.804 1.822 1.799 1.827 123,377 1.8079 0.00%
2014-11-28 0 3.910 3.900 3.940 3.910 3.910 30,000 117,300 3.9100 1.822 1.818 1.836 1.822 1.822 64,370 1.8223 0.26%
2014-11-27 0 3.900 3.900 3.930 3.900 3.950 47,500 185,625 3.9079 1.818 1.818 1.832 1.818 1.841 101,920 1.8213 0.00%
2014-11-26 0 3.900 3.900 3.930 - - 0 0 - 1.818 1.818 1.832 - - 0 - 0.00%
2014-11-25 0 3.900 3.890 3.940 - - 0 0 - 1.818 1.813 1.836 - - 0 - 0.00%
2014-11-24 0 3.900 3.890 3.940 3.880 3.950 15,000 58,875 3.9250 1.818 1.813 1.836 1.808 1.841 32,185 1.8293 -1.02%
2014-11-21 0 3.940 3.880 3.940 3.940 3.940 7,500 29,550 3.9400 1.836 1.808 1.836 1.836 1.836 16,093 1.8362 0.51%
2014-11-20 0 3.920 3.910 3.920 3.910 3.920 22,500 88,125 3.9167 1.827 1.822 1.827 1.822 1.827 48,278 1.8254 0.00%
2014-11-19 0 3.920 3.900 3.920 - - 0 0 - 1.827 1.818 1.827 - - 0 - 0.00%
2014-11-18 0 3.920 3.900 3.930 3.920 3.930 45,000 176,425 3.9206 1.827 1.818 1.832 1.827 1.832 96,556 1.8272 0.00%
2014-11-17 0 3.920 3.920 3.950 3.920 3.930 22,500 88,375 3.9278 1.827 1.827 1.841 1.827 1.832 48,278 1.8306 0.00%
2014-11-14 0 3.920 3.920 3.930 3.920 3.950 55,000 215,700 3.9218 1.827 1.827 1.832 1.827 1.841 118,012 1.8278 0.00%
2014-11-13 0 3.920 3.910 3.920 3.900 3.920 75,000 293,325 3.9110 1.827 1.822 1.827 1.818 1.827 160,926 1.8227 0.26%
2014-11-12 0 3.910 3.910 3.950 3.890 3.910 37,500 146,325 3.9020 1.822 1.822 1.841 1.813 1.822 80,463 1.8185 0.26%
2014-11-11 0 3.900 3.890 3.920 3.890 3.900 22,500 87,725 3.8989 1.818 1.813 1.827 1.813 1.818 48,278 1.8171 -0.76%
2014-11-10 0 3.930 3.900 3.930 3.930 3.950 15,000 59,150 3.9433 1.832 1.818 1.832 1.832 1.841 32,185 1.8378 0.77%
2014-11-07 0 3.900 3.860 3.900 3.900 3.900 85,000 331,500 3.9000 1.818 1.799 1.818 1.818 1.818 182,383 1.8176 0.00%
2014-11-06 0 3.900 3.900 3.920 3.850 3.900 122,500 477,625 3.8990 1.818 1.818 1.827 1.794 1.818 262,846 1.8171 0.00%
2014-11-05 0 3.900 3.850 3.930 - - 0 0 - 1.818 1.794 1.832 - - 0 - 0.00%
2014-11-04 0 3.900 3.860 3.950 - - 0 0 - 1.818 1.799 1.841 - - 0 - 0.00%
2014-11-03 0 3.900 3.890 3.940 - - 0 0 - 1.818 1.813 1.836 - - 0 - 0.00%
2014-10-31 0 3.900 3.900 3.930 3.890 3.930 110,000 429,250 3.9023 1.818 1.818 1.832 1.813 1.832 236,025 1.8187 -0.76%
2014-10-30 0 3.930 3.870 3.950 - - 0 0 - 1.832 1.804 1.841 - - 0 - 0.00%
2014-10-29 0 3.930 3.860 3.980 3.920 3.930 52,500 206,125 3.9262 1.832 1.799 1.855 1.827 1.832 112,648 1.8298 0.00%
2014-10-28 0 3.930 3.860 4.000 - - 0 0 - 1.832 1.799 1.864 - - 0 - 0.00%
2014-10-27 0 3.930 3.850 3.950 3.850 3.930 265,000 1,026,250 3.8726 1.832 1.794 1.841 1.794 1.832 568,605 1.8049 1.55%
2014-10-24 0 3.870 3.870 3.930 3.850 3.850 20,000 77,000 3.8500 1.804 1.804 1.832 1.794 1.794 42,914 1.7943 -0.77%
2014-10-23 0 3.900 3.860 3.930 3.850 3.900 7,500 29,125 3.8833 1.818 1.799 1.832 1.794 1.818 16,093 1.8098 0.26%
2014-10-22 0 3.890 3.860 3.950 3.890 3.890 2,500 9,725 3.8900 1.813 1.799 1.841 1.813 1.813 5,364 1.8129 0.78%
2014-10-21 0 3.860 3.840 3.900 - - 0 0 - 1.799 1.790 1.818 - - 0 - 0.00%
2014-10-20 0 3.860 3.860 3.890 3.860 3.930 22,500 87,025 3.8678 1.799 1.799 1.813 1.799 1.832 48,278 1.8026 -1.03%
2014-10-17 0 3.900 3.860 3.900 3.850 3.920 35,000 135,925 3.8836 1.818 1.799 1.818 1.794 1.827 75,099 1.8099 0.00%
2014-10-16 0 3.900 3.840 3.930 3.900 3.900 5,000 19,500 3.9000 1.818 1.790 1.832 1.818 1.818 10,728 1.8176 0.00%
2014-10-15 0 3.900 3.870 3.930 3.900 3.900 2,500 9,750 3.9000 1.818 1.804 1.832 1.818 1.818 5,364 1.8176 0.26%
2014-10-14 0 3.890 3.890 3.980 3.830 3.870 40,000 154,175 3.8544 1.813 1.813 1.855 1.785 1.804 85,827 1.7963 -1.02%
2014-10-13 0 3.930 3.850 3.930 3.920 3.930 27,500 107,850 3.9218 1.832 1.794 1.832 1.827 1.832 59,006 1.8278 0.51%
2014-10-10 0 3.910 3.860 3.910 - - 0 0 - 1.822 1.799 1.822 - - 0 - 0.00%
2014-10-09 0 3.910 3.870 3.950 3.870 3.950 37,500 146,725 3.9127 1.822 1.804 1.841 1.804 1.841 80,463 1.8235 0.77%
2014-10-08 0 3.880 3.860 3.880 3.880 3.890 15,000 58,250 3.8833 1.808 1.799 1.808 1.808 1.813 32,185 1.8098 0.00%
2014-10-07 0 3.880 3.860 3.880 3.860 3.900 12,500 48,350 3.8680 1.808 1.799 1.808 1.799 1.818 26,821 1.8027 0.52%
2014-10-06 0 3.860 3.830 3.880 3.840 3.880 70,000 269,650 3.8521 1.799 1.785 1.808 1.790 1.808 150,198 1.7953 1.85%
2014-10-03 0 3.790 3.790 3.830 3.750 3.800 140,000 527,200 3.7657 1.766 1.766 1.785 1.748 1.771 300,395 1.7550 -0.26%
2014-09-30 0 3.800 3.800 3.820 3.790 3.820 115,000 437,050 3.8004 1.771 1.771 1.780 1.766 1.780 246,753 1.7712 -1.94%
2014-09-29 0 3.900 3.850 3.910 3.790 3.900 167,500 642,250 3.8343 1.806 1.783 1.811 1.755 1.806 361,720 1.7755 -0.76%
2014-09-26 0 3.930 3.930 3.970 3.900 3.930 77,500 303,700 3.9187 1.820 1.820 1.838 1.806 1.820 167,363 1.8146 -0.76%
2014-09-25 0 3.960 3.940 3.970 3.960 3.980 15,000 59,450 3.9633 1.834 1.824 1.838 1.834 1.843 32,393 1.8353 0.00%
2014-09-24 0 3.960 3.910 3.960 3.960 3.960 2,500 9,900 3.9600 1.834 1.811 1.834 1.834 1.834 5,399 1.8337 0.51%
2014-09-23 0 3.940 3.940 4.000 3.930 3.940 42,500 167,050 3.9306 1.824 1.824 1.852 1.820 1.824 91,780 1.8201 0.25%
2014-09-22 0 3.930 3.910 3.930 - - 0 0 - 1.820 1.811 1.820 - - 0 - -0.25%
2014-09-19 0 3.940 3.940 3.970 3.930 3.930 5,000 19,650 3.9300 1.824 1.824 1.838 1.820 1.820 10,798 1.8198 0.25%
2014-09-18 0 3.930 3.930 3.960 3.930 3.970 75,000 295,650 3.9420 1.820 1.820 1.834 1.820 1.838 161,964 1.8254 -0.25%
2014-09-17 0 3.940 3.930 3.940 - - 0 0 - 1.824 1.820 1.824 - - 0 - -0.25%
2014-09-16 0 3.950 3.910 3.950 3.950 3.950 10,000 39,500 3.9500 1.829 1.811 1.829 1.829 1.829 21,595 1.8291 0.00%
2014-09-15 0 3.950 3.950 3.960 3.950 3.950 20,000 79,000 3.9500 1.829 1.829 1.834 1.829 1.829 43,190 1.8291 0.00%
2014-09-12 0 3.950 3.950 4.000 - - 0 0 - 1.829 1.829 1.852 - - 0 - 0.77%
2014-09-11 0 3.920 3.920 4.050 3.920 3.920 7,500 29,400 3.9200 1.815 1.815 1.875 1.815 1.815 16,196 1.8152 -1.75%
2014-09-10 0 3.990 3.920 3.990 3.910 4.000 70,000 274,600 3.9229 1.848 1.815 1.848 1.811 1.852 151,167 1.8165 1.53%
2014-09-08 0 3.930 3.930 3.990 3.930 3.940 25,000 98,350 3.9340 1.820 1.820 1.848 1.820 1.824 53,988 1.8217 -0.25%
2014-09-05 0 3.940 3.940 3.960 3.900 3.940 22,500 88,550 3.9356 1.824 1.824 1.834 1.806 1.824 48,589 1.8224 0.00%
2014-09-04 0 3.940 3.940 4.000 - - 0 0 - 1.824 1.824 1.852 - - 0 - 0.25%
2014-09-03 0 3.930 3.930 3.980 3.930 3.930 50,000 196,500 3.9300 1.820 1.820 1.843 1.820 1.820 107,976 1.8198 0.00%
2014-09-02 0 3.930 3.930 3.970 3.930 3.940 50,000 196,700 3.9340 1.820 1.820 1.838 1.820 1.824 107,976 1.8217 0.00%
2014-09-01 0 3.930 3.910 4.040 3.930 3.940 50,000 196,725 3.9345 1.820 1.811 1.871 1.820 1.824 107,976 1.8219 -0.51%
2014-08-29 0 3.950 3.940 4.000 3.950 3.960 22,500 88,900 3.9511 1.829 1.824 1.852 1.829 1.834 48,589 1.8296 0.00%
2014-08-28 0 3.950 3.940 3.950 3.930 3.960 70,000 276,675 3.9525 1.829 1.824 1.829 1.820 1.834 151,167 1.8303 -0.25%
2014-08-27 0 3.960 3.960 3.980 3.960 3.990 60,000 238,075 3.9679 1.834 1.834 1.843 1.834 1.848 129,571 1.8374 -0.50%
2014-08-26 0 3.980 3.960 3.980 3.980 4.100 175,000 699,800 3.9989 1.843 1.834 1.843 1.843 1.899 377,917 1.8517 0.00%
2014-08-25 0 3.980 3.960 4.000 3.980 4.030 7,500 30,100 4.0133 1.843 1.834 1.852 1.843 1.866 16,196 1.8584 -0.50%
2014-08-22 0 4.000 3.980 4.030 - - 0 0 - 1.852 1.843 1.866 - - 0 - 0.00%
2014-08-21 0 4.000 3.970 4.050 4.000 4.050 12,500 50,125 4.0100 1.852 1.838 1.875 1.852 1.875 26,994 1.8569 -0.74%
2014-08-20 0 4.030 4.000 4.050 - - 0 0 - 1.866 1.852 1.875 - - 0 - 0.00%
2014-08-19 0 4.030 4.010 4.030 3.950 4.050 32,500 129,375 3.9808 1.866 1.857 1.866 1.829 1.875 70,185 1.8434 0.75%
2014-08-18 0 4.000 4.000 4.020 4.000 4.000 15,000 60,000 4.0000 1.852 1.852 1.862 1.852 1.852 32,393 1.8523 0.00%
2014-08-15 0 4.000 3.990 4.010 4.000 4.020 82,500 331,250 4.0152 1.852 1.848 1.857 1.852 1.862 178,161 1.8593 0.50%
2014-08-14 0 3.980 3.940 4.000 - - 0 0 - 1.843 1.824 1.852 - - 0 - 0.00%
2014-08-13 0 3.980 3.980 4.000 3.980 4.040 27,500 109,950 3.9982 1.843 1.843 1.852 1.843 1.871 59,387 1.8514 1.53%
2014-08-12 0 3.920 3.920 4.050 3.900 3.920 17,500 68,425 3.9100 1.815 1.815 1.875 1.806 1.815 37,792 1.8106 1.03%
2014-08-11 0 3.880 3.870 3.900 3.850 3.880 20,000 77,525 3.8763 1.797 1.792 1.806 1.783 1.797 43,190 1.7950 0.00%
2014-08-08 0 3.880 3.880 3.980 3.870 3.870 7,500 29,025 3.8700 1.797 1.797 1.843 1.792 1.792 16,196 1.7921 0.78%
2014-08-07 0 3.850 3.850 3.940 3.840 3.890 55,000 212,250 3.8591 1.783 1.783 1.824 1.778 1.801 118,774 1.7870 -0.26%
2014-08-06 0 3.860 3.850 3.900 3.860 3.890 40,000 154,700 3.8675 1.787 1.783 1.806 1.787 1.801 86,381 1.7909 -1.03%
2014-08-05 0 3.900 3.890 3.920 3.890 3.900 27,500 107,100 3.8945 1.806 1.801 1.815 1.801 1.806 59,387 1.8034 -0.51%
2014-08-04 0 3.920 3.920 4.070 3.920 3.920 12,500 49,000 3.9200 1.815 1.815 1.885 1.815 1.815 26,994 1.8152 0.00%
2014-08-01 0 3.920 3.920 3.950 3.900 3.920 80,000 312,550 3.9069 1.815 1.815 1.829 1.806 1.815 172,762 1.8091 -1.01%
2014-07-31 0 3.960 3.960 3.980 3.910 3.960 20,000 78,750 3.9375 1.834 1.834 1.843 1.811 1.834 43,190 1.8233 0.00%
2014-07-30 0 3.960 3.950 3.990 3.930 3.980 117,500 463,925 3.9483 1.834 1.829 1.848 1.820 1.843 253,744 1.8283 -0.50%
2014-07-29 0 3.980 3.940 4.000 3.950 3.980 85,000 336,350 3.9571 1.843 1.824 1.852 1.829 1.843 183,560 1.8324 0.00%
2014-07-28 0 3.980 3.970 4.020 3.980 4.040 42,500 170,150 4.0035 1.843 1.838 1.862 1.843 1.871 91,780 1.8539 -0.70%
2014-07-25 0 4.040 4.020 4.040 4.000 4.090 92,500 371,025 4.0111 1.856 1.847 1.856 1.838 1.879 201,351 1.8427 -0.49%
2014-07-24 0 4.060 4.030 4.080 4.060 4.080 87,500 356,350 4.0726 1.865 1.851 1.874 1.865 1.874 190,467 1.8709 -0.98%
2014-07-23 0 4.100 4.050 4.100 4.100 4.100 15,000 61,500 4.1000 1.884 1.861 1.884 1.884 1.884 32,651 1.8835 0.00%
2014-07-22 0 4.100 4.070 4.100 4.090 4.100 120,000 491,975 4.0998 1.884 1.870 1.884 1.879 1.884 261,212 1.8834 0.00%
2014-07-21 0 4.100 4.080 4.130 4.100 4.180 32,500 133,450 4.1062 1.884 1.874 1.897 1.884 1.920 70,745 1.8864 0.74%
2014-07-18 0 4.070 4.070 4.110 4.070 4.140 102,500 419,775 4.0954 1.870 1.870 1.888 1.870 1.902 223,118 1.8814 -0.97%
2014-07-17 0 4.110 4.100 4.140 4.100 4.110 62,500 256,625 4.1060 1.888 1.884 1.902 1.884 1.888 136,048 1.8863 0.00%
2014-07-16 0 4.110 4.000 4.120 4.030 4.120 75,000 307,450 4.0993 1.888 1.838 1.893 1.851 1.893 163,257 1.8832 0.98%
2014-07-15 0 4.070 4.050 4.070 4.050 4.100 95,000 386,875 4.0724 1.870 1.861 1.870 1.861 1.884 206,793 1.8708 1.24%
2014-07-14 0 4.130 4.100 4.140 4.050 4.130 135,000 554,775 4.1094 1.847 1.833 1.851 1.811 1.847 301,904 1.8376 1.47%
2014-07-11 0 4.070 4.020 4.070 4.010 4.080 50,000 202,100 4.0420 1.820 1.798 1.820 1.793 1.824 111,816 1.8074 0.25%
2014-07-10 0 4.060 4.000 4.070 4.000 4.060 98,000 394,565 4.0262 1.815 1.789 1.820 1.789 1.815 219,160 1.8003 1.50%
2014-07-09 0 4.000 3.960 4.010 3.920 4.020 50,000 198,950 3.9790 1.789 1.771 1.793 1.753 1.798 111,816 1.7793 -0.50%
2014-07-08 0 4.020 4.000 4.030 3.900 4.130 292,500 1,178,825 4.0302 1.798 1.789 1.802 1.744 1.847 654,126 1.8021 3.61%
2014-07-07 0 3.880 3.870 3.950 3.760 4.010 342,000 1,333,275 3.8985 1.735 1.731 1.766 1.681 1.793 764,824 1.7432 2.92%
2014-07-04 0 3.770 3.770 3.780 3.710 3.770 122,500 457,950 3.7384 1.686 1.686 1.690 1.659 1.686 273,950 1.6717 3.57%
2014-07-03 0 3.640 3.640 3.700 3.570 3.700 30,000 110,125 3.6708 1.628 1.628 1.654 1.596 1.654 67,090 1.6415 -0.82%
2014-07-02 0 3.670 3.640 3.670 3.620 3.690 105,000 383,475 3.6521 1.641 1.628 1.641 1.619 1.650 234,815 1.6331 1.66%
2014-06-30 0 3.610 3.580 3.620 3.600 3.610 20,000 72,050 3.6025 1.614 1.601 1.619 1.610 1.614 44,727 1.6109 0.28%
2014-06-27 0 3.600 3.520 3.600 3.600 3.600 2,500 9,000 3.6000 1.610 1.574 1.610 1.610 1.610 5,591 1.6098 0.00%
2014-06-26 0 3.600 3.570 3.630 3.600 3.600 10,000 36,000 3.6000 1.610 1.596 1.623 1.610 1.610 22,363 1.6098 0.00%
2014-06-25 0 3.600 3.510 3.630 3.600 3.600 42,500 153,000 3.6000 1.610 1.570 1.623 1.610 1.610 95,044 1.6098 0.00%
2014-06-24 0 3.600 3.550 3.600 - - 0 0 - 1.610 1.587 1.610 - - 0 - 0.00%
2014-06-23 0 3.600 3.530 3.620 - - 0 0 - 1.610 1.578 1.619 - - 0 - 0.00%
2014-06-20 0 3.600 3.550 3.600 3.560 3.610 35,000 125,850 3.5957 1.610 1.587 1.610 1.592 1.614 78,272 1.6079 1.69%
2014-06-19 0 3.540 3.500 3.540 3.530 3.540 25,000 88,475 3.5390 1.583 1.565 1.583 1.578 1.583 55,908 1.5825 0.28%
2014-06-18 0 3.530 3.510 3.550 - - 2,500 8,675 3.4700 1.578 1.570 1.587 - - 5,591 1.5517 0.00%
2014-06-17 0 3.530 3.500 3.530 - - 0 0 - 1.578 1.565 1.578 - - 0 - -0.28%
2014-06-16 0 3.540 3.530 3.580 - - 0 0 - 1.583 1.578 1.601 - - 0 - 0.00%
2014-06-13 0 3.540 3.540 3.570 3.540 3.650 15,000 53,475 3.5650 1.583 1.583 1.596 1.583 1.632 33,545 1.5941 0.57%
2014-06-12 0 3.520 3.520 3.570 - - 0 0 - 1.574 1.574 1.596 - - 0 - 0.00%
2014-06-11 0 3.520 3.510 3.550 3.520 3.530 32,500 114,500 3.5231 1.574 1.570 1.587 1.574 1.578 72,681 1.5754 -0.56%
2014-06-10 0 3.540 3.530 3.570 3.540 3.550 25,000 88,575 3.5430 1.583 1.578 1.596 1.583 1.587 55,908 1.5843 -0.84%
2014-06-09 0 3.570 3.540 3.580 3.570 3.590 22,500 80,625 3.5833 1.596 1.583 1.601 1.596 1.605 50,317 1.6023 1.42%
2014-06-06 0 3.520 3.500 3.550 3.520 3.520 2,500 8,800 3.5200 1.574 1.565 1.587 1.574 1.574 5,591 1.5740 -0.28%
2014-06-05 0 3.530 3.520 3.550 3.520 3.540 62,500 220,700 3.5312 1.578 1.574 1.587 1.574 1.583 139,771 1.5790 0.28%
2014-06-04 0 3.520 3.480 3.540 3.520 3.520 17,500 61,600 3.5200 1.574 1.556 1.583 1.574 1.574 39,136 1.5740 0.57%
2014-06-03 0 3.500 3.480 3.520 3.480 3.500 15,000 52,300 3.4867 1.565 1.556 1.574 1.556 1.565 33,545 1.5591 0.57%
2014-05-30 0 3.480 3.460 3.480 3.400 3.500 172,500 597,225 3.4622 1.556 1.547 1.556 1.520 1.565 385,767 1.5482 -1.42%
2014-05-29 0 3.530 3.530 3.560 3.510 3.550 82,500 291,575 3.5342 1.578 1.578 1.592 1.570 1.587 184,497 1.5804 -1.40%
2014-05-28 0 3.580 3.540 3.580 - - 0 0 - 1.601 1.583 1.601 - - 0 - 0.00%
2014-05-27 0 3.580 3.530 3.590 3.540 3.580 22,500 79,775 3.5456 1.601 1.578 1.605 1.583 1.601 50,317 1.5854 -0.28%
2014-05-26 0 3.590 3.530 3.590 3.500 3.590 65,000 230,850 3.5515 1.605 1.578 1.605 1.565 1.605 145,361 1.5881 2.28%
2014-05-23 0 3.510 3.490 3.510 - - 0 0 - 1.570 1.561 1.570 - - 0 - 0.00%
2014-05-22 0 3.510 3.500 3.510 3.450 3.510 20,000 69,600 3.4800 1.570 1.565 1.570 1.543 1.570 44,727 1.5561 -0.85%
2014-05-21 0 3.540 3.490 3.540 3.540 3.540 35,000 123,900 3.5400 1.583 1.561 1.583 1.583 1.583 78,272 1.5830 0.57%
2014-05-20 0 3.520 3.500 3.540 3.490 3.520 62,500 218,775 3.5004 1.574 1.565 1.583 1.561 1.574 139,771 1.5652 0.57%
2014-05-19 0 3.500 3.450 3.500 - - 0 0 - 1.565 1.543 1.565 - - 0 - 0.00%
2014-05-16 0 3.500 3.500 3.510 3.430 3.520 55,000 190,850 3.4700 1.565 1.565 1.570 1.534 1.574 122,998 1.5517 0.00%
2014-05-15 0 3.500 3.460 3.520 - - 0 0 - 1.565 1.547 1.574 - - 0 - 0.00%
2014-05-14 0 3.500 3.490 3.550 - - 0 0 - 1.565 1.561 1.587 - - 0 - 0.00%
2014-05-13 0 3.500 3.490 3.520 3.490 3.520 30,000 104,900 3.4967 1.565 1.561 1.574 1.561 1.574 67,090 1.5636 -0.57%
2014-05-12 0 3.520 3.500 3.520 3.490 3.540 102,500 359,775 3.5100 1.574 1.565 1.574 1.561 1.583 229,224 1.5695 0.57%
2014-05-09 0 3.500 3.430 3.500 3.500 3.500 25,000 87,500 3.5000 1.565 1.534 1.565 1.565 1.565 55,908 1.5651 0.00%
2014-05-08 0 3.500 3.450 3.510 3.500 3.510 10,000 35,050 3.5050 1.565 1.543 1.570 1.565 1.570 22,363 1.5673 -0.57%
2014-05-07 0 3.520 3.480 3.520 3.430 3.580 72,500 252,000 3.4759 1.574 1.556 1.574 1.534 1.601 162,134 1.5543 -1.95%
2014-05-05 0 3.590 3.510 3.590 3.540 3.600 42,500 150,975 3.5524 1.605 1.570 1.605 1.583 1.610 95,044 1.5885 1.99%
2014-05-02 0 3.520 3.510 3.540 3.520 3.540 10,000 35,300 3.5300 1.574 1.570 1.583 1.574 1.583 22,363 1.5785 -0.28%
2014-04-30 0 3.530 3.460 3.530 3.530 3.530 10,000 35,300 3.5300 1.578 1.547 1.578 1.578 1.578 22,363 1.5785 -0.28%
2014-04-29 0 3.540 3.510 3.540 3.510 3.540 105,000 370,050 3.5243 1.583 1.570 1.583 1.570 1.583 234,815 1.5759 1.14%
2014-04-28 0 3.500 3.490 3.510 3.500 3.510 32,500 113,975 3.5069 1.565 1.561 1.570 1.565 1.570 72,681 1.5682 0.00%
2014-04-25 0 3.500 3.500 3.510 3.500 3.500 40,000 140,000 3.5000 1.565 1.565 1.570 1.565 1.565 89,453 1.5651 0.00%
2014-04-24 0 3.500 3.490 3.510 3.480 3.500 120,000 418,700 3.4892 1.565 1.561 1.570 1.556 1.565 268,359 1.5602 0.57%
2014-04-23 0 3.480 3.470 3.480 3.470 3.480 52,500 182,475 3.4757 1.556 1.552 1.556 1.552 1.556 117,407 1.5542 0.29%
2014-04-22 0 3.470 3.450 3.490 3.400 3.480 142,500 494,550 3.4705 1.552 1.543 1.561 1.520 1.556 318,677 1.5519 0.29%
2014-04-17 0 3.460 3.420 3.460 3.470 3.470 35,000 121,450 3.4700 1.547 1.529 1.547 1.552 1.552 78,272 1.5517 -0.29%
2014-04-16 0 3.470 3.430 3.470 3.420 3.470 92,500 319,675 3.4559 1.552 1.534 1.552 1.529 1.552 206,860 1.5454 0.58%
2014-04-15 0 3.450 3.400 3.450 3.400 3.460 77,500 266,550 3.4394 1.543 1.520 1.543 1.520 1.547 173,315 1.5379 1.77%
2014-04-14 0 3.390 3.380 3.420 - - 0 0 - 1.516 1.511 1.529 - - 0 - 0.00%
2014-04-11 0 3.390 3.380 3.430 3.390 3.390 10,000 33,900 3.3900 1.516 1.511 1.534 1.516 1.516 22,363 1.5159 0.00%
2014-04-10 0 3.390 3.360 3.410 3.300 3.400 122,500 412,875 3.3704 1.516 1.502 1.525 1.476 1.520 273,950 1.5071 0.89%
2014-04-09 0 3.360 3.340 3.370 3.310 3.370 132,500 444,250 3.3528 1.502 1.494 1.507 1.480 1.507 296,314 1.4993 1.82%
2014-04-08 0 3.300 3.280 3.320 3.260 3.340 55,000 180,775 3.2868 1.476 1.467 1.485 1.458 1.494 122,998 1.4697 1.23%
2014-04-07 0 3.260 3.240 3.270 3.260 3.290 35,000 115,000 3.2857 1.458 1.449 1.462 1.458 1.471 78,272 1.4692 0.00%
2014-04-04 0 3.260 3.260 3.280 3.240 3.240 10,000 32,400 3.2400 1.458 1.458 1.467 1.449 1.449 22,363 1.4488 -0.91%
2014-04-03 0 3.290 3.280 3.300 3.270 3.290 12,500 41,025 3.2820 1.471 1.467 1.476 1.462 1.471 27,954 1.4676 0.61%
2014-04-02 0 3.270 3.220 3.300 - - 0 0 - 1.462 1.440 1.476 - - 0 - -0.91%
2014-04-01 0 3.300 3.230 3.350 3.290 3.300 82,500 272,025 3.2973 1.476 1.444 1.498 1.471 1.476 184,497 1.4744 0.92%
2014-03-31 0 3.270 3.240 3.270 3.270 3.280 10,000 32,775 3.2775 1.462 1.449 1.462 1.462 1.467 22,363 1.4656 -0.30%
2014-03-28 0 3.280 3.280 3.290 3.220 3.320 137,500 450,950 3.2796 1.467 1.467 1.471 1.440 1.485 307,495 1.4665 1.23%
2014-03-27 0 3.240 3.240 3.270 3.200 3.220 30,000 96,400 3.2133 1.449 1.449 1.462 1.431 1.440 67,090 1.4369 0.00%
2014-03-26 0 3.240 3.240 3.270 3.220 3.220 10,000 32,200 3.2200 1.449 1.449 1.462 1.440 1.440 22,363 1.4399 0.62%
2014-03-25 0 3.220 3.220 3.280 3.170 3.300 60,000 193,950 3.2325 1.440 1.440 1.467 1.418 1.476 134,180 1.4454 -0.92%
2014-03-24 0 3.250 3.220 3.320 3.250 3.320 72,500 236,925 3.2679 1.453 1.440 1.485 1.453 1.485 162,134 1.4613 -0.61%
2014-03-21 0 3.270 3.270 3.330 3.260 3.290 15,000 49,175 3.2783 1.462 1.462 1.489 1.458 1.471 33,545 1.4659 -0.61%
2014-03-20 0 3.290 3.250 3.300 3.260 3.290 12,500 40,825 3.2660 1.471 1.453 1.476 1.458 1.471 27,954 1.4604 -0.30%
2014-03-19 0 3.300 3.250 3.310 3.300 3.300 2,500 8,250 3.3000 1.476 1.453 1.480 1.476 1.476 5,591 1.4756 0.00%
2014-03-18 0 3.300 3.280 3.320 3.290 3.300 52,500 173,225 3.2995 1.476 1.467 1.485 1.471 1.476 117,407 1.4754 2.17%
2014-03-17 0 3.230 3.230 3.280 3.230 3.230 2,500 8,075 3.2300 1.444 1.444 1.467 1.444 1.444 5,591 1.4443 0.00%
2014-03-14 0 3.230 3.230 3.250 - - 0 0 - 1.444 1.444 1.453 - - 0 - 0.00%
2014-03-13 0 3.230 3.230 3.270 3.210 3.230 7,500 24,175 3.2233 1.444 1.444 1.462 1.435 1.444 16,772 1.4414 0.00%
2014-03-12 0 3.230 3.220 3.300 3.230 3.280 67,500 219,575 3.2530 1.444 1.440 1.476 1.444 1.467 150,952 1.4546 0.00%
2014-03-11 0 3.230 3.220 3.260 3.210 3.230 17,500 56,250 3.2143 1.444 1.440 1.458 1.435 1.444 39,136 1.4373 -0.31%
2014-03-10 0 3.240 3.230 3.280 3.230 3.230 7,500 24,225 3.2300 1.449 1.444 1.467 1.444 1.444 16,772 1.4443 0.00%
2014-03-07 0 3.240 3.240 3.290 - - 0 0 - 1.449 1.449 1.471 - - 0 - 0.31%
2014-03-06 0 3.230 3.230 3.240 3.230 3.230 12,500 40,375 3.2300 1.444 1.444 1.449 1.444 1.444 27,954 1.4443 -0.31%
2014-03-05 0 3.240 3.220 3.240 3.250 3.260 30,000 97,575 3.2525 1.449 1.440 1.449 1.453 1.458 67,090 1.4544 0.00%
2014-03-04 0 3.240 3.220 3.240 - - 0 0 - 1.449 1.440 1.449 - - 0 - 0.00%
2014-03-03 0 3.240 3.240 3.260 - - 12,500 40,625 3.2500 1.449 1.449 1.458 - - 27,954 1.4533 0.31%
2014-02-28 0 3.230 3.210 3.250 3.250 3.250 37,500 121,875 3.2500 1.444 1.435 1.453 1.453 1.453 83,862 1.4533 -0.31%
2014-02-27 0 3.240 3.230 3.260 3.240 3.240 30,000 97,200 3.2400 1.449 1.444 1.458 1.449 1.449 67,090 1.4488 1.25%
2014-02-26 0 3.200 3.200 3.240 3.200 3.200 10,000 32,000 3.2000 1.431 1.431 1.449 1.431 1.431 22,363 1.4309 -0.31%
2014-02-25 0 3.210 3.200 3.230 - - 0 0 - 1.435 1.431 1.444 - - 0 - 0.00%
2014-02-24 0 3.210 3.200 3.220 3.210 3.230 62,500 201,475 3.2236 1.435 1.431 1.440 1.435 1.444 139,771 1.4415 0.00%
2014-02-21 0 3.210 3.190 3.220 3.200 3.220 35,000 112,400 3.2114 1.435 1.426 1.440 1.431 1.440 78,272 1.4360 0.63%
2014-02-20 0 3.190 3.180 3.190 3.200 3.200 20,000 64,000 3.2000 1.426 1.422 1.426 1.431 1.431 44,727 1.4309 -0.31%
2014-02-19 0 3.200 3.200 3.230 - - 0 0 - 1.431 1.431 1.444 - - 0 - 0.00%
2014-02-18 0 3.200 3.200 3.230 3.200 3.200 60,000 192,000 3.2000 1.431 1.431 1.444 1.431 1.431 134,180 1.4309 0.00%
2014-02-17 0 3.200 3.180 3.210 - - 0 0 - 1.431 1.422 1.435 - - 0 - 0.00%
2014-02-14 0 3.200 3.200 3.250 3.190 3.200 60,000 191,700 3.1950 1.431 1.431 1.453 1.426 1.431 134,180 1.4287 0.63%
2014-02-13 0 3.180 3.170 3.190 - - 2,500 7,925 3.1700 1.422 1.418 1.426 - - 5,591 1.4175 0.00%
2014-02-12 0 3.180 3.160 3.220 3.160 3.180 22,500 71,150 3.1622 1.422 1.413 1.440 1.413 1.422 50,317 1.4140 0.63%
2014-02-11 0 3.160 3.160 3.180 3.160 3.170 5,000 15,825 3.1650 1.413 1.413 1.422 1.413 1.418 11,182 1.4153 -0.63%
2014-02-10 0 3.180 3.150 3.180 3.150 3.180 37,500 118,650 3.1640 1.422 1.409 1.422 1.409 1.422 83,862 1.4148 0.00%
2014-02-07 0 3.180 3.180 3.220 3.180 3.180 20,000 63,600 3.1800 1.422 1.422 1.440 1.422 1.422 44,727 1.4220 0.63%
2014-02-06 0 3.160 3.160 3.200 3.160 3.240 42,500 135,200 3.1812 1.413 1.413 1.431 1.413 1.449 95,044 1.4225 0.32%
2014-02-05 0 3.150 3.150 3.190 3.140 3.220 22,500 71,400 3.1733 1.409 1.409 1.426 1.404 1.440 50,317 1.4190 -0.94%
2014-02-04 0 3.180 3.140 3.190 - - 0 0 - 1.422 1.404 1.426 - - 0 - 0.00%
2014-01-30 0 3.180 3.170 3.220 - - 0 0 - 1.422 1.418 1.440 - - 0 - 0.00%
2014-01-29 0 3.180 3.180 3.220 3.130 3.220 117,500 375,825 3.1985 1.422 1.422 1.440 1.400 1.440 262,769 1.4303 0.00%
2014-01-28 0 3.180 3.160 3.180 3.180 3.190 20,000 63,700 3.1850 1.422 1.413 1.422 1.422 1.426 44,727 1.4242 0.00%
2014-01-27 0 3.180 3.180 3.200 3.100 3.190 90,000 286,200 3.1800 1.422 1.422 1.431 1.386 1.426 201,270 1.4220 0.00%
2014-01-24 0 3.180 3.180 3.230 3.180 3.180 50,000 159,000 3.1800 1.422 1.422 1.444 1.422 1.422 111,816 1.4220 -0.31%
2014-01-23 0 3.190 3.190 3.240 - - 0 0 - 1.426 1.426 1.449 - - 0 - 0.00%
2014-01-22 0 3.190 3.190 3.240 3.190 3.190 20,000 63,800 3.1900 1.426 1.426 1.449 1.426 1.426 44,727 1.4264 0.00%
2014-01-21 0 3.190 3.180 3.190 3.190 3.200 40,000 127,800 3.1950 1.426 1.422 1.426 1.426 1.431 89,453 1.4287 -0.31%
2014-01-20 0 3.200 3.180 3.220 3.170 3.200 40,000 127,500 3.1875 1.431 1.422 1.440 1.418 1.431 89,453 1.4253 0.95%
2014-01-17 0 3.170 3.170 3.200 3.140 3.200 120,000 380,800 3.1733 1.418 1.418 1.431 1.404 1.431 268,359 1.4190 -1.86%
2014-01-16 0 3.230 3.230 3.250 3.230 3.230 25,000 80,750 3.2300 1.444 1.444 1.453 1.444 1.444 55,908 1.4443 0.94%
2014-01-15 0 3.200 3.160 3.220 - - 0 0 - 1.431 1.413 1.440 - - 0 - 0.00%
2014-01-14 0 3.200 3.170 3.250 - - 0 0 - 1.431 1.418 1.453 - - 0 - 0.00%
2014-01-13 0 3.200 3.160 3.230 3.200 3.230 35,000 112,350 3.2100 1.431 1.413 1.444 1.431 1.444 78,272 1.4354 -0.62%
2014-01-10 0 3.220 3.220 3.290 3.220 3.220 2,500 8,050 3.2200 1.440 1.440 1.471 1.440 1.440 5,591 1.4399 0.00%
2014-01-09 0 3.220 3.220 3.250 3.220 3.250 12,500 40,550 3.2440 1.440 1.440 1.453 1.440 1.453 27,954 1.4506 -1.23%
2014-01-08 0 3.260 3.220 3.260 3.260 3.260 75,000 244,500 3.2600 1.458 1.440 1.458 1.458 1.458 167,725 1.4577 0.00%
2014-01-07 0 3.260 3.260 3.290 3.260 3.280 40,000 130,800 3.2700 1.458 1.458 1.471 1.458 1.467 89,453 1.4622 1.87%
2014-01-06 0 3.200 3.200 3.260 3.190 3.260 70,000 226,975 3.2425 1.431 1.431 1.458 1.426 1.458 156,543 1.4499 -0.87%
2014-01-03 0 3.250 3.250 3.280 3.200 3.290 57,500 186,025 3.2352 1.443 1.443 1.457 1.421 1.461 129,465 1.4369 1.56%
2014-01-02 0 3.200 3.200 3.240 3.150 3.220 107,500 342,950 3.1902 1.421 1.421 1.439 1.399 1.430 242,044 1.4169 0.00%
2013-12-31 0 3.200 3.200 3.240 3.140 3.200 30,000 95,850 3.1950 1.421 1.421 1.439 1.395 1.421 67,547 1.4190 0.00%
2013-12-30 0 3.200 3.160 3.200 3.200 3.200 2,500 8,000 3.2000 1.421 1.403 1.421 1.421 1.421 5,629 1.4212 0.00%
2013-12-27 0 3.200 3.150 3.200 3.200 3.200 5,000 16,000 3.2000 1.421 1.399 1.421 1.421 1.421 11,258 1.4212 0.00%
2013-12-24 0 3.200 3.150 3.200 - - 0 0 - 1.421 1.399 1.421 - - 0 - 0.00%
2013-12-23 0 3.200 3.180 3.200 3.150 3.200 37,500 118,400 3.1573 1.421 1.412 1.421 1.399 1.421 84,434 1.4023 0.00%
2013-12-20 0 3.200 3.150 3.250 3.200 3.210 90,000 288,525 3.2058 1.421 1.399 1.443 1.421 1.426 202,641 1.4238 -0.31%
2013-12-19 0 3.210 3.210 3.290 3.200 3.200 10,000 32,000 3.2000 1.426 1.426 1.461 1.421 1.421 22,516 1.4212 -1.53%
2013-12-18 0 3.260 3.240 3.280 3.220 3.260 142,500 459,400 3.2239 1.448 1.439 1.457 1.430 1.448 320,849 1.4318 1.24%
2013-12-17 0 3.220 3.170 3.220 3.220 3.230 27,500 88,675 3.2245 1.430 1.408 1.430 1.430 1.435 61,918 1.4321 -0.31%
2013-12-16 0 3.230 3.180 3.230 3.150 3.240 117,500 372,650 3.1715 1.435 1.412 1.435 1.399 1.439 264,559 1.4086 0.94%
2013-12-13 0 3.200 3.190 3.240 3.190 3.240 115,533 370,576 3.2075 1.421 1.417 1.439 1.417 1.439 260,131 1.4246 -1.23%
2013-12-12 0 3.240 3.230 3.250 3.240 3.250 30,000 97,400 3.2467 1.439 1.435 1.443 1.439 1.443 67,547 1.4420 -1.52%
2013-12-11 0 3.290 3.270 3.330 - - 1,300 4,199 3.2300 1.461 1.452 1.479 - - 2,927 1.4346 0.00%
2013-12-10 0 3.290 3.240 3.290 3.270 3.300 12,500 41,175 3.2940 1.461 1.439 1.461 1.452 1.466 28,145 1.4630 0.61%
2013-12-09 0 3.270 3.230 3.290 3.160 3.300 67,500 217,775 3.2263 1.452 1.435 1.461 1.403 1.466 151,981 1.4329 0.00%
2013-12-06 0 3.270 3.250 3.270 3.260 3.280 52,500 171,675 3.2700 1.452 1.443 1.452 1.448 1.457 118,207 1.4523 -0.91%
2013-12-05 0 3.300 3.300 3.360 3.300 3.310 30,000 99,100 3.3033 1.466 1.466 1.492 1.466 1.470 67,547 1.4671 -1.49%
2013-12-04 0 3.350 3.260 3.350 3.230 3.440 222,500 746,050 3.3530 1.488 1.448 1.488 1.435 1.528 500,974 1.4892 4.69%
2013-12-03 0 3.200 3.190 3.200 - - 0 0 - 1.421 1.417 1.421 - - 0 - 0.00%
2013-12-02 0 3.200 3.200 3.230 3.190 3.210 182,500 583,975 3.1999 1.421 1.421 1.435 1.417 1.426 410,912 1.4212 -0.31%
2013-11-29 0 3.210 3.200 3.230 3.200 3.210 80,000 256,775 3.2097 1.426 1.421 1.435 1.421 1.426 180,126 1.4255 -0.93%
2013-11-28 0 3.240 3.210 3.240 - - 0 0 - 1.439 1.426 1.439 - - 0 - 0.00%
2013-11-27 0 3.240 3.210 3.240 3.250 3.250 7,500 24,375 3.2500 1.439 1.426 1.439 1.443 1.443 16,887 1.4434 0.00%
2013-11-26 0 3.240 3.210 3.240 3.200 3.250 42,500 137,225 3.2288 1.439 1.426 1.439 1.421 1.443 95,692 1.4340 1.25%
2013-11-25 0 3.200 3.190 3.240 3.200 3.250 82,500 265,825 3.2221 1.421 1.417 1.439 1.421 1.443 185,755 1.4311 -0.31%
2013-11-22 0 3.210 3.180 3.220 3.160 3.230 72,500 231,575 3.1941 1.426 1.412 1.430 1.403 1.435 163,239 1.4186 -0.62%
2013-11-21 0 3.230 3.200 3.230 - - 0 0 - 1.435 1.421 1.435 - - 0 - 0.00%
2013-11-20 0 3.230 3.200 3.230 3.200 3.240 57,500 184,700 3.2122 1.435 1.421 1.435 1.421 1.439 129,465 1.4266 0.62%
2013-11-19 0 3.210 3.200 3.220 - - 0 0 - 1.426 1.421 1.430 - - 0 - 0.00%
2013-11-18 0 3.210 3.200 3.240 3.210 3.250 100,000 323,200 3.2320 1.426 1.421 1.439 1.426 1.443 225,157 1.4354 -0.93%
2013-11-15 0 3.240 3.240 3.250 3.240 3.240 12,500 40,500 3.2400 1.439 1.439 1.443 1.439 1.439 28,145 1.4390 0.00%
2013-11-14 0 3.240 3.210 3.240 3.240 3.240 45,000 145,800 3.2400 1.439 1.426 1.439 1.439 1.439 101,321 1.4390 1.57%
2013-11-13 0 3.190 3.190 3.240 3.190 3.200 27,500 87,925 3.1973 1.417 1.417 1.439 1.417 1.421 61,918 1.4200 -0.62%
2013-11-12 0 3.210 3.210 3.240 3.210 3.210 10,000 32,100 3.2100 1.426 1.426 1.439 1.426 1.426 22,516 1.4257 -0.93%
2013-11-11 0 3.240 3.200 3.240 3.200 3.240 25,000 80,600 3.2240 1.439 1.421 1.439 1.421 1.439 56,289 1.4319 1.25%
2013-11-08 0 3.200 3.200 3.230 3.190 3.190 40,000 127,800 3.1950 1.421 1.421 1.435 1.417 1.417 90,063 1.4190 -1.54%
2013-11-07 0 3.250 3.240 3.250 - - 0 0 - 1.443 1.439 1.443 - - 0 - 0.00%
2013-11-06 0 3.250 3.200 3.250 - - 0 0 - 1.443 1.421 1.443 - - 0 - 0.00%
2013-11-05 0 3.250 3.220 3.250 3.250 3.250 2,500 8,125 3.2500 1.443 1.430 1.443 1.443 1.443 5,629 1.4434 0.31%
2013-11-04 0 3.240 3.200 3.240 3.240 3.240 30,000 97,300 3.2433 1.439 1.421 1.439 1.439 1.439 67,547 1.4405 1.25%
2013-11-01 0 3.200 3.200 3.240 3.200 3.200 2,500 8,000 3.2000 1.421 1.421 1.439 1.421 1.421 5,629 1.4212 0.00%
2013-10-31 0 3.200 3.200 3.210 3.200 3.200 25,000 80,000 3.2000 1.421 1.421 1.426 1.421 1.421 56,289 1.4212 -1.23%
2013-10-30 0 3.240 3.190 3.240 3.250 3.250 30,000 97,500 3.2500 1.439 1.417 1.439 1.443 1.443 67,547 1.4434 1.25%
2013-10-29 0 3.200 3.180 3.230 3.200 3.200 10,000 32,000 3.2000 1.421 1.412 1.435 1.421 1.421 22,516 1.4212 -0.62%
2013-10-28 0 3.220 3.180 3.200 - - 0 0 - 1.430 1.412 1.421 - - 0 - 0.00%
2013-10-25 0 3.220 3.220 3.250 3.200 3.220 45,000 144,375 3.2083 1.430 1.430 1.443 1.421 1.430 101,321 1.4249 0.00%
2013-10-24 0 3.220 3.200 3.250 3.190 3.230 57,500 184,425 3.2074 1.430 1.421 1.443 1.417 1.435 129,465 1.4245 -0.31%
2013-10-23 0 3.230 3.220 3.230 3.220 3.240 57,500 185,850 3.2322 1.435 1.430 1.435 1.430 1.439 129,465 1.4355 -1.22%
2013-10-22 0 3.270 3.230 3.270 3.270 3.270 10,000 32,700 3.2700 1.452 1.435 1.452 1.452 1.452 22,516 1.4523 0.00%
2013-10-21 0 3.270 3.220 3.270 3.240 3.280 37,500 122,600 3.2693 1.452 1.430 1.452 1.439 1.457 84,434 1.4520 1.24%
2013-10-18 0 3.230 3.220 3.230 3.210 3.260 32,500 105,400 3.2431 1.435 1.430 1.435 1.426 1.448 73,176 1.4404 0.31%
2013-10-17 0 3.220 3.220 3.250 3.200 3.250 27,500 88,725 3.2264 1.430 1.430 1.443 1.421 1.443 61,918 1.4329 -0.62%
2013-10-16 0 3.240 3.200 3.240 3.240 3.240 10,000 32,400 3.2400 1.439 1.421 1.439 1.439 1.439 22,516 1.4390 0.00%
2013-10-15 0 3.240 3.190 3.240 - - 0 0 - 1.439 1.417 1.439 - - 0 - 0.00%
2013-10-11 0 3.240 3.200 3.260 3.200 3.240 40,000 128,400 3.2100 1.439 1.421 1.448 1.421 1.439 90,063 1.4257 0.31%
2013-10-10 0 3.230 3.200 3.230 - - 0 0 - 1.435 1.421 1.435 - - 0 - 0.00%
2013-10-09 0 3.230 3.190 3.250 - - 0 0 - 1.435 1.417 1.443 - - 0 - 0.00%
2013-10-08 0 3.230 3.210 3.250 3.190 3.250 150,000 485,050 3.2337 1.435 1.426 1.443 1.417 1.443 337,736 1.4362 1.25%
2013-10-07 0 3.190 3.190 3.240 3.170 3.260 50,000 161,000 3.2200 1.417 1.417 1.439 1.408 1.448 112,579 1.4301 0.63%
2013-10-04 0 3.170 3.150 3.170 3.150 3.300 52,500 166,375 3.1690 1.408 1.399 1.408 1.399 1.466 118,207 1.4075 0.96%
2013-10-03 0 3.140 3.140 3.160 3.130 3.130 2,500 7,825 3.1300 1.395 1.395 1.403 1.390 1.390 5,629 1.3901 0.00%
2013-10-02 0 3.140 3.120 3.160 - - 0 0 - 1.395 1.386 1.403 - - 0 - 0.00%
2013-09-30 0 3.140 3.120 3.140 3.110 3.140 15,000 46,950 3.1300 1.395 1.386 1.395 1.381 1.395 33,774 1.3901 0.32%
2013-09-27 0 3.130 3.120 3.140 3.100 3.130 30,000 93,600 3.1200 1.390 1.386 1.395 1.377 1.390 67,547 1.3857 -0.25%
2013-09-26 0 3.160 3.130 3.160 3.160 3.160 40,000 126,400 3.1600 1.394 1.380 1.394 1.394 1.394 90,694 1.3937 0.96%
2013-09-25 0 3.130 3.120 3.150 3.100 3.130 77,500 241,400 3.1148 1.380 1.376 1.389 1.367 1.380 175,720 1.3738 -0.63%
2013-09-24 0 3.150 3.120 3.170 3.150 3.150 20,000 62,800 3.1400 1.389 1.376 1.398 1.389 1.389 45,347 1.3849 0.00%
2013-09-23 0 3.150 3.130 3.170 3.150 3.150 10,000 31,500 3.1500 1.389 1.380 1.398 1.389 1.389 22,674 1.3893 0.64%
2013-09-19 0 3.130 3.130 3.140 3.100 3.130 70,000 218,250 3.1179 1.380 1.380 1.385 1.367 1.380 158,715 1.3751 0.64%
2013-09-18 0 3.110 3.110 3.150 3.110 3.130 22,500 70,375 3.1278 1.372 1.372 1.389 1.372 1.380 51,015 1.3795 -0.64%
2013-09-17 0 3.130 3.110 3.130 3.130 3.130 5,000 15,650 3.1300 1.380 1.372 1.380 1.380 1.380 11,337 1.3805 0.00%
2013-09-16 0 3.130 3.110 3.140 3.130 3.130 25,000 78,250 3.1300 1.380 1.372 1.385 1.380 1.380 56,684 1.3805 0.00%
2013-09-13 0 3.130 3.100 3.140 3.100 3.130 15,000 46,825 3.1217 1.380 1.367 1.385 1.367 1.380 34,010 1.3768 -0.32%
2013-09-12 0 3.140 3.110 3.140 3.150 3.150 5,000 15,750 3.1500 1.385 1.372 1.385 1.389 1.389 11,337 1.3893 0.00%
2013-09-11 0 3.140 3.100 3.140 3.100 3.150 37,500 117,150 3.1240 1.385 1.367 1.385 1.367 1.389 85,026 1.3778 1.29%
2013-09-10 0 3.100 3.100 3.130 3.100 3.110 27,500 85,450 3.1073 1.367 1.367 1.380 1.367 1.372 62,352 1.3704 -0.32%
2013-09-09 0 3.110 3.110 3.130 3.110 3.110 5,000 15,550 3.1100 1.372 1.372 1.380 1.372 1.372 11,337 1.3716 0.32%
2013-09-06 0 3.100 3.100 3.120 3.100 3.100 15,000 46,500 3.1000 1.367 1.367 1.376 1.367 1.367 34,010 1.3672 0.32%
2013-09-05 0 3.090 3.090 3.120 3.090 3.090 10,000 30,900 3.0900 1.363 1.363 1.376 1.363 1.363 22,674 1.3628 0.00%
2013-09-04 0 3.090 3.080 3.100 3.090 3.130 140,000 434,450 3.1032 1.363 1.358 1.367 1.363 1.380 317,430 1.3686 -1.28%
2013-09-03 0 3.130 3.110 3.150 3.110 3.130 30,000 93,700 3.1233 1.380 1.372 1.389 1.372 1.380 68,021 1.3775 0.00%
2013-09-02 0 3.130 3.120 3.150 3.110 3.200 102,500 322,225 3.1437 1.380 1.376 1.389 1.372 1.411 232,404 1.3865 -0.63%
2013-08-30 0 3.150 3.150 3.200 3.130 3.250 87,500 280,125 3.2014 1.389 1.389 1.411 1.380 1.433 198,394 1.4120 1.61%
2013-08-29 0 3.100 3.100 3.180 3.100 3.100 10,000 31,000 3.1000 1.367 1.367 1.403 1.367 1.367 22,674 1.3672 0.00%
2013-08-28 0 3.100 3.080 3.190 3.040 3.100 112,500 345,500 3.0711 1.367 1.358 1.407 1.341 1.367 255,077 1.3545 0.00%
2013-08-27 0 3.100 3.090 3.150 3.100 3.100 40,000 124,000 3.1000 1.367 1.363 1.389 1.367 1.367 90,694 1.3672 -0.96%
2013-08-26 0 3.130 3.100 3.130 3.130 3.130 20,000 62,600 3.1300 1.380 1.367 1.380 1.380 1.380 45,347 1.3805 0.97%
2013-08-23 0 3.100 3.080 3.100 3.100 3.100 30,000 93,000 3.1000 1.367 1.358 1.367 1.367 1.367 68,021 1.3672 0.00%
2013-08-22 0 3.100 3.060 3.130 3.030 3.100 57,500 176,600 3.0713 1.367 1.350 1.380 1.336 1.367 130,373 1.3546 0.98%
2013-08-21 0 3.070 3.070 3.140 3.060 3.100 60,000 184,900 3.0817 1.354 1.354 1.385 1.350 1.367 136,041 1.3591 -1.29%
2013-08-20 0 3.110 3.060 3.110 3.120 3.200 120,000 374,925 3.1244 1.372 1.350 1.372 1.376 1.411 272,083 1.3780 -0.32%
2013-08-19 0 3.120 3.120 3.130 3.110 3.150 80,000 250,025 3.1253 1.376 1.376 1.380 1.372 1.389 181,388 1.3784 -0.95%
2013-08-16 0 3.150 3.120 3.150 3.000 3.230 415,000 1,285,300 3.0971 1.389 1.376 1.389 1.323 1.425 940,953 1.3660 5.35%
2013-08-15 0 2.990 2.980 3.000 2.990 3.010 75,000 225,175 3.0023 1.319 1.314 1.323 1.319 1.328 170,052 1.3242 2.40%
2013-08-13 0 2.920 2.920 2.960 2.920 2.950 55,000 160,950 2.9264 1.288 1.288 1.305 1.288 1.301 124,705 1.2907 -0.34%
2013-08-12 0 2.930 2.930 2.960 2.920 2.930 30,000 87,800 2.9267 1.292 1.292 1.305 1.288 1.292 68,021 1.2908 0.00%
2013-08-09 0 2.930 2.910 2.960 2.920 2.930 42,500 124,400 2.9271 1.292 1.283 1.305 1.288 1.292 96,363 1.2910 0.69%
2013-08-08 0 2.910 2.910 2.920 2.910 2.920 20,000 58,250 2.9125 1.283 1.283 1.288 1.283 1.288 45,347 1.2845 -0.34%
2013-08-07 0 2.920 2.920 2.930 2.920 2.920 65,000 189,800 2.9200 1.288 1.288 1.292 1.288 1.288 147,378 1.2878 0.69%
2013-08-06 0 2.900 2.900 2.920 2.880 2.920 12,500 36,150 2.8920 1.279 1.279 1.288 1.270 1.288 28,342 1.2755 -0.34%
2013-08-05 0 2.910 2.910 2.920 2.910 2.910 50,000 145,500 2.9100 1.283 1.283 1.288 1.283 1.283 113,368 1.2834 0.00%
2013-08-02 0 2.910 2.890 2.910 2.910 2.910 97,500 283,725 2.9100 1.283 1.275 1.283 1.283 1.283 221,067 1.2834 0.69%
2013-08-01 0 2.890 2.880 2.920 2.890 2.890 20,000 57,800 2.8900 1.275 1.270 1.288 1.275 1.275 45,347 1.2746 0.35%
2013-07-31 0 2.880 2.850 2.900 2.880 2.880 120,000 345,600 2.8800 1.270 1.257 1.279 1.270 1.270 272,083 1.2702 -0.69%
2013-07-30 0 2.900 2.880 2.900 2.900 2.920 12,500 36,300 2.9040 1.279 1.270 1.279 1.279 1.288 28,342 1.2808 0.69%
2013-07-29 0 2.880 2.860 2.890 2.880 2.920 65,000 188,125 2.8942 1.270 1.261 1.275 1.270 1.288 147,378 1.2765 -1.37%
2013-07-26 0 2.920 2.890 2.920 - - 0 0 - 1.288 1.275 1.288 - - 0 - 0.00%
2013-07-25 0 2.920 2.890 2.920 2.920 2.930 27,500 80,400 2.9236 1.288 1.275 1.288 1.288 1.292 62,352 1.2894 1.74%
2013-07-24 0 2.870 2.870 2.930 2.870 2.870 7,500 21,525 2.8700 1.266 1.266 1.292 1.266 1.266 17,005 1.2658 -0.35%
2013-07-23 0 2.880 2.870 2.880 2.880 2.890 22,500 64,875 2.8833 1.270 1.266 1.270 1.270 1.275 51,015 1.2717 -0.35%
2013-07-22 0 2.890 2.890 2.940 2.880 2.880 15,000 43,200 2.8800 1.275 1.275 1.297 1.270 1.270 34,010 1.2702 0.38%
2013-07-19 0 2.910 2.900 2.920 2.900 2.920 30,000 87,325 2.9108 1.270 1.265 1.274 1.265 1.274 68,753 1.2701 0.34%
2013-07-18 0 2.900 2.900 2.920 2.890 2.920 52,500 152,300 2.9010 1.265 1.265 1.274 1.261 1.274 120,318 1.2658 -0.68%
2013-07-17 0 2.920 2.900 2.920 2.920 2.920 20,000 58,400 2.9200 1.274 1.265 1.274 1.274 1.274 45,835 1.2741 0.00%
2013-07-16 0 2.920 2.880 2.920 2.870 2.920 20,000 58,275 2.9138 1.274 1.257 1.274 1.252 1.274 45,835 1.2714 0.69%
2013-07-15 0 2.900 2.900 2.910 2.880 2.920 65,000 188,750 2.9038 1.265 1.265 1.270 1.257 1.274 148,965 1.2671 -0.34%
2013-07-12 0 2.910 2.910 2.940 - - 0 0 - 1.270 1.270 1.283 - - 0 - 0.00%
2013-07-11 0 2.910 2.910 2.920 2.900 2.920 137,500 399,600 2.9062 1.270 1.270 1.274 1.265 1.274 315,118 1.2681 0.00%
2013-07-10 0 2.910 2.900 2.920 2.900 2.910 67,500 196,400 2.9096 1.270 1.265 1.274 1.265 1.270 154,694 1.2696 0.34%
2013-07-09 0 2.900 2.880 2.930 2.900 2.900 2,500 7,250 2.9000 1.265 1.257 1.278 1.265 1.265 5,729 1.2654 0.00%
2013-07-08 0 2.900 2.900 2.930 2.870 2.900 10,000 28,850 2.8850 1.265 1.265 1.278 1.252 1.265 22,918 1.2589 -1.02%
2013-07-05 0 2.930 2.900 2.930 2.930 2.930 30,000 87,900 2.9300 1.278 1.265 1.278 1.278 1.278 68,753 1.2785 1.03%
2013-07-04 0 2.900 2.900 2.910 2.900 2.900 37,500 108,750 2.9000 1.265 1.265 1.270 1.265 1.265 85,941 1.2654 0.00%
2013-07-03 0 2.900 2.860 2.900 2.900 2.900 40,000 116,000 2.9000 1.265 1.248 1.265 1.265 1.265 91,671 1.2654 0.00%
2013-07-02 0 2.900 2.860 2.900 2.850 2.910 70,000 202,400 2.8914 1.265 1.248 1.265 1.244 1.270 160,424 1.2617 0.69%
2013-06-28 0 2.880 2.870 2.900 2.870 2.900 70,000 201,325 2.8761 1.257 1.252 1.265 1.252 1.265 160,424 1.2550 1.05%
2013-06-27 0 2.940 2.930 2.980 2.940 2.970 30,000 88,575 2.9525 1.244 1.239 1.261 1.244 1.256 70,924 1.2489 0.00%
2013-06-26 0 2.940 2.930 2.940 2.900 2.990 102,500 299,675 2.9237 1.244 1.239 1.244 1.227 1.265 242,324 1.2367 0.34%
2013-06-25 0 2.930 2.930 2.970 2.900 2.930 122,500 356,350 2.9090 1.239 1.239 1.256 1.227 1.239 289,607 1.2305 0.00%
2013-06-24 0 2.930 2.930 2.960 2.910 2.960 27,500 80,425 2.9245 1.239 1.239 1.252 1.231 1.252 65,014 1.2370 -1.01%
2013-06-21 0 2.960 2.900 2.960 2.970 2.980 12,500 37,150 2.9720 1.252 1.227 1.252 1.256 1.261 29,552 1.2571 0.68%
2013-06-20 0 2.940 2.910 2.940 2.910 2.970 67,500 197,850 2.9311 1.244 1.231 1.244 1.231 1.256 159,580 1.2398 -1.01%
2013-06-19 0 2.970 2.950 2.970 2.940 2.970 60,000 177,050 2.9508 1.256 1.248 1.256 1.244 1.256 141,848 1.2482 1.02%
2013-06-18 0 2.940 2.920 2.950 - - 0 0 - 1.244 1.235 1.248 - - 0 - 0.00%
2013-06-17 0 2.940 2.910 2.940 2.930 2.940 32,500 95,275 2.9315 1.244 1.231 1.244 1.239 1.244 76,835 1.2400 1.03%
2013-06-14 0 2.910 2.910 2.930 2.890 2.900 20,000 57,925 2.8963 1.231 1.231 1.239 1.222 1.227 47,283 1.2251 1.39%
2013-06-13 0 2.870 2.870 2.920 2.850 2.870 30,000 85,650 2.8550 1.214 1.214 1.235 1.206 1.214 70,924 1.2076 -0.69%
2013-06-11 0 2.890 2.890 2.920 2.890 2.890 10,000 28,900 2.8900 1.222 1.222 1.235 1.222 1.222 23,641 1.2224 -1.03%
2013-06-10 0 2.920 2.890 2.940 - - 0 0 - 1.235 1.222 1.244 - - 0 - 0.00%
2013-06-07 0 2.920 2.890 2.920 2.890 2.920 22,500 65,325 2.9033 1.235 1.222 1.235 1.222 1.235 53,193 1.2281 0.00%
2013-06-06 0 2.920 2.900 2.920 - - 0 0 - 1.235 1.227 1.235 - - 0 - 0.00%
2013-06-05 0 2.920 2.910 2.920 2.910 2.920 37,500 109,300 2.9147 1.235 1.231 1.235 1.231 1.235 88,655 1.2329 0.00%
2013-06-04 0 2.920 2.920 2.960 - - 0 0 - 1.235 1.235 1.252 - - 0 - 0.00%
2013-06-03 0 2.920 2.920 2.970 - - 0 0 - 1.235 1.235 1.256 - - 0 - 0.00%
2013-05-31 0 2.920 2.920 2.930 2.900 2.900 2,500 7,250 2.9000 1.235 1.235 1.239 1.227 1.227 5,910 1.2267 0.00%
2013-05-30 0 2.920 2.900 2.930 2.900 2.920 72,500 211,250 2.9138 1.235 1.227 1.239 1.227 1.235 171,400 1.2325 0.34%
2013-05-29 0 2.910 2.910 2.950 - - 0 0 - 1.231 1.231 1.248 - - 0 - 0.00%
2013-05-28 0 2.910 2.910 2.940 2.910 2.910 10,080 29,335 2.9102 1.231 1.231 1.244 1.231 1.231 23,831 1.2310 -0.34%
2013-05-27 0 2.920 2.920 2.940 2.320 2.320 17,500 40,600 2.3200 1.235 1.235 1.244 0.981 0.981 41,372 0.9813 -0.68%
2013-05-24 0 2.940 2.880 2.940 2.920 2.950 30,000 87,950 2.9317 1.244 1.218 1.244 1.235 1.248 70,924 1.2401 0.68%
2013-05-23 0 2.920 2.920 2.940 2.890 2.920 60,000 173,825 2.8971 1.235 1.235 1.244 1.222 1.235 141,848 1.2254 0.00%
2013-05-22 0 2.920 2.910 2.920 2.910 2.920 40,000 116,600 2.9150 1.235 1.231 1.235 1.231 1.235 94,566 1.2330 -0.68%
2013-05-21 0 2.940 2.920 2.940 2.910 2.940 42,500 123,850 2.9141 1.244 1.235 1.244 1.231 1.244 100,476 1.2326 0.68%
2013-05-20 0 2.920 2.920 2.940 2.910 2.950 47,500 139,150 2.9295 1.235 1.235 1.244 1.231 1.248 112,297 1.2391 -0.34%
2013-05-16 0 2.930 2.890 2.930 2.930 2.930 12,500 36,625 2.9300 1.239 1.222 1.239 1.239 1.239 29,552 1.2394 0.00%
2013-05-15 0 2.930 2.900 2.940 2.860 2.930 212,500 614,625 2.8924 1.239 1.227 1.244 1.210 1.239 502,380 1.2234 1.74%
2013-05-14 0 2.880 2.860 2.880 2.880 2.880 70,000 201,600 2.8800 1.218 1.210 1.218 1.218 1.218 165,490 1.2182 -1.71%
2013-05-13 0 2.930 2.930 2.940 2.900 2.930 177,500 516,725 2.9111 1.239 1.239 1.244 1.227 1.239 419,635 1.2314 2.45%
2013-05-10 0 2.860 2.850 2.880 2.820 3.000 157,500 449,550 2.8543 1.210 1.206 1.218 1.193 1.269 372,352 1.2073 1.42%
2013-05-09 0 2.820 2.800 2.820 2.820 2.820 2,500 7,050 2.8200 1.193 1.184 1.193 1.193 1.193 5,910 1.1928 0.00%
2013-05-08 0 2.820 2.800 2.830 2.800 2.820 110,000 309,500 2.8136 1.193 1.184 1.197 1.184 1.193 260,056 1.1901 0.71%
2013-05-07 0 2.800 2.770 2.810 2.800 2.800 20,000 56,000 2.8000 1.184 1.172 1.189 1.184 1.184 47,283 1.1844 0.00%
2013-05-06 0 2.800 2.770 2.810 2.800 2.800 30,000 84,000 2.8000 1.184 1.172 1.189 1.184 1.184 70,924 1.1844 -0.36%
2013-05-03 0 2.810 2.780 2.820 2.810 2.810 10,000 28,100 2.8100 1.189 1.176 1.193 1.189 1.189 23,641 1.1886 0.36%
2013-05-02 0 2.800 2.770 2.810 2.770 2.800 57,500 160,400 2.7896 1.184 1.172 1.189 1.172 1.184 135,938 1.1799 1.45%
2013-04-30 0 2.760 2.760 2.770 2.750 2.770 130,000 359,000 2.7615 1.167 1.167 1.172 1.163 1.172 307,338 1.1681 -0.36%
2013-04-29 0 2.770 2.750 2.800 2.770 2.770 25,000 69,250 2.7700 1.172 1.163 1.184 1.172 1.172 59,104 1.1717 0.00%
2013-04-26 0 2.770 2.740 2.770 2.780 2.780 5,000 13,900 2.7800 1.172 1.159 1.172 1.176 1.176 11,821 1.1759 1.09%
2013-04-25 0 2.740 2.740 2.750 2.740 2.760 30,000 82,525 2.7508 1.159 1.159 1.163 1.159 1.167 70,924 1.1636 -0.72%
2013-04-24 0 2.760 2.720 2.760 - - 0 0 - 1.167 1.151 1.167 - - 0 - 0.00%
2013-04-23 0 2.760 2.720 2.760 2.770 2.770 10,000 27,700 2.7700 1.167 1.151 1.167 1.172 1.172 23,641 1.1717 1.47%
2013-04-22 0 2.720 2.720 2.760 - - 0 0 - 1.151 1.151 1.167 - - 0 - 0.00%
2013-04-19 0 2.720 2.710 2.760 - - 180 496 2.7556 1.151 1.146 1.167 - - 426 1.1656 0.00%
2013-04-18 0 2.720 2.710 2.760 2.720 2.720 40,000 108,800 2.7200 1.151 1.146 1.167 1.151 1.151 94,566 1.1505 -0.37%
2013-04-17 0 2.730 2.710 2.740 - - 0 0 - 1.155 1.146 1.159 - - 0 - 0.00%
2013-04-16 0 2.730 2.720 2.730 2.770 2.770 5,000 13,850 2.7700 1.155 1.151 1.155 1.172 1.172 11,821 1.1717 0.74%
2013-04-15 0 2.710 2.690 2.740 - - 0 0 - 1.146 1.138 1.159 - - 0 - 0.00%
2013-04-12 0 2.710 2.700 2.750 2.710 2.710 20,000 54,200 2.7100 1.146 1.142 1.163 1.146 1.146 47,283 1.1463 -1.09%
2013-04-11 0 2.740 2.720 2.740 - - 0 0 - 1.159 1.151 1.159 - - 0 - 0.00%
2013-04-10 0 2.740 2.710 2.770 2.700 2.740 132,500 358,925 2.7089 1.159 1.146 1.172 1.142 1.159 313,249 1.1458 0.37%
2013-04-09 0 2.730 2.710 2.730 2.710 2.770 250,000 679,350 2.7174 1.155 1.146 1.155 1.146 1.172 591,035 1.1494 0.74%
2013-04-08 0 2.710 2.710 2.730 2.680 2.730 107,500 289,675 2.6947 1.146 1.146 1.155 1.134 1.155 254,145 1.1398 -0.73%
2013-04-05 0 2.730 2.730 2.760 2.710 2.730 125,000 339,200 2.7136 1.155 1.155 1.167 1.146 1.155 295,518 1.1478 -1.80%
2013-04-03 0 2.780 2.750 2.790 2.700 2.780 12,500 34,225 2.7380 1.176 1.163 1.180 1.142 1.176 29,552 1.1581 -0.71%
2013-04-02 0 2.800 2.720 2.800 2.780 2.800 20,000 55,800 2.7900 1.184 1.151 1.184 1.176 1.184 47,283 1.1801 2.19%
2013-03-28 0 2.740 2.740 2.750 2.650 2.740 245,000 661,550 2.7002 1.159 1.159 1.163 1.121 1.159 579,215 1.1422 3.79%
2013-03-27 0 2.640 2.600 2.640 2.590 2.640 82,500 216,575 2.6252 1.117 1.100 1.117 1.096 1.117 195,042 1.1104 2.72%
2013-03-26 0 2.570 2.570 2.610 2.570 2.570 15,000 38,550 2.5700 1.087 1.087 1.104 1.087 1.087 35,462 1.0871 -0.39%
2013-03-25 0 2.580 2.580 2.620 2.560 2.580 42,500 109,150 2.5682 1.091 1.091 1.108 1.083 1.091 100,476 1.0863 0.78%
2013-03-22 0 2.560 2.550 2.620 - - 0 0 - 1.083 1.079 1.108 - - 0 - 0.00%
2013-03-21 0 2.560 2.550 2.620 - - 0 0 - 1.083 1.079 1.108 - - 0 - 0.00%
2013-03-20 0 2.560 2.560 2.600 2.500 2.570 85,000 215,100 2.5306 1.083 1.083 1.100 1.057 1.087 200,952 1.0704 -1.16%
2013-03-19 0 2.590 2.520 2.640 - - 0 0 - 1.096 1.066 1.117 - - 0 - 0.00%
2013-03-18 0 2.590 2.540 2.640 - - 0 0 - 1.096 1.074 1.117 - - 0 - 0.00%
2013-03-15 0 2.590 2.560 2.630 2.590 2.600 17,500 45,425 2.5957 1.096 1.083 1.112 1.096 1.100 41,372 1.0980 0.00%
2013-03-14 0 2.590 2.580 2.640 - - 0 0 - 1.096 1.091 1.117 - - 0 - 0.00%
2013-03-13 0 2.590 2.580 2.640 2.590 2.590 80,000 207,200 2.5900 1.096 1.091 1.117 1.096 1.096 189,131 1.0955 0.00%
2013-03-12 0 2.590 2.580 2.640 - - 0 0 - 1.096 1.091 1.117 - - 0 - 0.00%
2013-03-11 0 2.590 2.580 2.640 - - 0 0 - 1.096 1.091 1.117 - - 0 - 0.00%
2013-03-08 0 2.590 2.580 2.630 - - 0 0 - 1.096 1.091 1.112 - - 0 - 0.00%
2013-03-07 0 2.590 2.590 2.630 2.570 2.600 52,500 136,075 2.5919 1.096 1.096 1.112 1.087 1.100 124,117 1.0963 -0.38%
2013-03-06 0 2.600 2.600 2.640 2.570 2.570 2,500 6,425 2.5700 1.100 1.100 1.117 1.087 1.087 5,910 1.0871 0.00%
2013-03-05 0 2.600 2.600 2.640 - - 0 0 - 1.100 1.100 1.117 - - 0 - 0.00%
2013-03-04 0 2.600 2.550 2.640 - - 0 0 - 1.100 1.079 1.117 - - 0 - 0.00%
2013-03-01 0 2.600 2.580 2.650 - - 0 0 - 1.100 1.091 1.121 - - 0 - 0.00%
2013-02-28 0 2.600 2.600 2.650 2.600 2.600 20,000 52,000 2.6000 1.100 1.100 1.121 1.100 1.100 47,283 1.0998 -0.76%
2013-02-27 0 2.620 2.580 2.630 - - 0 0 - 1.108 1.091 1.112 - - 0 - 0.00%
2013-02-26 0 2.620 2.570 2.620 2.650 2.650 2,500 6,625 2.6500 1.108 1.087 1.108 1.121 1.121 5,910 1.1209 -1.13%
2013-02-25 0 2.650 2.610 2.650 2.600 2.650 55,000 143,400 2.6073 1.121 1.104 1.121 1.100 1.121 130,028 1.1028 1.92%
2013-02-22 0 2.600 2.570 2.610 - - 0 0 - 1.100 1.087 1.104 - - 0 - 0.00%
2013-02-21 0 2.600 2.570 2.600 - - 0 0 - 1.100 1.087 1.100 - - 0 - -0.38%
2013-02-20 0 2.610 2.580 2.610 2.600 2.610 40,000 104,300 2.6075 1.104 1.091 1.104 1.100 1.104 94,566 1.1029 1.16%
2013-02-19 0 2.580 2.580 2.610 2.570 2.570 10,000 25,700 2.5700 1.091 1.091 1.104 1.087 1.087 23,641 1.0871 -0.77%
2013-02-18 0 2.600 2.600 2.610 2.600 2.630 35,000 91,225 2.6064 1.100 1.100 1.104 1.100 1.112 82,745 1.1025 -0.38%
2013-02-15 0 2.610 2.580 2.610 - - 0 0 - 1.104 1.091 1.104 - - 0 - 0.00%
2013-02-14 0 2.610 2.590 2.610 2.610 2.630 32,500 85,125 2.6192 1.104 1.096 1.104 1.104 1.112 76,835 1.1079 -0.76%
2013-02-08 0 2.630 2.630 2.640 2.600 2.600 10,000 26,000 2.6000 1.112 1.112 1.117 1.100 1.100 23,641 1.0998 1.94%
2013-02-07 0 2.580 2.540 2.600 - - 0 0 - 1.091 1.074 1.100 - - 0 - 0.00%
2013-02-06 0 2.580 2.540 2.600 2.580 2.580 40,000 103,200 2.5800 1.091 1.074 1.100 1.091 1.091 94,566 1.0913 0.00%
2013-02-05 0 2.580 2.520 2.580 - - 0 0 - 1.091 1.066 1.091 - - 0 - 0.00%
2013-02-04 0 2.580 2.580 2.600 2.560 2.580 60,000 154,600 2.5767 1.091 1.091 1.100 1.083 1.091 141,848 1.0899 0.00%
2013-02-01 0 2.580 2.580 2.610 - - 0 0 - 1.091 1.091 1.104 - - 0 - 0.00%
2013-01-31 0 2.580 2.550 2.610 - - 0 0 - 1.091 1.079 1.104 - - 0 - 0.00%
2013-01-30 0 2.580 2.560 2.610 2.580 2.580 15,000 38,700 2.5800 1.091 1.083 1.104 1.091 1.091 35,462 1.0913 0.00%
2013-01-29 0 2.580 2.550 2.580 - - 0 0 - 1.091 1.079 1.091 - - 0 - 0.00%
2013-01-28 0 2.580 2.570 2.580 - - 0 0 - 1.091 1.087 1.091 - - 0 - 0.00%
2013-01-25 0 2.580 2.530 2.600 - - 0 0 - 1.091 1.070 1.100 - - 0 - 0.00%
2013-01-24 0 2.580 2.580 2.600 - - 0 0 - 1.091 1.091 1.100 - - 0 - 0.00%
2013-01-23 0 2.580 2.560 2.620 - - 0 0 - 1.091 1.083 1.108 - - 0 - 0.00%
2013-01-22 0 2.580 2.560 2.620 - - 0 0 - 1.091 1.083 1.108 - - 0 - 0.00%
2013-01-21 0 2.580 2.540 2.620 - - 0 0 - 1.091 1.074 1.108 - - 0 - 0.00%
2013-01-18 0 2.580 2.570 2.620 2.570 2.580 40,000 102,900 2.5725 1.091 1.087 1.108 1.087 1.091 94,566 1.0881 0.00%
2013-01-17 0 2.580 2.570 2.580 2.570 2.580 32,500 83,625 2.5731 1.091 1.087 1.091 1.087 1.091 76,835 1.0884 -0.39%
2013-01-16 0 2.590 2.580 2.590 - - 0 0 - 1.096 1.091 1.096 - - 0 - 0.00%
2013-01-15 0 2.590 2.570 2.600 - - 0 0 - 1.096 1.087 1.100 - - 0 - 0.00%
2013-01-14 0 2.590 2.570 2.590 2.590 2.590 20,000 51,800 2.5900 1.096 1.087 1.096 1.096 1.096 47,283 1.0955 0.39%
2013-01-11 0 2.580 2.570 2.580 - - 0 0 - 1.091 1.087 1.091 - - 0 - -0.77%
2013-01-10 0 2.600 2.560 2.600 2.560 2.600 22,500 57,700 2.5644 1.100 1.083 1.100 1.083 1.100 53,193 1.0847 0.00%
2013-01-09 0 2.600 2.570 2.600 2.590 2.600 35,000 90,950 2.5986 1.100 1.087 1.100 1.096 1.100 82,745 1.0992 0.00%
2013-01-08 0 2.600 2.540 2.600 2.600 2.600 2,500 6,500 2.6000 1.100 1.074 1.100 1.100 1.100 5,910 1.0998 0.39%
2013-01-07 0 2.590 2.570 2.590 2.590 2.590 5,000 12,950 2.5900 1.096 1.087 1.096 1.096 1.096 11,821 1.0955 0.78%
2013-01-04 0 2.570 2.560 2.570 2.530 2.570 127,500 323,825 2.5398 1.087 1.083 1.087 1.070 1.087 301,428 1.0743 -2.28%
2013-01-03 0 2.650 2.650 2.690 2.600 2.620 105,000 274,075 2.6102 1.112 1.112 1.129 1.091 1.100 250,123 1.0958 0.00%
2013-01-02 0 2.650 2.570 2.660 2.650 2.660 10,000 26,525 2.6525 1.112 1.079 1.117 1.112 1.117 23,821 1.1135 0.00%
2012-12-31 0 2.650 2.600 2.650 2.670 2.670 10,000 26,700 2.6700 1.112 1.091 1.112 1.121 1.121 23,821 1.1209 1.92%
2012-12-28 0 2.600 2.600 2.670 2.570 2.570 35,000 89,800 2.5657 1.091 1.091 1.121 1.079 1.079 83,374 1.0771 -2.99%
2012-12-27 0 2.680 2.580 2.680 2.640 2.680 12,500 33,300 2.6640 1.125 1.083 1.125 1.108 1.125 29,776 1.1183 4.28%
2012-12-24 0 2.570 2.570 2.630 2.540 2.540 2,500 6,350 2.5400 1.079 1.079 1.104 1.066 1.066 5,955 1.0663 -1.15%
2012-12-21 0 2.600 2.550 2.600 - - 0 0 - 1.091 1.070 1.091 - - 0 - 0.00%
2012-12-20 0 2.600 2.600 2.620 2.570 2.570 7,500 19,275 2.5700 1.091 1.091 1.100 1.079 1.079 17,866 1.0789 1.17%
2012-12-19 0 2.570 2.570 2.620 2.540 2.610 20,000 51,500 2.5750 1.079 1.079 1.100 1.066 1.096 47,642 1.0810 -1.53%
2012-12-18 0 2.610 2.540 2.610 2.630 2.630 15,000 39,350 2.6233 1.096 1.066 1.096 1.104 1.104 35,732 1.1013 0.00%
2012-12-17 0 2.610 2.560 2.610 2.600 2.630 35,000 91,450 2.6129 1.096 1.075 1.096 1.091 1.104 83,374 1.0969 0.38%
2012-12-14 0 2.600 2.550 2.650 2.550 2.600 30,000 77,500 2.5833 1.091 1.070 1.112 1.070 1.091 71,464 1.0845 0.78%
2012-12-13 0 2.580 2.550 2.620 - - 0 0 - 1.083 1.070 1.100 - - 0 - 0.00%
2012-12-12 0 2.580 2.570 2.600 2.580 2.580 10,000 25,800 2.5800 1.083 1.079 1.091 1.083 1.083 23,821 1.0831 0.00%
2012-12-11 0 2.580 2.560 2.580 - - 0 0 - 1.083 1.075 1.083 - - 0 - -0.39%
2012-12-10 0 2.590 2.540 2.590 2.600 2.600 2,500 6,500 2.6000 1.087 1.066 1.087 1.091 1.091 5,955 1.0915 2.78%
2012-12-07 0 2.520 2.520 2.580 2.500 2.550 37,500 95,000 2.5333 1.058 1.058 1.083 1.049 1.070 89,329 1.0635 -1.18%
2012-12-06 0 2.550 2.520 2.590 2.550 2.550 5,000 12,750 2.5500 1.070 1.058 1.087 1.070 1.070 11,911 1.0705 0.00%
2012-12-05 0 2.550 2.530 2.550 2.550 2.550 50,000 127,500 2.5500 1.070 1.062 1.070 1.070 1.070 119,106 1.0705 0.00%
2012-12-04 0 2.550 2.490 2.570 - - 0 0 - 1.070 1.045 1.079 - - 0 - 0.00%
2012-12-03 0 2.550 2.550 2.570 2.550 2.560 82,500 210,775 2.5548 1.070 1.070 1.079 1.070 1.075 196,525 1.0725 0.39%
2012-11-30 0 2.540 2.490 2.600 - - 0 0 - 1.066 1.045 1.091 - - 0 - 0.00%
2012-11-29 0 2.540 2.500 2.570 - - 0 0 - 1.066 1.049 1.079 - - 0 - 0.00%
2012-11-28 0 2.540 2.500 2.600 - - 0 0 - 1.066 1.049 1.091 - - 0 - 0.00%
2012-11-27 0 2.540 2.480 2.600 - - 0 0 - 1.066 1.041 1.091 - - 0 - 0.00%
2012-11-26 0 2.540 2.500 2.570 - - 0 0 - 1.066 1.049 1.079 - - 0 - 0.00%
2012-11-23 0 2.540 2.510 2.540 2.550 2.550 7,500 19,125 2.5500 1.066 1.054 1.066 1.070 1.070 17,866 1.0705 1.20%
2012-11-22 0 2.510 2.500 2.540 2.510 2.510 10,000 25,100 2.5100 1.054 1.049 1.066 1.054 1.054 23,821 1.0537 0.00%
2012-11-21 0 2.510 2.510 2.540 2.490 2.500 25,000 62,450 2.4980 1.054 1.054 1.066 1.045 1.049 59,553 1.0486 -0.79%
2012-11-20 0 2.530 2.510 2.530 2.510 2.530 22,500 56,725 2.5211 1.062 1.054 1.062 1.054 1.062 53,598 1.0583 1.20%
2012-11-19 0 2.500 2.500 2.530 2.500 2.500 10,000 25,000 2.5000 1.049 1.049 1.062 1.049 1.049 23,821 1.0495 0.40%
2012-11-16 0 2.490 2.490 2.530 2.490 2.500 60,000 149,600 2.4933 1.045 1.045 1.062 1.045 1.049 142,927 1.0467 -0.40%
2012-11-15 0 2.500 2.500 2.540 2.490 2.500 35,000 87,250 2.4929 1.049 1.049 1.066 1.045 1.049 83,374 1.0465 -1.19%
2012-11-14 0 2.530 2.520 2.570 2.530 2.530 15,000 37,950 2.5300 1.062 1.058 1.079 1.062 1.062 35,732 1.0621 -0.78%
2012-11-13 0 2.550 2.510 2.570 - - 0 0 - 1.070 1.054 1.079 - - 0 - 0.00%
2012-11-12 0 2.550 2.510 2.560 - - 0 0 - 1.070 1.054 1.075 - - 0 - 0.00%
2012-11-09 0 2.550 2.520 2.550 - - 0 0 - 1.070 1.058 1.070 - - 0 - 0.00%
2012-11-08 0 2.550 2.520 2.550 - - 0 0 - 1.070 1.058 1.070 - - 0 - -0.39%
2012-11-07 0 2.560 2.510 2.590 2.560 2.560 30,000 76,800 2.5600 1.075 1.054 1.087 1.075 1.075 71,464 1.0747 0.00%
2012-11-06 0 2.560 2.550 2.560 2.560 2.560 100,000 256,000 2.5600 1.075 1.070 1.075 1.075 1.075 238,212 1.0747 0.00%
2012-11-05 0 2.560 2.560 2.590 - - 0 0 - 1.075 1.075 1.087 - - 0 - 0.00%
2012-11-02 0 2.560 2.560 2.590 2.550 2.550 10,000 25,500 2.5500 1.075 1.075 1.087 1.070 1.070 23,821 1.0705 -1.16%
2012-11-01 0 2.590 2.510 2.600 - - 0 0 - 1.087 1.054 1.091 - - 0 - 0.00%
2012-10-31 0 2.590 2.540 2.590 2.520 2.600 120,000 303,850 2.5321 1.087 1.066 1.087 1.058 1.091 285,854 1.0630 -0.38%
2012-10-30 0 2.600 2.520 2.600 - - 0 0 - 1.091 1.058 1.091 - - 0 - 0.00%
2012-10-29 0 2.600 2.510 2.600 - - 0 0 - 1.091 1.054 1.091 - - 0 - 0.00%
2012-10-26 0 2.600 2.520 2.600 - - 0 0 - 1.091 1.058 1.091 - - 0 - 0.00%
2012-10-25 0 2.600 2.560 2.600 2.540 2.600 72,500 185,800 2.5628 1.091 1.075 1.091 1.066 1.091 172,704 1.0758 0.78%
2012-10-24 0 2.580 2.580 2.590 2.550 2.590 20,000 51,200 2.5600 1.083 1.083 1.087 1.070 1.087 47,642 1.0747 1.18%
2012-10-22 0 2.550 2.540 2.550 2.480 2.550 40,000 100,600 2.5150 1.070 1.066 1.070 1.041 1.070 95,285 1.0558 0.79%
2012-10-19 0 2.530 2.520 2.570 - - 0 0 - 1.062 1.058 1.079 - - 0 - 0.00%
2012-10-18 0 2.530 2.530 2.570 2.530 2.560 30,000 76,075 2.5358 1.062 1.062 1.079 1.062 1.075 71,464 1.0645 -0.78%
2012-10-17 0 2.550 2.510 2.550 2.550 2.550 70,000 178,500 2.5500 1.070 1.054 1.070 1.070 1.070 166,748 1.0705 2.00%
2012-10-16 0 2.500 2.490 2.580 2.490 2.500 10,000 24,950 2.4950 1.049 1.045 1.083 1.045 1.049 23,821 1.0474 0.81%
2012-10-15 0 2.480 2.480 2.520 - - 0 0 - 1.041 1.041 1.058 - - 0 - 0.00%
2012-10-12 0 2.480 2.470 2.530 - - 0 0 - 1.041 1.037 1.062 - - 0 - 0.00%
2012-10-11 0 2.480 2.480 2.520 2.480 2.500 65,000 162,300 2.4969 1.041 1.041 1.058 1.041 1.049 154,838 1.0482 -0.80%
2012-10-10 0 2.500 2.500 2.520 2.500 2.500 25,000 62,500 2.5000 1.049 1.049 1.058 1.049 1.049 59,553 1.0495 0.00%
2012-10-09 0 2.500 2.470 2.500 2.500 2.500 45,000 112,500 2.5000 1.049 1.037 1.049 1.049 1.049 107,195 1.0495 0.00%
2012-10-08 0 2.500 2.450 2.540 - - 0 0 - 1.049 1.028 1.066 - - 0 - 0.00%
2012-10-05 0 2.500 2.500 2.540 2.480 2.500 20,000 49,800 2.4900 1.049 1.049 1.066 1.041 1.049 47,642 1.0453 0.32%
2012-10-04 0 2.510 2.510 2.530 2.500 2.510 20,000 50,100 2.5050 1.046 1.046 1.054 1.042 1.046 47,987 1.0440 -0.79%
2012-10-03 0 2.530 2.470 2.540 2.520 2.560 50,000 126,475 2.5295 1.054 1.029 1.059 1.050 1.067 119,966 1.0543 0.40%
2012-09-28 0 2.520 2.500 2.530 - - 0 0 - 1.050 1.042 1.054 - - 0 - 0.00%
2012-09-27 0 2.520 2.500 2.550 2.500 2.520 42,500 106,500 2.5059 1.050 1.042 1.063 1.042 1.050 101,971 1.0444 1.20%
2012-09-26 0 2.490 2.450 2.490 2.490 2.490 25,000 62,250 2.4900 1.038 1.021 1.038 1.038 1.038 59,983 1.0378 -0.40%
2012-09-25 0 2.500 2.490 2.500 2.500 2.500 40,000 100,000 2.5000 1.042 1.038 1.042 1.042 1.042 95,973 1.0420 -0.79%
2012-09-24 0 2.520 2.520 2.550 2.520 2.520 17,500 44,100 2.5200 1.050 1.050 1.063 1.050 1.050 41,988 1.0503 0.80%
2012-09-21 0 2.500 2.450 2.520 2.500 2.520 60,000 150,450 2.5075 1.042 1.021 1.050 1.042 1.050 143,960 1.0451 0.00%
2012-09-20 0 2.500 2.500 2.520 2.500 2.510 10,000 25,050 2.5050 1.042 1.042 1.050 1.042 1.046 23,993 1.0440 -0.79%
2012-09-19 0 2.520 2.510 2.520 2.510 2.520 55,000 138,150 2.5118 1.050 1.046 1.050 1.046 1.050 131,963 1.0469 0.80%
2012-09-18 0 2.500 2.500 2.530 2.500 2.500 62,500 156,250 2.5000 1.042 1.042 1.054 1.042 1.042 149,958 1.0420 0.00%
2012-09-17 0 2.500 2.490 2.500 2.480 2.500 122,500 304,925 2.4892 1.042 1.038 1.042 1.034 1.042 293,917 1.0375 0.40%
2012-09-14 0 2.490 2.460 2.490 2.430 2.490 82,500 203,400 2.4655 1.038 1.025 1.038 1.013 1.038 197,944 1.0276 0.81%
2012-09-13 0 2.470 2.440 2.470 2.440 2.470 7,500 18,450 2.4600 1.029 1.017 1.029 1.017 1.029 17,995 1.0253 1.23%
2012-09-12 0 2.440 2.440 2.460 2.440 2.480 30,000 73,600 2.4533 1.017 1.017 1.025 1.017 1.034 71,980 1.0225 -1.21%
2012-09-11 0 2.470 2.430 2.470 2.470 2.470 30,000 74,100 2.4700 1.029 1.013 1.029 1.029 1.029 71,980 1.0295 0.41%
2012-09-10 0 2.460 2.410 2.460 2.490 2.490 5,000 12,450 2.4900 1.025 1.004 1.025 1.038 1.038 11,997 1.0378 0.41%
2012-09-07 0 2.450 2.420 2.450 2.450 2.450 12,500 30,625 2.4500 1.021 1.009 1.021 1.021 1.021 29,992 1.0211 1.66%
2012-09-06 0 2.410 2.410 2.450 - - 0 0 - 1.004 1.004 1.021 - - 0 - 0.84%
2012-09-05 0 2.390 2.390 2.440 2.390 2.390 40,000 95,600 2.3900 0.996 0.996 1.017 0.996 0.996 95,973 0.9961 -1.24%
2012-09-04 0 2.420 2.400 2.460 - - 0 0 - 1.009 1.000 1.025 - - 0 - 0.00%
2012-09-03 0 2.420 2.420 2.470 2.420 2.420 5,000 12,100 2.4200 1.009 1.009 1.029 1.009 1.009 11,997 1.0086 0.83%
2012-08-31 0 2.400 2.400 2.450 2.400 2.400 30,000 72,000 2.4000 1.000 1.000 1.021 1.000 1.000 71,980 1.0003 -0.41%
2012-08-30 0 2.410 2.400 2.450 2.410 2.410 10,000 24,100 2.4100 1.004 1.000 1.021 1.004 1.004 23,993 1.0044 0.00%
2012-08-29 0 2.410 2.400 2.450 - - 0 0 - 1.004 1.000 1.021 - - 0 - 0.00%
2012-08-28 0 2.410 2.400 2.460 - - 0 0 - 1.004 1.000 1.025 - - 0 - 0.00%
2012-08-27 0 2.410 2.400 2.440 - - 0 0 - 1.004 1.000 1.017 - - 0 - 0.00%
2012-08-24 0 2.410 2.390 2.430 - - 0 0 - 1.004 0.996 1.013 - - 0 - 0.00%
2012-08-23 0 2.410 2.410 2.430 2.400 2.400 15,000 36,000 2.4000 1.004 1.004 1.013 1.000 1.000 35,990 1.0003 -0.82%
2012-08-22 0 2.430 2.390 2.430 - - 0 0 - 1.013 0.996 1.013 - - 0 - 0.00%
2012-08-21 0 2.430 2.390 2.430 2.460 2.460 5,000 12,300 2.4600 1.013 0.996 1.013 1.025 1.025 11,997 1.0253 2.10%
2012-08-20 0 2.380 2.380 2.450 2.380 2.380 20,000 47,600 2.3800 0.992 0.992 1.021 0.992 0.992 47,987 0.9919 -1.65%
2012-08-17 0 2.420 2.420 2.440 - - 0 0 - 1.009 1.009 1.017 - - 0 - 0.83%
2012-08-16 0 2.400 2.400 2.450 - - 0 0 - 1.000 1.000 1.021 - - 0 - 0.00%
2012-08-15 0 2.400 2.390 2.470 - - 0 0 - 1.000 0.996 1.029 - - 0 - 0.00%
2012-08-14 0 2.400 2.400 2.470 2.400 2.400 52,500 126,000 2.4000 1.000 1.000 1.029 1.000 1.000 125,965 1.0003 0.00%
2012-08-13 0 2.400 2.390 2.400 - - 0 0 - 1.000 0.996 1.000 - - 0 - 0.00%
2012-08-10 0 2.400 2.390 2.410 - - 0 0 - 1.000 0.996 1.004 - - 0 - 0.00%
2012-08-09 0 2.400 2.400 2.420 - - 0 0 - 1.000 1.000 1.009 - - 0 - 0.00%
2012-08-08 0 2.400 2.380 2.420 - - 0 0 - 1.000 0.992 1.009 - - 0 - 0.00%
2012-08-07 0 2.400 2.380 2.400 2.400 2.410 42,500 102,125 2.4029 1.000 0.992 1.000 1.000 1.004 101,971 1.0015 -0.41%
2012-08-06 0 2.410 2.410 2.430 2.400 2.400 5,000 12,000 2.4000 1.004 1.004 1.013 1.000 1.000 11,997 1.0003 0.42%
2012-08-03 0 2.400 2.390 2.420 2.400 2.400 10,000 24,000 2.4000 1.000 0.996 1.009 1.000 1.000 23,993 1.0003 -0.79%
2012-08-02 0 2.450 2.400 2.470 - - 5,000 12,000 2.4000 1.008 0.988 1.016 - - 12,150 0.9876 0.00%
2012-08-01 0 2.450 2.430 2.480 2.450 2.450 150,000 367,500 2.4500 1.008 1.000 1.021 1.008 1.008 364,511 1.0082 1.24%
2012-07-31 0 2.420 2.420 2.480 - - 0 0 - 0.996 0.996 1.021 - - 0 - 0.00%
2012-07-30 0 2.420 2.420 2.470 2.420 2.420 10,000 24,200 2.4200 0.996 0.996 1.016 0.996 0.996 24,301 0.9959 0.00%
2012-07-27 0 2.420 2.420 2.500 - - 0 0 - 0.996 0.996 1.029 - - 0 - 0.83%
2012-07-26 0 2.400 2.400 2.490 - - 0 0 - 0.988 0.988 1.025 - - 0 - 0.00%
2012-07-25 0 2.400 2.400 2.440 2.400 2.400 55,000 132,000 2.4000 0.988 0.988 1.004 0.988 0.988 133,654 0.9876 -1.64%
2012-07-24 0 2.440 2.440 2.460 - - 0 0 - 1.004 1.004 1.012 - - 0 - 0.00%
2012-07-23 0 2.440 2.400 2.460 2.390 2.440 45,000 108,800 2.4178 1.004 0.988 1.012 0.984 1.004 109,353 0.9949 1.67%
2012-07-20 0 2.400 2.400 2.440 2.400 2.400 15,000 36,000 2.4000 0.988 0.988 1.004 0.988 0.988 36,451 0.9876 0.00%
2012-07-19 0 2.400 2.400 2.430 2.400 2.400 30,000 72,000 2.4000 0.988 0.988 1.000 0.988 0.988 72,902 0.9876 0.00%
2012-07-18 0 2.400 2.400 2.430 - - 0 0 - 0.988 0.988 1.000 - - 0 - 0.00%
2012-07-17 0 2.400 2.400 2.500 2.390 2.400 12,500 29,975 2.3980 0.988 0.988 1.029 0.984 0.988 30,376 0.9868 0.00%
2012-07-16 0 2.400 2.400 2.470 - - 0 0 - 0.988 0.988 1.016 - - 0 - 0.00%
2012-07-13 0 2.400 2.400 2.430 2.400 2.400 5,000 12,000 2.4000 0.988 0.988 1.000 0.988 0.988 12,150 0.9876 0.42%
2012-07-12 0 2.390 2.390 2.450 2.390 2.400 15,000 35,950 2.3967 0.984 0.984 1.008 0.984 0.988 36,451 0.9863 -0.42%
2012-07-11 0 2.400 2.400 2.430 2.400 2.400 20,000 48,000 2.4000 0.988 0.988 1.000 0.988 0.988 48,601 0.9876 0.42%
2012-07-10 0 2.390 2.390 2.450 - - 0 0 - 0.984 0.984 1.008 - - 0 - 0.00%
2012-07-09 0 2.390 2.390 2.450 2.390 2.400 37,500 89,675 2.3913 0.984 0.984 1.008 0.984 0.988 91,128 0.9841 -0.42%
2012-07-06 0 2.400 2.400 2.460 2.370 2.410 32,500 77,900 2.3969 0.988 0.988 1.012 0.975 0.992 78,977 0.9864 -2.36%
2012-07-05 0 2.520 2.480 2.530 2.450 2.520 122,500 304,225 2.4835 1.011 0.995 1.016 0.983 1.011 305,193 0.9968 3.28%
2012-07-04 0 2.440 2.430 2.470 2.440 2.500 57,500 140,425 2.4422 0.979 0.975 0.991 0.979 1.003 143,254 0.9803 1.24%
2012-07-03 0 2.410 2.400 2.490 2.410 2.410 12,500 30,125 2.4100 0.967 0.963 0.999 0.967 0.967 31,142 0.9673 0.42%
2012-06-29 0 2.400 2.400 2.410 - - 0 0 - 0.963 0.963 0.967 - - 0 - 0.00%
2012-06-28 0 2.400 2.390 2.420 2.400 2.400 40,000 96,000 2.4000 0.963 0.959 0.971 0.963 0.963 99,655 0.9633 0.00%
2012-06-27 0 2.400 2.360 2.410 - - 0 0 - 0.963 0.947 0.967 - - 0 - 0.00%
2012-06-26 0 2.400 2.300 2.420 - - 0 0 - 0.963 0.923 0.971 - - 0 - 0.00%
2012-06-25 0 2.400 2.310 2.430 2.350 2.400 105,000 247,000 2.3524 0.963 0.927 0.975 0.943 0.963 261,594 0.9442 -0.41%
2012-06-22 0 2.410 2.310 2.410 - - 0 0 - 0.967 0.927 0.967 - - 0 - 0.00%
2012-06-21 0 2.410 2.330 2.450 - - 0 0 - 0.967 0.935 0.983 - - 0 - 0.00%
2012-06-20 0 2.410 2.380 2.420 - - 0 0 - 0.967 0.955 0.971 - - 0 - 0.00%
2012-06-19 0 2.410 2.390 2.410 - - 0 0 - 0.967 0.959 0.967 - - 0 - 0.00%
2012-06-18 0 2.410 2.300 2.460 - - 0 0 - 0.967 0.923 0.987 - - 0 - 0.00%
2012-06-15 0 2.410 2.390 2.430 2.410 2.410 10,000 24,100 2.4100 0.967 0.959 0.975 0.967 0.967 24,914 0.9673 0.84%
2012-06-14 0 2.390 2.380 2.430 - - 0 0 - 0.959 0.955 0.975 - - 0 - 0.00%
2012-06-13 0 2.390 2.390 2.440 - - 0 0 - 0.959 0.959 0.979 - - 0 - 0.42%
2012-06-12 0 2.380 2.390 2.440 - - 0 0 - 0.955 0.959 0.979 - - 0 - 0.00%
2012-06-11 0 2.380 2.380 2.400 - - 0 0 - 0.955 0.955 0.963 - - 0 - 0.85%
2012-06-08 0 2.360 2.360 2.420 - - 0 0 - 0.947 0.947 0.971 - - 0 - 0.43%
2012-06-07 0 2.350 2.340 2.420 2.350 2.350 7,500 17,625 2.3500 0.943 0.939 0.971 0.943 0.943 18,685 0.9433 0.86%
2012-06-06 0 2.330 2.330 2.430 - - 0 0 - 0.935 0.935 0.975 - - 0 - 0.00%
2012-06-05 0 2.330 2.330 2.450 - - 0 0 - 0.935 0.935 0.983 - - 0 - 0.43%
2012-06-04 0 2.320 2.320 2.350 2.300 2.350 45,000 104,325 2.3183 0.931 0.931 0.943 0.923 0.943 112,112 0.9305 -1.28%
2012-06-01 0 2.350 2.310 2.350 - - 0 0 - 0.943 0.927 0.943 - - 0 - 0.00%
2012-05-31 0 2.350 2.320 2.500 - - 0 0 - 0.943 0.931 1.003 - - 0 - 0.00%
2012-05-30 0 2.350 2.340 2.440 - - 0 0 - 0.943 0.939 0.979 - - 0 - 0.00%
2012-05-29 0 2.350 2.350 2.440 - - 0 0 - 0.943 0.943 0.979 - - 0 - 0.00%
2012-05-28 0 2.350 2.290 2.500 2.350 2.350 10,000 23,500 2.3500 0.943 0.919 1.003 0.943 0.943 24,914 0.9433 0.00%
2012-05-25 0 2.350 2.280 2.400 - - 0 0 - 0.943 0.915 0.963 - - 0 - 0.00%
2012-05-24 0 2.350 2.300 2.400 2.350 2.350 10,000 23,500 2.3500 0.943 0.923 0.963 0.943 0.943 24,914 0.9433 0.00%
2012-05-23 0 2.350 2.300 2.490 - - 0 0 - 0.943 0.923 0.999 - - 0 - 0.00%
2012-05-22 0 2.350 2.310 2.500 - - 0 0 - 0.943 0.927 1.003 - - 0 - 0.00%
2012-05-21 0 2.350 2.350 2.440 2.350 2.350 15,000 35,250 2.3500 0.943 0.943 0.979 0.943 0.943 37,371 0.9433 0.00%
2012-05-18 0 2.350 2.300 2.390 2.350 2.350 30,000 70,500 2.3500 0.943 0.923 0.959 0.943 0.943 74,741 0.9433 -2.89%
2012-05-17 0 2.420 2.330 2.440 - - 0 0 - 0.971 0.935 0.979 - - 0 - 0.00%
2012-05-16 0 2.420 2.330 2.440 - - 0 0 - 0.971 0.935 0.979 - - 0 - 0.00%
2012-05-15 0 2.420 2.350 2.440 - - 0 0 - 0.971 0.943 0.979 - - 0 - 0.00%
2012-05-14 0 2.420 2.330 2.420 2.420 2.420 17,500 42,350 2.4200 0.971 0.935 0.971 0.971 0.971 43,599 0.9714 2.54%
2012-05-11 0 2.360 2.350 2.430 - - 0 0 - 0.947 0.943 0.975 - - 0 - 0.00%
2012-05-10 0 2.360 2.360 2.420 2.360 2.390 27,500 65,450 2.3800 0.947 0.947 0.971 0.947 0.959 68,513 0.9553 -0.84%
2012-05-09 0 2.380 2.380 2.420 - - 0 0 - 0.955 0.955 0.971 - - 0 - 0.85%
2012-05-08 0 2.360 2.360 2.440 2.360 2.400 40,000 94,700 2.3675 0.947 0.947 0.979 0.947 0.963 99,655 0.9503 -1.67%
2012-05-07 0 2.400 2.340 2.430 2.400 2.400 5,000 12,000 2.4000 0.963 0.939 0.975 0.963 0.963 12,457 0.9633 1.27%
2012-05-04 0 2.370 2.350 2.400 - - 0 0 - 0.951 0.943 0.963 - - 0 - 0.00%
2012-05-03 0 2.370 2.360 2.440 - - 0 0 - 0.951 0.947 0.979 - - 0 - 0.00%
2012-05-02 0 2.370 2.350 2.430 2.370 2.370 10,000 23,700 2.3700 0.951 0.943 0.975 0.951 0.951 24,914 0.9513 0.42%
2012-04-30 0 2.360 2.350 2.440 - - 0 0 - 0.947 0.943 0.979 - - 0 - 0.00%
2012-04-27 0 2.360 2.360 2.420 2.330 2.330 10,000 23,300 2.3300 0.947 0.947 0.971 0.935 0.935 24,914 0.9352 -1.67%
2012-04-26 0 2.400 2.360 2.440 - - 0 0 - 0.963 0.947 0.979 - - 0 - 0.00%
2012-04-25 0 2.400 2.370 2.490 - - 0 0 - 0.963 0.951 0.999 - - 0 - 0.00%
2012-04-24 0 2.400 2.390 2.410 2.380 2.400 45,000 107,500 2.3889 0.963 0.959 0.967 0.955 0.963 112,112 0.9589 0.84%
2012-04-23 0 2.380 2.360 2.500 - - 0 0 - 0.955 0.947 1.003 - - 0 - 0.00%
2012-04-20 0 2.380 2.330 2.440 - - 0 0 - 0.955 0.935 0.979 - - 0 - 0.00%
2012-04-19 0 2.380 2.360 2.450 - - 0 0 - 0.955 0.947 0.983 - - 0 - 0.00%
2012-04-18 0 2.380 2.380 2.440 2.350 2.420 17,500 41,800 2.3886 0.955 0.955 0.979 0.943 0.971 43,599 0.9587 -0.83%
2012-04-17 0 2.400 2.360 2.440 - - 0 0 - 0.963 0.947 0.979 - - 0 - 0.00%
2012-04-16 0 2.400 2.350 2.400 2.350 2.400 32,500 76,750 2.3615 0.963 0.943 0.963 0.943 0.963 80,970 0.9479 0.42%
2012-04-13 0 2.390 2.370 2.470 2.390 2.410 52,500 125,925 2.3986 0.959 0.951 0.991 0.959 0.967 130,797 0.9628 -2.45%
2012-04-12 0 2.450 2.390 2.490 - - 0 0 - 0.983 0.959 0.999 - - 0 - 0.00%
2012-04-11 0 2.450 2.400 2.480 2.450 2.450 10,000 24,500 2.4500 0.983 0.963 0.995 0.983 0.983 24,914 0.9834 1.24%
2012-04-10 0 2.420 2.360 2.550 - - 0 0 - 0.971 0.947 1.024 - - 0 - 0.00%
2012-04-05 0 2.420 2.360 2.490 - - 2,500 6,050 2.4200 0.971 0.947 0.999 - - 6,228 0.9714 0.00%
2012-04-03 0 2.420 2.420 2.450 - - 0 0 - 0.971 0.971 0.983 - - 0 - 0.41%
2012-04-02 0 2.410 2.410 2.510 2.410 2.410 27,500 66,275 2.4100 0.967 0.967 1.007 0.967 0.967 68,513 0.9673 0.00%
2012-03-30 0 2.410 2.410 2.420 2.390 2.420 22,500 54,125 2.4056 0.967 0.967 0.971 0.959 0.971 56,056 0.9656 -0.41%
2012-03-29 0 2.420 2.400 2.420 2.420 2.430 22,500 54,625 2.4278 0.971 0.963 0.971 0.971 0.975 56,056 0.9745 -1.22%
2012-03-28 0 2.450 2.430 2.470 2.370 2.500 300,000 725,550 2.4185 0.983 0.975 0.991 0.951 1.003 747,411 0.9708 -6.84%
2012-03-27 0 2.630 2.630 2.700 - - 0 0 - 1.056 1.056 1.084 - - 0 - 0.77%
2012-03-26 0 2.610 2.500 2.650 - - 0 0 - 1.048 1.003 1.064 - - 0 - 0.00%
2012-03-23 0 2.610 2.500 2.630 - - 0 0 - 1.048 1.003 1.056 - - 0 - 0.00%
2012-03-22 0 2.610 2.520 2.660 2.610 2.610 7,500 19,575 2.6100 1.048 1.011 1.068 1.048 1.048 18,685 1.0476 0.00%
2012-03-21 0 2.610 2.520 2.610 - - 0 0 - 1.048 1.011 1.048 - - 0 - 0.00%
2012-03-20 0 2.610 2.560 2.660 - - 0 0 - 1.048 1.028 1.068 - - 0 - 0.00%
2012-03-19 0 2.610 2.520 2.610 2.610 2.620 57,500 150,150 2.6113 1.048 1.011 1.048 1.048 1.052 143,254 1.0481 1.16%
2012-03-16 0 2.580 2.570 2.660 - - 0 0 - 1.036 1.032 1.068 - - 0 - 0.00%
2012-03-15 0 2.580 2.580 2.660 2.560 2.570 15,000 38,500 2.5667 1.036 1.036 1.068 1.028 1.032 37,371 1.0302 -0.77%
2012-03-14 0 2.600 2.600 2.660 2.560 2.560 5,000 12,800 2.5600 1.044 1.044 1.068 1.028 1.028 12,457 1.0275 0.78%
2012-03-13 0 2.580 2.550 2.590 2.580 2.580 27,500 70,950 2.5800 1.036 1.024 1.040 1.036 1.036 68,513 1.0356 0.00%
2012-03-12 0 2.580 2.540 2.640 - - 0 0 - 1.036 1.020 1.060 - - 0 - 0.00%
2012-03-09 0 2.580 2.550 2.640 - - 0 0 - 1.036 1.024 1.060 - - 0 - 0.00%
2012-03-08 0 2.580 2.560 2.620 2.540 2.580 20,000 51,200 2.5600 1.036 1.028 1.052 1.020 1.036 49,827 1.0275 0.00%
2012-03-07 0 2.580 2.510 2.580 - - 0 0 - 1.036 1.007 1.036 - - 0 - -0.39%
2012-03-06 0 2.590 2.520 2.590 - - 0 0 - 1.040 1.011 1.040 - - 0 - 0.00%
2012-03-05 0 2.590 2.500 2.600 2.560 2.600 37,500 96,925 2.5847 1.040 1.003 1.044 1.028 1.044 93,426 1.0374 1.17%
2012-03-02 0 2.560 2.540 2.640 - - 0 0 - 1.028 1.020 1.060 - - 0 - 0.00%
2012-03-01 0 2.560 2.530 2.620 - - 0 0 - 1.028 1.016 1.052 - - 0 - 0.00%
2012-02-29 0 2.560 2.520 2.590 2.560 2.590 12,500 32,075 2.5660 1.028 1.011 1.040 1.028 1.040 31,142 1.0300 -1.16%
2012-02-28 0 2.590 2.510 2.600 2.590 2.590 10,000 25,900 2.5900 1.040 1.007 1.044 1.040 1.040 24,914 1.0396 -0.38%
2012-02-27 0 2.600 2.530 2.600 2.600 2.600 2,500 6,500 2.6000 1.044 1.016 1.044 1.044 1.044 6,228 1.0436 1.56%
2012-02-24 0 2.560 2.540 2.590 2.560 2.560 30,000 77,100 2.5700 1.028 1.020 1.040 1.028 1.028 74,741 1.0316 0.39%
2012-02-23 0 2.550 2.550 2.600 2.550 2.550 10,000 25,500 2.5500 1.024 1.024 1.044 1.024 1.024 24,914 1.0235 0.00%
2012-02-22 0 2.550 2.540 2.570 2.500 2.600 22,500 57,000 2.5333 1.024 1.020 1.032 1.003 1.044 56,056 1.0168 0.39%
2012-02-21 0 2.540 2.510 2.610 2.540 2.600 32,500 82,700 2.5446 1.020 1.007 1.048 1.020 1.044 80,970 1.0214 -0.78%
2012-02-20 0 2.560 2.540 2.560 2.560 2.600 42,500 109,300 2.5718 1.028 1.020 1.028 1.028 1.044 105,883 1.0323 -1.54%
2012-02-17 0 2.600 2.550 2.600 2.540 2.600 32,500 83,700 2.5754 1.044 1.024 1.044 1.020 1.044 80,970 1.0337 1.17%
2012-02-16 0 2.570 2.560 2.570 2.530 2.570 22,500 57,425 2.5522 1.032 1.028 1.032 1.016 1.032 56,056 1.0244 -0.77%
2012-02-15 0 2.590 2.490 2.590 2.590 2.590 20,000 51,800 2.5900 1.040 0.999 1.040 1.040 1.040 49,827 1.0396 0.39%
2012-02-14 0 2.580 2.500 2.580 2.590 2.590 2,500 6,475 2.5900 1.036 1.003 1.036 1.040 1.040 6,228 1.0396 1.57%
2012-02-13 0 2.540 2.480 2.560 - - 0 0 - 1.020 0.995 1.028 - - 0 - 0.00%
2012-02-10 0 2.540 2.520 2.540 2.520 2.540 17,500 44,225 2.5271 1.020 1.011 1.020 1.011 1.020 43,599 1.0144 0.40%
2012-02-09 0 2.530 2.480 2.540 2.530 2.530 10,000 25,300 2.5300 1.016 0.995 1.020 1.016 1.016 24,914 1.0155 0.00%
2012-02-08 0 2.530 2.510 2.530 2.480 2.530 112,500 280,275 2.4913 1.016 1.007 1.016 0.995 1.016 280,279 1.0000 1.20%
2012-02-07 0 2.500 2.460 2.500 2.500 2.500 10,000 25,000 2.5000 1.003 0.987 1.003 1.003 1.003 24,914 1.0035 0.81%
2012-02-06 0 2.480 2.470 2.520 2.480 2.590 92,500 234,475 2.5349 0.995 0.991 1.011 0.995 1.040 230,452 1.0175 0.00%
2012-02-03 0 2.480 2.450 2.480 - - 0 0 - 0.995 0.983 0.995 - - 0 - 0.00%
2012-02-02 0 2.480 2.440 2.480 2.440 2.480 40,000 97,525 2.4381 0.995 0.979 0.995 0.979 0.995 99,655 0.9786 2.48%
2012-02-01 0 2.420 2.420 2.460 2.410 2.410 50,000 120,500 2.4100 0.971 0.971 0.987 0.967 0.967 124,568 0.9673 -1.22%
2012-01-31 0 2.450 2.410 2.490 - - 0 0 - 0.983 0.967 0.999 - - 0 - 0.00%
2012-01-30 0 2.450 2.410 2.460 - - 0 0 - 0.983 0.967 0.987 - - 0 - 0.00%
2012-01-27 0 2.450 2.450 2.460 2.450 2.480 62,500 153,550 2.4568 0.983 0.983 0.987 0.983 0.995 155,711 0.9861 0.00%
2012-01-26 0 2.450 2.430 2.450 2.400 2.450 67,500 164,425 2.4359 0.983 0.975 0.983 0.963 0.983 168,167 0.9777 1.24%
2012-01-20 0 2.420 2.400 2.420 - - 0 0 - 0.971 0.963 0.971 - - 0 - -0.41%
2012-01-19 0 2.430 2.370 2.430 2.450 2.450 2,500 6,125 2.4500 0.975 0.951 0.975 0.983 0.983 6,228 0.9834 1.67%
2012-01-18 0 2.390 2.390 2.450 - - 0 0 - 0.959 0.959 0.983 - - 0 - 0.42%
2012-01-17 0 2.380 2.380 2.460 2.370 2.370 30,000 71,100 2.3700 0.955 0.955 0.987 0.951 0.951 74,741 0.9513 -0.83%
2012-01-16 0 2.400 2.400 2.440 - - 0 0 - 0.963 0.963 0.979 - - 0 - 0.00%
2012-01-13 0 2.400 2.380 2.430 2.380 2.380 15,000 35,700 2.3800 0.963 0.955 0.975 0.955 0.955 37,371 0.9553 0.84%
2012-01-12 0 2.380 2.370 2.430 2.380 2.380 20,000 47,600 2.3800 0.955 0.951 0.975 0.955 0.955 49,827 0.9553 -0.83%
2012-01-11 0 2.400 2.340 2.430 - - 0 0 - 0.963 0.939 0.975 - - 0 - 0.00%
2012-01-10 0 2.400 2.340 2.450 2.390 2.400 5,000 11,975 2.3950 0.963 0.939 0.983 0.959 0.963 12,457 0.9613 0.80%
2012-01-09 0 2.400 2.350 2.420 - - 0 0 - 0.956 0.936 0.964 - - 0 - 0.00%
2012-01-06 0 2.400 2.390 2.420 2.380 2.450 150,000 359,800 2.3987 0.956 0.952 0.964 0.948 0.976 376,687 0.9552 -0.41%
2012-01-05 0 2.410 2.390 2.420 2.410 2.430 22,500 54,425 2.4189 0.960 0.952 0.964 0.960 0.968 56,503 0.9632 0.00%
2012-01-04 0 2.410 2.400 2.430 2.400 2.410 20,000 48,100 2.4050 0.960 0.956 0.968 0.956 0.960 50,225 0.9577 0.42%
2012-01-03 0 2.400 2.380 2.420 2.400 2.400 27,500 66,000 2.4000 0.956 0.948 0.964 0.956 0.956 69,059 0.9557 0.00%
2011-12-30 0 2.400 2.390 2.400 2.370 2.440 325,000 779,925 2.3998 0.956 0.952 0.956 0.944 0.972 816,156 0.9556 -1.64%
2011-12-29 0 2.440 2.370 2.500 - - 0 0 - 0.972 0.944 0.996 - - 0 - 0.00%
2011-12-28 0 2.440 2.440 2.500 2.320 2.320 67,500 156,600 2.3200 0.972 0.972 0.996 0.924 0.924 169,509 0.9238 0.00%
2011-12-23 0 2.440 2.390 2.440 2.450 2.450 5,000 12,250 2.4500 0.972 0.952 0.972 0.976 0.976 12,556 0.9756 2.52%
2011-12-22 0 2.380 2.370 2.440 2.380 2.380 20,000 47,600 2.3800 0.948 0.944 0.972 0.948 0.948 50,225 0.9477 0.42%
2011-12-21 0 2.370 2.370 2.420 2.360 2.380 122,500 289,825 2.3659 0.944 0.944 0.964 0.940 0.948 307,628 0.9421 -0.42%
2011-12-20 0 2.380 2.360 2.380 - - 0 0 - 0.948 0.940 0.948 - - 0 - -0.42%
2011-12-19 0 2.390 2.360 2.390 2.360 2.390 75,000 177,300 2.3640 0.952 0.940 0.952 0.940 0.952 188,344 0.9414 -2.05%
2011-12-16 0 2.440 2.370 2.460 2.430 2.460 110,000 268,200 2.4382 0.972 0.944 0.980 0.968 0.980 276,237 0.9709 0.41%
2011-12-15 0 2.430 2.320 2.440 - - 0 0 - 0.968 0.924 0.972 - - 0 - 0.00%
2011-12-14 0 2.430 2.320 2.450 - - 0 0 - 0.968 0.924 0.976 - - 0 - 0.00%
2011-12-13 0 2.430 2.340 2.430 - - 0 0 - 0.968 0.932 0.968 - - 0 - 0.00%
2011-12-12 0 2.430 2.360 2.440 - - 0 0 - 0.968 0.940 0.972 - - 0 - 0.00%
2011-12-09 0 2.430 2.430 2.470 2.380 2.400 15,000 35,900 2.3933 0.968 0.968 0.984 0.948 0.956 37,669 0.9530 0.00%
2011-12-08 0 2.430 2.430 2.480 2.420 2.420 30,000 72,600 2.4200 0.968 0.968 0.988 0.964 0.964 75,337 0.9637 0.41%
2011-12-07 0 2.420 2.420 2.470 2.400 2.400 2,500 6,000 2.4000 0.964 0.964 0.984 0.956 0.956 6,278 0.9557 0.00%
2011-12-06 0 2.420 2.400 2.460 - - 0 0 - 0.964 0.956 0.980 - - 0 - 0.00%
2011-12-05 0 2.420 2.370 2.480 - - 0 0 - 0.964 0.944 0.988 - - 0 - 0.00%
2011-12-02 0 2.420 2.420 2.470 2.370 2.440 62,500 150,000 2.4000 0.964 0.964 0.984 0.944 0.972 156,953 0.9557 0.83%
2011-12-01 0 2.400 2.400 2.460 2.400 2.400 12,500 30,000 2.4000 0.956 0.956 0.980 0.956 0.956 31,391 0.9557 -1.64%
2011-11-30 0 2.440 2.440 2.540 2.400 2.410 35,000 84,075 2.4021 0.972 0.972 1.011 0.956 0.960 87,894 0.9566 -0.41%
2011-11-29 0 2.450 2.400 2.450 - - 0 0 - 0.976 0.956 0.976 - - 0 - 0.00%
2011-11-28 0 2.450 2.330 2.450 2.470 2.470 10,000 24,700 2.4700 0.976 0.928 0.976 0.984 0.984 25,112 0.9836 -0.81%
2011-11-25 0 2.470 2.280 2.470 - - 0 0 - 0.984 0.908 0.984 - - 0 - 0.00%
2011-11-24 0 2.470 2.330 2.470 - - 25,000 61,750 2.4700 0.984 0.928 0.984 - - 62,781 0.9836 0.00%
2011-11-23 0 2.470 2.300 2.480 - - 0 0 - 0.984 0.916 0.988 - - 0 - 0.00%
2011-11-22 0 2.470 2.290 2.470 - - 0 0 - 0.984 0.912 0.984 - - 0 - -0.40%
2011-11-21 0 2.480 2.320 2.480 - - 0 0 - 0.988 0.924 0.988 - - 0 - 0.00%
2011-11-18 0 2.480 2.320 2.480 2.270 2.480 40,000 92,900 2.3225 0.988 0.924 0.988 0.904 0.988 100,450 0.9248 2.06%
2011-11-17 0 2.430 2.350 2.450 - - 0 0 - 0.968 0.936 0.976 - - 0 - 0.00%
2011-11-16 0 2.430 2.330 2.500 - - 0 0 - 0.968 0.928 0.996 - - 0 - 0.00%
2011-11-15 0 2.430 2.370 2.490 - - 0 0 - 0.968 0.944 0.992 - - 0 - 0.00%
2011-11-14 0 2.430 2.420 2.430 2.430 2.450 37,500 91,500 2.4400 0.968 0.964 0.968 0.968 0.976 94,172 0.9716 0.41%
2011-11-11 0 2.420 2.400 2.450 2.420 2.420 10,000 24,200 2.4200 0.964 0.956 0.976 0.964 0.964 25,112 0.9637 0.00%
2011-11-10 0 2.420 2.370 2.420 - - 0 0 - 0.964 0.944 0.964 - - 0 - -0.41%
2011-11-09 0 2.430 2.380 2.470 - - 0 0 - 0.968 0.948 0.984 - - 0 - 0.00%
2011-11-08 0 2.430 2.400 2.450 - - 0 0 - 0.968 0.956 0.976 - - 0 - 0.00%
2011-11-07 0 2.430 2.410 2.440 2.410 2.430 30,000 72,550 2.4183 0.968 0.960 0.972 0.960 0.968 75,337 0.9630 0.83%
2011-11-04 0 2.410 2.410 2.450 - - 0 0 - 0.960 0.960 0.976 - - 0 - 0.00%
2011-11-03 0 2.410 2.400 2.410 2.400 2.410 32,500 78,200 2.4062 0.960 0.956 0.960 0.956 0.960 81,616 0.9581 0.42%
2011-11-02 0 2.400 2.400 2.450 2.400 2.430 12,500 30,300 2.4240 0.956 0.956 0.976 0.956 0.968 31,391 0.9653 0.00%
2011-11-01 0 2.400 2.400 2.490 - - 0 0 - 0.956 0.956 0.992 - - 0 - 0.00%
2011-10-31 0 2.400 2.400 2.490 - - 0 0 - 0.956 0.956 0.992 - - 0 - 0.00%
2011-10-28 0 2.400 2.400 2.460 2.390 2.390 10,000 23,900 2.3900 0.956 0.956 0.980 0.952 0.952 25,112 0.9517 -2.44%
2011-10-27 0 2.460 2.450 2.480 2.460 2.540 65,000 161,950 2.4915 0.980 0.976 0.988 0.980 1.011 163,231 0.9922 1.23%
2011-10-26 0 2.430 2.420 2.430 2.430 2.430 32,500 78,975 2.4300 0.968 0.964 0.968 0.968 0.968 81,616 0.9676 -0.41%
2011-10-25 0 2.440 2.430 2.440 2.410 2.470 87,500 214,275 2.4489 0.972 0.968 0.972 0.960 0.984 219,734 0.9752 1.67%
2011-10-24 0 2.400 2.400 2.450 2.400 2.400 10,000 24,000 2.4000 0.956 0.956 0.976 0.956 0.956 25,112 0.9557 0.00%
2011-10-21 0 2.400 2.320 2.400 2.350 2.400 25,000 59,000 2.3600 0.956 0.924 0.956 0.936 0.956 62,781 0.9398 0.42%
2011-10-20 0 2.390 2.290 2.390 2.450 2.460 12,500 30,725 2.4580 0.952 0.912 0.952 0.976 0.980 31,391 0.9788 1.27%
2011-10-19 0 2.360 2.360 2.380 2.360 2.360 70,000 165,200 2.3600 0.940 0.940 0.948 0.940 0.940 175,787 0.9398 0.00%
2011-10-18 0 2.360 2.270 2.370 - - 0 0 - 0.940 0.904 0.944 - - 0 - 0.00%
2011-10-17 0 2.360 2.360 2.400 2.360 2.360 5,000 11,800 2.3600 0.940 0.940 0.956 0.940 0.940 12,556 0.9398 0.85%
2011-10-14 0 2.340 2.340 2.370 2.340 2.420 52,500 123,350 2.3495 0.932 0.932 0.944 0.932 0.964 131,841 0.9356 -1.27%
2011-10-13 0 2.370 2.370 2.390 2.320 2.390 75,000 177,725 2.3697 0.944 0.944 0.952 0.924 0.952 188,344 0.9436 0.42%
2011-10-12 0 2.360 2.310 2.360 2.360 2.370 30,000 70,950 2.3650 0.940 0.920 0.940 0.940 0.944 75,337 0.9418 0.85%
2011-10-11 0 2.340 2.300 2.340 2.380 2.380 37,500 88,550 2.3613 0.932 0.916 0.932 0.948 0.948 94,172 0.9403 3.08%
2011-10-10 0 2.270 2.270 2.300 2.260 2.270 25,000 56,550 2.2620 0.904 0.904 0.916 0.900 0.904 62,781 0.9007 -1.73%
2011-10-07 0 2.310 2.260 2.350 2.300 2.320 115,000 265,600 2.3096 0.920 0.900 0.936 0.916 0.924 288,794 0.9197 3.59%
2011-10-06 0 2.230 2.230 2.300 - - 0 0 - 0.888 0.888 0.916 - - 0 - 0.00%
2011-10-04 0 2.230 2.220 2.280 2.230 2.310 30,000 67,350 2.2450 0.888 0.884 0.908 0.888 0.920 75,337 0.8940 0.90%
2011-10-03 0 2.210 2.210 2.280 2.210 2.290 75,000 169,350 2.2580 0.880 0.880 0.908 0.880 0.912 188,344 0.8992 -3.91%
2011-09-30 0 2.300 2.300 2.340 2.300 2.350 30,000 69,600 2.3200 0.916 0.916 0.932 0.916 0.936 75,337 0.9238 -2.13%
2011-09-28 0 2.350 2.350 2.360 2.340 2.350 67,500 158,550 2.3489 0.936 0.936 0.940 0.932 0.936 169,509 0.9353 2.17%
2011-09-27 0 2.300 2.300 2.350 2.300 2.310 95,000 218,600 2.3011 0.916 0.916 0.936 0.916 0.920 238,569 0.9163 -0.86%
2011-09-26 0 2.320 2.280 2.320 2.290 2.460 110,000 256,400 2.3309 0.924 0.908 0.924 0.912 0.980 276,237 0.9282 -5.31%
2011-09-23 0 2.450 2.300 2.450 2.290 2.470 385,000 882,700 2.2927 0.976 0.916 0.976 0.912 0.984 966,831 0.9130 -1.29%
2011-09-22 0 2.500 2.480 2.580 2.500 2.550 135,000 338,000 2.5037 0.988 0.980 1.020 0.988 1.008 341,477 0.9898 -4.21%
2011-09-21 0 2.610 2.500 2.610 2.600 2.610 55,000 143,425 2.6077 1.032 0.988 1.032 1.028 1.032 139,120 1.0309 1.56%
2011-09-20 0 2.570 2.500 2.570 - - 0 0 - 1.016 0.988 1.016 - - 0 - -0.77%
2011-09-19 0 2.590 2.500 2.590 - - 0 0 - 1.024 0.988 1.024 - - 0 - -0.38%
2011-09-16 0 2.600 2.560 2.600 - - 0 0 - 1.028 1.012 1.028 - - 0 - -0.38%
2011-09-15 0 2.610 2.520 2.610 2.650 2.650 25,000 66,250 2.6500 1.032 0.996 1.032 1.048 1.048 63,237 1.0477 4.40%
2011-09-14 0 2.500 2.500 2.700 2.500 2.500 20,000 50,000 2.5000 0.988 0.988 1.067 0.988 0.988 50,589 0.9884 -3.10%
2011-09-12 0 2.580 2.560 2.590 2.560 2.600 80,000 205,750 2.5719 1.020 1.012 1.024 1.012 1.028 202,357 1.0168 -1.90%
2011-09-09 0 2.630 2.630 2.670 - - 0 0 - 1.040 1.040 1.056 - - 0 - 0.00%
2011-09-08 0 2.630 2.630 2.650 2.630 2.630 25,000 65,750 2.6300 1.040 1.040 1.048 1.040 1.040 63,237 1.0397 0.38%
2011-09-07 0 2.620 2.620 2.650 2.590 2.610 25,000 65,150 2.6060 1.036 1.036 1.048 1.024 1.032 63,237 1.0303 -1.50%
2011-09-06 0 2.660 2.600 2.660 2.620 2.660 122,500 323,500 2.6408 1.052 1.028 1.052 1.036 1.052 309,859 1.0440 1.53%
2011-09-05 0 2.620 2.620 2.670 2.620 2.630 70,000 183,900 2.6271 1.036 1.036 1.056 1.036 1.040 177,062 1.0386 -2.96%
2011-09-02 0 2.700 2.660 2.700 - - 0 0 - 1.067 1.052 1.067 - - 0 - -0.37%
2011-09-01 0 2.710 2.660 2.710 2.650 2.750 70,000 188,000 2.6857 1.071 1.052 1.071 1.048 1.087 177,062 1.0618 1.50%
2011-08-31 0 2.670 2.670 2.710 2.670 2.700 110,000 294,075 2.6734 1.056 1.056 1.071 1.056 1.067 278,241 1.0569 -0.37%
2011-08-30 0 2.680 2.680 2.690 2.630 2.700 55,000 146,450 2.6627 1.060 1.060 1.063 1.040 1.067 139,120 1.0527 0.00%
2011-08-29 0 2.680 2.590 2.700 2.680 2.680 10,000 26,800 2.6800 1.060 1.024 1.067 1.060 1.060 25,295 1.0595 -1.47%
2011-08-26 0 2.720 2.660 2.730 2.680 2.720 137,500 373,600 2.7171 1.075 1.052 1.079 1.060 1.075 347,801 1.0742 2.26%
2011-08-25 0 2.660 2.660 2.730 2.650 2.700 35,000 94,250 2.6929 1.052 1.052 1.079 1.048 1.067 88,531 1.0646 -1.48%
2011-08-24 0 2.700 2.630 2.700 - - 0 0 - 1.067 1.040 1.067 - - 0 - 0.00%
2011-08-23 0 2.700 2.640 2.700 2.700 2.700 10,000 27,000 2.7000 1.067 1.044 1.067 1.067 1.067 25,295 1.0674 1.89%
2011-08-22 0 2.650 2.640 2.700 2.650 2.650 10,000 26,500 2.6500 1.048 1.044 1.067 1.048 1.048 25,295 1.0477 -1.85%
2011-08-19 0 2.700 2.700 2.790 2.660 2.700 20,000 53,800 2.6900 1.067 1.067 1.103 1.052 1.067 50,589 1.0635 -1.82%
2011-08-18 0 2.750 2.700 2.780 - - 0 0 - 1.087 1.067 1.099 - - 0 - 0.00%
2011-08-17 0 2.750 2.740 2.790 2.740 2.750 25,000 68,700 2.7480 1.087 1.083 1.103 1.083 1.087 63,237 1.0864 1.85%
2011-08-16 0 2.700 2.700 2.750 - - 0 0 - 1.067 1.067 1.087 - - 0 - 0.00%
2011-08-15 0 2.700 2.700 2.750 2.700 2.760 45,000 123,300 2.7400 1.067 1.067 1.087 1.067 1.091 113,826 1.0832 1.12%
2011-08-12 0 2.670 2.670 2.690 2.670 2.670 20,000 53,400 2.6700 1.056 1.056 1.063 1.056 1.056 50,589 1.0556 0.38%
2011-08-11 0 2.660 2.660 2.680 2.640 2.700 325,000 871,500 2.6815 1.052 1.052 1.060 1.044 1.067 822,075 1.0601 0.76%
2011-08-10 0 2.640 2.610 2.640 2.640 2.650 112,700 298,541 2.6490 1.044 1.032 1.044 1.044 1.048 285,070 1.0473 6.02%
2011-08-09 0 2.490 2.450 2.580 2.410 2.600 292,500 742,100 2.5371 0.984 0.969 1.020 0.953 1.028 739,868 1.0030 -4.60%
2011-08-08 0 2.610 2.610 2.690 2.500 2.690 300,000 783,425 2.6114 1.032 1.032 1.063 0.988 1.063 758,839 1.0324 -5.43%
2011-08-05 0 2.760 2.600 2.760 2.720 2.780 27,500 75,700 2.7527 1.091 1.028 1.091 1.075 1.099 69,560 1.0883 1.10%
2011-08-04 0 2.730 2.710 2.770 2.730 2.790 70,000 191,900 2.7414 1.079 1.071 1.095 1.079 1.103 177,062 1.0838 -0.36%
2011-08-03 0 2.740 2.710 2.740 2.740 2.750 47,500 130,425 2.7458 1.083 1.071 1.083 1.083 1.087 120,149 1.0855 -0.72%
2011-08-02 0 2.760 2.730 2.760 2.770 2.780 50,000 138,800 2.7760 1.091 1.079 1.091 1.095 1.099 126,473 1.0975 0.00%
2011-08-01 0 2.760 2.730 2.760 - - 0 0 - 1.091 1.079 1.091 - - 0 - 0.00%
2011-07-29 0 2.760 2.760 2.810 - - 0 0 - 1.091 1.091 1.111 - - 0 - 0.36%
2011-07-28 0 2.750 2.740 2.790 - - 0 0 - 1.087 1.083 1.103 - - 0 - 0.00%
2011-07-27 0 2.750 2.750 2.790 2.750 2.750 130,000 357,500 2.7500 1.087 1.087 1.103 1.087 1.087 328,830 1.0872 0.00%
2011-07-26 0 2.750 2.750 2.790 - - 0 0 - 1.087 1.087 1.103 - - 0 - 0.73%
2011-07-25 0 2.730 2.730 2.780 2.730 2.730 82,500 225,225 2.7300 1.079 1.079 1.099 1.079 1.079 208,681 1.0793 0.00%
2011-07-22 0 2.730 2.730 2.770 2.730 2.730 150,000 409,500 2.7300 1.079 1.079 1.095 1.079 1.079 379,419 1.0793 -0.73%
2011-07-21 0 2.750 2.720 2.750 2.700 2.750 100,000 272,600 2.7260 1.087 1.075 1.087 1.067 1.087 252,946 1.0777 0.36%
2011-07-20 0 2.740 2.730 2.790 2.740 2.750 42,500 117,850 2.7729 1.083 1.079 1.103 1.083 1.087 107,502 1.0963 -2.14%
2011-07-19 0 2.800 2.810 2.830 2.740 2.750 25,000 68,625 2.7450 1.107 1.111 1.119 1.083 1.087 63,237 1.0852 0.00%
2011-07-18 0 2.800 2.800 2.850 2.780 2.800 172,500 480,425 2.7851 1.107 1.107 1.127 1.099 1.107 436,332 1.1011 -2.78%
2011-07-15 0 2.880 2.800 2.880 2.880 2.880 5,000 14,400 2.8800 1.139 1.107 1.139 1.139 1.139 12,647 1.1386 0.70%
2011-07-14 0 2.890 2.860 2.890 2.830 2.890 35,000 100,225 2.8636 1.131 1.119 1.131 1.107 1.131 89,460 1.1203 0.35%
2011-07-13 0 2.880 2.850 2.880 2.820 2.880 107,500 308,000 2.8651 1.127 1.115 1.127 1.103 1.127 274,769 1.1209 1.05%
2011-07-12 0 2.850 2.810 2.860 2.790 2.850 145,000 409,625 2.8250 1.115 1.099 1.119 1.092 1.115 370,619 1.1052 2.15%
2011-07-11 0 2.790 2.780 2.800 2.790 2.790 30,000 83,700 2.7900 1.092 1.088 1.095 1.092 1.092 76,680 1.0916 -0.36%
2011-07-08 0 2.800 2.800 2.820 2.800 2.800 5,000 14,000 2.8000 1.095 1.095 1.103 1.095 1.095 12,780 1.0955 0.00%
2011-07-07 0 2.800 2.800 2.820 2.790 2.820 25,000 70,350 2.8140 1.095 1.095 1.103 1.092 1.103 63,900 1.1009 0.00%
2011-07-06 0 2.800 2.790 2.810 2.790 2.800 125,000 349,975 2.7998 1.095 1.092 1.099 1.092 1.095 319,499 1.0954 -0.36%
2011-07-05 0 2.810 2.790 2.810 2.810 2.820 35,000 98,375 2.8107 1.099 1.092 1.099 1.099 1.103 89,460 1.0997 -0.35%
2011-07-04 0 2.820 2.800 2.820 2.800 2.820 80,000 225,300 2.8163 1.103 1.095 1.103 1.095 1.103 204,480 1.1018 0.36%
2011-06-30 0 2.810 2.800 2.840 - - 0 0 - 1.099 1.095 1.111 - - 0 - 0.00%
2011-06-29 0 2.810 2.800 2.820 - - 0 0 - 1.099 1.095 1.103 - - 0 - 0.00%
2011-06-28 0 2.810 2.800 2.810 2.800 2.810 47,500 133,150 2.8032 1.099 1.095 1.099 1.095 1.099 121,410 1.0967 0.72%
2011-06-27 0 2.790 2.760 2.790 2.750 2.790 35,000 97,150 2.7757 1.092 1.080 1.092 1.076 1.092 89,460 1.0860 1.45%
2011-06-24 0 2.750 2.750 2.800 2.740 2.750 30,000 82,400 2.7467 1.076 1.076 1.095 1.072 1.076 76,680 1.0746 -1.79%
2011-06-23 0 2.800 2.770 2.800 2.750 2.800 67,500 186,150 2.7578 1.095 1.084 1.095 1.076 1.095 172,530 1.0789 0.00%
2011-06-22 0 2.800 2.790 2.800 2.800 2.800 122,500 343,000 2.8000 1.095 1.092 1.095 1.095 1.095 313,109 1.0955 -1.06%
2011-06-21 0 2.830 2.780 2.830 2.720 2.850 27,500 76,875 2.7955 1.107 1.088 1.107 1.064 1.115 70,290 1.0937 0.60%
2011-06-20 0 2.900 2.860 2.900 2.860 2.940 60,000 174,000 2.9000 1.101 1.085 1.101 1.085 1.116 158,103 1.1005 2.11%
2011-06-17 0 2.840 2.840 2.900 2.840 2.870 255,000 728,800 2.8580 1.078 1.078 1.101 1.078 1.089 671,937 1.0846 -2.07%
2011-06-16 0 2.900 2.870 2.940 - - 0 0 - 1.101 1.089 1.116 - - 0 - 0.00%
2011-06-15 0 2.900 2.880 2.940 2.900 2.900 60,000 174,000 2.9000 1.101 1.093 1.116 1.101 1.101 158,103 1.1005 -0.68%
2011-06-14 0 2.920 2.890 2.940 2.900 2.950 132,500 386,800 2.9192 1.108 1.097 1.116 1.101 1.120 349,144 1.1079 0.69%
2011-06-13 0 2.900 2.900 2.940 2.850 2.850 2,500 7,125 2.8500 1.101 1.101 1.116 1.082 1.082 6,588 1.0816 -1.36%
2011-06-10 0 2.940 2.900 2.940 2.940 2.940 30,000 88,200 2.9400 1.116 1.101 1.116 1.116 1.116 79,051 1.1157 0.34%
2011-06-09 0 2.930 2.890 2.940 2.930 2.930 15,000 43,950 2.9300 1.112 1.097 1.116 1.112 1.112 39,526 1.1119 0.69%
2011-06-08 0 2.910 2.890 2.930 - - 0 0 - 1.104 1.097 1.112 - - 0 - 0.00%
2011-06-07 0 2.910 2.900 2.940 2.910 2.910 15,000 43,650 2.9100 1.104 1.101 1.116 1.104 1.104 39,526 1.1043 0.00%
2011-06-03 0 2.910 2.910 2.940 2.910 2.980 20,000 58,900 2.9450 1.104 1.104 1.116 1.104 1.131 52,701 1.1176 -0.34%
2011-06-02 0 2.920 2.890 2.930 2.920 2.930 62,500 182,800 2.9248 1.108 1.097 1.112 1.108 1.112 164,690 1.1100 0.00%
2011-06-01 0 2.920 2.920 2.940 2.920 2.930 72,500 211,850 2.9221 1.108 1.108 1.116 1.108 1.112 191,041 1.1089 0.00%
2011-05-31 0 2.920 2.900 2.920 2.920 2.920 35,000 102,200 2.9200 1.108 1.101 1.108 1.108 1.108 92,227 1.1081 0.00%
2011-05-30 0 2.920 2.880 2.920 2.940 2.940 10,000 29,400 2.9400 1.108 1.093 1.108 1.116 1.116 26,350 1.1157 -0.34%
2011-05-27 0 2.930 2.890 2.930 2.930 2.940 15,000 44,000 2.9333 1.112 1.097 1.112 1.112 1.116 39,526 1.1132 1.03%
2011-05-26 0 2.900 2.900 2.960 - - 0 0 - 1.101 1.101 1.123 - - 0 - 0.00%
2011-05-25 0 2.900 2.860 2.920 - - 0 0 - 1.101 1.085 1.108 - - 0 - 0.00%
2011-05-24 0 2.900 2.900 2.920 2.900 2.900 20,000 58,000 2.9000 1.101 1.101 1.108 1.101 1.101 52,701 1.1005 1.40%
2011-05-23 0 2.860 2.860 2.940 2.860 2.870 20,000 57,225 2.8613 1.085 1.085 1.116 1.085 1.089 52,701 1.0858 -1.38%
2011-05-20 0 2.900 2.900 2.910 2.900 2.900 5,000 14,500 2.9000 1.101 1.101 1.104 1.101 1.101 13,175 1.1005 0.35%
2011-05-19 0 2.890 2.890 2.900 2.870 2.890 40,000 115,400 2.8850 1.097 1.097 1.101 1.089 1.097 105,402 1.0949 -0.34%
2011-05-18 0 2.900 2.890 2.920 2.880 2.920 60,000 174,000 2.9000 1.101 1.097 1.108 1.093 1.108 158,103 1.1005 0.35%
2011-05-17 0 2.890 2.860 2.890 - - 20,000 57,600 2.8800 1.097 1.085 1.097 - - 52,701 1.0930 -0.34%
2011-05-16 0 2.900 2.860 2.910 2.850 2.900 260,000 743,700 2.8604 1.101 1.085 1.104 1.082 1.101 685,112 1.0855 -0.34%
2011-05-13 0 2.910 2.910 2.920 - - 0 0 - 1.104 1.104 1.108 - - 0 - 0.34%
2011-05-12 0 2.900 2.870 2.920 2.880 2.900 40,000 115,600 2.8900 1.101 1.089 1.108 1.093 1.101 105,402 1.0968 -1.02%
2011-05-11 0 2.930 2.900 2.930 2.920 2.930 7,500 21,925 2.9233 1.112 1.101 1.112 1.108 1.112 19,763 1.1094 0.34%
2011-05-09 0 2.920 2.900 2.920 2.860 2.920 30,000 86,850 2.8950 1.108 1.101 1.108 1.085 1.108 79,051 1.0987 -1.35%
2011-05-06 0 2.960 2.950 2.960 2.950 2.960 5,000 14,775 2.9550 1.123 1.120 1.123 1.120 1.123 13,175 1.1214 0.34%
2011-05-05 0 2.950 2.920 2.980 - - 0 0 - 1.120 1.108 1.131 - - 0 - 0.00%
2011-05-04 0 2.950 2.920 2.980 - - 0 0 - 1.120 1.108 1.131 - - 0 - 0.00%
2011-05-03 0 2.950 2.920 2.980 - - 0 0 - 1.120 1.108 1.131 - - 0 - 0.00%
2011-04-29 0 2.950 2.920 2.960 - - 0 0 - 1.120 1.108 1.123 - - 0 - 0.00%
2011-04-28 0 2.950 2.920 2.970 - - 0 0 - 1.120 1.108 1.127 - - 0 - 0.00%
2011-04-27 0 2.950 2.930 2.980 2.950 2.950 20,000 59,000 2.9500 1.120 1.112 1.131 1.120 1.120 52,701 1.1195 0.34%
2011-04-26 0 2.940 2.930 2.980 - - 0 0 - 1.116 1.112 1.131 - - 0 - 0.00%
2011-04-21 0 2.940 2.940 2.960 2.940 2.940 30,000 88,400 2.9467 1.116 1.116 1.123 1.116 1.116 79,051 1.1183 -0.34%
2011-04-20 0 2.950 2.940 2.990 2.950 2.950 22,500 66,375 2.9500 1.120 1.116 1.135 1.120 1.120 59,289 1.1195 0.34%
2011-04-19 0 2.940 2.940 2.990 2.940 2.950 30,000 88,350 2.9450 1.116 1.116 1.135 1.116 1.120 79,051 1.1176 -1.34%
2011-04-18 0 2.980 2.950 2.990 - - 0 0 - 1.131 1.120 1.135 - - 0 - 0.00%
2011-04-15 0 2.980 2.930 2.980 - - 0 0 - 1.131 1.112 1.131 - - 0 - 0.00%
2011-04-14 0 2.980 2.940 2.980 2.990 2.990 10,000 29,900 2.9900 1.131 1.116 1.131 1.135 1.135 26,350 1.1347 -0.67%
2011-04-13 0 3.000 2.950 3.000 2.960 3.000 45,000 133,550 2.9678 1.138 1.120 1.138 1.123 1.138 118,577 1.1263 0.67%
2011-04-12 0 2.980 2.940 2.980 2.980 2.980 10,000 29,800 2.9800 1.131 1.116 1.131 1.131 1.131 26,350 1.1309 0.00%
2011-04-11 0 2.980 2.950 2.980 - - 0 0 - 1.131 1.120 1.131 - - 0 - 0.00%
2011-04-08 0 2.980 2.950 2.980 2.980 3.010 142,500 427,350 2.9989 1.131 1.120 1.131 1.131 1.142 375,494 1.1381 0.68%
2011-04-07 0 2.960 2.910 2.990 2.950 2.960 30,000 88,750 2.9583 1.123 1.104 1.135 1.120 1.123 79,051 1.1227 -0.34%
2011-04-06 0 2.970 2.920 2.980 2.940 2.970 130,000 384,400 2.9569 1.127 1.108 1.131 1.116 1.127 342,556 1.1222 0.68%
2011-04-04 0 2.950 2.890 2.970 2.850 3.000 77,500 227,250 2.9323 1.120 1.097 1.127 1.082 1.138 204,216 1.1128 1.03%
2011-04-01 0 2.920 2.880 3.000 2.920 2.920 5,000 14,600 2.9200 1.108 1.093 1.138 1.108 1.108 13,175 1.1081 0.69%
2011-03-31 0 2.900 2.870 2.900 2.900 2.900 32,500 94,250 2.9000 1.101 1.089 1.101 1.101 1.101 85,639 1.1005 -0.34%
2011-03-30 0 2.910 2.900 2.920 2.910 2.910 10,000 29,100 2.9100 1.104 1.101 1.108 1.104 1.104 26,350 1.1043 0.34%
2011-03-29 0 2.900 2.870 2.900 2.900 2.910 75,000 217,750 2.9033 1.101 1.089 1.101 1.101 1.104 197,628 1.1018 0.00%
2011-03-28 0 2.900 2.840 2.900 2.910 2.910 10,000 29,100 2.9100 1.101 1.078 1.101 1.104 1.104 26,350 1.1043 1.05%
2011-03-25 0 2.870 2.870 2.920 2.860 2.920 132,500 381,100 2.8762 1.089 1.089 1.108 1.085 1.108 349,144 1.0915 -1.03%
2011-03-24 0 2.900 2.880 2.900 2.900 2.920 80,000 232,150 2.9019 1.101 1.093 1.101 1.101 1.108 210,804 1.1013 0.00%
2011-03-23 0 2.900 2.880 2.900 2.820 2.900 27,500 79,025 2.8736 1.101 1.093 1.101 1.070 1.101 72,464 1.0905 0.00%
2011-03-22 0 2.900 2.860 2.900 2.900 2.900 17,500 50,750 2.9000 1.101 1.085 1.101 1.101 1.101 46,113 1.1005 0.35%
2011-03-21 0 2.890 2.850 2.890 2.890 2.910 70,000 202,875 2.8982 1.097 1.082 1.097 1.097 1.104 184,453 1.0999 0.00%
2011-03-18 0 2.890 2.850 2.890 2.890 2.890 10,000 28,900 2.8900 1.097 1.082 1.097 1.097 1.097 26,350 1.0968 -0.69%
2011-03-17 0 2.910 2.860 2.910 2.850 2.910 115,000 330,025 2.8698 1.104 1.085 1.104 1.082 1.104 303,030 1.0891 0.69%
2011-03-16 0 2.890 2.850 2.890 2.900 2.900 10,000 29,000 2.9000 1.097 1.082 1.097 1.101 1.101 26,350 1.1005 1.40%
2011-03-15 0 2.850 2.850 2.880 2.840 2.850 85,000 241,850 2.8453 1.082 1.082 1.093 1.078 1.082 223,979 1.0798 -1.72%
2011-03-14 0 2.900 2.870 2.900 2.900 2.910 105,000 304,725 2.9021 1.101 1.089 1.101 1.101 1.104 276,680 1.1014 1.75%
2011-03-11 0 2.850 2.840 2.930 2.830 2.950 40,000 114,275 2.8569 1.082 1.078 1.112 1.074 1.120 105,402 1.0842 -1.04%
2011-03-10 0 2.880 2.870 2.900 2.860 2.880 60,000 171,800 2.8633 1.093 1.089 1.101 1.085 1.093 158,103 1.0866 -0.69%
2011-03-09 0 2.900 2.900 2.910 - - 0 0 - 1.101 1.101 1.104 - - 0 - 0.35%
2011-03-08 0 2.890 2.870 2.920 2.890 2.900 57,500 166,300 2.8922 1.097 1.089 1.108 1.097 1.101 151,515 1.0976 0.00%
2011-03-07 0 2.890 2.880 2.910 2.880 2.900 322,500 932,425 2.8912 1.097 1.093 1.104 1.093 1.101 849,802 1.0972 -1.37%
2011-03-04 0 2.930 2.900 2.940 2.920 2.970 67,500 197,675 2.9285 1.112 1.101 1.116 1.108 1.127 177,866 1.1114 -1.35%
2011-03-03 0 2.970 2.920 2.970 2.970 2.970 5,000 14,850 2.9700 1.127 1.108 1.127 1.127 1.127 13,175 1.1271 0.00%
2011-03-02 0 2.970 2.970 2.980 2.910 2.920 30,000 87,400 2.9133 1.127 1.127 1.131 1.104 1.108 79,051 1.1056 1.02%
2011-03-01 0 2.940 2.910 2.960 - - 0 0 - 1.116 1.104 1.123 - - 0 - 0.00%
2011-02-28 0 2.940 2.940 2.960 - - 0 0 - 1.116 1.116 1.123 - - 0 - 0.34%
2011-02-25 0 2.930 2.900 2.930 2.930 2.950 17,500 51,325 2.9329 1.112 1.101 1.112 1.112 1.120 46,113 1.1130 1.03%
2011-02-24 0 2.900 2.900 2.910 2.900 2.900 25,000 72,500 2.9000 1.101 1.101 1.104 1.101 1.101 65,876 1.1005 0.00%
2011-02-23 0 2.900 2.900 2.940 2.890 2.900 30,000 86,800 2.8933 1.101 1.101 1.116 1.097 1.101 79,051 1.0980 -0.68%
2011-02-22 0 2.920 2.900 2.920 2.850 2.940 140,000 405,400 2.8957 1.108 1.101 1.108 1.082 1.116 368,906 1.0989 -1.02%
2011-02-21 0 2.950 2.900 2.990 2.930 2.950 25,000 73,450 2.9380 1.120 1.101 1.135 1.112 1.120 65,876 1.1150 1.37%
2011-02-18 0 2.910 2.880 2.930 2.910 2.930 147,500 429,775 2.9137 1.104 1.093 1.112 1.104 1.112 388,669 1.1058 0.34%
2011-02-17 0 2.900 2.900 2.940 2.880 2.890 82,500 238,150 2.8867 1.101 1.101 1.116 1.093 1.097 217,391 1.0955 0.35%
2011-02-16 0 2.890 2.890 2.940 2.870 2.940 22,500 64,750 2.8778 1.097 1.097 1.116 1.089 1.116 59,289 1.0921 -1.37%
2011-02-15 0 2.930 2.900 2.930 - - 0 0 - 1.112 1.101 1.112 - - 0 - -0.68%
2011-02-14 0 2.950 2.930 2.970 2.950 2.950 10,000 29,500 2.9500 1.120 1.112 1.127 1.120 1.120 26,350 1.1195 0.34%
2011-02-11 0 2.940 2.930 2.950 2.780 2.940 162,500 470,075 2.8928 1.116 1.112 1.120 1.055 1.116 428,195 1.0978 1.38%
2011-02-10 0 2.900 2.900 2.970 2.900 2.970 7,500 21,925 2.9233 1.101 1.101 1.127 1.101 1.127 19,763 1.1094 -2.36%
2011-02-09 0 2.970 2.950 2.970 - - 0 0 - 1.127 1.120 1.127 - - 0 - 0.00%
2011-02-08 0 2.970 2.950 2.970 2.950 3.000 87,500 258,800 2.9577 1.127 1.120 1.127 1.120 1.138 230,567 1.1225 1.02%
2011-02-07 0 2.940 2.940 3.010 2.940 2.940 32,500 95,550 2.9400 1.116 1.116 1.142 1.116 1.116 85,639 1.1157 -0.34%
2011-02-02 0 2.950 2.950 3.000 - - 2,500 7,500 3.0000 1.120 1.120 1.138 - - 6,588 1.1385 0.00%
2011-02-01 0 2.950 2.940 2.950 2.930 2.950 17,500 51,425 2.9386 1.120 1.116 1.120 1.112 1.120 46,113 1.1152 0.68%
2011-01-31 0 2.930 2.910 3.000 - - 0 0 - 1.112 1.104 1.138 - - 0 - 0.00%
2011-01-28 0 2.930 2.930 2.950 2.920 2.930 70,000 204,800 2.9257 1.112 1.112 1.120 1.108 1.112 184,453 1.1103 -0.68%
2011-01-27 0 2.950 2.940 3.000 2.950 2.950 10,000 29,500 2.9500 1.120 1.116 1.138 1.120 1.120 26,350 1.1195 -1.67%
2011-01-26 0 3.000 2.940 3.000 - - 0 0 - 1.138 1.116 1.138 - - 0 - 0.00%
2011-01-25 0 3.000 2.960 3.020 2.930 3.000 12,500 36,800 2.9440 1.138 1.123 1.146 1.112 1.138 32,938 1.1172 0.00%
2011-01-24 0 3.000 2.930 3.000 - - 0 0 - 1.138 1.112 1.138 - - 0 - 0.00%
2011-01-21 0 3.000 2.960 3.000 2.960 3.030 102,500 308,300 3.0078 1.138 1.123 1.138 1.123 1.150 270,092 1.1415 -0.66%
2011-01-20 0 3.020 2.940 3.020 3.000 3.020 205,000 616,100 3.0054 1.146 1.116 1.146 1.138 1.146 540,184 1.1405 0.67%
2011-01-19 0 3.000 2.950 3.000 2.980 3.000 290,000 867,800 2.9924 1.138 1.120 1.138 1.131 1.138 764,163 1.1356 1.35%
2011-01-18 0 2.960 2.920 2.970 2.960 2.960 125,000 370,000 2.9600 1.123 1.108 1.127 1.123 1.123 329,381 1.1233 0.34%
2011-01-17 0 2.950 2.910 2.960 2.900 2.950 117,500 344,350 2.9306 1.120 1.104 1.123 1.101 1.120 309,618 1.1122 0.00%
2011-01-14 0 2.950 2.910 2.950 2.890 2.950 197,500 579,975 2.9366 1.120 1.104 1.120 1.097 1.120 520,422 1.1144 1.72%
2011-01-13 0 2.900 2.900 2.920 2.880 2.920 52,500 151,725 2.8900 1.101 1.101 1.108 1.093 1.108 138,340 1.0968 -0.34%
2011-01-12 0 2.910 2.890 2.910 2.890 2.910 65,000 188,950 2.9069 1.104 1.097 1.104 1.097 1.104 171,278 1.1032 0.69%
2011-01-11 0 2.890 2.870 2.910 - - 0 0 - 1.097 1.089 1.104 - - 0 - 0.00%
2011-01-10 0 2.890 2.860 2.900 2.810 2.900 60,000 170,050 2.8342 1.097 1.085 1.101 1.066 1.101 158,103 1.0756 -0.34%
2011-01-07 0 2.900 2.870 2.900 2.900 2.900 90,000 261,000 2.9000 1.101 1.089 1.101 1.101 1.101 237,154 1.1005 0.35%
2011-01-06 0 2.890 2.870 2.900 - - 0 0 - 1.097 1.089 1.101 - - 0 - 0.00%
2011-01-05 0 2.890 2.890 2.900 2.890 2.910 52,500 152,400 2.9029 1.097 1.097 1.101 1.097 1.104 138,340 1.1016 -0.69%
2011-01-04 0 2.910 2.900 2.920 2.900 2.930 62,500 182,150 2.9144 1.104 1.101 1.108 1.101 1.112 164,690 1.1060 0.34%
2011-01-03 0 2.900 2.900 2.920 2.900 2.900 15,000 43,500 2.9000 1.101 1.101 1.108 1.101 1.101 39,526 1.1005 0.00%
2010-12-31 0 2.900 2.880 2.920 - - 0 0 - 1.101 1.093 1.108 - - 0 - 0.00%
2010-12-30 0 2.900 2.880 2.900 2.870 2.900 27,500 79,150 2.8782 1.101 1.093 1.101 1.089 1.101 72,464 1.0923 -1.06%
2010-12-29 0 2.950 2.900 2.970 2.900 2.950 170,000 499,800 2.9400 1.112 1.093 1.120 1.093 1.112 450,862 1.1085 3.51%
2010-12-28 0 2.850 2.850 2.900 2.850 2.900 52,500 151,250 2.8810 1.075 1.075 1.093 1.075 1.093 139,237 1.0863 -1.04%
2010-12-24 0 2.880 2.880 2.960 2.880 2.880 40,000 115,200 2.8800 1.086 1.086 1.116 1.086 1.086 106,085 1.0859 0.00%
2010-12-23 0 2.880 2.880 2.980 2.880 2.880 5,000 14,400 2.8800 1.086 1.086 1.124 1.086 1.086 13,261 1.0859 -0.69%
2010-12-22 0 2.900 2.900 2.970 2.850 2.920 70,000 203,700 2.9100 1.093 1.093 1.120 1.075 1.101 185,649 1.0972 -1.02%
2010-12-21 0 2.930 2.850 2.930 2.960 2.960 5,000 14,800 2.9600 1.105 1.075 1.105 1.116 1.116 13,261 1.1161 2.81%
2010-12-20 0 2.850 2.850 2.910 2.850 2.850 110,000 313,500 2.8500 1.075 1.075 1.097 1.075 1.075 291,734 1.0746 -0.35%
2010-12-17 0 2.860 2.860 2.940 2.840 2.850 102,500 292,075 2.8495 1.078 1.078 1.109 1.071 1.075 271,843 1.0744 -1.04%
2010-12-16 0 2.890 2.890 2.970 2.890 2.900 90,000 260,500 2.8944 1.090 1.090 1.120 1.090 1.093 238,692 1.0914 -0.34%
2010-12-15 0 2.900 2.900 2.960 2.900 2.910 35,000 101,650 2.9043 1.093 1.093 1.116 1.093 1.097 92,824 1.0951 0.35%
2010-12-14 0 2.890 2.890 2.960 2.890 2.930 307,500 899,275 2.9245 1.090 1.090 1.116 1.090 1.105 815,529 1.1027 -2.03%
2010-12-13 0 2.950 2.950 2.970 2.910 2.990 47,500 139,675 2.9405 1.112 1.112 1.120 1.097 1.127 125,976 1.1087 0.34%
2010-12-10 0 2.940 2.910 2.990 2.870 2.940 42,500 124,250 2.9235 1.109 1.097 1.127 1.082 1.109 112,715 1.1023 1.38%
2010-12-09 0 2.900 2.900 2.950 2.880 2.950 117,500 341,625 2.9074 1.093 1.093 1.112 1.086 1.112 311,625 1.0963 -0.68%
2010-12-08 0 2.920 2.870 2.920 2.850 2.940 60,000 173,450 2.8908 1.101 1.082 1.101 1.075 1.109 159,128 1.0900 0.00%
2010-12-07 0 2.920 2.910 2.930 2.920 3.000 210,000 626,650 2.9840 1.101 1.097 1.105 1.101 1.131 556,947 1.1252 0.00%
2010-12-06 0 2.920 2.900 2.930 2.900 2.920 92,500 268,650 2.9043 1.101 1.093 1.105 1.093 1.101 245,322 1.0951 0.69%
2010-12-03 0 2.900 2.840 2.900 2.900 2.900 17,500 50,000 2.8571 1.093 1.071 1.093 1.093 1.093 46,412 1.0773 0.00%
2010-12-02 0 2.900 2.880 2.900 2.880 3.000 157,500 462,700 2.9378 1.093 1.086 1.093 1.086 1.131 417,710 1.1077 -1.02%
2010-12-01 0 2.930 2.910 2.950 2.800 3.060 637,500 1,872,375 2.9371 1.105 1.097 1.112 1.056 1.154 1,690,731 1.1074 6.16%
2010-11-30 0 2.760 2.760 2.790 - - 0 0 - 1.041 1.041 1.052 - - 0 - 0.00%
2010-11-29 0 2.760 2.760 2.800 2.760 2.760 55,000 151,800 2.7600 1.041 1.041 1.056 1.041 1.041 145,867 1.0407 0.00%
2010-11-26 0 2.760 2.750 2.780 2.750 2.760 145,000 399,850 2.7576 1.041 1.037 1.048 1.037 1.041 384,559 1.0398 1.10%
2010-11-25 0 2.730 2.730 2.790 2.710 2.770 97,500 268,675 2.7556 1.029 1.029 1.052 1.022 1.044 258,582 1.0390 -0.73%
2010-11-24 0 2.750 2.750 2.770 2.710 2.760 67,500 185,375 2.7463 1.037 1.037 1.044 1.022 1.041 179,019 1.0355 0.00%
2010-11-23 0 2.750 2.740 2.790 2.750 2.760 225,000 619,075 2.7514 1.037 1.033 1.052 1.037 1.041 596,729 1.0374 0.00%
2010-11-22 0 2.750 2.750 2.800 2.750 2.750 17,500 48,125 2.7500 1.037 1.037 1.056 1.037 1.037 46,412 1.0369 -0.72%
2010-11-19 0 2.770 2.770 2.800 2.750 2.800 22,500 62,750 2.7889 1.044 1.044 1.056 1.037 1.056 59,673 1.0516 0.73%
2010-11-18 0 2.750 2.750 2.800 2.750 2.750 20,000 55,000 2.7500 1.037 1.037 1.056 1.037 1.037 53,043 1.0369 0.00%
2010-11-17 0 2.750 2.700 2.750 2.690 2.750 27,500 74,825 2.7209 1.037 1.018 1.037 1.014 1.037 72,934 1.0259 0.00%
2010-11-16 0 2.750 2.750 2.800 2.730 2.790 90,000 248,100 2.7567 1.037 1.037 1.056 1.029 1.052 238,692 1.0394 -1.79%
2010-11-15 0 2.800 2.800 2.860 2.800 2.820 35,000 98,500 2.8143 1.056 1.056 1.078 1.056 1.063 92,824 1.0611 0.00%
2010-11-12 0 2.800 2.800 2.860 2.780 2.820 45,000 125,375 2.7861 1.056 1.056 1.078 1.048 1.063 119,346 1.0505 -1.06%
2010-11-11 0 2.830 2.820 2.880 2.700 2.870 161,500 454,430 2.8138 1.067 1.063 1.086 1.018 1.082 428,319 1.0610 1.80%
2010-11-10 0 2.780 2.760 2.800 2.780 2.780 95,000 264,100 2.7800 1.048 1.041 1.056 1.048 1.048 251,952 1.0482 0.00%
2010-11-09 0 2.780 2.740 2.800 - - 0 0 - 1.048 1.033 1.056 - - 0 - 0.00%
2010-11-08 0 2.780 2.740 2.800 2.670 2.780 192,500 531,400 2.7605 1.048 1.033 1.056 1.007 1.048 510,535 1.0409 0.72%
2010-11-05 0 2.760 2.730 2.760 2.700 2.800 195,000 534,400 2.7405 1.041 1.029 1.041 1.018 1.056 517,165 1.0333 0.00%
2010-11-04 0 2.760 2.760 2.770 2.700 2.760 385,000 1,057,125 2.7458 1.041 1.041 1.044 1.018 1.041 1,021,069 1.0353 2.99%
2010-11-03 0 2.680 2.680 2.720 2.680 2.730 115,000 312,225 2.7150 1.011 1.011 1.026 1.011 1.029 304,995 1.0237 0.00%
2010-11-02 0 2.680 2.680 2.710 2.680 2.680 17,500 46,900 2.6800 1.011 1.011 1.022 1.011 1.011 46,412 1.0105 0.00%
2010-11-01 0 2.680 2.680 2.690 2.610 2.680 145,000 387,750 2.6741 1.011 1.011 1.014 0.984 1.011 384,559 1.0083 1.90%
2010-10-29 0 2.630 2.630 2.650 2.610 2.630 7,500 19,675 2.6233 0.992 0.992 0.999 0.984 0.992 19,891 0.9891 -0.75%
2010-10-28 0 2.650 2.640 2.660 2.610 2.690 50,000 132,850 2.6570 0.999 0.995 1.003 0.984 1.014 132,606 1.0018 -1.49%
2010-10-27 0 2.690 2.690 2.710 2.680 2.730 110,000 296,200 2.6927 1.014 1.014 1.022 1.011 1.029 291,734 1.0153 -1.47%
2010-10-26 0 2.730 2.690 2.730 2.690 2.750 77,500 210,825 2.7203 1.029 1.014 1.029 1.014 1.037 205,540 1.0257 0.74%
2010-10-25 0 2.710 2.660 2.710 2.650 2.730 210,000 567,050 2.7002 1.022 1.003 1.022 0.999 1.029 556,947 1.0181 2.26%
2010-10-22 0 2.650 2.620 2.650 2.650 2.650 2,500 6,625 2.6500 0.999 0.988 0.999 0.999 0.999 6,630 0.9992 0.00%
2010-10-21 0 2.650 2.630 2.650 2.650 2.650 25,000 66,250 2.6500 0.999 0.992 0.999 0.999 0.999 66,303 0.9992 1.53%
2010-10-20 0 2.610 2.610 2.650 2.600 2.600 495,000 1,287,000 2.6000 0.984 0.984 0.999 0.980 0.980 1,312,803 0.9803 -1.51%
2010-10-19 0 2.650 2.650 2.660 2.590 2.660 268,000 706,080 2.6346 0.999 0.999 1.003 0.977 1.003 710,770 0.9934 1.92%
2010-10-18 0 2.600 2.600 2.640 2.600 2.650 225,000 591,450 2.6287 0.980 0.980 0.995 0.980 0.999 596,729 0.9912 -2.99%
2010-10-15 0 2.680 2.650 2.680 2.650 2.700 137,500 365,500 2.6582 1.011 0.999 1.011 0.999 1.018 364,668 1.0023 0.00%
2010-10-14 0 2.680 2.650 2.690 2.600 2.680 355,000 940,300 2.6487 1.011 0.999 1.014 0.980 1.011 941,505 0.9987 3.08%
2010-10-13 0 2.600 2.600 2.630 2.600 2.600 175,000 455,000 2.6000 0.980 0.980 0.992 0.980 0.980 464,122 0.9803 0.00%
2010-10-12 0 2.600 2.600 2.630 2.560 2.560 20,000 51,200 2.5600 0.980 0.980 0.992 0.965 0.965 53,043 0.9653 -1.89%
2010-10-11 0 2.650 2.650 2.660 2.540 2.660 407,500 1,070,250 2.6264 0.999 0.999 1.003 0.958 1.003 1,080,742 0.9903 4.33%
2010-10-08 0 2.540 2.540 2.560 2.540 2.540 12,500 31,750 2.5400 0.958 0.958 0.965 0.958 0.958 33,152 0.9577 0.00%
2010-10-07 0 2.540 2.530 2.550 - - 0 0 - 0.958 0.954 0.961 - - 0 - 0.00%
2010-10-06 0 2.540 2.540 2.570 2.530 2.570 95,000 242,350 2.5511 0.958 0.958 0.969 0.954 0.969 251,952 0.9619 0.40%
2010-10-05 0 2.530 2.530 2.590 - - 0 0 - 0.954 0.954 0.977 - - 0 - 0.40%
2010-10-04 0 2.520 2.520 2.600 2.510 2.510 35,000 87,850 2.5100 0.950 0.950 0.980 0.946 0.946 92,824 0.9464 -0.79%
2010-09-30 0 2.540 2.540 2.550 2.510 2.540 40,000 100,950 2.5238 0.958 0.958 0.961 0.946 0.958 106,085 0.9516 0.00%
2010-09-29 0 2.540 2.530 2.590 2.540 2.560 80,000 203,700 2.5463 0.958 0.954 0.977 0.958 0.965 212,170 0.9601 -0.78%
2010-09-28 0 2.560 2.540 2.600 2.560 2.560 100,000 256,000 2.5600 0.965 0.958 0.980 0.965 0.965 265,213 0.9653 -2.29%
2010-09-27 0 2.620 2.590 2.640 2.550 2.640 812,000 2,129,890 2.6230 0.988 0.977 0.995 0.961 0.995 2,153,528 0.9890 4.38%
2010-09-24 0 2.510 2.510 2.600 2.510 2.600 62,500 158,325 2.5332 0.946 0.946 0.980 0.946 0.980 165,758 0.9552 -3.46%
2010-09-22 0 2.600 2.590 2.600 2.530 2.600 400,000 1,033,575 2.5839 0.980 0.977 0.980 0.954 0.980 1,060,851 0.9743 2.77%
2010-09-21 0 2.530 2.530 2.550 2.530 2.550 509,000 1,296,725 2.5476 0.954 0.954 0.961 0.954 0.961 1,349,933 0.9606 1.93%
2010-09-20 0 2.500 2.500 2.550 2.500 2.550 545,000 1,371,825 2.5171 0.936 0.936 0.955 0.936 0.955 1,455,892 0.9423 0.00%
2010-09-17 0 2.500 2.450 2.500 2.450 2.500 520,000 1,288,125 2.4772 0.936 0.917 0.936 0.917 0.936 1,389,108 0.9273 2.04%
2010-09-16 0 2.450 2.390 2.450 2.410 2.460 128,200 314,049 2.4497 0.917 0.895 0.917 0.902 0.921 342,469 0.9170 2.08%
2010-09-15 0 2.400 2.380 2.420 2.400 2.440 95,000 228,850 2.4089 0.898 0.891 0.906 0.898 0.913 253,779 0.9018 -1.64%
2010-09-14 0 2.440 2.400 2.440 2.440 2.450 37,500 91,600 2.4427 0.913 0.898 0.913 0.913 0.917 100,176 0.9144 0.00%
2010-09-13 0 2.440 2.410 2.440 2.440 2.460 110,000 269,050 2.4459 0.913 0.902 0.913 0.913 0.921 293,850 0.9156 0.00%
2010-09-10 0 2.440 2.400 2.440 2.400 2.440 90,000 216,675 2.4075 0.913 0.898 0.913 0.898 0.913 240,423 0.9012 -0.41%
2010-09-09 0 2.450 2.450 2.490 2.450 2.500 410,000 1,015,750 2.4774 0.917 0.917 0.932 0.917 0.936 1,095,258 0.9274 0.00%
2010-09-08 0 2.450 2.410 2.450 2.400 2.470 1,123,000 2,739,755 2.4397 0.917 0.902 0.917 0.898 0.925 2,999,939 0.9133 2.08%
2010-09-07 0 2.400 2.400 2.410 2.300 2.410 655,000 1,566,300 2.3913 0.898 0.898 0.902 0.861 0.902 1,749,742 0.8952 1.27%
2010-09-06 0 2.370 2.330 2.370 2.280 2.370 772,500 1,794,075 2.3224 0.887 0.872 0.887 0.853 0.887 2,063,627 0.8694 4.87%
2010-09-03 0 2.260 2.250 2.260 2.250 2.260 117,500 265,125 2.2564 0.846 0.842 0.846 0.842 0.846 313,885 0.8447 0.44%
2010-09-02 0 2.250 2.250 2.270 2.250 2.260 142,500 321,125 2.2535 0.842 0.842 0.850 0.842 0.846 380,669 0.8436 0.00%
2010-09-01 0 2.250 2.220 2.250 2.250 2.250 15,000 33,750 2.2500 0.842 0.831 0.842 0.842 0.842 40,070 0.8423 1.35%
2010-08-31 0 2.220 2.210 2.230 2.210 2.220 67,500 149,275 2.2115 0.831 0.827 0.835 0.827 0.831 180,317 0.8278 -0.45%
2010-08-30 0 2.230 2.220 2.260 2.200 2.230 55,000 121,875 2.2159 0.835 0.831 0.846 0.824 0.835 146,925 0.8295 0.00%
2010-08-27 0 2.230 2.230 2.250 2.220 2.220 37,500 83,250 2.2200 0.835 0.835 0.842 0.831 0.831 100,176 0.8310 0.00%
2010-08-26 0 2.230 2.220 2.260 2.230 2.240 172,500 384,775 2.2306 0.835 0.831 0.846 0.835 0.839 460,810 0.8350 -0.89%
2010-08-25 0 2.250 2.240 2.260 2.250 2.270 50,000 112,575 2.2515 0.842 0.839 0.846 0.842 0.850 133,568 0.8428 -0.88%
2010-08-24 0 2.270 2.250 2.270 2.230 2.270 147,500 331,025 2.2442 0.850 0.842 0.850 0.835 0.850 394,026 0.8401 0.89%
2010-08-23 0 2.250 2.250 2.260 2.250 2.260 25,000 56,300 2.2520 0.842 0.842 0.846 0.842 0.846 66,784 0.8430 -0.44%
2010-08-20 0 2.260 2.230 2.280 - - 0 0 - 0.846 0.835 0.853 - - 0 - 0.00%
2010-08-19 0 2.260 2.250 2.280 2.260 2.260 20,000 45,200 2.2600 0.846 0.842 0.853 0.846 0.846 53,427 0.8460 0.44%
2010-08-18 0 2.250 2.250 2.280 2.250 2.250 25,000 56,250 2.2500 0.842 0.842 0.853 0.842 0.842 66,784 0.8423 0.00%
2010-08-17 0 2.250 2.250 2.280 2.200 2.240 60,000 133,600 2.2267 0.842 0.842 0.853 0.824 0.839 160,282 0.8335 0.45%
2010-08-16 0 2.240 2.240 2.290 2.240 2.250 95,000 213,450 2.2468 0.839 0.839 0.857 0.839 0.842 253,779 0.8411 -0.44%
2010-08-13 0 2.250 2.250 2.290 2.250 2.260 57,500 129,925 2.2596 0.842 0.842 0.857 0.842 0.846 153,603 0.8458 -0.44%
2010-08-12 0 2.260 2.260 2.290 2.230 2.230 57,500 128,225 2.2300 0.846 0.846 0.857 0.835 0.835 153,603 0.8348 -1.31%
2010-08-11 0 2.290 2.260 2.290 2.280 2.290 15,000 34,250 2.2833 0.857 0.846 0.857 0.853 0.857 40,070 0.8547 0.00%
2010-08-10 0 2.290 2.250 2.290 2.290 2.290 10,000 22,900 2.2900 0.857 0.842 0.857 0.857 0.857 26,714 0.8572 0.00%
2010-08-09 0 2.290 2.260 2.290 2.270 2.290 25,000 56,950 2.2780 0.857 0.846 0.857 0.850 0.857 66,784 0.8527 0.88%
2010-08-06 0 2.270 2.270 2.290 2.270 2.270 5,000 11,350 2.2700 0.850 0.850 0.857 0.850 0.850 13,357 0.8498 -0.87%
2010-08-05 0 2.290 2.270 2.290 2.270 2.290 88,800 202,451 2.2799 0.857 0.850 0.857 0.850 0.857 237,217 0.8534 0.88%
2010-08-04 0 2.270 2.260 2.290 2.260 2.290 147,500 334,775 2.2697 0.850 0.846 0.857 0.846 0.857 394,026 0.8496 -0.44%
2010-08-03 0 2.280 2.260 2.290 2.280 2.280 2,500 5,700 2.2800 0.853 0.846 0.857 0.853 0.853 6,678 0.8535 -0.44%
2010-08-02 0 2.290 2.250 2.300 - - 0 0 - 0.857 0.842 0.861 - - 0 - 0.00%
2010-07-30 0 2.290 2.290 2.300 - - 0 0 - 0.857 0.857 0.861 - - 0 - 0.44%
2010-07-29 0 2.280 2.280 2.300 2.240 2.280 52,500 118,600 2.2590 0.853 0.853 0.861 0.839 0.853 140,246 0.8457 -0.87%
2010-07-28 0 2.300 2.280 2.300 2.260 2.300 22,500 51,300 2.2800 0.861 0.853 0.861 0.846 0.861 60,106 0.8535 0.00%
2010-07-27 0 2.300 2.260 2.300 - - 0 0 - 0.861 0.846 0.861 - - 0 - 0.00%
2010-07-26 0 2.300 2.280 2.300 2.200 2.300 90,000 206,250 2.2917 0.861 0.853 0.861 0.824 0.861 240,423 0.8579 0.00%
2010-07-23 0 2.300 2.280 2.310 2.250 2.300 70,000 159,100 2.2729 0.861 0.853 0.865 0.842 0.861 186,995 0.8508 -0.86%
2010-07-22 0 2.320 2.290 2.320 - - 0 0 - 0.868 0.857 0.868 - - 0 - 0.00%
2010-07-21 0 2.320 2.250 2.320 2.290 2.320 12,500 28,700 2.2960 0.868 0.842 0.868 0.857 0.868 33,392 0.8595 0.00%
2010-07-20 0 2.320 2.260 2.320 - - 0 0 - 0.868 0.846 0.868 - - 0 - 0.00%
2010-07-19 0 2.320 2.270 2.320 2.320 2.320 2,500 5,800 2.3200 0.868 0.850 0.868 0.868 0.868 6,678 0.8685 0.87%
2010-07-16 0 2.300 2.290 2.300 2.260 2.300 120,000 274,800 2.2900 0.861 0.857 0.861 0.846 0.861 320,563 0.8572 0.00%
2010-07-15 0 2.300 2.290 2.340 - - 0 0 - 0.861 0.857 0.876 - - 0 - 0.00%
2010-07-14 0 2.300 2.300 2.340 2.300 2.300 27,500 63,250 2.3000 0.861 0.861 0.876 0.861 0.861 73,462 0.8610 -0.43%
2010-07-13 0 2.310 2.290 2.310 - - 0 0 - 0.865 0.857 0.865 - - 0 - -0.43%
2010-07-12 0 2.320 2.290 2.320 2.290 2.330 72,500 167,775 2.3141 0.868 0.857 0.868 0.857 0.872 193,674 0.8663 0.43%
2010-07-09 0 2.310 2.310 2.320 2.300 2.340 117,500 271,625 2.3117 0.865 0.865 0.868 0.861 0.876 313,885 0.8654 0.00%
2010-07-08 0 2.340 2.340 2.360 2.320 2.340 125,000 291,700 2.3336 0.865 0.865 0.872 0.857 0.865 338,257 0.8624 -0.43%
2010-07-07 0 2.350 2.350 2.380 - - 0 0 - 0.868 0.868 0.880 - - 0 - 0.00%
2010-07-06 0 2.350 2.350 2.380 2.350 2.350 50,000 117,500 2.3500 0.868 0.868 0.880 0.868 0.868 135,303 0.8684 0.00%
2010-07-05 0 2.350 2.350 2.400 2.280 2.450 297,500 715,475 2.4050 0.868 0.868 0.887 0.843 0.905 805,051 0.8887 2.62%
2010-07-02 0 2.290 2.290 2.330 2.270 2.270 5,000 11,350 2.2700 0.846 0.846 0.861 0.839 0.839 13,530 0.8389 -0.43%
2010-06-30 0 2.300 2.300 2.320 2.280 2.300 107,500 246,300 2.2912 0.850 0.850 0.857 0.843 0.850 290,901 0.8467 1.32%
2010-06-29 0 2.270 2.230 2.270 2.270 2.270 42,500 96,600 2.2729 0.839 0.824 0.839 0.839 0.839 115,007 0.8399 0.00%
2010-06-28 0 2.270 2.250 2.300 2.250 2.270 85,000 191,550 2.2535 0.839 0.831 0.850 0.831 0.839 230,015 0.8328 -2.16%
2010-06-25 0 2.320 2.290 2.320 2.280 2.320 130,000 299,450 2.3035 0.857 0.846 0.857 0.843 0.857 351,787 0.8512 0.43%
2010-06-24 0 2.310 2.280 2.310 - - 0 0 - 0.854 0.843 0.854 - - 0 - 0.00%
2010-06-23 0 2.310 2.280 2.310 2.300 2.330 100,000 231,650 2.3165 0.854 0.843 0.854 0.850 0.861 270,605 0.8560 0.43%
2010-06-22 0 2.300 2.250 2.300 2.300 2.320 52,500 121,600 2.3162 0.850 0.831 0.850 0.850 0.857 142,068 0.8559 -0.86%
2010-06-21 0 2.320 2.280 2.320 2.250 2.320 95,000 218,475 2.2997 0.857 0.843 0.857 0.831 0.857 257,075 0.8498 1.75%
2010-06-18 0 2.280 2.240 2.280 2.280 2.280 10,000 22,800 2.2800 0.843 0.828 0.843 0.843 0.843 27,061 0.8426 0.00%
2010-06-17 0 2.280 2.280 2.320 2.220 2.300 95,000 212,650 2.2384 0.843 0.843 0.857 0.820 0.850 257,075 0.8272 -0.87%
2010-06-15 0 2.300 2.250 2.340 2.240 2.300 465,000 1,056,575 2.2722 0.850 0.831 0.865 0.828 0.850 1,258,315 0.8397 5.02%
2010-06-14 0 2.190 2.190 2.230 2.090 2.250 212,500 464,675 2.1867 0.809 0.809 0.824 0.772 0.831 575,037 0.8081 -1.79%
2010-06-11 0 2.230 2.230 2.260 2.180 2.260 232,500 516,500 2.2215 0.824 0.824 0.835 0.806 0.835 629,158 0.8209 -2.75%
2010-06-10 0 2.380 2.370 2.380 2.350 2.380 150,000 356,250 2.3750 0.847 0.844 0.847 0.837 0.847 421,309 0.8456 -0.83%
2010-06-09 0 2.400 2.350 2.400 2.340 2.400 492,500 1,172,575 2.3809 0.854 0.837 0.854 0.833 0.854 1,383,298 0.8477 1.69%
2010-06-08 0 2.360 2.360 2.370 2.300 2.360 342,500 800,650 2.3377 0.840 0.840 0.844 0.819 0.840 961,989 0.8323 0.00%
2010-06-07 0 2.360 2.270 2.360 2.220 2.360 170,000 398,050 2.3415 0.840 0.808 0.840 0.790 0.840 477,484 0.8336 0.00%
2010-06-04 0 2.360 2.310 2.360 2.290 2.370 310,000 724,800 2.3381 0.840 0.822 0.840 0.815 0.844 870,705 0.8324 2.61%
2010-06-03 0 2.300 2.220 2.300 2.220 2.380 42,500 97,950 2.3047 0.819 0.790 0.819 0.790 0.847 119,371 0.8206 4.55%
2010-06-02 0 2.200 2.180 2.220 2.200 2.200 17,500 38,500 2.2000 0.783 0.776 0.790 0.783 0.783 49,153 0.7833 -0.90%
2010-06-01 0 2.220 2.210 2.220 2.200 2.220 40,000 88,550 2.2138 0.790 0.787 0.790 0.783 0.790 112,349 0.7882 0.91%
2010-05-31 0 2.200 2.180 2.240 2.200 2.200 92,500 203,500 2.2000 0.783 0.776 0.798 0.783 0.783 259,807 0.7833 0.00%
2010-05-28 0 2.200 2.190 2.200 2.200 2.240 52,500 116,275 2.2148 0.783 0.780 0.783 0.783 0.798 147,458 0.7885 0.00%
2010-05-27 0 2.200 2.200 2.210 2.180 2.240 72,500 159,025 2.1934 0.783 0.783 0.787 0.776 0.798 203,633 0.7809 -1.79%
2010-05-26 0 2.240 2.130 2.240 2.150 2.250 285,000 632,950 2.2209 0.798 0.758 0.798 0.765 0.801 800,487 0.7907 4.19%
2010-05-25 0 2.150 2.090 2.210 2.050 2.200 72,500 152,750 2.1069 0.765 0.744 0.787 0.730 0.783 203,633 0.7501 -2.27%
2010-05-24 0 2.200 2.190 2.200 2.190 2.200 25,000 54,950 2.1980 0.783 0.780 0.783 0.780 0.783 70,218 0.7826 0.00%
2010-05-20 0 2.200 2.170 2.220 2.200 2.200 30,000 66,000 2.2000 0.783 0.773 0.790 0.783 0.783 84,262 0.7833 0.00%
2010-05-19 0 2.200 2.180 2.220 2.180 2.220 100,000 221,100 2.2110 0.783 0.776 0.790 0.776 0.790 280,873 0.7872 -2.65%
2010-05-18 0 2.260 2.260 2.290 2.050 2.300 308,100 695,336 2.2569 0.805 0.805 0.815 0.730 0.819 865,369 0.8035 -0.44%
2010-05-17 0 2.270 2.190 2.270 - - 0 0 - 0.808 0.780 0.808 - - 0 - -1.30%
2010-05-14 0 2.300 2.260 2.310 2.280 2.310 267,500 614,550 2.2974 0.819 0.805 0.822 0.812 0.822 751,334 0.8179 2.22%
2010-05-13 0 2.250 2.230 2.250 2.240 2.290 322,500 730,300 2.2645 0.801 0.794 0.801 0.798 0.815 905,814 0.8062 3.21%
2010-05-12 0 2.180 2.180 2.220 2.160 2.180 35,000 76,000 2.1714 0.776 0.776 0.790 0.769 0.776 98,305 0.7731 0.00%
2010-05-11 0 2.180 2.120 2.180 2.180 2.240 142,500 315,300 2.2126 0.776 0.755 0.776 0.776 0.798 400,244 0.7878 -2.68%
2010-05-10 0 2.240 2.220 2.250 2.200 2.250 102,500 228,500 2.2293 0.798 0.790 0.801 0.783 0.801 287,894 0.7937 2.75%
2010-05-07 0 2.180 2.130 2.180 2.100 2.190 370,000 796,425 2.1525 0.776 0.758 0.776 0.748 0.780 1,039,229 0.7664 -0.91%
2010-05-06 0 2.200 2.200 2.250 2.200 2.330 442,500 995,425 2.2495 0.783 0.783 0.801 0.783 0.830 1,242,862 0.8009 -5.98%
2010-05-05 0 2.340 2.330 2.340 2.310 2.350 262,500 611,050 2.3278 0.833 0.830 0.833 0.822 0.837 737,291 0.8288 -2.09%
2010-05-04 0 2.390 2.360 2.400 2.350 2.400 917,500 2,190,500 2.3875 0.851 0.840 0.854 0.837 0.854 2,577,007 0.8500 2.14%
2010-05-03 0 2.340 2.340 2.360 2.280 2.360 875,000 2,031,125 2.3213 0.833 0.833 0.840 0.812 0.840 2,457,636 0.8265 3.54%
2010-04-30 0 2.260 2.220 2.270 2.200 2.270 617,500 1,389,225 2.2498 0.805 0.790 0.808 0.783 0.808 1,734,389 0.8010 1.80%
2010-04-29 0 2.220 2.190 2.220 2.200 2.220 147,500 325,350 2.2058 0.790 0.780 0.790 0.783 0.790 414,287 0.7853 0.00%
2010-04-28 0 2.220 2.220 2.250 2.200 2.250 168,500 373,645 2.2175 0.790 0.790 0.801 0.783 0.801 473,270 0.7895 -1.77%
2010-04-27 0 2.260 2.210 2.260 2.200 2.260 405,000 908,425 2.2430 0.805 0.787 0.805 0.783 0.805 1,137,534 0.7986 0.89%
2010-04-26 0 2.240 2.210 2.250 2.150 2.260 1,147,500 2,563,350 2.2339 0.798 0.787 0.801 0.765 0.805 3,223,014 0.7953 3.70%
2010-04-23 0 2.160 2.150 2.180 2.070 2.210 1,717,500 3,717,600 2.1645 0.769 0.765 0.776 0.737 0.787 4,823,988 0.7706 2.37%
2010-04-22 0 2.110 2.100 2.110 2.000 2.120 536,000 1,118,325 2.0864 0.751 0.748 0.751 0.712 0.755 1,505,477 0.7428 0.48%
2010-04-21 0 2.100 2.090 2.100 2.050 2.100 822,500 1,713,475 2.0833 0.748 0.744 0.748 0.730 0.748 2,310,178 0.7417 3.96%
2010-04-20 0 2.020 2.000 2.020 1.950 2.030 577,500 1,154,800 1.9997 0.719 0.712 0.719 0.694 0.723 1,622,040 0.7119 3.59%
2010-04-19 0 1.950 1.930 1.950 1.950 2.000 182,500 356,000 1.9507 0.694 0.687 0.694 0.694 0.712 512,593 0.6945 -2.99%
2010-04-16 0 2.010 1.960 2.010 1.940 2.020 412,500 823,350 1.9960 0.716 0.698 0.716 0.691 0.719 1,158,600 0.7106 -0.50%
2010-04-15 0 2.020 2.020 2.040 1.980 2.050 722,500 1,456,600 2.0161 0.719 0.719 0.726 0.705 0.730 2,029,305 0.7178 2.54%
2010-04-14 0 1.970 1.970 1.980 1.880 2.010 2,462,500 4,878,775 1.9812 0.701 0.701 0.705 0.669 0.716 6,916,489 0.7054 6.49%
2010-04-13 0 1.850 1.820 1.850 1.800 1.850 82,500 150,900 1.8291 0.659 0.648 0.659 0.641 0.659 231,720 0.6512 0.54%
2010-04-12 0 1.840 1.780 1.850 1.750 1.850 230,000 416,025 1.8088 0.655 0.634 0.659 0.623 0.659 646,007 0.6440 4.55%
2010-04-09 0 1.760 1.750 1.770 1.750 1.760 380,000 666,950 1.7551 0.627 0.623 0.630 0.623 0.627 1,067,316 0.6249 1.15%
2010-04-08 0 1.740 1.740 1.750 1.730 1.730 15,000 25,950 1.7300 0.619 0.619 0.623 0.616 0.616 42,131 0.6159 0.00%
2010-04-07 0 1.740 1.730 1.750 1.740 1.740 22,500 39,150 1.7400 0.619 0.616 0.623 0.619 0.619 63,196 0.6195 0.58%
2010-04-01 0 1.730 1.710 1.740 1.720 1.730 45,000 77,450 1.7211 0.616 0.609 0.619 0.612 0.616 126,393 0.6128 1.76%
2010-03-31 0 1.700 1.690 1.720 1.700 1.780 87,500 152,400 1.7417 0.605 0.602 0.612 0.605 0.634 245,764 0.6201 -1.16%
2010-03-30 0 1.720 1.700 1.730 1.700 1.790 102,500 176,475 1.7217 0.612 0.605 0.616 0.605 0.637 287,894 0.6130 0.58%
2010-03-29 0 1.710 1.710 1.740 1.700 1.740 352,500 603,850 1.7130 0.609 0.609 0.619 0.605 0.619 990,076 0.6099 -2.29%
2010-03-26 0 1.750 1.730 1.750 1.730 1.750 102,500 178,825 1.7446 0.623 0.616 0.623 0.616 0.623 287,894 0.6211 1.16%
2010-03-25 0 1.730 1.710 1.750 - - 0 0 - 0.616 0.609 0.623 - - 0 - 0.00%
2010-03-24 0 1.730 1.730 1.750 1.710 1.750 55,000 95,300 1.7327 0.616 0.616 0.623 0.609 0.623 154,480 0.6169 -1.14%
2010-03-23 0 1.750 1.720 1.750 1.710 1.750 82,500 141,175 1.7112 0.623 0.612 0.623 0.609 0.623 231,720 0.6092 2.34%
2010-03-22 0 1.710 1.710 1.750 1.710 1.720 152,500 260,975 1.7113 0.609 0.609 0.623 0.609 0.612 428,331 0.6093 -2.84%
2010-03-19 0 1.760 1.720 1.760 1.750 1.760 32,500 56,925 1.7515 0.627 0.612 0.627 0.623 0.627 91,284 0.6236 0.57%
2010-03-18 0 1.750 1.710 1.750 - - 0 0 - 0.623 0.609 0.623 - - 0 - 0.00%
2010-03-17 0 1.750 1.720 1.750 1.750 1.750 7,500 13,125 1.7500 0.623 0.612 0.623 0.623 0.623 21,065 0.6231 0.00%
2010-03-16 0 1.750 1.710 1.750 1.750 1.750 2,500 4,375 1.7500 0.623 0.609 0.623 0.623 0.623 7,022 0.6231 0.00%
2010-03-15 0 1.750 1.700 1.750 - - 0 0 - 0.623 0.605 0.623 - - 0 - 0.00%
2010-03-12 0 1.750 1.720 1.750 1.760 1.760 2,500 4,400 1.7600 0.623 0.612 0.623 0.627 0.627 7,022 0.6266 0.00%
2010-03-11 0 1.750 1.750 1.760 1.700 1.710 37,500 64,050 1.7080 0.623 0.623 0.627 0.605 0.609 105,327 0.6081 2.34%
2010-03-10 0 1.710 1.710 1.730 1.700 1.750 92,500 157,375 1.7014 0.609 0.609 0.616 0.605 0.623 259,807 0.6057 0.59%
2010-03-09 0 1.700 1.700 1.730 1.700 1.730 60,000 102,600 1.7100 0.605 0.605 0.616 0.605 0.616 168,524 0.6088 -1.73%
2010-03-08 0 1.730 1.720 1.730 1.740 1.770 35,000 61,525 1.7579 0.616 0.612 0.616 0.619 0.630 98,305 0.6259 0.00%
2010-03-05 0 1.730 1.730 1.770 1.730 1.730 10,000 17,300 1.7300 0.616 0.616 0.630 0.616 0.616 28,087 0.6159 0.00%
2010-03-04 0 1.730 1.700 1.730 1.710 1.740 83,500 143,890 1.7232 0.616 0.605 0.616 0.609 0.619 234,529 0.6135 0.00%
2010-03-03 0 1.730 1.710 1.750 - - 0 0 - 0.616 0.609 0.623 - - 0 - 0.00%
2010-03-02 0 1.730 1.710 1.740 1.700 1.730 65,000 111,875 1.7212 0.616 0.609 0.619 0.605 0.616 182,567 0.6128 1.76%
2010-03-01 0 1.700 1.700 1.770 1.680 1.700 152,500 258,450 1.6948 0.605 0.605 0.630 0.598 0.605 428,331 0.6034 1.19%
2010-02-26 0 1.680 1.660 1.680 1.650 1.690 130,000 216,000 1.6615 0.598 0.591 0.598 0.587 0.602 365,134 0.5916 3.07%
2010-02-25 0 1.630 1.630 1.650 1.630 1.630 50,000 81,500 1.6300 0.580 0.580 0.587 0.580 0.580 140,436 0.5803 -1.81%
2010-02-24 0 1.660 1.630 1.660 - - 0 0 - 0.591 0.580 0.591 - - 0 - 0.00%
2010-02-23 0 1.660 1.650 1.660 1.630 1.660 140,000 230,150 1.6439 0.591 0.587 0.591 0.580 0.591 393,222 0.5853 1.22%
2010-02-22 0 1.640 1.640 1.670 1.630 1.630 5,000 8,150 1.6300 0.584 0.584 0.595 0.580 0.580 14,044 0.5803 0.61%
2010-02-19 0 1.630 1.630 1.660 1.610 1.630 195,000 315,050 1.6156 0.580 0.580 0.591 0.573 0.580 547,702 0.5752 -2.40%
2010-02-18 0 1.670 1.630 1.670 - - 0 0 - 0.595 0.580 0.595 - - 0 - -0.60%
2010-02-17 0 1.680 1.650 1.680 - - 0 0 - 0.598 0.587 0.598 - - 0 - 0.00%
2010-02-12 0 1.680 1.660 1.680 1.670 1.690 155,000 260,200 1.6787 0.598 0.591 0.598 0.595 0.602 435,353 0.5977 0.00%
2010-02-11 0 1.680 1.640 1.680 1.640 1.690 10,000 16,650 1.6650 0.598 0.584 0.598 0.584 0.602 28,087 0.5928 3.07%
2010-02-10 0 1.630 1.630 1.690 1.620 1.620 10,000 16,200 1.6200 0.580 0.580 0.602 0.577 0.577 28,087 0.5768 0.00%
2010-02-09 0 1.630 1.630 1.700 1.620 1.660 75,000 121,875 1.6250 0.580 0.580 0.605 0.577 0.591 210,654 0.5786 -0.61%
2010-02-08 0 1.640 1.630 1.640 1.640 1.640 41,000 67,180 1.6385 0.584 0.580 0.584 0.584 0.584 115,158 0.5834 -1.20%
2010-02-05 0 1.660 1.600 1.660 1.580 1.660 25,000 41,100 1.6440 0.591 0.570 0.591 0.563 0.591 70,218 0.5853 0.00%
2010-02-04 0 1.660 1.630 1.660 1.660 1.660 20,000 33,200 1.6600 0.591 0.580 0.591 0.591 0.591 56,175 0.5910 0.00%
2010-02-03 0 1.660 1.660 1.690 1.630 1.660 95,000 156,450 1.6468 0.591 0.591 0.602 0.580 0.591 266,829 0.5863 1.84%
2010-02-02 0 1.630 1.620 1.640 - - 0 0 - 0.580 0.577 0.584 - - 0 - 0.00%
2010-02-01 0 1.630 1.600 1.630 1.580 1.660 182,500 290,750 1.5932 0.580 0.570 0.580 0.563 0.591 512,593 0.5672 1.87%
2010-01-29 0 1.600 1.600 1.660 1.580 1.630 190,000 306,200 1.6116 0.570 0.570 0.591 0.563 0.580 533,658 0.5738 -1.23%
2010-01-28 0 1.620 1.590 1.630 1.620 1.630 70,000 113,600 1.6229 0.577 0.566 0.580 0.577 0.580 196,611 0.5778 1.25%
2010-01-27 0 1.600 1.590 1.600 1.600 1.610 122,500 196,025 1.6002 0.570 0.566 0.570 0.570 0.573 344,069 0.5697 0.00%
2010-01-26 0 1.600 1.600 1.620 1.600 1.600 110,000 176,000 1.6000 0.570 0.570 0.577 0.570 0.570 308,960 0.5697 -1.84%
2010-01-25 0 1.630 1.630 1.650 1.590 1.630 99,000 159,700 1.6131 0.580 0.580 0.587 0.566 0.580 278,064 0.5743 0.00%
2010-01-22 0 1.630 1.620 1.630 1.600 1.650 342,500 553,450 1.6159 0.580 0.577 0.580 0.570 0.587 961,989 0.5753 -1.81%
2010-01-21 0 1.660 1.660 1.730 1.660 1.720 280,000 472,450 1.6873 0.591 0.591 0.616 0.591 0.612 786,443 0.6007 -5.68%
2010-01-20 0 1.760 1.740 1.760 1.760 1.800 150,000 267,050 1.7803 0.627 0.619 0.627 0.627 0.641 421,309 0.6339 0.00%
2010-01-19 0 1.760 1.750 1.780 1.740 1.790 310,000 546,550 1.7631 0.627 0.623 0.634 0.619 0.637 870,705 0.6277 1.15%
2010-01-18 0 1.740 1.730 1.740 1.670 1.740 402,500 690,375 1.7152 0.619 0.616 0.619 0.595 0.619 1,130,512 0.6107 5.45%
2010-01-15 0 1.650 1.630 1.680 1.620 1.690 15,000 24,550 1.6367 0.587 0.580 0.598 0.577 0.602 42,131 0.5827 0.00%
2010-01-14 0 1.650 1.630 1.670 1.580 1.650 137,500 221,550 1.6113 0.587 0.580 0.595 0.563 0.587 386,200 0.5737 1.85%
2010-01-13 0 1.620 1.600 1.620 - - 0 0 - 0.577 0.570 0.577 - - 0 - -1.22%
2010-01-12 0 1.640 1.610 1.650 1.640 1.640 40,000 65,600 1.6400 0.584 0.573 0.587 0.584 0.584 112,349 0.5839 0.00%
2010-01-11 0 1.640 1.610 1.640 1.570 1.660 242,500 393,425 1.6224 0.584 0.573 0.584 0.559 0.591 681,116 0.5776 2.50%
2010-01-08 0 1.600 1.570 1.600 1.590 1.600 110,000 175,125 1.5920 0.570 0.559 0.570 0.566 0.570 308,960 0.5668 0.63%
2010-01-07 0 1.590 1.570 1.590 1.590 1.590 25,000 39,750 1.5900 0.566 0.559 0.566 0.566 0.566 70,218 0.5661 0.00%
2010-01-06 0 1.590 1.580 1.590 1.560 1.590 82,500 130,775 1.5852 0.566 0.563 0.566 0.555 0.566 231,720 0.5644 0.00%
2010-01-05 0 1.590 1.570 1.590 1.550 1.590 22,500 35,475 1.5767 0.566 0.559 0.566 0.552 0.566 63,196 0.5613 0.00%
2010-01-04 0 1.590 1.580 1.590 1.580 1.590 50,000 79,375 1.5875 0.566 0.563 0.566 0.563 0.566 140,436 0.5652 1.92%
2009-12-31 0 1.560 1.560 1.580 1.540 1.580 82,500 129,100 1.5648 0.555 0.555 0.563 0.548 0.563 231,720 0.5571 -1.27%
2009-12-30 0 1.580 1.550 1.580 1.580 1.580 17,500 27,650 1.5800 0.563 0.552 0.563 0.563 0.563 49,153 0.5625 0.54%
2009-12-29 0 1.590 1.580 1.590 1.580 1.590 232,500 368,300 1.5841 0.560 0.556 0.560 0.556 0.560 660,717 0.5574 0.63%
2009-12-28 0 1.580 1.570 1.590 1.580 1.580 112,500 177,750 1.5800 0.556 0.552 0.560 0.556 0.556 319,702 0.5560 0.00%
2009-12-24 0 1.580 1.580 1.590 - - 0 0 - 0.556 0.556 0.560 - - 0 - 0.00%
2009-12-23 0 1.580 1.560 1.580 1.540 1.580 22,500 35,350 1.5711 0.556 0.549 0.556 0.542 0.556 63,940 0.5529 0.00%
2009-12-22 0 1.580 1.550 1.580 1.550 1.590 122,500 190,400 1.5543 0.556 0.545 0.556 0.545 0.560 348,119 0.5469 0.00%
2009-12-21 0 1.580 1.560 1.580 1.560 1.600 172,500 272,250 1.5783 0.556 0.549 0.556 0.549 0.563 490,209 0.5554 -1.25%
2009-12-18 0 1.600 1.580 1.600 1.510 1.600 62,500 95,000 1.5200 0.563 0.556 0.563 0.531 0.563 177,612 0.5349 0.63%
2009-12-17 0 1.590 1.520 1.590 - - 0 0 - 0.560 0.535 0.560 - - 0 - -0.62%
2009-12-16 0 1.600 1.580 1.600 1.550 1.600 22,500 35,000 1.5556 0.563 0.556 0.563 0.545 0.563 63,940 0.5474 0.63%
2009-12-15 0 1.590 1.550 1.590 - - 0 0 - 0.560 0.545 0.560 - - 0 - 0.00%
2009-12-14 0 1.590 1.560 1.590 1.550 1.590 72,500 112,475 1.5514 0.560 0.549 0.560 0.545 0.560 206,030 0.5459 0.00%
2009-12-11 0 1.590 1.560 1.590 1.590 1.600 165,000 262,600 1.5915 0.560 0.549 0.560 0.560 0.563 468,896 0.5600 0.63%
2009-12-10 0 1.580 1.580 1.590 1.540 1.600 70,000 110,900 1.5843 0.556 0.556 0.560 0.542 0.563 198,925 0.5575 0.00%
2009-12-09 0 1.580 1.580 1.590 1.540 1.590 130,000 201,625 1.5510 0.556 0.556 0.560 0.542 0.560 369,433 0.5458 0.00%
2009-12-08 0 1.580 1.550 1.580 1.560 1.600 40,000 62,700 1.5675 0.556 0.545 0.556 0.549 0.563 113,672 0.5516 -0.63%
2009-12-07 0 1.590 1.560 1.590 1.520 1.590 167,500 258,475 1.5431 0.560 0.549 0.560 0.535 0.560 476,000 0.5430 3.25%
2009-12-04 0 1.540 1.520 1.540 1.530 1.560 17,500 27,400 1.5657 0.542 0.535 0.542 0.538 0.549 49,731 0.5510 -0.65%
2009-12-03 0 1.550 1.530 1.550 1.530 1.550 50,000 77,450 1.5490 0.545 0.538 0.545 0.538 0.545 142,090 0.5451 0.00%
2009-12-02 0 1.550 1.530 1.550 1.530 1.550 52,500 80,775 1.5386 0.545 0.538 0.545 0.538 0.545 149,194 0.5414 0.65%
2009-12-01 0 1.540 1.540 1.550 1.510 1.550 27,500 42,150 1.5327 0.542 0.542 0.545 0.531 0.545 78,149 0.5394 0.00%
2009-11-30 0 1.540 1.520 1.540 1.510 1.540 77,500 118,200 1.5252 0.542 0.535 0.542 0.531 0.542 220,239 0.5367 2.67%
2009-11-27 0 1.500 1.500 1.540 1.500 1.530 107,500 162,350 1.5102 0.528 0.528 0.542 0.528 0.538 305,493 0.5314 -3.85%
2009-11-26 0 1.560 1.520 1.560 1.550 1.570 122,500 189,875 1.5500 0.549 0.535 0.549 0.545 0.552 348,119 0.5454 0.65%
2009-11-25 0 1.550 1.500 1.550 1.520 1.550 32,500 50,075 1.5408 0.545 0.528 0.545 0.535 0.545 92,358 0.5422 0.00%
2009-11-24 0 1.550 1.520 1.550 1.520 1.550 167,500 256,700 1.5325 0.545 0.535 0.545 0.535 0.545 476,000 0.5393 1.31%
2009-11-23 0 1.530 1.520 1.530 1.520 1.530 27,500 42,000 1.5273 0.538 0.535 0.538 0.535 0.538 78,149 0.5374 0.66%
2009-11-20 0 1.520 1.510 1.520 1.520 1.520 95,000 144,400 1.5200 0.535 0.531 0.535 0.535 0.535 269,970 0.5349 0.00%
2009-11-19 0 1.520 1.510 1.520 1.500 1.520 90,000 135,750 1.5083 0.535 0.531 0.535 0.528 0.535 255,761 0.5308 1.33%
2009-11-18 0 1.500 1.500 1.550 1.500 1.500 10,000 15,000 1.5000 0.528 0.528 0.545 0.528 0.528 28,418 0.5278 -0.66%
2009-11-17 0 1.510 1.500 1.510 1.510 1.510 70,000 105,650 1.5093 0.531 0.528 0.531 0.531 0.531 198,925 0.5311 -0.66%
2009-11-16 0 1.520 1.520 1.600 1.500 1.510 127,500 191,450 1.5016 0.535 0.535 0.563 0.528 0.531 362,328 0.5284 0.66%
2009-11-13 0 1.510 1.510 1.700 - - 7,500 11,250 1.5000 0.531 0.531 0.598 - - 21,313 0.5278 0.00%
2009-11-12 0 1.510 1.510 1.530 1.500 1.500 2,500 3,750 1.5000 0.531 0.531 0.538 0.528 0.528 7,104 0.5278 -0.66%
2009-11-11 0 1.520 1.520 1.540 1.520 1.530 52,500 80,100 1.5257 0.535 0.535 0.542 0.535 0.538 149,194 0.5369 -0.65%
2009-11-10 0 1.530 1.530 1.550 1.500 1.530 137,500 208,550 1.5167 0.538 0.538 0.545 0.528 0.538 390,746 0.5337 2.00%
2009-11-09 0 1.500 1.500 1.550 1.490 1.540 5,000 7,575 1.5150 0.528 0.528 0.545 0.524 0.542 14,209 0.5331 0.00%
2009-11-06 0 1.500 1.500 1.540 1.470 1.510 152,500 227,200 1.4898 0.528 0.528 0.542 0.517 0.531 433,373 0.5243 1.35%
2009-11-05 0 1.480 1.470 1.480 1.450 1.490 62,500 92,125 1.4740 0.521 0.517 0.521 0.510 0.524 177,612 0.5187 -0.67%
2009-11-04 0 1.490 1.460 1.490 1.490 1.490 50,000 74,500 1.4900 0.524 0.514 0.524 0.524 0.524 142,090 0.5243 0.00%
2009-11-03 0 1.490 1.460 1.490 - - 12,500 18,625 1.4900 0.524 0.514 0.524 - - 35,522 0.5243 0.00%
2009-11-02 0 1.490 1.440 1.490 - - 0 0 - 0.524 0.507 0.524 - - 0 - 0.00%
2009-10-30 0 1.490 1.490 1.510 1.490 1.490 22,500 33,525 1.4900 0.524 0.524 0.531 0.524 0.524 63,940 0.5243 0.00%
2009-10-29 0 1.490 1.490 1.530 1.480 1.480 30,000 44,400 1.4800 0.524 0.524 0.538 0.521 0.521 85,254 0.5208 0.68%
2009-10-28 0 1.480 1.480 1.490 1.470 1.470 40,000 58,800 1.4700 0.521 0.521 0.524 0.517 0.517 113,672 0.5173 0.68%
2009-10-27 0 1.470 1.470 1.500 1.460 1.460 80,000 116,900 1.4613 0.517 0.517 0.528 0.514 0.514 227,343 0.5142 -1.34%
2009-10-23 0 1.490 1.480 1.490 1.490 1.490 2,500 3,725 1.4900 0.524 0.521 0.524 0.524 0.524 7,104 0.5243 0.00%
2009-10-22 0 1.490 1.480 1.490 1.490 1.490 20,500 30,545 1.4900 0.524 0.521 0.524 0.524 0.524 58,257 0.5243 0.00%
2009-10-21 0 1.490 1.490 1.500 1.480 1.520 60,000 89,475 1.4913 0.524 0.524 0.528 0.521 0.535 170,507 0.5248 -1.97%
2009-10-20 0 1.520 1.520 1.550 1.510 1.550 105,000 160,475 1.5283 0.535 0.535 0.545 0.531 0.545 298,388 0.5378 0.66%
2009-10-19 0 1.510 1.500 1.510 1.490 1.510 95,000 142,175 1.4966 0.531 0.528 0.531 0.524 0.531 269,970 0.5266 3.42%
2009-10-16 0 1.460 1.450 1.460 1.410 1.460 207,500 301,450 1.4528 0.514 0.510 0.514 0.496 0.514 589,672 0.5112 1.39%
2009-10-15 0 1.440 1.400 1.440 1.390 1.440 100,000 142,400 1.4240 0.507 0.493 0.507 0.489 0.507 284,179 0.5011 0.56%
2009-10-14 0 1.450 1.420 1.450 1.450 1.450 5,000 7,250 1.4500 0.504 0.493 0.504 0.504 0.504 14,388 0.5039 1.40%
2009-10-13 0 1.430 1.440 1.490 1.410 1.440 247,500 351,650 1.4208 0.497 0.500 0.518 0.490 0.500 712,184 0.4938 1.42%
2009-10-12 0 1.410 1.410 1.420 1.400 1.410 70,000 98,600 1.4086 0.490 0.490 0.493 0.487 0.490 201,426 0.4895 0.00%
2009-10-09 0 1.410 1.410 1.420 1.390 1.410 135,000 189,300 1.4022 0.490 0.490 0.493 0.483 0.490 388,464 0.4873 0.00%
2009-10-08 0 1.410 1.390 1.410 - - 0 0 - 0.490 0.483 0.490 - - 0 - 0.00%
2009-10-07 0 1.410 1.410 1.420 1.380 1.400 192,500 269,000 1.3974 0.490 0.490 0.493 0.480 0.487 553,921 0.4856 2.17%
2009-10-06 0 1.380 1.380 1.410 1.380 1.400 45,000 62,600 1.3911 0.480 0.480 0.490 0.480 0.487 129,488 0.4834 -0.72%
2009-10-05 0 1.390 1.380 1.400 1.380 1.380 2,500 3,450 1.3800 0.483 0.480 0.487 0.480 0.480 7,194 0.4796 0.00%
2009-10-02 0 1.390 1.390 1.400 1.380 1.390 65,000 89,900 1.3831 0.483 0.483 0.487 0.480 0.483 187,038 0.4807 -1.42%
2009-09-30 0 1.410 1.390 1.420 1.390 1.420 40,000 56,100 1.4025 0.490 0.483 0.493 0.483 0.493 115,100 0.4874 1.44%
2009-09-29 0 1.390 1.380 1.390 1.390 1.390 10,000 13,900 1.3900 0.483 0.480 0.483 0.483 0.483 28,775 0.4831 0.00%
2009-09-28 0 1.390 1.380 1.390 1.380 1.390 85,000 117,950 1.3876 0.483 0.480 0.483 0.480 0.483 244,589 0.4822 -1.42%
2009-09-25 0 1.410 1.410 1.420 1.390 1.420 127,500 179,675 1.4092 0.490 0.490 0.493 0.483 0.493 366,883 0.4897 0.71%
2009-09-24 0 1.400 1.400 1.410 1.390 1.420 447,500 631,850 1.4120 0.487 0.487 0.490 0.483 0.493 1,287,687 0.4907 1.45%
2009-09-23 0 1.380 1.370 1.380 1.380 1.410 150,000 207,950 1.3863 0.480 0.476 0.480 0.480 0.490 431,627 0.4818 0.00%
2009-09-22 0 1.380 1.370 1.390 1.380 1.420 207,500 290,200 1.3986 0.480 0.476 0.483 0.480 0.493 597,084 0.4860 -0.72%
2009-09-21 0 1.390 1.360 1.390 1.370 1.390 115,000 159,125 1.3837 0.483 0.473 0.483 0.476 0.483 330,914 0.4809 2.96%
2009-09-18 0 1.350 1.350 1.360 1.350 1.400 42,500 57,500 1.3529 0.469 0.469 0.473 0.469 0.487 122,294 0.4702 -2.17%
2009-09-17 0 1.380 1.370 1.380 1.320 1.380 262,500 354,425 1.3502 0.480 0.476 0.480 0.459 0.480 755,347 0.4692 1.47%
2009-09-16 0 1.360 1.340 1.360 1.340 1.360 40,000 53,825 1.3456 0.473 0.466 0.473 0.466 0.473 115,100 0.4676 0.00%
2009-09-15 0 1.360 1.340 1.360 1.350 1.390 35,000 47,850 1.3671 0.473 0.466 0.473 0.469 0.483 100,713 0.4751 3.03%
2009-09-14 0 1.320 1.330 1.350 1.320 1.330 40,000 53,025 1.3256 0.459 0.462 0.469 0.459 0.462 115,100 0.4607 0.76%
2009-09-11 0 1.310 1.310 1.330 1.300 1.340 90,000 118,000 1.3111 0.455 0.455 0.462 0.452 0.466 258,976 0.4556 -1.50%
2009-09-10 0 1.330 1.330 1.340 1.300 1.310 40,000 52,250 1.3063 0.462 0.462 0.466 0.452 0.455 115,100 0.4540 0.00%
2009-09-09 0 1.330 1.330 1.340 1.310 1.320 20,000 26,300 1.3150 0.462 0.462 0.466 0.455 0.459 57,550 0.4570 -0.75%
2009-09-08 0 1.340 1.330 1.340 1.310 1.340 172,500 226,650 1.3139 0.466 0.462 0.466 0.455 0.466 496,371 0.4566 0.75%
2009-09-07 0 1.330 1.330 1.340 1.310 1.340 115,000 152,800 1.3287 0.462 0.462 0.466 0.455 0.466 330,914 0.4618 -0.75%
2009-09-04 0 1.340 1.300 1.340 1.300 1.340 42,500 56,250 1.3235 0.466 0.452 0.466 0.452 0.466 122,294 0.4600 0.75%
2009-09-03 0 1.330 1.330 1.350 - - 0 0 - 0.462 0.462 0.469 - - 0 - 1.53%
2009-09-02 0 1.310 1.310 1.340 1.280 1.300 132,500 171,000 1.2906 0.455 0.455 0.466 0.445 0.452 381,270 0.4485 0.77%
2009-09-01 0 1.300 1.300 1.340 1.300 1.310 62,500 81,475 1.3036 0.452 0.452 0.466 0.452 0.455 179,845 0.4530 -0.76%
2009-08-31 0 1.310 1.310 1.320 1.280 1.300 45,000 58,300 1.2956 0.455 0.455 0.459 0.445 0.452 129,488 0.4502 -2.24%
2009-08-28 0 1.340 1.330 1.340 1.320 1.340 77,500 103,250 1.3323 0.466 0.462 0.466 0.459 0.466 223,007 0.4630 0.75%
2009-08-27 0 1.330 1.320 1.360 - - 0 0 - 0.462 0.459 0.473 - - 0 - 0.00%
2009-08-26 0 1.330 1.330 1.350 1.330 1.330 90,000 119,700 1.3300 0.462 0.462 0.469 0.462 0.462 258,976 0.4622 -0.75%
2009-08-25 0 1.340 1.320 1.340 1.310 1.350 12,500 16,475 1.3180 0.466 0.459 0.466 0.455 0.469 35,969 0.4580 -0.74%
2009-08-24 0 1.350 1.320 1.350 1.330 1.350 100,000 134,400 1.3440 0.469 0.459 0.469 0.462 0.469 287,751 0.4671 0.75%
2009-08-21 0 1.340 1.330 1.340 1.340 1.340 10,000 13,400 1.3400 0.466 0.462 0.466 0.466 0.466 28,775 0.4657 1.52%
2009-08-20 0 1.350 1.340 1.360 1.340 1.360 100,000 134,750 1.3475 0.459 0.455 0.462 0.455 0.462 294,291 0.4579 0.00%
2009-08-19 0 1.350 1.350 1.360 1.310 1.350 70,000 93,300 1.3329 0.459 0.459 0.462 0.445 0.459 206,004 0.4529 0.00%
2009-08-18 0 1.350 1.350 1.360 1.340 1.360 182,500 245,150 1.3433 0.459 0.459 0.462 0.455 0.462 537,081 0.4564 0.75%
2009-08-17 0 1.340 1.340 1.350 1.340 1.360 122,500 165,450 1.3506 0.455 0.455 0.459 0.455 0.462 360,507 0.4589 -0.74%
2009-08-14 0 1.350 1.350 1.360 1.350 1.360 65,000 87,900 1.3523 0.459 0.459 0.462 0.459 0.462 191,289 0.4595 -0.74%
2009-08-13 0 1.360 1.350 1.360 1.350 1.360 52,500 71,150 1.3552 0.462 0.459 0.462 0.459 0.462 154,503 0.4605 0.74%
2009-08-12 0 1.350 1.310 1.350 1.340 1.350 77,500 104,275 1.3455 0.459 0.445 0.459 0.455 0.459 228,076 0.4572 0.00%
2009-08-11 0 1.350 1.340 1.350 1.340 1.380 97,500 131,350 1.3472 0.459 0.455 0.459 0.455 0.469 286,934 0.4578 0.00%
2009-08-10 0 1.350 1.340 1.350 1.330 1.350 260,000 347,550 1.3367 0.459 0.455 0.459 0.452 0.459 765,157 0.4542 1.50%
2009-08-07 0 1.330 1.320 1.340 1.320 1.330 217,500 289,000 1.3287 0.452 0.449 0.455 0.449 0.452 640,083 0.4515 0.00%
2009-08-06 0 1.330 1.330 1.340 1.320 1.380 287,500 384,325 1.3368 0.452 0.452 0.455 0.449 0.469 846,087 0.4542 -0.75%
2009-08-05 0 1.340 1.310 1.340 1.300 1.340 110,000 144,400 1.3127 0.455 0.445 0.455 0.442 0.455 323,720 0.4461 1.52%
2009-08-04 0 1.320 1.310 1.340 1.320 1.330 185,000 244,600 1.3222 0.449 0.445 0.455 0.449 0.452 544,438 0.4493 1.54%
2009-08-03 0 1.300 1.300 1.340 1.300 1.350 415,000 547,575 1.3195 0.442 0.442 0.455 0.442 0.459 1,221,308 0.4484 -0.76%
2009-07-31 0 1.310 1.300 1.310 1.280 1.310 110,000 142,750 1.2977 0.445 0.442 0.445 0.435 0.445 323,720 0.4410 1.55%
2009-07-30 0 1.290 1.270 1.290 1.280 1.290 160,000 205,675 1.2855 0.438 0.432 0.438 0.435 0.438 470,866 0.4368 1.57%
2009-07-29 0 1.270 1.270 1.280 1.250 1.280 327,500 413,475 1.2625 0.432 0.432 0.435 0.425 0.435 963,803 0.4290 -1.55%
2009-07-28 0 1.290 1.290 1.310 1.230 1.290 142,500 182,400 1.2800 0.438 0.438 0.445 0.418 0.438 419,365 0.4349 0.00%
2009-07-27 0 1.290 1.270 1.290 1.270 1.290 190,000 242,700 1.2774 0.438 0.432 0.438 0.432 0.438 559,153 0.4340 1.57%
2009-07-24 0 1.270 1.250 1.270 1.270 1.280 70,000 89,500 1.2786 0.432 0.425 0.432 0.432 0.435 206,004 0.4345 -0.78%
2009-07-23 0 1.280 1.270 1.280 1.270 1.280 117,500 149,300 1.2706 0.435 0.432 0.435 0.432 0.435 345,792 0.4318 0.79%
2009-07-22 0 1.270 1.260 1.270 - - 0 0 - 0.432 0.428 0.432 - - 0 - 0.00%
2009-07-21 0 1.270 1.250 1.270 1.260 1.270 197,500 249,325 1.2624 0.432 0.425 0.432 0.428 0.432 581,225 0.4290 0.79%
2009-07-20 0 1.260 1.260 1.270 1.240 1.270 375,000 469,825 1.2529 0.428 0.428 0.432 0.421 0.432 1,103,591 0.4257 0.80%
2009-07-17 0 1.250 1.250 1.260 1.220 1.250 355,000 436,350 1.2292 0.425 0.425 0.428 0.415 0.425 1,044,733 0.4177 1.63%
2009-07-16 0 1.230 1.230 1.240 1.230 1.230 150,000 184,500 1.2300 0.418 0.418 0.421 0.418 0.418 441,437 0.4180 0.82%
2009-07-15 0 1.220 1.220 1.260 1.220 1.240 60,000 73,900 1.2317 0.415 0.415 0.428 0.415 0.421 176,575 0.4185 -0.81%
2009-07-14 0 1.230 1.230 1.260 1.200 1.210 70,000 84,200 1.2029 0.418 0.418 0.428 0.408 0.411 206,004 0.4087 1.65%
2009-07-13 0 1.210 1.200 1.250 1.210 1.220 80,000 97,100 1.2138 0.411 0.408 0.425 0.411 0.415 235,433 0.4124 -3.20%
2009-07-10 0 1.250 1.230 1.250 - - 0 0 - 0.425 0.418 0.425 - - 0 - 0.00%
2009-07-09 0 1.250 1.220 1.290 - - 0 0 - 0.425 0.415 0.438 - - 0 - 0.00%
2009-07-08 0 1.250 1.210 1.250 - - 0 0 - 0.425 0.411 0.425 - - 0 - -1.57%
2009-07-07 0 1.270 1.270 1.280 1.250 1.260 50,000 62,525 1.2505 0.432 0.432 0.435 0.425 0.428 147,146 0.4249 0.79%
2009-07-06 0 1.260 1.260 1.290 - - 0 0 - 0.428 0.428 0.438 - - 0 - 0.80%
2009-07-03 0 1.250 1.270 1.280 1.240 1.280 15,000 18,700 1.2467 0.425 0.432 0.435 0.421 0.435 44,144 0.4236 0.00%
2009-07-02 0 1.250 1.250 1.280 1.250 1.250 5,000 6,250 1.2500 0.425 0.425 0.435 0.425 0.425 14,715 0.4247 -0.79%
2009-06-30 0 1.260 1.250 1.290 1.250 1.260 80,000 100,725 1.2591 0.428 0.425 0.438 0.425 0.428 235,433 0.4278 -2.33%
2009-06-29 0 1.290 1.260 1.290 1.250 1.290 112,500 144,625 1.2856 0.438 0.428 0.438 0.425 0.438 331,077 0.4368 2.38%
2009-06-26 0 1.260 1.260 1.270 1.260 1.300 45,000 57,000 1.2667 0.428 0.428 0.432 0.428 0.442 132,431 0.4304 0.80%
2009-06-25 0 1.250 1.250 1.260 1.240 1.270 65,000 81,900 1.2600 0.425 0.425 0.428 0.421 0.432 191,289 0.4281 -0.79%
2009-06-24 0 1.260 1.230 1.260 1.220 1.260 250,000 307,675 1.2307 0.428 0.418 0.428 0.415 0.428 735,728 0.4182 -0.79%
2009-06-23 0 1.270 1.280 1.340 1.260 1.310 210,000 267,325 1.2730 0.432 0.435 0.455 0.428 0.445 618,011 0.4326 -7.97%
2009-06-22 0 1.380 1.310 1.390 1.300 1.380 97,500 128,100 1.3138 0.469 0.445 0.472 0.442 0.469 286,934 0.4464 4.55%
2009-06-19 0 1.320 1.320 1.350 1.300 1.360 107,500 142,250 1.3233 0.449 0.449 0.459 0.442 0.462 316,363 0.4496 0.00%
2009-06-18 0 1.320 1.330 1.340 1.220 1.390 90,000 117,150 1.3017 0.449 0.452 0.455 0.415 0.472 264,862 0.4423 -2.80%
2009-06-17 0 1.420 1.420 1.430 1.400 1.430 490,000 693,175 1.4146 0.461 0.461 0.465 0.455 0.465 1,507,862 0.4597 0.00%
2009-06-16 0 1.420 1.370 1.420 1.400 1.420 202,500 285,550 1.4101 0.461 0.445 0.461 0.455 0.461 623,147 0.4582 0.71%
2009-06-15 0 1.410 1.410 1.420 1.390 1.460 212,500 296,800 1.3967 0.458 0.458 0.461 0.452 0.474 653,920 0.4539 -0.70%
2009-06-12 0 1.420 1.390 1.420 1.370 1.440 235,000 331,500 1.4106 0.461 0.452 0.461 0.445 0.468 723,158 0.4584 2.90%
2009-06-11 0 1.380 1.400 1.450 1.340 1.390 612,500 836,700 1.3660 0.448 0.455 0.471 0.435 0.452 1,884,828 0.4439 2.22%
2009-06-10 0 1.350 1.340 1.360 1.320 1.350 55,000 73,625 1.3386 0.439 0.435 0.442 0.429 0.439 169,250 0.4350 2.27%
2009-06-09 0 1.320 1.320 1.360 1.320 1.360 152,500 203,675 1.3356 0.429 0.429 0.442 0.429 0.442 469,284 0.4340 -2.94%
2009-06-08 0 1.360 1.360 1.370 1.320 1.370 115,000 155,500 1.3522 0.442 0.442 0.445 0.429 0.445 353,886 0.4394 0.74%
2009-06-05 0 1.350 1.350 1.360 1.310 1.360 150,000 199,825 1.3322 0.439 0.439 0.442 0.426 0.442 461,590 0.4329 0.75%
2009-06-04 0 1.340 1.340 1.370 1.320 1.340 47,500 63,300 1.3326 0.435 0.435 0.445 0.429 0.435 146,170 0.4331 0.00%
2009-06-03 0 1.340 1.340 1.360 1.340 1.370 312,500 422,675 1.3526 0.435 0.435 0.442 0.435 0.445 961,647 0.4395 0.75%
2009-06-02 0 1.330 1.310 1.360 1.320 1.370 300,000 403,500 1.3450 0.432 0.426 0.442 0.429 0.445 923,181 0.4371 -2.92%
2009-06-01 0 1.370 1.330 1.370 1.300 1.390 180,000 241,925 1.3440 0.445 0.432 0.445 0.422 0.452 553,909 0.4368 3.01%
2009-05-29 0 1.330 1.280 1.320 1.200 1.380 370,000 469,800 1.2697 0.432 0.416 0.429 0.390 0.448 1,138,590 0.4126 3.91%
2009-05-27 0 1.280 1.250 1.280 1.230 1.300 120,000 152,775 1.2731 0.416 0.406 0.416 0.400 0.422 369,272 0.4137 0.00%
2009-05-26 0 1.280 1.240 1.300 1.250 1.280 32,500 41,300 1.2708 0.416 0.403 0.422 0.406 0.416 100,011 0.4130 3.23%
2009-05-25 0 1.240 1.220 1.240 1.160 1.250 82,500 101,425 1.2294 0.403 0.396 0.403 0.377 0.406 253,875 0.3995 3.33%
2009-05-22 0 1.200 1.180 1.200 1.160 1.220 170,000 202,650 1.1921 0.390 0.383 0.390 0.377 0.396 523,136 0.3874 3.45%
2009-05-21 0 1.160 1.140 1.200 - - 0 0 - 0.377 0.370 0.390 - - 0 - 0.00%
2009-05-20 0 1.160 1.120 1.170 1.100 1.170 85,000 95,925 1.1285 0.377 0.364 0.380 0.357 0.380 261,568 0.3667 0.00%
2009-05-19 0 1.160 1.160 1.170 1.100 1.160 217,500 246,175 1.1318 0.377 0.377 0.380 0.357 0.377 669,306 0.3678 6.42%
2009-05-18 0 1.090 1.090 1.100 1.080 1.090 32,500 35,200 1.0831 0.354 0.354 0.357 0.351 0.354 100,011 0.3520 -2.68%
2009-05-15 0 1.120 1.090 1.120 1.080 1.120 247,500 271,150 1.0956 0.364 0.354 0.364 0.351 0.364 761,624 0.3560 3.70%
2009-05-14 0 1.080 1.070 1.080 1.060 1.080 80,000 85,450 1.0681 0.351 0.348 0.351 0.344 0.351 246,182 0.3471 0.93%
2009-05-13 0 1.070 1.070 1.080 1.060 1.070 60,000 64,100 1.0683 0.348 0.348 0.351 0.344 0.348 184,636 0.3472 0.94%
2009-05-12 0 1.060 1.060 1.080 1.060 1.060 20,500 21,730 1.0600 0.344 0.344 0.351 0.344 0.344 63,084 0.3445 0.00%
2009-05-11 0 1.060 1.060 1.080 1.030 1.080 92,500 98,750 1.0676 0.344 0.344 0.351 0.335 0.351 284,647 0.3469 1.92%
2009-05-08 0 1.040 1.040 1.080 1.030 1.040 20,000 20,700 1.0350 0.338 0.338 0.351 0.335 0.338 61,545 0.3363 0.97%
2009-05-07 0 1.030 1.030 1.060 1.020 1.030 145,000 149,250 1.0293 0.335 0.335 0.344 0.331 0.335 446,204 0.3345 0.00%
2009-05-06 0 1.030 1.020 1.030 1.010 1.030 102,500 104,725 1.0217 0.335 0.331 0.335 0.328 0.335 315,420 0.3320 0.00%
2009-05-05 0 1.030 1.010 1.030 1.030 1.080 250,000 258,500 1.0340 0.335 0.328 0.335 0.335 0.351 769,317 0.3360 3.00%
2009-05-04 0 1.000 1.000 1.020 0.980 1.000 80,000 79,400 0.9925 0.325 0.325 0.331 0.318 0.325 246,182 0.3225 1.01%
2009-04-30 0 0.990 0.990 1.020 0.980 1.000 135,000 133,950 0.9922 0.322 0.322 0.331 0.318 0.325 415,431 0.3224 0.00%
2009-04-29 0 0.990 0.980 1.000 0.960 0.990 30,000 29,400 0.9800 0.322 0.318 0.325 0.312 0.322 92,318 0.3185 0.00%
2009-04-28 0 0.990 0.990 1.000 0.970 1.010 187,500 187,775 1.0015 0.322 0.322 0.325 0.315 0.328 576,988 0.3254 -2.94%
2009-04-27 0 1.020 1.020 1.040 1.000 1.090 570,000 600,650 1.0538 0.331 0.331 0.338 0.325 0.354 1,754,044 0.3424 -4.67%
2009-04-24 0 1.070 1.060 1.070 1.010 1.070 295,000 306,675 1.0396 0.348 0.344 0.348 0.328 0.348 907,795 0.3378 3.88%
2009-04-23 0 1.030 1.010 1.030 0.920 1.040 907,500 884,175 0.9743 0.335 0.328 0.335 0.299 0.338 2,792,623 0.3166 15.73%
2009-04-22 0 0.890 0.890 0.910 0.880 0.940 67,500 59,750 0.8852 0.289 0.289 0.296 0.286 0.305 207,716 0.2877 1.14%
2009-04-21 0 0.880 0.880 0.900 0.880 0.890 130,000 114,800 0.8831 0.286 0.286 0.292 0.286 0.289 400,045 0.2870 -1.12%
2009-04-20 0 0.890 0.890 0.930 0.880 0.990 115,000 102,450 0.8909 0.289 0.289 0.302 0.286 0.322 353,886 0.2895 0.00%
2009-04-17 0 0.890 0.870 0.900 0.890 0.890 80,000 71,200 0.8900 0.289 0.283 0.292 0.289 0.289 246,182 0.2892 0.00%
2009-04-16 0 0.890 0.890 0.910 0.850 0.890 227,500 199,700 0.8778 0.289 0.289 0.296 0.276 0.289 700,079 0.2853 4.71%
2009-04-15 0 0.850 0.850 0.870 0.850 0.870 255,000 217,800 0.8541 0.276 0.276 0.283 0.276 0.283 784,704 0.2776 0.00%
2009-04-14 0 0.850 0.850 0.860 0.830 0.850 100,000 84,600 0.8460 0.276 0.276 0.279 0.270 0.276 307,727 0.2749 2.41%
2009-04-09 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.270 0.270 0.273 0.270 0.270 61,545 0.2697 1.22%
2009-04-08 0 0.820 0.820 0.840 0.800 0.820 22,500 18,100 0.8044 0.266 0.266 0.273 0.260 0.266 69,239 0.2614 0.00%
2009-04-07 0 0.820 0.820 0.840 0.820 0.860 112,500 92,850 0.8253 0.266 0.266 0.273 0.266 0.279 346,193 0.2682 0.00%
2009-04-06 0 0.820 0.820 0.840 - - 0 0 - 0.266 0.266 0.273 - - 0 - 0.00%
2009-04-03 0 0.820 0.820 0.840 0.810 0.820 60,000 48,775 0.8129 0.266 0.266 0.273 0.263 0.266 184,636 0.2642 -4.65%
2009-04-02 0 0.860 0.830 0.860 0.810 0.860 40,000 33,025 0.8256 0.279 0.270 0.279 0.263 0.279 123,091 0.2683 4.88%
2009-04-01 0 0.820 0.800 0.820 0.820 0.840 20,000 16,550 0.8275 0.266 0.260 0.266 0.266 0.273 61,545 0.2689 2.50%
2009-03-31 0 0.800 0.780 0.820 - - 0 0 - 0.260 0.253 0.266 - - 0 - 0.00%
2009-03-30 0 0.800 0.800 0.810 0.790 0.800 40,000 31,900 0.7975 0.260 0.260 0.263 0.257 0.260 123,091 0.2592 0.00%
2009-03-27 0 0.800 0.800 0.850 0.800 0.800 10,000 8,000 0.8000 0.260 0.260 0.276 0.260 0.260 30,773 0.2600 0.00%
2009-03-26 0 0.800 0.780 0.800 0.800 0.800 20,000 16,000 0.8000 0.260 0.253 0.260 0.260 0.260 61,545 0.2600 2.56%
2009-03-25 0 0.780 0.780 0.810 0.770 0.780 87,500 68,050 0.7777 0.253 0.253 0.263 0.250 0.253 269,261 0.2527 -2.50%
2009-03-24 0 0.800 0.780 0.850 0.800 0.850 52,500 42,125 0.8024 0.260 0.253 0.276 0.260 0.276 161,557 0.2607 2.56%
2009-03-23 0 0.780 0.780 0.800 - - 0 0 - 0.253 0.253 0.260 - - 0 - 0.00%
2009-03-20 0 0.780 0.780 0.800 0.780 0.780 7,500 5,850 0.7800 0.253 0.253 0.260 0.253 0.253 23,080 0.2535 0.00%
2009-03-19 0 0.780 0.790 0.840 0.780 0.780 80,000 62,400 0.7800 0.253 0.257 0.273 0.253 0.253 246,182 0.2535 1.30%
2009-03-18 0 0.770 0.770 0.780 0.770 0.780 37,500 29,200 0.7787 0.250 0.250 0.253 0.250 0.253 115,398 0.2530 0.00%
2009-03-17 0 0.770 0.760 0.790 - - 0 0 - 0.250 0.247 0.257 - - 0 - 0.00%
2009-03-16 0 0.770 0.750 0.770 0.740 0.770 340,000 259,850 0.7643 0.250 0.244 0.250 0.240 0.250 1,046,272 0.2484 0.00%
2009-03-13 0 0.770 0.770 0.780 0.770 0.780 165,000 128,400 0.7782 0.250 0.250 0.253 0.250 0.253 507,750 0.2529 -1.28%
2009-03-12 0 0.780 0.770 0.800 0.780 0.790 97,500 79,675 0.8172 0.253 0.250 0.260 0.253 0.257 300,034 0.2656 0.00%
2009-03-11 0 0.780 0.760 0.780 0.780 0.800 212,500 165,800 0.7802 0.253 0.247 0.253 0.253 0.260 653,920 0.2535 -2.50%
2009-03-10 0 0.800 0.780 0.820 0.800 0.800 5,000 4,000 0.8000 0.260 0.253 0.266 0.260 0.260 15,386 0.2600 5.26%
2009-03-09 0 0.760 0.760 0.790 0.760 0.800 82,500 64,675 0.7839 0.247 0.247 0.257 0.247 0.260 253,875 0.2548 -5.00%
2009-03-06 0 0.800 0.770 0.820 0.750 0.800 52,500 40,250 0.7667 0.260 0.250 0.266 0.244 0.260 161,557 0.2491 0.00%
2009-03-05 0 0.800 0.780 0.820 0.800 0.800 52,500 42,000 0.8000 0.260 0.253 0.266 0.260 0.260 161,557 0.2600 0.00%
2009-03-04 0 0.800 0.790 0.820 0.800 0.800 65,000 52,000 0.8000 0.260 0.257 0.266 0.260 0.260 200,023 0.2600 0.00%
2009-03-03 0 0.800 0.790 0.800 0.800 0.800 55,000 44,000 0.8000 0.260 0.257 0.260 0.260 0.260 169,250 0.2600 -1.23%
2009-03-02 0 0.810 0.800 0.810 0.810 0.840 67,500 55,850 0.8274 0.263 0.260 0.263 0.263 0.273 207,716 0.2689 -3.57%
2009-02-27 0 0.840 0.840 0.870 0.830 0.840 87,500 73,475 0.8397 0.273 0.273 0.283 0.270 0.273 269,261 0.2729 -1.18%
2009-02-26 0 0.850 0.830 0.850 0.840 0.850 205,000 173,350 0.8456 0.276 0.270 0.276 0.273 0.276 630,840 0.2748 -1.16%
2009-02-25 0 0.860 0.850 0.880 0.860 0.860 10,000 8,600 0.8600 0.279 0.276 0.286 0.279 0.279 30,773 0.2795 0.00%
2009-02-24 0 0.860 0.850 0.860 0.840 0.870 230,000 196,200 0.8530 0.279 0.276 0.279 0.273 0.283 707,772 0.2772 -2.27%
2009-02-23 0 0.880 0.860 0.940 0.850 0.880 110,000 93,800 0.8527 0.286 0.279 0.305 0.276 0.286 338,500 0.2771 0.00%
2009-02-20 0 0.880 0.860 0.930 - - 0 0 - 0.286 0.279 0.302 - - 0 - 0.00%
2009-02-19 0 0.880 0.870 0.940 - - 0 0 - 0.286 0.283 0.305 - - 0 - 0.00%
2009-02-18 0 0.880 0.880 0.970 - - 0 0 - 0.286 0.286 0.315 - - 0 - 0.00%
2009-02-17 0 0.880 0.860 0.930 - - 0 0 - 0.286 0.279 0.302 - - 0 - 0.00%
2009-02-16 0 0.880 0.880 0.930 0.880 0.880 50,000 44,000 0.8800 0.286 0.286 0.302 0.286 0.286 153,863 0.2860 -3.30%
2009-02-13 0 0.910 0.900 0.970 0.900 0.910 65,000 59,000 0.9077 0.296 0.292 0.315 0.292 0.296 200,023 0.2950 3.41%
2009-02-12 0 0.880 0.860 0.900 - - 0 0 - 0.286 0.279 0.292 - - 0 - 0.00%
2009-02-11 0 0.880 0.880 0.900 - - 0 0 - 0.286 0.286 0.292 - - 0 - 0.00%
2009-02-10 0 0.880 0.880 0.910 0.880 0.880 140,000 123,200 0.8800 0.286 0.286 0.296 0.286 0.286 430,818 0.2860 -3.30%
2009-02-09 0 0.910 0.880 0.910 0.920 0.920 10,000 9,200 0.9200 0.296 0.286 0.296 0.299 0.299 30,773 0.2990 0.00%
2009-02-06 0 0.910 0.880 0.910 0.880 0.910 20,000 17,850 0.8925 0.296 0.286 0.296 0.286 0.296 61,545 0.2900 1.11%
2009-02-05 0 0.900 0.890 0.900 0.900 0.900 30,000 27,000 0.9000 0.292 0.289 0.292 0.292 0.292 92,318 0.2925 0.00%
2009-02-04 0 0.900 0.890 0.900 0.900 0.910 67,500 60,925 0.9026 0.292 0.289 0.292 0.292 0.296 207,716 0.2933 -2.17%
2009-02-03 0 0.920 0.880 0.930 - - 0 0 - 0.299 0.286 0.302 - - 0 - 0.00%
2009-02-02 0 0.920 0.880 0.920 0.910 0.950 120,000 113,500 0.9458 0.299 0.286 0.299 0.296 0.309 369,272 0.3074 4.55%
2009-01-30 0 0.880 0.880 0.900 0.880 0.880 15,000 13,200 0.8800 0.286 0.286 0.292 0.286 0.286 46,159 0.2860 -2.22%
2009-01-29 0 0.900 0.880 0.900 - - 0 0 - 0.292 0.286 0.292 - - 0 - 0.00%
2009-01-23 0 0.900 0.860 0.900 - - 0 0 - 0.292 0.279 0.292 - - 0 - 0.00%
2009-01-22 0 0.900 0.860 0.900 - - 0 0 - 0.292 0.279 0.292 - - 0 - 0.00%
2009-01-21 0 0.900 0.860 0.900 0.900 0.900 15,000 13,500 0.9000 0.292 0.279 0.292 0.292 0.292 46,159 0.2925 2.27%
2009-01-20 0 0.880 0.860 0.900 - - 10,000 8,800 0.8800 0.286 0.279 0.292 - - 30,773 0.2860 0.00%
2009-01-19 0 0.880 0.850 0.890 0.880 0.880 25,000 22,000 0.8800 0.286 0.276 0.289 0.286 0.286 76,932 0.2860 -1.12%
2009-01-16 0 0.890 0.860 0.890 0.890 0.890 62,500 55,625 0.8900 0.289 0.279 0.289 0.289 0.289 192,329 0.2892 1.14%
2009-01-15 0 0.880 0.870 0.880 0.860 0.890 20,000 17,675 0.8838 0.286 0.283 0.286 0.279 0.289 61,545 0.2872 1.15%
2009-01-14 0 0.870 0.870 0.890 - - 0 0 - 0.283 0.283 0.289 - - 0 - 2.35%
2009-01-13 0 0.850 0.850 0.920 0.850 0.850 25,000 21,400 0.8560 0.276 0.276 0.299 0.276 0.276 76,932 0.2782 0.00%
2009-01-12 0 0.850 0.850 0.900 0.800 0.860 40,000 33,800 0.8450 0.276 0.276 0.292 0.260 0.279 123,091 0.2746 -3.41%
2009-01-09 0 0.880 0.880 0.900 0.860 0.860 5,000 4,300 0.8600 0.286 0.286 0.292 0.279 0.279 15,386 0.2795 0.00%
2009-01-08 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.286 0.286 0.292 0.286 0.286 30,773 0.2860 -2.22%
2009-01-07 0 0.900 0.870 0.900 - - 0 0 - 0.292 0.283 0.292 - - 0 - 0.00%
2009-01-06 0 0.900 0.880 0.910 0.900 0.900 55,000 49,500 0.9000 0.292 0.286 0.296 0.292 0.292 169,250 0.2925 2.86%
2009-01-05 0 0.890 0.890 0.900 0.890 0.890 22,500 20,025 0.8900 0.284 0.284 0.288 0.284 0.284 70,426 0.2843 -1.11%
2009-01-02 0 0.900 0.880 0.900 0.870 0.900 40,000 35,100 0.8775 0.288 0.281 0.288 0.278 0.288 125,201 0.2803 0.00%
2008-12-31 0 0.900 0.900 0.910 0.890 0.910 52,500 47,650 0.9076 0.288 0.288 0.291 0.284 0.291 164,326 0.2900 -2.17%
2008-12-30 0 0.920 0.900 0.920 0.880 0.920 35,000 31,450 0.8986 0.294 0.288 0.294 0.281 0.294 109,551 0.2871 0.00%
2008-12-29 0 0.920 0.880 0.920 0.880 0.920 122,500 109,400 0.8931 0.294 0.281 0.294 0.281 0.294 383,428 0.2853 4.55%
2008-12-24 0 0.880 0.850 0.880 0.840 0.890 120,000 103,100 0.8592 0.281 0.272 0.281 0.268 0.284 375,603 0.2745 0.00%
2008-12-23 0 0.880 0.850 0.900 0.880 0.890 52,500 46,225 0.8805 0.281 0.272 0.288 0.281 0.284 164,326 0.2813 1.15%
2008-12-22 0 0.870 0.860 0.880 0.860 0.870 252,500 218,450 0.8651 0.278 0.275 0.281 0.275 0.278 790,331 0.2764 -3.33%
2008-12-19 0 0.900 0.870 0.900 0.860 0.900 97,500 85,450 0.8764 0.288 0.278 0.288 0.275 0.288 305,177 0.2800 4.65%
2008-12-18 0 0.860 0.860 0.890 0.860 0.880 147,500 127,175 0.8622 0.275 0.275 0.284 0.275 0.281 461,678 0.2755 0.00%
2008-12-17 0 0.860 0.860 0.880 0.840 0.880 285,000 246,300 0.8642 0.275 0.275 0.281 0.268 0.281 892,057 0.2761 -1.15%
2008-12-16 0 0.870 0.870 0.910 0.850 0.850 50,000 42,500 0.8500 0.278 0.278 0.291 0.272 0.272 156,501 0.2716 -4.40%
2008-12-15 0 0.910 0.870 0.920 0.910 0.910 20,000 18,200 0.9100 0.291 0.278 0.294 0.291 0.291 62,600 0.2907 4.60%
2008-12-12 0 0.870 0.870 0.940 0.870 0.900 60,000 52,875 0.8813 0.278 0.278 0.300 0.278 0.288 187,801 0.2815 -6.45%
2008-12-11 0 0.930 0.900 0.930 0.890 0.930 105,000 94,800 0.9029 0.297 0.288 0.297 0.284 0.297 328,652 0.2885 3.33%
2008-12-10 0 0.900 0.880 0.900 0.880 0.900 135,000 121,400 0.8993 0.288 0.281 0.288 0.281 0.288 422,553 0.2873 2.27%
2008-12-09 0 0.880 0.880 0.890 0.860 0.900 112,500 98,850 0.8787 0.281 0.281 0.284 0.275 0.288 352,128 0.2807 1.15%
2008-12-08 0 0.870 0.870 0.890 0.860 0.870 30,000 25,900 0.8633 0.278 0.278 0.284 0.275 0.278 93,901 0.2758 -2.25%
2008-12-05 0 0.890 0.880 0.900 0.890 0.890 17,500 15,575 0.8900 0.284 0.281 0.288 0.284 0.284 54,775 0.2843 0.00%
2008-12-04 0 0.890 0.860 0.900 - - 0 0 - 0.284 0.275 0.288 - - 0 - 0.00%
2008-12-03 0 0.890 0.860 0.900 - - 0 0 - 0.284 0.275 0.288 - - 0 - 0.00%
2008-12-02 0 0.890 0.840 0.890 0.890 0.890 10,000 8,900 0.8900 0.284 0.268 0.284 0.284 0.284 31,300 0.2843 0.00%
2008-12-01 0 0.890 0.860 0.890 0.840 0.890 42,500 37,325 0.8782 0.284 0.275 0.284 0.268 0.284 133,026 0.2806 5.95%
2008-11-28 0 0.840 0.840 0.860 - - 0 0 - 0.268 0.268 0.275 - - 0 - 0.00%
2008-11-27 0 0.840 0.840 0.860 0.840 0.840 5,000 4,200 0.8400 0.268 0.268 0.275 0.268 0.268 15,650 0.2684 0.00%
2008-11-26 0 0.840 0.840 0.880 - - 0 0 - 0.268 0.268 0.281 - - 0 - 0.00%
2008-11-25 0 0.840 0.840 0.880 0.840 0.840 25,000 21,000 0.8400 0.268 0.268 0.281 0.268 0.268 78,251 0.2684 0.00%
2008-11-24 0 0.840 0.800 0.840 0.840 0.840 17,500 14,700 0.8400 0.268 0.256 0.268 0.268 0.268 54,775 0.2684 6.33%
2008-11-21 0 0.790 0.790 0.830 0.760 0.880 35,000 29,000 0.8286 0.252 0.252 0.265 0.243 0.281 109,551 0.2647 -1.25%
2008-11-20 0 0.800 0.780 0.800 0.760 0.800 80,000 63,900 0.7988 0.256 0.249 0.256 0.243 0.256 250,402 0.2552 -1.23%
2008-11-19 0 0.810 0.810 0.820 0.810 0.820 100,000 81,500 0.8150 0.259 0.259 0.262 0.259 0.262 313,002 0.2604 -1.22%
2008-11-18 0 0.820 0.810 0.880 0.820 0.820 20,000 16,400 0.8200 0.262 0.259 0.281 0.262 0.262 62,600 0.2620 -6.82%
2008-11-17 0 0.880 0.840 0.880 - - 52,500 43,575 0.8300 0.281 0.268 0.281 - - 164,326 0.2652 0.00%
2008-11-14 0 0.880 0.860 0.880 0.880 0.880 5,000 4,400 0.8800 0.281 0.275 0.281 0.281 0.281 15,650 0.2811 1.15%
2008-11-13 0 0.870 0.790 0.870 0.870 0.870 7,500 6,525 0.8700 0.278 0.252 0.278 0.278 0.278 23,475 0.2780 0.00%
2008-11-12 0 0.870 0.840 0.870 - - 0 0 - 0.278 0.268 0.278 - - 0 - -1.14%
2008-11-11 0 0.880 0.870 0.890 0.830 0.880 62,500 53,975 0.8636 0.281 0.278 0.284 0.265 0.281 195,626 0.2759 1.15%
2008-11-10 0 0.870 0.870 0.880 0.860 0.880 35,000 30,175 0.8621 0.278 0.278 0.281 0.275 0.281 109,551 0.2754 3.57%
2008-11-07 0 0.840 0.810 0.850 0.840 0.840 50,000 42,000 0.8400 0.268 0.259 0.272 0.268 0.268 156,501 0.2684 5.00%
2008-11-06 0 0.800 0.800 0.850 0.790 0.850 47,500 38,475 0.8100 0.256 0.256 0.272 0.252 0.272 148,676 0.2588 -5.88%
2008-11-05 0 0.850 0.850 0.860 0.810 0.850 210,000 176,025 0.8382 0.272 0.272 0.275 0.259 0.272 657,305 0.2678 2.41%
2008-11-04 0 0.830 0.790 0.830 0.840 0.840 2,500 2,100 0.8400 0.265 0.252 0.265 0.268 0.268 7,825 0.2684 7.79%
2008-11-03 0 0.770 0.770 0.830 0.770 0.830 807,500 646,925 0.8011 0.246 0.246 0.265 0.246 0.265 2,527,494 0.2560 -6.10%
2008-10-31 0 0.820 0.820 0.860 0.810 0.820 135,000 109,700 0.8126 0.262 0.262 0.275 0.259 0.262 422,553 0.2596 1.23%
2008-10-30 0 0.810 0.750 0.810 0.660 1.180 202,500 162,675 0.8033 0.259 0.240 0.259 0.211 0.377 633,830 0.2567 10.96%
2008-10-29 0 0.730 0.710 0.730 0.730 0.750 22,500 16,675 0.7411 0.233 0.227 0.233 0.233 0.240 70,426 0.2368 2.82%
2008-10-28 0 0.710 0.710 0.730 0.650 0.700 320,000 219,000 0.6844 0.227 0.227 0.233 0.208 0.224 1,001,607 0.2186 2.90%
2008-10-27 0 0.690 0.700 0.710 0.690 0.750 595,000 433,250 0.7282 0.220 0.224 0.227 0.220 0.240 1,862,364 0.2326 -16.87%
2008-10-24 0 0.830 0.810 0.840 0.760 0.900 400,000 320,600 0.8015 0.265 0.259 0.268 0.243 0.288 1,252,009 0.2561 -8.79%
2008-10-23 0 0.910 0.910 0.930 0.910 0.910 40,000 36,400 0.9100 0.291 0.291 0.297 0.291 0.291 125,201 0.2907 -3.19%
2008-10-22 0 0.940 0.910 0.940 0.940 0.970 137,500 130,825 0.9515 0.300 0.291 0.300 0.300 0.310 430,378 0.3040 -3.09%
2008-10-21 0 0.970 0.950 1.000 0.950 0.970 32,500 31,225 0.9608 0.310 0.304 0.319 0.304 0.310 101,726 0.3070 1.04%
2008-10-20 0 0.960 0.960 0.980 0.950 0.960 145,000 138,250 0.9534 0.307 0.307 0.313 0.304 0.307 453,853 0.3046 1.05%
2008-10-17 0 0.950 0.910 0.950 0.950 0.960 170,000 162,900 0.9582 0.304 0.291 0.304 0.304 0.307 532,104 0.3061 0.00%
2008-10-16 0 0.950 0.920 0.950 0.910 0.950 85,000 80,650 0.9488 0.304 0.294 0.304 0.291 0.304 266,052 0.3031 -5.94%
2008-10-15 0 1.010 1.010 1.090 1.000 1.000 25,000 25,000 1.0000 0.323 0.323 0.348 0.319 0.319 78,251 0.3195 0.00%
2008-10-14 0 1.010 1.000 1.020 1.000 1.020 185,000 186,650 1.0089 0.323 0.319 0.326 0.319 0.326 579,054 0.3223 2.02%
2008-10-13 0 0.990 0.960 0.990 0.950 1.000 292,500 281,600 0.9627 0.316 0.307 0.316 0.304 0.319 915,532 0.3076 -1.00%
2008-10-10 0 1.000 1.000 1.040 0.950 1.030 150,000 148,300 0.9887 0.319 0.319 0.332 0.304 0.329 469,503 0.3159 -3.85%
2008-10-09 0 1.040 1.040 1.060 1.010 1.100 40,000 42,125 1.0531 0.332 0.332 0.339 0.323 0.351 125,201 0.3365 0.29%
2008-10-08 0 1.050 1.030 1.100 1.010 1.140 472,500 497,175 1.0522 0.331 0.325 0.347 0.319 0.360 1,497,476 0.3320 -8.70%
2008-10-06 0 1.150 1.140 1.150 1.150 1.180 447,500 514,775 1.1503 0.363 0.360 0.363 0.363 0.372 1,418,245 0.3630 -2.54%
2008-10-03 0 1.180 1.180 1.210 1.150 1.210 260,000 309,400 1.1900 0.372 0.372 0.382 0.363 0.382 824,008 0.3755 -0.84%
2008-10-02 0 1.190 1.170 1.190 1.150 1.200 105,000 124,275 1.1836 0.375 0.369 0.375 0.363 0.379 332,772 0.3735 0.00%
2008-09-30 0 1.190 1.170 1.190 1.050 1.190 50,000 56,700 1.1340 0.375 0.369 0.375 0.331 0.375 158,463 0.3578 0.85%
2008-09-29 0 1.180 1.160 1.190 1.180 1.250 237,500 285,950 1.2040 0.372 0.366 0.375 0.372 0.394 752,700 0.3799 -1.67%
2008-09-26 0 1.200 1.190 1.200 1.200 1.200 55,000 65,900 1.1982 0.379 0.375 0.379 0.379 0.379 174,309 0.3781 0.84%
2008-09-25 0 1.190 1.190 1.200 1.190 1.200 207,500 248,300 1.1966 0.375 0.375 0.379 0.375 0.379 657,622 0.3776 -0.83%
2008-09-24 0 1.200 1.180 1.200 1.160 1.200 325,000 385,100 1.1849 0.379 0.372 0.379 0.366 0.379 1,030,010 0.3739 0.00%
2008-09-23 0 1.200 1.190 1.230 1.120 1.280 397,500 479,500 1.2063 0.379 0.375 0.388 0.353 0.404 1,259,782 0.3806 -8.40%
2008-09-22 0 1.310 1.300 1.310 1.290 1.350 185,000 241,900 1.3076 0.413 0.410 0.413 0.407 0.426 586,313 0.4126 0.77%
2008-09-19 0 1.300 1.260 1.300 1.180 1.300 595,000 731,850 1.2300 0.410 0.398 0.410 0.372 0.410 1,885,711 0.3881 8.33%
2008-09-18 0 1.200 1.200 1.300 1.170 1.300 685,000 834,250 1.2179 0.379 0.379 0.410 0.369 0.410 2,170,944 0.3843 -16.08%
2008-09-17 0 1.430 1.420 1.480 1.410 1.550 227,500 333,100 1.4642 0.451 0.448 0.467 0.445 0.489 721,007 0.4620 -8.92%
2008-09-16 0 1.570 1.570 1.620 1.550 1.630 152,500 240,725 1.5785 0.495 0.495 0.511 0.489 0.514 483,312 0.4981 -5.42%
2008-09-12 0 1.660 1.660 1.690 1.630 1.660 20,000 32,900 1.6450 0.524 0.524 0.533 0.514 0.524 63,385 0.5190 -1.78%
2008-09-11 0 1.690 1.640 1.690 1.640 1.690 77,500 129,375 1.6694 0.533 0.517 0.533 0.517 0.533 245,618 0.5267 -0.59%
2008-09-10 0 1.700 1.680 1.700 1.700 1.700 2,500 4,250 1.7000 0.536 0.530 0.536 0.536 0.536 7,923 0.5364 0.00%
2008-09-09 0 1.700 1.680 1.700 1.700 1.700 2,500 4,250 1.7000 0.536 0.530 0.536 0.536 0.536 7,923 0.5364 1.19%
2008-09-08 0 1.680 1.680 1.700 1.670 1.700 40,000 67,225 1.6806 0.530 0.530 0.536 0.527 0.536 126,770 0.5303 0.00%
2008-09-05 0 1.680 1.670 1.680 1.680 1.700 100,000 168,100 1.6810 0.530 0.527 0.530 0.530 0.536 316,926 0.5304 -1.18%
2008-09-04 0 1.700 1.700 1.740 1.700 1.730 185,000 316,500 1.7108 0.536 0.536 0.549 0.536 0.546 586,313 0.5398 -1.73%
2008-09-03 0 1.730 1.740 1.770 1.730 1.750 80,000 139,400 1.7425 0.546 0.549 0.558 0.546 0.552 253,541 0.5498 -0.57%
2008-09-02 0 1.740 1.740 1.780 1.740 1.750 60,000 104,900 1.7483 0.549 0.549 0.562 0.549 0.552 190,156 0.5517 -0.57%
2008-09-01 0 1.750 1.750 1.800 1.750 1.780 27,500 48,350 1.7582 0.552 0.552 0.568 0.552 0.562 87,155 0.5548 -1.69%
2008-08-29 0 1.780 1.780 1.800 - - 0 0 - 0.562 0.562 0.568 - - 0 - 0.00%
2008-08-28 0 1.780 1.760 1.780 1.780 1.780 70,000 124,600 1.7800 0.562 0.555 0.562 0.562 0.562 221,848 0.5616 1.14%
2008-08-27 0 1.760 1.750 1.800 - - 0 0 - 0.555 0.552 0.568 - - 0 - 0.00%
2008-08-26 0 1.760 1.750 1.790 1.760 1.770 90,000 158,600 1.7622 0.555 0.552 0.565 0.555 0.558 285,234 0.5560 -1.68%
2008-08-25 0 1.790 1.780 1.790 1.780 1.800 177,500 316,050 1.7806 0.565 0.562 0.565 0.562 0.568 562,544 0.5618 -1.65%
2008-08-21 0 1.820 1.790 1.820 - - 0 0 - 0.574 0.565 0.574 - - 0 - 0.00%
2008-08-20 0 1.820 1.790 1.820 1.840 1.840 5,000 9,200 1.8400 0.574 0.565 0.574 0.581 0.581 15,846 0.5806 2.25%
2008-08-19 0 1.780 1.780 1.800 1.760 1.780 147,500 260,950 1.7692 0.562 0.562 0.568 0.555 0.562 467,466 0.5582 0.00%
2008-08-18 0 1.780 1.780 1.800 1.780 1.780 22,500 40,050 1.7800 0.562 0.562 0.568 0.562 0.562 71,308 0.5616 -1.11%
2008-08-15 0 1.800 1.790 1.840 1.800 1.800 12,500 22,500 1.8000 0.568 0.565 0.581 0.568 0.568 39,616 0.5680 0.00%
2008-08-14 0 1.800 1.790 1.820 1.800 1.800 32,500 58,500 1.8000 0.568 0.565 0.574 0.568 0.568 103,001 0.5680 0.00%
2008-08-13 0 1.800 1.790 1.800 1.780 1.840 180,000 324,400 1.8022 0.568 0.565 0.568 0.562 0.581 570,467 0.5687 -0.55%
2008-08-12 0 1.810 1.810 1.830 1.810 1.830 215,000 391,950 1.8230 0.571 0.571 0.577 0.571 0.577 681,391 0.5752 0.00%
2008-08-11 0 1.810 1.810 1.880 1.810 1.810 20,000 36,200 1.8100 0.571 0.571 0.593 0.571 0.571 63,385 0.5711 -0.55%
2008-08-08 0 1.820 1.820 1.840 1.820 1.830 92,500 168,450 1.8211 0.574 0.574 0.581 0.574 0.577 293,157 0.5746 0.00%
2008-08-07 0 1.820 1.820 1.870 1.810 1.840 80,000 146,425 1.8303 0.574 0.574 0.590 0.571 0.581 253,541 0.5775 -0.55%
2008-08-05 0 1.830 1.830 1.870 1.830 1.830 105,000 192,750 1.8357 0.577 0.577 0.590 0.577 0.577 332,772 0.5792 0.00%
2008-08-04 0 1.830 1.830 1.850 1.830 1.840 55,000 100,850 1.8336 0.577 0.577 0.584 0.577 0.581 174,309 0.5786 -0.54%
2008-08-01 0 1.840 1.840 1.850 - - 0 0 - 0.581 0.581 0.584 - - 0 - 0.00%
2008-07-31 0 1.840 1.840 1.850 1.840 1.840 60,000 110,400 1.8400 0.581 0.581 0.584 0.581 0.581 190,156 0.5806 0.00%
2008-07-30 0 1.840 1.840 1.850 1.840 1.850 137,500 253,200 1.8415 0.581 0.581 0.584 0.581 0.584 435,773 0.5810 -1.08%
2008-07-29 0 1.860 1.840 1.860 1.840 1.860 40,000 73,800 1.8450 0.587 0.581 0.587 0.581 0.587 126,770 0.5822 0.00%
2008-07-28 0 1.860 1.840 1.870 - - 0 0 - 0.587 0.581 0.590 - - 0 - 0.00%
2008-07-25 0 1.860 1.850 1.860 - - 0 0 - 0.587 0.584 0.587 - - 0 - -0.53%
2008-07-24 0 1.870 1.840 1.870 1.860 1.870 30,000 56,050 1.8683 0.590 0.581 0.590 0.587 0.590 95,078 0.5895 0.00%
2008-07-23 0 1.870 1.850 1.870 1.850 1.870 55,000 101,950 1.8536 0.590 0.584 0.590 0.584 0.590 174,309 0.5849 0.54%
2008-07-22 0 1.860 1.830 1.860 1.820 1.870 210,000 388,250 1.8488 0.587 0.577 0.587 0.574 0.590 665,545 0.5834 2.20%
2008-07-21 0 1.820 1.820 1.830 1.810 1.830 85,000 154,650 1.8194 0.574 0.574 0.577 0.571 0.577 269,387 0.5741 0.55%
2008-07-18 0 1.810 1.810 1.850 1.800 1.830 222,800 404,950 1.8175 0.571 0.571 0.584 0.568 0.577 706,111 0.5735 -1.09%
2008-07-17 0 1.830 1.830 1.850 1.820 1.830 92,800 169,298 1.8243 0.577 0.577 0.584 0.574 0.577 294,107 0.5756 0.55%
2008-07-16 0 1.820 1.810 1.860 1.820 1.840 40,000 73,125 1.8281 0.574 0.571 0.587 0.574 0.581 126,770 0.5768 -1.09%
2008-07-15 0 1.840 1.840 1.880 1.840 1.840 22,500 41,450 1.8422 0.581 0.581 0.593 0.581 0.581 71,308 0.5813 0.00%
2008-07-14 0 1.840 1.840 1.850 1.840 1.860 687,500 1,269,325 1.8463 0.581 0.581 0.584 0.581 0.587 2,178,867 0.5826 -1.60%
2008-07-11 0 1.870 1.850 1.880 1.840 1.870 82,500 152,700 1.8509 0.590 0.584 0.593 0.581 0.590 261,464 0.5840 0.54%
2008-07-10 0 1.890 1.880 1.890 1.850 1.890 125,000 235,025 1.8802 0.587 0.584 0.587 0.574 0.587 402,547 0.5838 0.53%
2008-07-09 0 1.880 1.860 1.890 1.860 1.880 250,000 468,350 1.8734 0.584 0.578 0.587 0.578 0.584 805,095 0.5817 0.53%
2008-07-08 0 1.870 1.870 1.880 1.870 1.880 200,000 374,225 1.8711 0.581 0.581 0.584 0.581 0.584 644,076 0.5810 0.00%
2008-07-07 0 1.870 1.870 1.880 1.860 1.870 95,000 176,950 1.8626 0.581 0.581 0.584 0.578 0.581 305,936 0.5784 -0.53%
2008-07-04 0 1.880 1.860 1.880 1.860 1.880 170,000 318,575 1.8740 0.584 0.578 0.584 0.578 0.584 547,464 0.5819 1.62%
2008-07-03 0 1.850 1.850 1.890 1.850 1.900 55,000 102,375 1.8614 0.574 0.574 0.587 0.574 0.590 177,121 0.5780 -2.12%
2008-07-02 0 1.890 1.870 1.890 1.890 1.900 385,000 729,000 1.8935 0.587 0.581 0.587 0.587 0.590 1,239,846 0.5880 0.00%
2008-06-30 0 1.890 1.880 1.890 1.880 1.890 110,000 206,900 1.8809 0.587 0.584 0.587 0.584 0.587 354,242 0.5841 -0.53%
2008-06-27 0 1.900 1.880 1.900 1.880 1.900 155,000 293,150 1.8913 0.590 0.584 0.590 0.584 0.590 499,159 0.5873 -0.52%
2008-06-26 0 1.910 1.900 1.910 1.900 1.910 15,000 28,550 1.9033 0.593 0.590 0.593 0.590 0.593 48,306 0.5910 1.06%
2008-06-25 0 1.890 1.890 1.900 1.890 1.890 2,500 4,725 1.8900 0.587 0.587 0.590 0.587 0.587 8,051 0.5869 0.00%
2008-06-24 0 1.890 1.890 1.900 1.890 1.900 60,000 113,900 1.8983 0.587 0.587 0.590 0.587 0.590 193,223 0.5895 -1.56%
2008-06-23 0 1.920 1.900 1.920 1.890 1.920 57,500 109,450 1.9035 0.596 0.590 0.596 0.587 0.596 185,172 0.5911 0.00%
2008-06-20 0 1.920 1.900 1.930 1.910 1.920 125,000 239,300 1.9144 0.596 0.590 0.599 0.593 0.596 402,547 0.5945 1.05%
2008-06-19 0 1.900 1.900 1.910 1.890 1.900 132,500 251,725 1.8998 0.590 0.590 0.593 0.587 0.590 426,700 0.5899 0.80%
2008-06-18 0 1.940 1.940 1.950 1.910 1.950 167,500 324,325 1.9363 0.585 0.585 0.588 0.576 0.588 555,152 0.5842 0.52%
2008-06-17 0 1.930 1.910 1.930 1.920 1.930 255,000 490,700 1.9243 0.582 0.576 0.582 0.579 0.582 845,157 0.5806 -1.03%
2008-06-16 0 1.950 1.930 1.950 1.930 1.950 65,000 125,950 1.9377 0.588 0.582 0.588 0.582 0.588 215,432 0.5846 1.56%
2008-06-13 0 1.920 1.920 1.930 1.920 1.950 257,500 495,625 1.9248 0.579 0.579 0.582 0.579 0.588 853,443 0.5807 -0.52%
2008-06-12 0 1.930 1.930 1.940 1.930 1.940 105,000 202,300 1.9267 0.582 0.582 0.585 0.582 0.585 348,006 0.5813 -1.03%
2008-06-11 0 1.950 1.940 1.960 1.950 1.960 32,500 63,475 1.9531 0.588 0.585 0.591 0.588 0.591 107,716 0.5893 0.52%
2008-06-10 0 1.940 1.940 1.950 1.940 1.960 65,000 126,200 1.9415 0.585 0.585 0.588 0.585 0.591 215,432 0.5858 -1.02%
2008-06-06 0 1.960 1.940 1.960 1.960 1.970 105,000 206,825 1.9698 0.591 0.585 0.591 0.591 0.594 348,006 0.5943 1.03%
2008-06-05 0 1.940 1.940 1.960 1.940 1.970 35,000 68,550 1.9586 0.585 0.585 0.591 0.585 0.594 116,002 0.5909 -0.51%
2008-06-04 0 1.950 1.930 1.950 1.920 1.960 145,000 282,725 1.9498 0.588 0.582 0.588 0.579 0.591 480,580 0.5883 1.04%
2008-06-03 0 1.930 1.920 1.930 1.930 1.930 135,000 260,550 1.9300 0.582 0.579 0.582 0.582 0.582 447,436 0.5823 -1.03%
2008-06-02 0 1.950 1.940 1.950 1.920 1.950 85,000 165,450 1.9465 0.588 0.585 0.588 0.579 0.588 281,719 0.5873 0.52%
2008-05-30 0 1.940 1.930 1.940 1.930 1.950 35,000 67,950 1.9414 0.585 0.582 0.585 0.582 0.588 116,002 0.5858 -0.51%
2008-05-29 0 1.950 1.930 1.950 1.920 1.960 15,000 29,000 1.9333 0.588 0.582 0.588 0.579 0.591 49,715 0.5833 0.00%
2008-05-28 0 1.950 1.950 1.960 1.950 1.950 10,000 19,500 1.9500 0.588 0.588 0.591 0.588 0.588 33,143 0.5884 0.00%
2008-05-27 0 1.950 1.930 1.970 1.940 1.950 72,500 140,775 1.9417 0.588 0.582 0.594 0.585 0.588 240,290 0.5859 0.52%
2008-05-26 0 1.940 1.930 1.940 1.930 1.950 70,000 135,800 1.9400 0.585 0.582 0.585 0.582 0.588 232,004 0.5853 0.00%
2008-05-23 0 1.940 1.940 1.950 1.930 1.930 10,000 19,300 1.9300 0.585 0.585 0.588 0.582 0.582 33,143 0.5823 -1.02%
2008-05-22 0 1.960 1.950 1.960 1.960 1.960 67,500 132,300 1.9600 0.591 0.588 0.591 0.591 0.591 223,718 0.5914 1.03%
2008-05-21 0 1.940 1.940 1.950 1.920 1.930 170,000 327,600 1.9271 0.585 0.585 0.588 0.579 0.582 563,438 0.5814 -0.51%
2008-05-20 0 1.950 1.940 1.960 1.940 1.960 110,000 214,400 1.9491 0.588 0.585 0.591 0.585 0.591 364,578 0.5881 0.00%
2008-05-19 0 1.950 1.950 1.970 1.930 1.950 67,500 131,225 1.9441 0.588 0.588 0.594 0.582 0.588 223,718 0.5866 0.52%
2008-05-16 0 1.940 1.940 1.950 1.930 1.940 80,000 155,075 1.9384 0.585 0.585 0.588 0.582 0.585 265,147 0.5849 0.52%
2008-05-15 0 1.930 1.930 1.950 1.920 1.950 70,000 134,800 1.9257 0.582 0.582 0.588 0.579 0.588 232,004 0.5810 -0.52%
2008-05-14 0 1.940 1.940 1.950 1.920 1.940 75,000 144,400 1.9253 0.585 0.585 0.588 0.579 0.585 248,576 0.5809 -1.02%
2008-05-13 0 1.960 1.960 1.970 1.920 1.970 552,500 1,079,750 1.9543 0.591 0.591 0.594 0.579 0.594 1,831,174 0.5896 1.03%
2008-05-09 0 1.940 1.940 1.970 1.930 1.950 65,000 125,900 1.9369 0.585 0.585 0.594 0.582 0.588 215,432 0.5844 -0.51%
2008-05-08 0 1.950 1.950 1.960 1.940 1.950 203,500 396,575 1.9488 0.588 0.588 0.591 0.585 0.588 674,469 0.5880 0.00%
2008-05-07 0 1.950 1.920 1.950 1.920 1.950 422,500 817,125 1.9340 0.588 0.579 0.588 0.579 0.588 1,400,310 0.5835 1.56%
2008-05-06 0 1.920 1.900 1.930 1.900 1.920 105,000 201,350 1.9176 0.579 0.573 0.582 0.573 0.579 348,006 0.5786 -0.52%
2008-05-05 0 1.930 1.900 1.930 1.880 1.950 235,000 451,700 1.9221 0.582 0.573 0.582 0.567 0.588 778,870 0.5799 1.58%
2008-05-02 0 1.900 1.900 1.920 1.890 1.900 25,000 47,300 1.8920 0.573 0.573 0.579 0.570 0.573 82,859 0.5709 0.00%
2008-04-30 0 1.900 1.880 1.900 1.880 1.910 100,000 192,525 1.9253 0.573 0.567 0.573 0.567 0.576 331,434 0.5809 0.00%
2008-04-29 0 1.900 1.890 1.910 1.870 1.900 152,500 288,125 1.8893 0.573 0.570 0.576 0.564 0.573 505,437 0.5701 0.53%
2008-04-28 0 1.890 1.890 1.900 1.890 1.900 177,500 336,725 1.8970 0.570 0.570 0.573 0.570 0.573 588,296 0.5724 -0.53%
2008-04-25 0 1.900 1.900 1.910 1.890 1.910 290,000 549,850 1.8960 0.573 0.573 0.576 0.570 0.576 961,159 0.5721 -0.52%
2008-04-24 0 1.910 1.900 1.920 1.900 1.980 427,500 816,375 1.9096 0.576 0.573 0.579 0.573 0.597 1,416,881 0.5762 -4.02%
2008-04-23 0 1.990 1.980 1.990 1.960 2.010 210,000 415,075 1.9765 0.600 0.597 0.600 0.591 0.606 696,012 0.5964 1.02%
2008-04-22 0 1.970 1.960 1.980 1.930 1.980 202,500 394,900 1.9501 0.594 0.591 0.597 0.582 0.597 671,154 0.5884 2.60%
2008-04-21 0 1.920 1.920 1.940 1.910 1.930 285,000 546,825 1.9187 0.579 0.579 0.585 0.576 0.582 944,587 0.5789 0.00%
2008-04-18 0 1.920 1.900 1.920 1.900 1.920 25,000 47,600 1.9040 0.579 0.573 0.579 0.573 0.579 82,859 0.5745 1.05%
2008-04-17 0 1.900 1.890 1.910 1.900 1.920 97,500 185,925 1.9069 0.573 0.570 0.576 0.573 0.579 323,148 0.5754 -1.55%
2008-04-16 0 1.930 1.900 1.930 1.880 1.930 115,000 218,400 1.8991 0.582 0.573 0.582 0.567 0.582 381,149 0.5730 1.58%
2008-04-15 0 1.900 1.900 1.910 1.900 1.910 80,000 152,400 1.9050 0.573 0.573 0.576 0.573 0.576 265,147 0.5748 0.53%
2008-04-14 0 1.890 1.890 1.910 1.880 1.910 172,500 326,075 1.8903 0.570 0.570 0.576 0.567 0.576 571,724 0.5703 0.00%
2008-04-11 0 1.890 1.890 1.900 1.880 1.880 55,000 103,400 1.8800 0.570 0.570 0.573 0.567 0.567 182,289 0.5672 0.00%
2008-04-10 0 1.890 1.880 1.900 1.890 1.890 20,000 37,800 1.8900 0.570 0.567 0.573 0.570 0.570 66,287 0.5702 -0.53%
2008-04-09 0 1.900 1.880 1.900 1.890 1.900 5,000 9,475 1.8950 0.573 0.567 0.573 0.570 0.573 16,572 0.5718 0.00%
2008-04-08 0 1.900 1.880 1.900 1.900 1.930 110,000 209,450 1.9041 0.573 0.567 0.573 0.573 0.582 364,578 0.5745 0.53%
2008-04-07 0 1.890 1.890 1.920 1.890 1.900 87,500 166,100 1.8983 0.570 0.570 0.579 0.570 0.573 290,005 0.5727 -0.53%
2008-04-03 0 1.900 1.900 1.920 1.870 1.920 62,500 117,650 1.8824 0.573 0.573 0.579 0.564 0.579 207,146 0.5680 0.00%
2008-04-02 0 1.900 1.870 1.900 1.870 1.900 197,500 372,950 1.8884 0.573 0.564 0.573 0.564 0.573 654,583 0.5698 0.53%
2008-04-01 0 1.890 1.860 1.890 1.870 1.890 327,500 612,475 1.8702 0.570 0.561 0.570 0.564 0.570 1,085,447 0.5643 1.07%
2008-03-31 0 1.870 1.870 1.890 1.870 1.900 55,000 103,400 1.8800 0.564 0.564 0.570 0.564 0.573 182,289 0.5672 -1.58%
2008-03-28 0 1.900 1.870 1.900 1.870 1.900 132,500 248,950 1.8789 0.573 0.564 0.573 0.564 0.573 439,150 0.5669 2.15%
2008-03-27 0 1.860 1.850 1.870 1.860 1.860 10,000 18,600 1.8600 0.561 0.558 0.564 0.561 0.561 33,143 0.5612 0.00%
2008-03-26 0 1.860 1.860 1.870 1.830 1.860 112,500 208,450 1.8529 0.561 0.561 0.564 0.552 0.561 372,863 0.5591 0.54%
2008-03-25 0 1.850 1.850 1.870 1.830 2.000 202,500 373,625 1.8451 0.558 0.558 0.564 0.552 0.603 671,154 0.5567 1.65%
2008-03-20 0 1.820 1.820 1.840 1.820 1.820 70,000 127,400 1.8200 0.549 0.549 0.555 0.549 0.549 232,004 0.5491 -1.62%
2008-03-19 0 1.850 1.840 1.850 1.850 1.870 57,500 106,775 1.8570 0.558 0.555 0.558 0.558 0.564 190,575 0.5603 2.21%
2008-03-18 0 1.810 1.810 1.840 1.800 1.850 57,500 104,000 1.8087 0.546 0.546 0.555 0.543 0.558 190,575 0.5457 -2.16%
2008-03-17 0 1.850 1.820 1.850 1.850 1.900 222,500 415,975 1.8696 0.558 0.549 0.558 0.558 0.573 737,441 0.5641 -1.07%
2008-03-14 0 1.870 1.870 1.900 1.860 1.900 32,500 60,800 1.8708 0.564 0.564 0.573 0.561 0.573 107,716 0.5644 0.54%
2008-03-13 0 1.860 1.860 1.900 1.850 1.900 20,000 37,500 1.8750 0.561 0.561 0.573 0.558 0.573 66,287 0.5657 -2.11%
2008-03-12 0 1.900 1.860 1.900 1.880 1.900 30,000 56,700 1.8900 0.573 0.561 0.573 0.567 0.573 99,430 0.5702 3.26%
2008-03-11 0 1.840 1.840 1.870 1.840 1.870 20,000 37,100 1.8550 0.555 0.555 0.564 0.555 0.564 66,287 0.5597 -1.08%
2008-03-10 0 1.860 1.840 1.860 1.860 1.880 115,000 215,150 1.8709 0.561 0.555 0.561 0.561 0.567 381,149 0.5645 0.00%
2008-03-07 0 1.860 1.860 1.880 1.860 1.860 20,000 37,200 1.8600 0.561 0.561 0.567 0.561 0.561 66,287 0.5612 -1.06%
2008-03-06 0 1.880 1.870 1.880 1.880 1.900 37,500 70,800 1.8880 0.567 0.564 0.567 0.567 0.573 124,288 0.5696 0.53%
2008-03-05 0 1.870 1.870 1.880 1.870 1.880 42,500 79,650 1.8741 0.564 0.564 0.567 0.564 0.567 140,860 0.5655 -0.53%
2008-03-04 0 1.880 1.870 1.900 1.880 1.900 70,000 132,000 1.8857 0.567 0.564 0.573 0.567 0.573 232,004 0.5690 0.53%
2008-03-03 0 1.870 1.870 1.900 1.870 1.870 50,000 93,500 1.8700 0.564 0.564 0.573 0.564 0.564 165,717 0.5642 -1.06%
2008-02-29 0 1.890 1.890 1.900 1.880 1.880 5,000 9,400 1.8800 0.570 0.570 0.573 0.567 0.567 16,572 0.5672 0.53%
2008-02-28 0 1.880 1.880 1.900 1.880 1.890 125,000 236,100 1.8888 0.567 0.567 0.573 0.567 0.570 414,293 0.5699 0.00%
2008-02-27 0 1.880 1.880 1.900 1.880 1.900 60,000 113,850 1.8975 0.567 0.567 0.573 0.567 0.573 198,861 0.5725 -1.05%
2008-02-26 0 1.900 1.900 1.910 1.880 1.900 122,500 232,475 1.8978 0.573 0.573 0.576 0.567 0.573 406,007 0.5726 0.00%
2008-02-25 0 1.900 1.870 1.900 1.870 1.900 10,000 18,775 1.8775 0.573 0.564 0.573 0.564 0.573 33,143 0.5665 0.00%
2008-02-22 0 1.900 1.860 1.900 1.900 1.900 10,000 19,000 1.9000 0.573 0.561 0.573 0.573 0.573 33,143 0.5733 0.00%
2008-02-21 0 1.900 1.880 1.900 1.900 1.900 2,500 4,750 1.9000 0.573 0.567 0.573 0.573 0.573 8,286 0.5733 0.00%
2008-02-20 0 1.900 1.880 1.900 1.900 1.910 57,500 109,550 1.9052 0.573 0.567 0.573 0.573 0.576 190,575 0.5748 0.00%
2008-02-19 0 1.900 1.900 1.910 1.850 1.900 35,000 65,375 1.8679 0.573 0.573 0.576 0.558 0.573 116,002 0.5636 1.06%
2008-02-18 0 1.880 1.870 1.890 1.860 1.890 122,500 231,100 1.8865 0.567 0.564 0.570 0.561 0.570 406,007 0.5692 -0.53%
2008-02-15 0 1.890 1.890 1.900 1.870 1.890 22,500 42,125 1.8722 0.570 0.570 0.573 0.564 0.570 74,573 0.5649 1.07%
2008-02-14 0 1.870 1.860 1.880 1.860 1.880 97,500 182,050 1.8672 0.564 0.561 0.567 0.561 0.567 323,148 0.5634 0.54%
2008-02-13 0 1.860 1.860 1.880 1.860 1.880 27,500 51,350 1.8673 0.561 0.561 0.567 0.561 0.567 91,144 0.5634 -1.06%
2008-02-12 0 1.880 1.850 1.880 1.880 1.880 82,500 153,900 1.8655 0.567 0.558 0.567 0.567 0.567 273,433 0.5628 1.62%
2008-02-11 0 1.850 1.850 1.880 1.850 1.860 195,000 362,150 1.8572 0.558 0.558 0.567 0.558 0.561 646,297 0.5603 0.00%
2008-02-06 0 1.850 1.850 1.880 1.840 1.860 290,000 537,975 1.8551 0.558 0.558 0.567 0.555 0.561 961,159 0.5597 -0.54%
2008-02-05 0 1.860 1.860 1.890 - - 0 0 - 0.561 0.561 0.570 - - 0 - 0.00%
2008-02-04 0 1.860 1.860 1.880 1.850 1.860 42,500 78,750 1.8529 0.561 0.561 0.567 0.558 0.561 140,860 0.5591 0.00%
2008-02-01 0 1.860 1.840 1.900 1.850 1.900 200,000 376,425 1.8821 0.561 0.555 0.573 0.558 0.573 662,868 0.5679 -1.06%
2008-01-31 0 1.880 1.850 1.880 1.840 1.890 80,000 147,900 1.8488 0.567 0.558 0.567 0.555 0.570 265,147 0.5578 1.08%
2008-01-30 0 1.860 1.850 1.860 1.850 1.870 37,500 69,475 1.8527 0.561 0.558 0.561 0.558 0.564 124,288 0.5590 -0.53%
2008-01-29 0 1.870 1.860 1.870 1.860 1.870 35,000 65,300 1.8657 0.564 0.561 0.564 0.561 0.564 116,002 0.5629 1.08%
2008-01-28 0 1.850 1.850 1.900 1.850 1.900 172,500 321,250 1.8623 0.558 0.558 0.573 0.558 0.573 571,724 0.5619 -1.07%
2008-01-25 0 1.870 1.870 1.880 1.870 1.880 110,000 206,100 1.8736 0.564 0.564 0.567 0.564 0.567 364,578 0.5653 0.00%
2008-01-24 0 1.870 1.870 1.900 1.850 1.880 77,500 144,700 1.8671 0.564 0.564 0.573 0.558 0.567 256,862 0.5633 1.63%
2008-01-23 0 1.840 1.830 1.840 1.810 1.840 155,000 282,800 1.8245 0.555 0.552 0.555 0.546 0.555 513,723 0.5505 2.22%
2008-01-22 0 1.800 1.800 1.820 1.770 1.850 202,500 366,400 1.8094 0.543 0.543 0.549 0.534 0.558 671,154 0.5459 -3.74%
2008-01-21 0 1.870 1.870 1.880 1.870 1.880 242,500 454,850 1.8757 0.564 0.564 0.567 0.564 0.567 803,728 0.5659 -1.06%
2008-01-18 0 1.890 1.890 1.900 1.870 1.890 125,000 234,800 1.8784 0.570 0.570 0.573 0.564 0.570 414,293 0.5667 0.00%
2008-01-17 0 1.890 1.880 1.890 1.850 1.900 355,000 664,350 1.8714 0.570 0.567 0.570 0.558 0.573 1,176,591 0.5646 2.72%
2008-01-16 0 1.840 1.840 1.850 1.810 1.890 417,500 770,225 1.8449 0.555 0.555 0.558 0.546 0.570 1,383,738 0.5566 -3.16%
2008-01-15 0 1.900 1.900 1.920 1.890 1.900 152,500 289,600 1.8990 0.573 0.573 0.579 0.570 0.573 505,437 0.5730 0.00%
2008-01-14 0 1.900 1.900 1.920 1.880 1.900 290,000 548,100 1.8900 0.573 0.573 0.579 0.567 0.573 961,159 0.5702 -0.52%
2008-01-11 0 1.910 1.890 1.920 1.910 1.930 97,500 186,800 1.9159 0.576 0.570 0.579 0.576 0.582 323,148 0.5781 0.53%
2008-01-10 0 1.900 1.890 1.900 1.880 1.910 202,500 382,750 1.8901 0.573 0.570 0.573 0.567 0.576 671,154 0.5703 -0.52%
2008-01-09 0 1.910 1.910 1.930 1.880 1.900 207,500 392,350 1.8908 0.576 0.576 0.582 0.567 0.573 687,726 0.5705 0.00%
2008-01-08 0 1.910 1.910 1.930 1.900 1.930 465,000 884,975 1.9032 0.576 0.576 0.582 0.573 0.582 1,541,169 0.5742 -0.52%
2008-01-07 0 1.920 1.910 1.920 1.900 1.960 495,000 949,350 1.9179 0.579 0.576 0.579 0.573 0.591 1,640,599 0.5787 -2.04%
2008-01-04 0 1.960 1.950 1.960 1.960 1.970 72,500 142,325 1.9631 0.591 0.588 0.591 0.591 0.594 240,290 0.5923 1.55%
2008-01-03 0 1.930 1.930 1.980 1.920 1.930 320,000 617,550 1.9298 0.582 0.582 0.597 0.579 0.582 1,060,589 0.5823 -1.53%
2008-01-02 0 1.960 1.950 1.960 1.950 1.980 145,000 285,225 1.9671 0.591 0.588 0.591 0.588 0.597 480,580 0.5935 1.55%
2007-12-31 0 1.930 1.930 1.950 1.900 1.930 110,000 210,000 1.9091 0.582 0.582 0.588 0.573 0.582 364,578 0.5760 -1.53%
2007-12-28 0 1.960 1.960 1.980 1.950 1.980 137,500 269,500 1.9600 0.591 0.591 0.597 0.588 0.597 455,722 0.5914 -1.01%
2007-12-27 0 1.980 1.980 2.000 1.980 2.000 195,000 387,200 1.9856 0.597 0.597 0.603 0.597 0.603 646,297 0.5991 0.25%
2007-12-24 0 2.000 1.990 2.020 2.000 2.000 140,000 280,400 2.0029 0.596 0.593 0.602 0.596 0.596 469,881 0.5967 -0.99%
2007-12-21 0 2.020 1.990 2.020 1.980 2.020 70,000 140,200 2.0029 0.602 0.593 0.602 0.590 0.602 234,941 0.5967 2.02%
2007-12-20 0 1.980 1.980 2.000 1.980 1.990 80,000 159,075 1.9884 0.590 0.590 0.596 0.590 0.593 268,504 0.5925 -0.50%
2007-12-19 0 1.990 1.990 2.020 1.990 2.020 32,500 65,075 2.0023 0.593 0.593 0.602 0.593 0.602 109,080 0.5966 -1.49%
2007-12-18 0 2.020 2.000 2.020 1.980 2.050 265,000 533,675 2.0139 0.602 0.596 0.602 0.590 0.611 889,418 0.6000 1.00%
2007-12-17 0 2.000 1.980 2.020 1.980 2.020 170,000 339,600 1.9976 0.596 0.590 0.602 0.590 0.602 570,570 0.5952 0.00%
2007-12-14 0 2.000 2.000 2.050 2.000 2.050 230,000 462,525 2.0110 0.596 0.596 0.611 0.596 0.611 771,948 0.5992 -1.96%
2007-12-13 0 2.040 2.020 2.040 2.040 2.060 292,500 598,600 2.0465 0.608 0.602 0.608 0.608 0.614 981,717 0.6097 -0.49%
2007-12-12 0 2.050 2.020 2.050 2.010 2.080 277,500 568,475 2.0486 0.611 0.602 0.611 0.599 0.620 931,372 0.6104 2.50%
2007-12-11 0 2.000 2.000 2.050 1.980 2.100 315,000 643,825 2.0439 0.596 0.596 0.611 0.590 0.626 1,057,233 0.6090 -1.48%
2007-12-10 0 2.030 1.980 2.030 2.000 2.060 100,000 201,800 2.0180 0.605 0.590 0.605 0.596 0.614 335,630 0.6013 1.50%
2007-12-07 0 2.000 1.970 2.050 1.950 2.000 420,000 833,475 1.9845 0.596 0.587 0.611 0.581 0.596 1,409,644 0.5913 1.01%
2007-12-06 0 1.980 1.970 1.990 1.930 1.980 142,500 279,725 1.9630 0.590 0.587 0.593 0.575 0.590 478,272 0.5849 1.02%
2007-12-05 0 1.960 1.950 1.980 1.950 1.980 105,000 206,300 1.9648 0.584 0.581 0.590 0.581 0.590 352,411 0.5854 -1.01%
2007-12-04 0 1.980 1.940 1.990 1.930 1.980 235,000 462,075 1.9663 0.590 0.578 0.593 0.575 0.590 788,730 0.5858 2.59%
2007-12-03 0 1.930 1.920 1.930 1.910 1.940 162,500 313,075 1.9266 0.575 0.572 0.575 0.569 0.578 545,398 0.5740 1.05%
2007-11-30 0 1.910 1.910 1.940 1.910 1.940 12,500 23,950 1.9160 0.569 0.569 0.578 0.569 0.578 41,954 0.5709 -1.55%
2007-11-29 0 1.940 1.930 1.940 1.920 1.940 387,500 746,825 1.9273 0.578 0.575 0.578 0.572 0.578 1,300,565 0.5742 2.65%
2007-11-28 0 1.890 1.880 1.900 1.890 1.920 105,000 200,475 1.9093 0.563 0.560 0.566 0.563 0.572 352,411 0.5689 1.61%
2007-11-27 0 1.860 1.860 1.910 1.860 1.950 412,500 780,425 1.8919 0.554 0.554 0.569 0.554 0.581 1,384,472 0.5637 -2.11%
2007-11-26 0 1.900 1.900 1.930 1.900 1.930 75,000 143,275 1.9103 0.566 0.566 0.575 0.566 0.575 251,722 0.5692 0.00%
2007-11-23 0 1.900 1.870 1.930 1.900 1.900 367,500 698,250 1.9000 0.566 0.557 0.575 0.566 0.566 1,233,439 0.5661 0.00%
2007-11-22 0 1.900 1.900 1.940 1.890 1.900 185,000 350,800 1.8962 0.566 0.566 0.578 0.563 0.566 620,915 0.5650 -0.52%
2007-11-21 0 1.910 1.910 1.930 1.910 1.930 137,500 263,325 1.9151 0.569 0.569 0.575 0.569 0.575 461,491 0.5706 0.00%
2007-11-20 0 1.910 1.910 1.930 1.910 1.930 207,500 398,325 1.9196 0.569 0.569 0.575 0.569 0.575 696,431 0.5720 -2.05%
2007-11-19 0 1.950 1.920 1.950 1.920 1.950 95,000 183,000 1.9263 0.581 0.572 0.581 0.572 0.581 318,848 0.5739 1.56%
2007-11-16 0 1.920 1.920 1.960 1.920 1.950 180,000 348,450 1.9358 0.572 0.572 0.584 0.572 0.581 604,133 0.5768 -1.03%
2007-11-15 0 1.940 1.940 1.960 1.920 1.930 257,500 496,475 1.9281 0.578 0.578 0.584 0.572 0.575 864,246 0.5745 0.52%
2007-11-14 0 1.930 1.930 1.950 1.920 1.950 195,000 376,925 1.9329 0.575 0.575 0.581 0.572 0.581 654,478 0.5759 -1.03%
2007-11-13 0 1.950 1.930 1.950 1.910 1.950 357,500 687,675 1.9236 0.581 0.575 0.581 0.569 0.581 1,199,876 0.5731 1.56%
2007-11-12 0 1.920 1.920 1.950 1.920 2.000 402,500 777,825 1.9325 0.572 0.572 0.581 0.572 0.596 1,350,909 0.5758 -2.54%
2007-11-09 0 1.970 1.960 1.970 1.960 1.970 175,000 343,550 1.9631 0.587 0.584 0.587 0.584 0.587 587,352 0.5849 1.03%
2007-11-08 0 1.950 1.950 1.990 1.930 1.990 610,000 1,191,600 1.9534 0.581 0.581 0.593 0.575 0.593 2,047,340 0.5820 -2.99%
2007-11-07 0 2.010 2.010 2.050 2.010 2.100 160,000 323,850 2.0241 0.599 0.599 0.611 0.599 0.626 537,007 0.6031 -1.47%
2007-11-06 0 2.040 2.010 2.040 1.970 2.050 295,000 589,275 1.9975 0.608 0.599 0.608 0.587 0.611 990,107 0.5952 3.55%
2007-11-05 0 1.970 1.960 1.990 1.970 2.000 220,000 437,200 1.9873 0.587 0.584 0.593 0.587 0.596 738,385 0.5921 -1.50%
2007-11-02 0 2.000 1.980 2.000 1.970 2.000 157,500 312,500 1.9841 0.596 0.590 0.596 0.587 0.596 528,617 0.5912 1.01%
2007-11-01 0 1.980 1.980 1.990 1.970 2.020 647,500 1,291,150 1.9941 0.590 0.590 0.593 0.587 0.602 2,173,202 0.5941 0.51%
2007-10-31 0 1.970 1.960 1.980 1.950 1.970 402,500 786,925 1.9551 0.587 0.584 0.590 0.581 0.587 1,350,909 0.5825 0.00%
2007-10-30 0 1.970 1.970 1.980 1.930 2.020 1,877,500 3,694,075 1.9675 0.587 0.587 0.590 0.575 0.602 6,301,445 0.5862 -2.96%
2007-10-29 0 2.030 2.030 2.050 2.010 2.060 545,000 1,102,325 2.0226 0.605 0.605 0.611 0.599 0.614 1,829,181 0.6026 -1.46%
2007-10-26 0 2.060 2.050 2.070 2.060 2.070 100,000 206,400 2.0640 0.614 0.611 0.617 0.614 0.617 335,630 0.6150 -0.48%
2007-10-25 0 2.070 2.060 2.070 2.050 2.070 77,500 160,225 2.0674 0.617 0.614 0.617 0.611 0.617 260,113 0.6160 0.49%
2007-10-24 0 2.060 2.040 2.060 2.040 2.060 435,000 892,300 2.0513 0.614 0.608 0.614 0.608 0.614 1,459,989 0.6112 0.00%
2007-10-23 0 2.060 2.060 2.080 2.030 2.070 195,000 400,625 2.0545 0.614 0.614 0.620 0.605 0.617 654,478 0.6121 1.48%
2007-10-22 0 2.030 2.030 2.040 2.000 2.080 685,000 1,389,950 2.0291 0.605 0.605 0.608 0.596 0.620 2,299,063 0.6046 -2.40%
2007-10-18 0 2.080 2.060 2.080 2.000 2.100 220,000 458,575 2.0844 0.620 0.614 0.620 0.596 0.626 738,385 0.6211 -0.95%
2007-10-17 0 2.100 2.090 2.130 2.050 2.100 422,500 878,600 2.0795 0.626 0.623 0.635 0.611 0.626 1,418,035 0.6196 1.94%
2007-10-16 0 2.060 2.060 2.100 2.050 2.100 450,000 936,300 2.0807 0.614 0.614 0.626 0.611 0.626 1,510,333 0.6199 -2.60%
2007-10-15 0 2.140 2.140 2.160 1.970 2.180 250,000 531,150 2.1246 0.630 0.630 0.636 0.580 0.642 848,992 0.6256 -1.38%
2007-10-12 0 2.170 2.170 2.180 2.160 2.180 80,000 174,200 2.1775 0.639 0.639 0.642 0.636 0.642 271,677 0.6412 0.46%
2007-10-11 0 2.160 2.160 2.180 2.160 2.200 260,000 567,025 2.1809 0.636 0.636 0.642 0.636 0.648 882,952 0.6422 -0.92%
2007-10-10 0 2.180 2.180 2.190 2.180 2.200 345,000 755,900 2.1910 0.642 0.642 0.645 0.642 0.648 1,171,609 0.6452 -0.91%
2007-10-09 0 2.200 2.180 2.200 2.160 2.200 410,000 900,500 2.1963 0.648 0.642 0.648 0.636 0.648 1,392,347 0.6467 0.00%
2007-10-08 0 2.200 2.200 2.210 2.150 2.220 572,500 1,255,850 2.1936 0.648 0.648 0.651 0.633 0.654 1,944,192 0.6459 1.85%
2007-10-05 0 2.160 2.130 2.160 2.080 2.300 510,000 1,079,625 2.1169 0.636 0.627 0.636 0.612 0.677 1,731,944 0.6234 3.85%
2007-10-04 0 2.080 2.070 2.080 2.070 2.100 822,500 1,713,825 2.0837 0.612 0.610 0.612 0.610 0.618 2,793,184 0.6136 -2.35%
2007-10-03 0 2.130 2.100 2.130 2.100 2.130 810,000 1,711,375 2.1128 0.627 0.618 0.627 0.618 0.627 2,750,734 0.6222 -1.39%
2007-10-02 0 2.160 2.150 2.170 2.150 2.170 437,000 943,250 2.1585 0.636 0.633 0.639 0.633 0.639 1,484,038 0.6356 -0.92%
2007-09-28 0 2.180 2.170 2.180 2.160 2.200 395,000 861,125 2.1801 0.642 0.639 0.642 0.636 0.648 1,341,407 0.6420 0.00%
2007-09-27 0 2.180 2.180 2.200 2.180 2.200 457,500 1,003,100 2.1926 0.642 0.642 0.648 0.642 0.648 1,553,656 0.6456 0.00%
2007-09-25 0 2.180 2.160 2.180 2.130 2.240 1,595,000 3,459,700 2.1691 0.642 0.636 0.642 0.627 0.660 5,416,569 0.6387 -3.54%
2007-09-24 0 2.260 2.240 2.260 2.240 2.300 495,000 1,123,675 2.2701 0.665 0.660 0.665 0.660 0.677 1,681,004 0.6685 -1.31%
2007-09-21 0 2.290 2.270 2.290 2.240 2.350 895,000 2,029,250 2.2673 0.674 0.668 0.674 0.660 0.692 3,039,392 0.6677 0.44%
2007-09-20 0 2.280 2.280 2.290 2.240 2.400 1,657,500 3,805,875 2.2962 0.671 0.671 0.674 0.660 0.707 5,628,817 0.6761 -6.17%
2007-09-19 0 2.430 2.430 2.450 2.430 2.470 790,000 1,941,825 2.4580 0.716 0.716 0.721 0.716 0.727 2,682,815 0.7238 -0.82%
2007-09-18 0 2.450 2.440 2.450 2.430 2.470 152,500 374,950 2.4587 0.721 0.718 0.721 0.716 0.727 517,885 0.7240 0.82%
2007-09-17 0 2.430 2.420 2.430 2.430 2.450 472,500 1,151,300 2.4366 0.716 0.713 0.716 0.716 0.721 1,604,595 0.7175 0.00%
2007-09-14 0 2.430 2.420 2.440 2.420 2.440 250,000 607,900 2.4316 0.716 0.713 0.718 0.713 0.718 848,992 0.7160 0.00%
2007-09-13 0 2.430 2.420 2.460 2.430 2.460 352,500 862,950 2.4481 0.716 0.713 0.724 0.716 0.724 1,197,079 0.7209 -0.41%
2007-09-12 0 2.440 2.430 2.450 2.430 2.460 200,000 488,500 2.4425 0.718 0.716 0.721 0.716 0.724 679,194 0.7192 0.00%
2007-09-11 0 2.440 2.430 2.450 2.440 2.460 287,500 703,100 2.4456 0.718 0.716 0.721 0.718 0.724 976,341 0.7201 0.00%
2007-09-10 0 2.440 2.440 2.460 2.420 2.460 112,500 275,450 2.4484 0.718 0.718 0.724 0.713 0.724 382,046 0.7210 -1.21%
2007-09-07 0 2.470 2.470 2.480 2.410 2.480 645,000 1,577,750 2.4461 0.727 0.727 0.730 0.710 0.730 2,190,400 0.7203 1.65%
2007-09-06 0 2.430 2.430 2.440 2.420 2.430 155,000 376,125 2.4266 0.716 0.716 0.718 0.713 0.716 526,375 0.7146 0.41%
2007-09-05 0 2.420 2.400 2.430 2.400 2.430 502,500 1,211,975 2.4119 0.713 0.707 0.716 0.707 0.716 1,706,474 0.7102 2.11%
2007-09-04 0 2.370 2.370 2.400 2.370 2.390 92,500 220,150 2.3800 0.698 0.698 0.707 0.698 0.704 314,127 0.7008 -1.25%
2007-09-03 0 2.400 2.390 2.400 2.370 2.400 95,000 226,450 2.3837 0.707 0.704 0.707 0.698 0.707 322,617 0.7019 1.27%
2007-08-31 0 2.370 2.360 2.370 2.350 2.390 122,500 290,525 2.3716 0.698 0.695 0.698 0.692 0.704 416,006 0.6984 -0.42%
2007-08-30 0 2.380 2.370 2.380 2.360 2.390 127,500 302,350 2.3714 0.701 0.698 0.701 0.695 0.704 432,986 0.6983 1.71%
2007-08-29 0 2.340 2.350 2.360 2.310 2.360 380,000 887,075 2.3344 0.689 0.692 0.695 0.680 0.695 1,290,468 0.6874 -0.85%
2007-08-28 0 2.360 2.360 2.380 2.320 2.420 1,232,500 2,914,100 2.3644 0.695 0.695 0.701 0.683 0.713 4,185,531 0.6962 -2.48%
2007-08-27 0 2.420 2.410 2.420 2.410 2.430 255,000 616,275 2.4168 0.713 0.710 0.713 0.710 0.716 865,972 0.7117 0.83%
2007-08-24 0 2.400 2.390 2.420 2.400 2.440 257,500 618,850 2.4033 0.707 0.704 0.713 0.707 0.718 874,462 0.7077 -1.23%
2007-08-23 0 2.430 2.430 2.450 2.380 2.450 132,500 319,825 2.4138 0.716 0.716 0.721 0.701 0.721 449,966 0.7108 0.41%
2007-08-22 0 2.420 2.400 2.420 2.390 2.430 165,000 397,900 2.4115 0.713 0.707 0.713 0.704 0.716 560,335 0.7101 -0.41%
2007-08-21 0 2.430 2.390 2.430 2.350 2.470 580,000 1,394,275 2.4039 0.716 0.704 0.716 0.692 0.727 1,969,662 0.7079 1.25%
2007-08-20 0 2.400 2.390 2.400 2.300 2.400 297,500 700,050 2.3531 0.707 0.704 0.707 0.677 0.707 1,010,301 0.6929 6.19%
2007-08-17 0 2.260 2.260 2.270 2.100 2.440 1,270,000 2,831,850 2.2298 0.665 0.665 0.668 0.618 0.718 4,312,880 0.6566 -7.76%
2007-08-16 0 2.450 2.360 2.480 2.350 2.550 935,000 2,277,525 2.4359 0.721 0.695 0.730 0.692 0.751 3,175,230 0.7173 -3.92%
2007-08-15 0 2.550 2.550 2.560 2.460 2.550 472,500 1,184,600 2.5071 0.751 0.751 0.754 0.724 0.751 1,604,595 0.7383 2.00%
2007-08-14 0 2.500 2.490 2.500 2.480 2.500 145,000 360,500 2.4862 0.736 0.733 0.736 0.730 0.736 492,415 0.7321 0.00%
2007-08-13 0 2.500 2.490 2.500 2.470 2.500 105,000 261,850 2.4938 0.736 0.733 0.736 0.727 0.736 356,577 0.7343 1.21%
2007-08-10 0 2.470 2.460 2.470 2.430 2.500 327,500 806,150 2.4615 0.727 0.724 0.727 0.716 0.736 1,112,180 0.7248 -2.37%
2007-08-09 0 2.530 2.530 2.540 2.530 2.580 420,000 1,070,875 2.5497 0.745 0.745 0.748 0.745 0.760 1,426,307 0.7508 -1.17%
2007-08-08 0 2.560 2.550 2.560 2.480 2.560 505,000 1,277,700 2.5301 0.754 0.751 0.754 0.730 0.754 1,714,964 0.7450 3.64%
2007-08-07 0 2.470 2.450 2.470 2.450 2.520 470,000 1,169,375 2.4880 0.727 0.721 0.727 0.721 0.742 1,596,105 0.7326 -0.40%
2007-08-06 0 2.480 2.470 2.490 2.440 2.500 317,500 782,875 2.4657 0.730 0.727 0.733 0.718 0.736 1,078,220 0.7261 -0.80%
2007-08-03 0 2.500 2.490 2.500 2.450 2.500 1,074,500 2,674,465 2.4890 0.736 0.733 0.736 0.721 0.736 3,648,968 0.7329 2.88%
2007-08-02 0 2.430 2.430 2.450 2.420 2.500 960,000 2,355,075 2.4532 0.716 0.716 0.721 0.713 0.736 3,260,130 0.7224 0.41%
2007-08-01 0 2.420 2.390 2.420 2.390 2.450 140,000 337,725 2.4123 0.713 0.704 0.713 0.704 0.721 475,436 0.7103 0.41%
2007-07-31 0 2.410 2.410 2.430 2.380 2.410 177,500 425,875 2.3993 0.710 0.710 0.716 0.701 0.710 602,784 0.7065 1.26%
2007-07-30 0 2.380 2.370 2.400 2.370 2.380 337,500 801,900 2.3760 0.701 0.698 0.707 0.698 0.701 1,146,139 0.6997 0.00%
2007-07-27 0 2.380 2.380 2.390 2.370 2.420 675,000 1,609,325 2.3842 0.701 0.701 0.704 0.698 0.713 2,292,279 0.7021 -1.65%
2007-07-26 0 2.420 2.420 2.430 2.420 2.430 125,000 303,200 2.4256 0.713 0.713 0.716 0.713 0.716 424,496 0.7143 -0.41%
2007-07-25 0 2.430 2.430 2.440 2.430 2.440 250,000 608,050 2.4322 0.716 0.716 0.718 0.716 0.718 848,992 0.7162 0.00%
2007-07-24 0 2.430 2.430 2.450 2.420 2.450 272,500 663,225 2.4339 0.716 0.716 0.721 0.713 0.721 925,401 0.7167 -0.82%
2007-07-23 0 2.450 2.450 2.460 2.420 2.500 412,500 1,019,025 2.4704 0.721 0.721 0.724 0.713 0.736 1,400,837 0.7274 1.24%
2007-07-20 0 2.420 2.410 2.420 2.400 2.420 212,500 511,450 2.4068 0.713 0.710 0.713 0.707 0.713 721,643 0.7087 0.41%
2007-07-19 0 2.410 2.410 2.440 2.410 2.440 155,000 374,000 2.4129 0.710 0.710 0.718 0.710 0.718 526,375 0.7105 0.00%
2007-07-18 0 2.450 2.450 2.470 2.410 2.490 290,000 711,425 2.4532 0.710 0.710 0.715 0.698 0.721 1,001,177 0.7106 0.00%
2007-07-17 0 2.450 2.450 2.460 2.450 2.480 245,000 601,100 2.4535 0.710 0.710 0.713 0.710 0.718 845,822 0.7107 -0.81%
2007-07-16 0 2.470 2.470 2.480 2.450 2.480 407,500 1,007,025 2.4712 0.715 0.715 0.718 0.710 0.718 1,406,826 0.7158 0.82%
2007-07-13 0 2.450 2.450 2.480 2.420 2.480 227,500 558,550 2.4552 0.710 0.710 0.718 0.701 0.718 785,406 0.7112 -0.41%
2007-07-12 0 2.460 2.430 2.460 2.420 2.460 282,500 688,025 2.4355 0.713 0.704 0.713 0.701 0.713 975,284 0.7055 2.07%
2007-07-11 0 2.410 2.410 2.420 2.390 2.410 175,000 420,675 2.4039 0.698 0.698 0.701 0.692 0.698 604,158 0.6963 0.42%
2007-07-10 0 2.400 2.390 2.410 2.390 2.420 447,500 1,076,425 2.4054 0.695 0.692 0.698 0.692 0.701 1,544,919 0.6968 0.00%
2007-07-09 0 2.400 2.400 2.410 2.390 2.420 315,500 758,150 2.4030 0.695 0.695 0.698 0.692 0.701 1,089,211 0.6961 0.42%
2007-07-06 0 2.390 2.380 2.390 2.370 2.400 577,500 1,377,150 2.3847 0.692 0.689 0.692 0.686 0.695 1,993,722 0.6907 0.00%
2007-07-05 0 2.390 2.390 2.400 2.370 2.400 712,500 1,702,450 2.3894 0.692 0.692 0.695 0.686 0.695 2,459,787 0.6921 0.42%
2007-07-04 0 2.380 2.350 2.380 2.380 2.420 480,000 1,149,825 2.3955 0.689 0.681 0.689 0.689 0.701 1,657,120 0.6939 -1.24%
2007-07-03 0 2.410 2.400 2.410 2.400 2.420 467,500 1,127,025 2.4107 0.698 0.695 0.698 0.695 0.701 1,613,966 0.6983 0.00%
2007-06-29 0 2.410 2.410 2.420 2.400 2.420 310,000 746,900 2.4094 0.698 0.698 0.701 0.695 0.701 1,070,223 0.6979 0.42%
2007-06-28 0 2.400 2.390 2.400 2.390 2.410 290,000 695,600 2.3986 0.695 0.692 0.695 0.692 0.698 1,001,177 0.6948 1.27%
2007-06-27 0 2.370 2.370 2.390 2.360 2.450 685,000 1,640,525 2.3949 0.686 0.686 0.692 0.684 0.710 2,364,848 0.6937 -0.84%
2007-06-26 0 2.390 2.390 2.400 2.350 2.400 882,500 2,108,850 2.3896 0.692 0.692 0.695 0.681 0.695 3,046,684 0.6922 3.02%
2007-06-25 0 2.320 2.320 2.340 2.280 2.390 807,500 1,877,000 2.3245 0.672 0.672 0.678 0.660 0.692 2,787,759 0.6733 2.65%
2007-06-22 0 2.260 2.250 2.260 2.220 2.260 235,000 527,550 2.2449 0.655 0.652 0.655 0.643 0.655 811,298 0.6503 1.35%
2007-06-21 0 2.230 2.230 2.260 2.210 2.280 392,500 877,975 2.2369 0.646 0.646 0.655 0.640 0.660 1,355,041 0.6479 0.00%
2007-06-20 0 2.230 2.230 2.240 2.190 2.290 642,500 1,417,050 2.2055 0.646 0.646 0.649 0.634 0.663 2,218,124 0.6389 0.00%
2007-06-18 0 2.230 2.230 2.240 2.200 2.300 590,000 1,328,475 2.2517 0.646 0.646 0.649 0.637 0.666 2,036,876 0.6522 -0.89%
2007-06-15 0 2.250 2.250 2.270 2.220 2.300 287,500 645,650 2.2457 0.652 0.652 0.658 0.643 0.666 992,546 0.6505 0.00%
2007-06-14 0 2.250 2.210 2.250 2.210 2.300 225,000 504,300 2.2413 0.652 0.640 0.652 0.640 0.666 776,775 0.6492 1.35%
2007-06-13 0 2.220 2.210 2.240 2.200 2.250 182,500 404,500 2.2164 0.643 0.640 0.649 0.637 0.652 630,051 0.6420 -1.33%
2007-06-12 0 2.250 2.240 2.260 2.240 2.250 210,000 471,350 2.2445 0.652 0.649 0.655 0.649 0.652 724,990 0.6501 0.45%
2007-06-11 0 2.240 2.200 2.250 2.160 2.250 332,500 731,350 2.1995 0.649 0.637 0.652 0.626 0.652 1,147,901 0.6371 1.36%
2007-06-08 0 2.210 2.210 2.220 2.150 2.220 207,500 451,250 2.1747 0.640 0.640 0.643 0.623 0.643 716,359 0.6299 -0.90%
2007-06-07 0 2.230 2.210 2.230 2.160 2.250 742,500 1,624,525 2.1879 0.646 0.640 0.646 0.626 0.652 2,563,357 0.6337 -1.33%
2007-06-06 0 2.260 2.250 2.260 2.250 2.310 425,000 970,525 2.2836 0.655 0.652 0.655 0.652 0.669 1,467,241 0.6615 -1.53%
2007-06-05 0 2.360 2.350 2.380 2.300 2.400 1,515,000 3,568,100 2.3552 0.665 0.662 0.670 0.648 0.676 5,378,419 0.6634 -0.84%
2007-06-04 0 2.380 2.370 2.380 2.280 2.600 3,027,500 7,237,650 2.3906 0.670 0.668 0.670 0.642 0.732 10,747,962 0.6734 6.25%
2007-06-01 0 2.240 2.230 2.240 2.190 2.250 805,000 1,786,100 2.2188 0.631 0.628 0.631 0.617 0.634 2,857,840 0.6250 3.23%
2007-05-31 0 2.170 2.170 2.180 2.130 2.180 245,000 531,000 2.1673 0.611 0.611 0.614 0.600 0.614 869,777 0.6105 0.46%
2007-05-30 0 2.160 2.150 2.170 2.130 2.170 522,500 1,123,825 2.1509 0.608 0.606 0.611 0.600 0.611 1,854,933 0.6059 1.41%
2007-05-29 0 2.130 2.120 2.150 2.120 2.230 860,000 1,863,600 2.1670 0.600 0.597 0.606 0.597 0.628 3,053,096 0.6104 -0.93%
2007-05-28 0 2.150 2.150 2.170 2.070 2.160 1,097,500 2,341,475 2.1335 0.606 0.606 0.611 0.583 0.608 3,896,247 0.6010 4.88%
2007-05-25 0 2.050 2.050 2.060 2.030 2.100 870,000 1,792,850 2.0607 0.577 0.577 0.580 0.572 0.592 3,088,597 0.5805 1.49%
2007-05-23 0 2.020 2.000 2.020 1.990 2.030 722,500 1,450,975 2.0083 0.569 0.563 0.569 0.561 0.572 2,564,956 0.5657 2.02%
2007-05-22 0 1.980 1.980 1.990 1.980 2.000 220,000 437,400 1.9882 0.558 0.558 0.561 0.558 0.563 781,025 0.5600 0.00%
2007-05-21 0 1.980 1.980 1.990 1.980 1.990 90,000 178,300 1.9811 0.558 0.558 0.561 0.558 0.561 319,510 0.5580 0.00%
2007-05-18 0 1.980 1.980 1.990 1.960 1.980 345,000 678,925 1.9679 0.558 0.558 0.561 0.552 0.558 1,224,788 0.5543 0.00%
2007-05-17 0 1.980 1.960 1.980 1.960 1.980 120,000 236,425 1.9702 0.558 0.552 0.558 0.552 0.558 426,013 0.5550 0.51%
2007-05-16 0 1.970 1.970 1.980 1.970 1.990 222,500 440,850 1.9813 0.555 0.555 0.558 0.555 0.561 789,900 0.5581 -0.51%
2007-05-15 0 1.980 1.970 1.980 1.970 1.980 240,000 474,400 1.9767 0.558 0.555 0.558 0.555 0.558 852,027 0.5568 1.02%
2007-05-14 0 1.960 1.960 1.980 1.930 1.970 327,500 641,075 1.9575 0.552 0.552 0.558 0.544 0.555 1,162,661 0.5514 1.03%
2007-05-11 0 1.940 1.940 1.960 1.930 1.960 425,000 828,650 1.9498 0.546 0.546 0.552 0.544 0.552 1,508,797 0.5492 -0.51%
2007-05-10 0 1.950 1.950 1.960 1.950 1.960 145,000 283,250 1.9534 0.549 0.549 0.552 0.549 0.552 514,766 0.5502 -0.51%
2007-05-09 0 1.960 1.950 1.960 1.950 1.960 135,000 263,750 1.9537 0.552 0.549 0.552 0.549 0.552 479,265 0.5503 0.51%
2007-05-08 0 1.950 1.950 1.970 1.940 1.970 432,500 843,800 1.9510 0.549 0.549 0.555 0.546 0.555 1,535,423 0.5496 0.00%
2007-05-07 0 1.950 1.950 1.960 1.940 1.970 315,000 615,000 1.9524 0.549 0.549 0.552 0.546 0.555 1,118,285 0.5499 -0.51%
2007-05-04 0 1.960 1.950 1.970 1.950 1.970 120,000 235,000 1.9583 0.552 0.549 0.555 0.549 0.555 426,013 0.5516 1.03%
2007-05-03 0 1.940 1.940 1.950 1.940 1.960 282,500 550,250 1.9478 0.546 0.546 0.549 0.546 0.552 1,002,906 0.5487 -0.51%
2007-05-02 0 1.950 1.940 1.960 1.950 1.970 282,500 553,125 1.9580 0.549 0.546 0.552 0.549 0.555 1,002,906 0.5515 -0.51%
2007-04-30 0 1.960 1.950 1.960 1.940 1.960 487,500 950,550 1.9498 0.552 0.549 0.552 0.546 0.552 1,730,679 0.5492 0.51%
2007-04-27 0 1.950 1.950 1.960 1.940 1.950 185,000 360,400 1.9481 0.549 0.549 0.552 0.546 0.549 656,771 0.5487 0.00%
2007-04-26 0 1.950 1.950 1.960 1.940 1.960 195,000 380,575 1.9517 0.549 0.549 0.552 0.546 0.552 692,272 0.5497 0.00%
2007-04-25 0 1.950 1.940 1.950 1.940 1.960 287,500 560,425 1.9493 0.549 0.546 0.549 0.546 0.552 1,020,657 0.5491 0.52%
2007-04-24 0 1.940 1.940 1.950 1.940 1.960 405,000 791,950 1.9554 0.546 0.546 0.549 0.546 0.552 1,437,795 0.5508 -0.51%
2007-04-23 0 1.950 1.940 1.950 1.930 1.950 250,000 485,350 1.9414 0.549 0.546 0.549 0.544 0.549 887,528 0.5469 0.00%
2007-04-20 0 1.950 1.950 1.970 1.950 1.980 580,000 1,140,425 1.9663 0.549 0.549 0.555 0.549 0.558 2,059,065 0.5539 -1.52%
2007-04-19 0 1.980 1.980 1.990 1.910 1.990 575,000 1,123,700 1.9543 0.558 0.558 0.561 0.538 0.561 2,041,314 0.5505 -0.50%
2007-04-18 0 1.990 1.980 2.000 1.970 2.000 525,000 1,044,875 1.9902 0.561 0.558 0.563 0.555 0.563 1,863,808 0.5606 0.00%
2007-04-17 0 1.990 1.980 1.990 1.970 1.990 247,500 490,850 1.9832 0.561 0.558 0.561 0.555 0.561 878,653 0.5586 0.51%
2007-04-16 0 1.980 1.970 1.980 1.910 1.980 365,000 717,000 1.9644 0.558 0.555 0.558 0.538 0.558 1,295,791 0.5533 2.06%
2007-04-13 0 1.940 1.940 1.950 1.940 1.970 215,000 419,125 1.9494 0.546 0.546 0.549 0.546 0.555 763,274 0.5491 -0.51%
2007-04-12 0 1.950 1.940 1.950 1.950 1.970 495,000 972,100 1.9638 0.549 0.546 0.549 0.549 0.555 1,757,305 0.5532 -1.02%
2007-04-11 0 1.970 1.970 1.980 1.950 1.970 615,000 1,205,650 1.9604 0.555 0.555 0.558 0.549 0.555 2,183,319 0.5522 1.55%
2007-04-10 0 1.940 1.930 1.940 1.920 1.950 347,500 673,875 1.9392 0.546 0.544 0.546 0.541 0.549 1,233,664 0.5462 2.65%
2007-04-04 0 1.890 1.880 1.900 1.870 1.890 240,000 451,850 1.8827 0.532 0.530 0.535 0.527 0.532 852,027 0.5303 1.61%
2007-04-03 0 1.860 1.860 1.880 1.850 1.870 62,500 116,325 1.8612 0.524 0.524 0.530 0.521 0.527 221,882 0.5243 0.54%
2007-04-02 0 1.850 1.850 1.870 1.850 1.870 40,000 74,200 1.8550 0.521 0.521 0.527 0.521 0.527 142,004 0.5225 -1.07%
2007-03-30 0 1.870 1.860 1.870 1.870 1.870 10,000 18,700 1.8700 0.527 0.524 0.527 0.527 0.527 35,501 0.5267 0.54%
2007-03-29 0 1.860 1.860 1.890 1.850 1.880 162,500 303,550 1.8680 0.524 0.524 0.532 0.521 0.530 576,893 0.5262 0.54%
2007-03-28 0 1.850 1.840 1.870 1.850 1.880 100,000 186,100 1.8610 0.521 0.518 0.527 0.521 0.530 355,011 0.5242 -1.60%
2007-03-27 0 1.880 1.850 1.880 1.850 1.880 222,500 412,975 1.8561 0.530 0.521 0.530 0.521 0.530 789,900 0.5228 0.00%
2007-03-26 0 1.880 1.860 1.880 1.860 1.880 127,500 237,250 1.8608 0.530 0.524 0.530 0.524 0.530 452,639 0.5241 1.08%
2007-03-23 0 1.860 1.860 1.880 1.860 1.880 82,500 154,550 1.8733 0.524 0.524 0.530 0.524 0.530 292,884 0.5277 0.00%
2007-03-22 0 1.860 1.850 1.870 1.840 1.860 267,500 494,600 1.8490 0.524 0.521 0.527 0.518 0.524 949,655 0.5208 0.00%
2007-03-21 0 1.860 1.840 1.870 1.830 1.870 112,500 209,225 1.8598 0.524 0.518 0.527 0.515 0.527 399,388 0.5239 0.54%
2007-03-20 0 1.850 1.840 1.850 1.840 1.850 157,500 289,975 1.8411 0.521 0.518 0.521 0.518 0.521 559,143 0.5186 0.54%
2007-03-19 0 1.840 1.830 1.840 1.830 1.850 75,000 137,625 1.8350 0.518 0.515 0.518 0.515 0.521 266,258 0.5169 2.22%
2007-03-16 0 1.800 1.800 1.820 1.800 1.840 145,000 264,300 1.8228 0.507 0.507 0.513 0.507 0.518 514,766 0.5134 -1.10%
2007-03-15 0 1.820 1.820 1.860 1.810 1.870 230,000 420,300 1.8274 0.513 0.513 0.524 0.510 0.527 816,526 0.5147 1.68%
2007-03-14 0 1.790 1.790 1.820 1.790 1.840 920,000 1,665,475 1.8103 0.504 0.504 0.513 0.504 0.518 3,266,103 0.5099 -4.28%
2007-03-13 0 1.870 1.840 1.870 1.870 1.880 47,500 89,025 1.8742 0.527 0.518 0.527 0.527 0.530 168,630 0.5279 -0.53%
2007-03-12 0 1.880 1.860 1.880 1.860 1.880 97,500 182,250 1.8692 0.530 0.524 0.530 0.524 0.530 346,136 0.5265 1.08%
2007-03-09 0 1.860 1.850 1.900 1.860 1.880 162,500 303,300 1.8665 0.524 0.521 0.535 0.524 0.530 576,893 0.5257 1.09%
2007-03-08 0 1.840 1.840 1.870 1.820 1.840 80,000 146,700 1.8338 0.518 0.518 0.527 0.513 0.518 284,009 0.5165 1.10%
2007-03-07 0 1.820 1.820 1.840 1.800 1.870 212,500 387,575 1.8239 0.513 0.513 0.518 0.507 0.527 754,399 0.5138 -1.09%
2007-03-06 0 1.840 1.840 1.860 1.760 1.840 177,500 319,850 1.8020 0.518 0.518 0.524 0.496 0.518 630,145 0.5076 3.95%
2007-03-05 0 1.770 1.770 1.780 1.760 1.830 532,500 949,125 1.7824 0.499 0.499 0.501 0.496 0.515 1,890,434 0.5021 -4.84%
2007-03-02 0 1.860 1.860 1.870 1.860 1.910 292,500 549,050 1.8771 0.524 0.524 0.527 0.524 0.538 1,038,408 0.5287 -3.12%
2007-03-01 0 1.920 1.910 1.920 1.880 1.950 237,500 452,850 1.9067 0.541 0.538 0.541 0.530 0.549 843,151 0.5371 3.23%
2007-02-28 0 1.860 1.860 1.870 1.760 1.870 360,000 668,175 1.8560 0.524 0.524 0.527 0.496 0.527 1,278,040 0.5228 -2.62%
2007-02-27 0 1.910 1.910 1.920 1.900 1.950 725,000 1,399,100 1.9298 0.538 0.538 0.541 0.535 0.549 2,573,831 0.5436 -2.05%
2007-02-26 0 1.950 1.920 1.980 1.810 1.950 432,500 805,300 1.8620 0.549 0.541 0.558 0.510 0.549 1,535,423 0.5245 7.14%
2007-02-23 0 1.820 1.820 1.830 1.810 1.840 70,000 127,175 1.8168 0.513 0.513 0.515 0.510 0.518 248,508 0.5118 1.11%
2007-02-22 0 1.800 1.790 1.830 1.740 1.820 490,000 879,375 1.7946 0.507 0.504 0.515 0.490 0.513 1,739,555 0.5055 2.86%
2007-02-21 0 1.750 1.740 1.770 1.710 1.770 362,500 634,650 1.7508 0.493 0.490 0.499 0.482 0.499 1,286,915 0.4932 2.34%
2007-02-16 0 1.710 1.710 1.720 1.710 1.720 130,000 223,400 1.7185 0.482 0.482 0.484 0.482 0.484 461,514 0.4841 -0.58%
2007-02-15 0 1.720 1.720 1.730 1.700 1.720 75,000 128,550 1.7140 0.484 0.484 0.487 0.479 0.484 266,258 0.4828 0.00%
2007-02-14 0 1.720 1.710 1.720 1.720 1.730 160,000 275,625 1.7227 0.484 0.482 0.484 0.484 0.487 568,018 0.4852 0.58%
2007-02-13 0 1.710 1.710 1.720 1.700 1.730 325,000 559,800 1.7225 0.482 0.482 0.484 0.479 0.487 1,153,786 0.4852 -1.16%
2007-02-12 0 1.730 1.720 1.730 1.710 1.730 142,500 245,000 1.7193 0.487 0.484 0.487 0.482 0.487 505,891 0.4843 0.58%
2007-02-09 0 1.720 1.710 1.720 1.710 1.720 60,000 102,700 1.7117 0.484 0.482 0.484 0.482 0.484 213,007 0.4821 1.18%
2007-02-08 0 1.700 1.690 1.720 1.700 1.700 30,000 50,900 1.6967 0.479 0.476 0.484 0.479 0.479 106,503 0.4779 -1.16%
2007-02-07 0 1.720 1.690 1.730 1.700 1.720 132,500 226,400 1.7087 0.484 0.476 0.487 0.479 0.484 470,390 0.4813 1.18%
2007-02-06 0 1.700 1.700 1.710 1.680 1.730 242,500 415,300 1.7126 0.479 0.479 0.482 0.473 0.487 860,902 0.4824 1.19%
2007-02-05 0 1.680 1.680 1.700 1.680 1.700 182,500 307,400 1.6844 0.473 0.473 0.479 0.473 0.479 647,895 0.4745 0.00%
2007-02-02 0 1.680 1.680 1.710 1.670 1.670 227,500 379,925 1.6700 0.473 0.473 0.482 0.470 0.470 807,650 0.4704 0.00%
2007-02-01 0 1.680 1.680 1.700 1.680 1.710 130,000 219,850 1.6912 0.473 0.473 0.479 0.473 0.482 461,514 0.4764 -1.18%
2007-01-31 0 1.700 1.700 1.710 1.700 1.700 80,000 136,000 1.7000 0.479 0.479 0.482 0.479 0.479 284,009 0.4789 -1.16%
2007-01-30 0 1.720 1.710 1.720 1.680 1.730 765,000 1,314,075 1.7177 0.484 0.482 0.484 0.473 0.487 2,715,835 0.4839 2.99%
2007-01-29 0 1.670 1.660 1.680 1.660 1.670 55,000 91,550 1.6645 0.470 0.468 0.473 0.468 0.470 195,256 0.4689 0.60%
2007-01-26 0 1.660 1.650 1.660 1.640 1.660 140,000 231,900 1.6564 0.468 0.465 0.468 0.462 0.468 497,016 0.4666 0.00%
2007-01-25 0 1.660 1.640 1.660 1.640 1.660 90,000 148,650 1.6517 0.468 0.462 0.468 0.462 0.468 319,510 0.4652 0.61%
2007-01-24 0 1.650 1.650 1.660 1.640 1.650 145,000 238,950 1.6479 0.465 0.465 0.468 0.462 0.465 514,766 0.4642 0.61%
2007-01-23 0 1.640 1.640 1.670 1.630 1.660 540,000 887,100 1.6428 0.462 0.462 0.470 0.459 0.468 1,917,060 0.4627 -0.61%
2007-01-22 0 1.650 1.640 1.650 1.630 1.650 140,000 229,200 1.6371 0.465 0.462 0.465 0.459 0.465 497,016 0.4612 0.61%
2007-01-19 0 1.640 1.630 1.640 1.630 1.640 165,000 270,375 1.6386 0.462 0.459 0.462 0.459 0.462 585,768 0.4616 0.00%
2007-01-18 0 1.640 1.640 1.650 1.630 1.640 160,000 262,400 1.6400 0.462 0.462 0.465 0.459 0.462 568,018 0.4620 0.61%
2007-01-17 0 1.630 1.630 1.640 1.600 1.640 207,500 337,525 1.6266 0.459 0.459 0.462 0.451 0.462 736,648 0.4582 -0.61%
2007-01-16 0 1.640 1.630 1.640 1.640 1.640 67,500 110,325 1.6344 0.462 0.459 0.462 0.462 0.462 239,633 0.4604 1.23%
2007-01-15 0 1.620 1.620 1.630 1.620 1.640 260,000 423,500 1.6288 0.456 0.456 0.459 0.456 0.462 923,029 0.4588 -0.61%
2007-01-12 0 1.630 1.620 1.640 1.630 1.650 105,000 171,250 1.6310 0.459 0.456 0.462 0.459 0.465 372,762 0.4594 0.62%
2007-01-11 0 1.620 1.620 1.650 1.620 1.640 232,500 379,600 1.6327 0.456 0.456 0.465 0.456 0.462 825,401 0.4599 0.00%
2007-01-10 0 1.620 1.620 1.640 1.610 1.620 90,000 145,400 1.6156 0.456 0.456 0.462 0.454 0.456 319,510 0.4551 -1.22%
2007-01-09 0 1.640 1.620 1.640 1.640 1.640 235,000 385,400 1.6400 0.462 0.456 0.462 0.462 0.462 834,276 0.4620 1.23%
2007-01-08 0 1.620 1.620 1.630 1.600 1.620 132,500 214,050 1.6155 0.456 0.456 0.459 0.451 0.456 470,390 0.4550 0.62%
2007-01-05 0 1.610 1.610 1.620 1.610 1.630 265,000 428,600 1.6174 0.454 0.454 0.456 0.454 0.459 940,780 0.4556 0.00%
2007-01-04 0 1.610 1.600 1.610 1.610 1.610 130,000 209,300 1.6100 0.454 0.451 0.454 0.454 0.454 461,514 0.4535 -0.62%
2007-01-03 0 1.620 1.620 1.630 1.610 1.630 332,500 537,425 1.6163 0.456 0.456 0.459 0.454 0.459 1,180,412 0.4553 0.00%
2007-01-02 0 1.620 1.610 1.620 1.600 1.620 260,000 418,650 1.6102 0.456 0.454 0.456 0.451 0.456 923,029 0.4536 0.43%
2006-12-29 0 1.640 1.630 1.640 1.630 1.640 420,000 687,000 1.6357 0.454 0.452 0.454 0.452 0.454 1,516,005 0.4532 0.61%
2006-12-28 0 1.630 1.620 1.630 1.620 1.640 405,000 659,800 1.6291 0.452 0.449 0.452 0.449 0.454 1,461,862 0.4513 1.24%
2006-12-27 0 1.610 1.610 1.630 1.600 1.620 400,000 647,000 1.6175 0.446 0.446 0.452 0.443 0.449 1,443,815 0.4481 -1.83%
2006-12-22 0 1.640 1.630 1.640 1.610 1.640 360,000 583,000 1.6194 0.454 0.452 0.454 0.446 0.454 1,299,433 0.4487 1.86%
2006-12-21 0 1.610 1.610 1.650 1.610 1.650 310,000 501,450 1.6176 0.446 0.446 0.457 0.446 0.457 1,118,956 0.4481 -1.23%
2006-12-20 0 1.630 1.620 1.640 1.620 1.630 382,500 621,650 1.6252 0.452 0.449 0.454 0.449 0.452 1,380,648 0.4503 0.00%
2006-12-19 0 1.630 1.630 1.650 1.590 1.650 530,000 860,850 1.6242 0.452 0.452 0.457 0.440 0.457 1,913,054 0.4500 -2.98%
2006-12-18 0 1.680 1.670 1.680 1.640 1.680 567,500 946,300 1.6675 0.465 0.463 0.465 0.454 0.465 2,048,412 0.4620 1.82%
2006-12-15 0 1.650 1.640 1.650 1.630 1.650 527,500 868,400 1.6463 0.457 0.454 0.457 0.452 0.457 1,904,031 0.4561 1.85%
2006-12-14 0 1.620 1.620 1.640 1.620 1.640 90,000 146,900 1.6322 0.449 0.449 0.454 0.449 0.454 324,858 0.4522 0.00%
2006-12-13 0 1.620 1.620 1.630 1.620 1.630 122,500 199,050 1.6249 0.449 0.449 0.452 0.449 0.452 442,168 0.4502 -0.61%
2006-12-12 0 1.630 1.620 1.630 1.620 1.640 117,500 191,750 1.6319 0.452 0.449 0.452 0.449 0.454 424,121 0.4521 -0.61%
2006-12-11 0 1.640 1.610 1.640 1.600 1.650 340,000 555,125 1.6327 0.454 0.446 0.454 0.443 0.457 1,227,242 0.4523 0.00%
2006-12-08 0 1.640 1.630 1.640 1.620 1.640 195,000 317,575 1.6286 0.454 0.452 0.454 0.449 0.454 703,860 0.4512 1.23%
2006-12-07 0 1.620 1.610 1.620 1.610 1.620 70,000 112,925 1.6132 0.449 0.446 0.449 0.446 0.449 252,668 0.4469 0.62%
2006-12-06 0 1.610 1.600 1.620 1.600 1.620 250,000 402,625 1.6105 0.446 0.443 0.449 0.443 0.449 902,384 0.4462 -0.62%
2006-12-05 0 1.620 1.600 1.620 1.600 1.620 222,500 356,450 1.6020 0.449 0.443 0.449 0.443 0.449 803,122 0.4438 1.25%
2006-12-04 0 1.600 1.580 1.600 1.600 1.600 20,000 32,000 1.6000 0.443 0.438 0.443 0.443 0.443 72,191 0.4433 0.00%
2006-12-01 0 1.600 1.570 1.600 1.570 1.600 167,500 264,175 1.5772 0.443 0.435 0.443 0.435 0.443 604,597 0.4369 1.27%
2006-11-30 0 1.580 1.570 1.600 1.570 1.590 620,000 977,000 1.5758 0.438 0.435 0.443 0.435 0.440 2,237,913 0.4366 0.00%
2006-11-29 0 1.580 1.580 1.600 1.580 1.590 122,500 194,050 1.5841 0.438 0.438 0.443 0.438 0.440 442,168 0.4389 0.64%
2006-11-28 0 1.570 1.570 1.590 1.570 1.590 380,000 599,900 1.5787 0.435 0.435 0.440 0.435 0.440 1,371,624 0.4374 -0.63%
2006-11-27 0 1.580 1.580 1.590 1.570 1.590 170,000 267,900 1.5759 0.438 0.438 0.440 0.435 0.440 613,621 0.4366 1.28%
2006-11-24 0 1.560 1.560 1.580 1.560 1.600 582,500 915,375 1.5715 0.432 0.432 0.438 0.432 0.443 2,102,555 0.4354 -1.27%
2006-11-23 0 1.580 1.580 1.590 1.580 1.600 115,000 182,900 1.5904 0.438 0.438 0.440 0.438 0.443 415,097 0.4406 -1.25%
2006-11-22 0 1.600 1.590 1.600 1.580 1.610 257,500 410,200 1.5930 0.443 0.440 0.443 0.438 0.446 929,456 0.4413 1.27%
2006-11-21 0 1.580 1.580 1.590 1.570 1.580 237,500 375,050 1.5792 0.438 0.438 0.440 0.435 0.438 857,265 0.4375 0.00%
2006-11-20 0 1.580 1.560 1.580 1.570 1.580 52,500 82,600 1.5733 0.438 0.432 0.438 0.435 0.438 189,501 0.4359 0.64%
2006-11-17 0 1.570 1.570 1.580 1.540 1.570 317,500 496,325 1.5632 0.435 0.435 0.438 0.427 0.435 1,146,028 0.4331 2.61%
2006-11-16 0 1.530 1.530 1.560 1.520 1.560 750,000 1,160,900 1.5479 0.424 0.424 0.432 0.421 0.432 2,707,153 0.4288 -1.92%
2006-11-15 0 1.560 1.560 1.580 1.560 1.560 240,000 374,400 1.5600 0.432 0.432 0.438 0.432 0.432 866,289 0.4322 0.00%
2006-11-14 0 1.560 1.560 1.570 1.560 1.570 305,000 476,100 1.5610 0.432 0.432 0.435 0.432 0.435 1,100,909 0.4325 -1.27%
2006-11-13 0 1.580 1.560 1.580 1.560 1.580 527,500 823,075 1.5603 0.438 0.432 0.438 0.432 0.438 1,904,031 0.4323 1.28%
2006-11-10 0 1.560 1.550 1.570 1.560 1.570 132,500 207,500 1.5660 0.432 0.429 0.435 0.432 0.435 478,264 0.4339 -0.64%
2006-11-09 0 1.570 1.570 1.590 1.550 1.570 462,500 719,975 1.5567 0.435 0.435 0.440 0.429 0.435 1,669,411 0.4313 0.64%
2006-11-08 0 1.560 1.550 1.560 1.540 1.560 200,000 310,300 1.5515 0.432 0.429 0.432 0.427 0.432 721,907 0.4298 0.65%
2006-11-07 0 1.550 1.550 1.570 1.550 1.570 205,000 320,625 1.5640 0.429 0.429 0.435 0.429 0.435 739,955 0.4333 -0.64%
2006-11-06 0 1.560 1.550 1.560 1.540 1.560 300,000 463,475 1.5449 0.432 0.429 0.432 0.427 0.432 1,082,861 0.4280 0.65%
2006-11-03 0 1.550 1.550 1.570 1.550 1.560 95,000 147,900 1.5568 0.429 0.429 0.435 0.429 0.432 342,906 0.4313 0.00%
2006-11-02 0 1.550 1.550 1.570 1.550 1.580 142,500 222,125 1.5588 0.429 0.429 0.435 0.429 0.438 514,359 0.4318 -0.64%
2006-11-01 0 1.560 1.560 1.570 1.540 1.560 570,000 879,775 1.5435 0.432 0.432 0.435 0.427 0.432 2,057,436 0.4276 0.65%
2006-10-31 0 1.550 1.550 1.570 1.550 1.550 40,000 62,000 1.5500 0.429 0.429 0.435 0.429 0.429 144,381 0.4294 0.00%
2006-10-27 0 1.550 1.550 1.560 1.540 1.570 455,000 705,325 1.5502 0.429 0.429 0.432 0.427 0.435 1,642,339 0.4295 -1.27%
2006-10-26 0 1.570 1.550 1.570 1.560 1.570 85,000 132,650 1.5606 0.435 0.429 0.435 0.432 0.435 306,811 0.4324 0.64%
2006-10-25 0 1.560 1.560 1.600 1.560 1.600 150,000 235,600 1.5707 0.432 0.432 0.443 0.432 0.443 541,431 0.4351 -0.64%
2006-10-24 0 1.570 1.560 1.570 1.560 1.580 340,000 534,700 1.5726 0.435 0.432 0.435 0.432 0.438 1,227,242 0.4357 1.29%
2006-10-23 0 1.550 1.550 1.580 1.550 1.550 410,000 635,500 1.5500 0.429 0.429 0.438 0.429 0.429 1,479,910 0.4294 -0.64%
2006-10-20 0 1.560 1.560 1.580 1.550 1.590 272,500 426,875 1.5665 0.432 0.432 0.438 0.429 0.440 983,599 0.4340 -1.27%
2006-10-19 0 1.580 1.580 1.590 1.580 1.590 130,000 206,400 1.5877 0.438 0.438 0.440 0.438 0.440 469,240 0.4399 -0.63%
2006-10-18 0 1.590 1.580 1.590 1.580 1.590 115,000 182,400 1.5861 0.440 0.438 0.440 0.438 0.440 415,097 0.4394 1.27%
2006-10-17 0 1.570 1.570 1.580 1.570 1.580 480,000 753,900 1.5706 0.435 0.435 0.438 0.435 0.438 1,732,578 0.4351 -0.63%
2006-10-16 0 1.580 1.580 1.590 1.570 1.580 160,000 251,600 1.5725 0.438 0.438 0.440 0.435 0.438 577,526 0.4357 0.64%
2006-10-13 0 1.570 1.570 1.590 1.570 1.590 582,500 918,725 1.5772 0.435 0.435 0.440 0.435 0.440 2,102,555 0.4370 -1.26%
2006-10-12 0 1.640 1.630 1.650 1.630 1.640 707,500 1,159,050 1.6382 0.440 0.438 0.443 0.438 0.440 2,634,054 0.4400 0.00%
2006-10-11 0 1.640 1.630 1.640 1.620 1.640 225,000 366,975 1.6310 0.440 0.438 0.440 0.435 0.440 837,685 0.4381 0.00%
2006-10-10 0 1.640 1.630 1.640 1.630 1.640 417,500 683,075 1.6361 0.440 0.438 0.440 0.438 0.440 1,554,371 0.4395 0.00%
2006-10-09 0 1.640 1.630 1.640 1.620 1.640 177,500 289,600 1.6315 0.440 0.438 0.440 0.435 0.440 660,840 0.4382 1.23%
2006-10-06 0 1.620 1.620 1.630 1.620 1.630 377,500 614,050 1.6266 0.435 0.435 0.438 0.435 0.438 1,405,449 0.4369 0.00%
2006-10-05 0 1.620 1.620 1.630 1.620 1.630 525,000 854,775 1.6281 0.435 0.435 0.438 0.435 0.438 1,954,598 0.4373 0.62%
2006-10-04 0 1.610 1.610 1.630 1.610 1.620 420,000 678,150 1.6146 0.432 0.432 0.438 0.432 0.435 1,563,679 0.4337 0.00%
2006-10-03 0 1.610 1.600 1.610 1.600 1.610 365,000 586,275 1.6062 0.432 0.430 0.432 0.430 0.432 1,358,911 0.4314 0.00%
2006-09-29 0 1.610 1.610 1.620 1.600 1.620 602,500 972,125 1.6135 0.432 0.432 0.435 0.430 0.435 2,243,134 0.4334 -0.62%
2006-09-28 0 1.620 1.610 1.620 1.610 1.640 1,232,500 2,005,425 1.6271 0.435 0.432 0.435 0.432 0.440 4,588,652 0.4370 0.62%
2006-09-27 0 1.610 1.600 1.620 1.600 1.620 1,262,500 2,029,275 1.6073 0.432 0.430 0.435 0.430 0.435 4,700,343 0.4317 1.90%
2006-09-26 0 1.580 1.570 1.580 1.540 1.580 1,830,000 2,857,250 1.5613 0.424 0.422 0.424 0.414 0.424 6,813,171 0.4194 3.95%
2006-09-25 0 1.520 1.520 1.550 1.510 1.560 907,500 1,404,275 1.5474 0.408 0.408 0.416 0.406 0.419 3,378,663 0.4156 -0.65%
2006-09-22 0 1.530 1.520 1.540 1.530 1.530 230,000 351,900 1.5300 0.411 0.408 0.414 0.411 0.411 856,300 0.4110 0.66%
2006-09-21 0 1.520 1.500 1.530 1.520 1.520 170,000 258,400 1.5200 0.408 0.403 0.411 0.408 0.408 632,918 0.4083 0.00%
2006-09-20 0 1.520 1.510 1.520 1.510 1.530 137,500 209,350 1.5225 0.408 0.406 0.408 0.406 0.411 511,919 0.4090 0.00%
2006-09-19 0 1.520 1.510 1.520 1.520 1.520 212,500 323,000 1.5200 0.408 0.406 0.408 0.408 0.408 791,147 0.4083 0.00%
2006-09-18 0 1.520 1.500 1.520 1.500 1.520 187,500 283,875 1.5140 0.408 0.403 0.408 0.403 0.408 698,071 0.4067 0.66%
2006-09-15 0 1.510 1.510 1.520 1.500 1.520 557,500 839,450 1.5057 0.406 0.406 0.408 0.403 0.408 2,075,597 0.4044 0.67%
2006-09-14 0 1.500 1.490 1.500 1.500 1.500 415,000 622,500 1.5000 0.403 0.400 0.403 0.403 0.403 1,545,063 0.4029 0.00%
2006-09-13 0 1.500 1.490 1.500 1.500 1.500 570,000 855,000 1.5000 0.403 0.400 0.403 0.403 0.403 2,122,135 0.4029 0.00%
2006-09-12 0 1.500 1.490 1.500 1.490 1.500 302,500 450,850 1.4904 0.403 0.400 0.403 0.400 0.403 1,126,221 0.4003 0.67%
2006-09-11 0 1.490 1.480 1.490 1.490 1.490 302,500 450,525 1.4893 0.400 0.398 0.400 0.400 0.400 1,126,221 0.4000 0.00%
2006-09-08 0 1.490 1.480 1.500 1.490 1.500 292,500 436,950 1.4938 0.400 0.398 0.403 0.400 0.403 1,088,990 0.4012 -0.67%
2006-09-07 0 1.500 1.490 1.500 1.480 1.500 400,000 596,150 1.4904 0.403 0.400 0.403 0.398 0.403 1,489,218 0.4003 0.67%
2006-09-06 0 1.490 1.480 1.490 1.480 1.490 70,000 103,625 1.4804 0.400 0.398 0.400 0.398 0.400 260,613 0.3976 1.36%
2006-09-05 0 1.470 1.470 1.490 1.470 1.480 222,500 329,175 1.4794 0.395 0.395 0.400 0.395 0.398 828,377 0.3974 -0.68%
2006-09-04 0 1.480 1.480 1.490 1.480 1.490 230,000 341,400 1.4843 0.398 0.398 0.400 0.398 0.400 856,300 0.3987 0.00%
2006-09-01 0 1.480 1.470 1.480 1.470 1.480 297,500 439,400 1.4770 0.398 0.395 0.398 0.395 0.398 1,107,606 0.3967 0.00%
2006-08-31 0 1.480 1.470 1.480 1.480 1.480 80,000 118,400 1.4800 0.398 0.395 0.398 0.398 0.398 297,844 0.3975 0.68%
2006-08-30 0 1.470 1.470 1.480 1.470 1.480 267,500 393,475 1.4709 0.395 0.395 0.398 0.395 0.398 995,914 0.3951 -0.68%
2006-08-29 0 1.480 1.470 1.490 1.470 1.480 60,000 88,725 1.4788 0.398 0.395 0.400 0.395 0.398 223,383 0.3972 0.68%
2006-08-28 0 1.470 1.470 1.490 1.470 1.490 382,500 567,925 1.4848 0.395 0.395 0.400 0.395 0.400 1,424,064 0.3988 -0.68%
2006-08-25 0 1.480 1.480 1.490 1.480 1.480 122,500 181,300 1.4800 0.398 0.398 0.400 0.398 0.398 456,073 0.3975 0.68%
2006-08-24 0 1.470 1.470 1.480 1.470 1.480 265,000 391,400 1.4770 0.395 0.395 0.398 0.395 0.398 986,607 0.3967 -0.68%
2006-08-23 0 1.480 1.480 1.490 1.480 1.490 82,500 122,500 1.4848 0.398 0.398 0.400 0.398 0.400 307,151 0.3988 0.00%
2006-08-22 0 1.480 1.480 1.490 1.480 1.490 85,000 126,150 1.4841 0.398 0.398 0.400 0.398 0.400 316,459 0.3986 0.00%
2006-08-21 0 1.480 1.480 1.490 1.480 1.490 155,000 229,950 1.4835 0.398 0.398 0.400 0.398 0.400 577,072 0.3985 -0.67%
2006-08-18 0 1.490 1.480 1.490 1.480 1.490 237,500 353,000 1.4863 0.400 0.398 0.400 0.398 0.400 884,223 0.3992 0.68%
2006-08-17 0 1.480 1.480 1.490 1.480 1.490 107,500 159,200 1.4809 0.398 0.398 0.400 0.398 0.400 400,227 0.3978 -0.67%
2006-08-16 0 1.490 1.480 1.490 1.480 1.490 62,500 92,850 1.4856 0.400 0.398 0.400 0.398 0.400 232,690 0.3990 0.68%
2006-08-15 0 1.480 1.470 1.480 1.470 1.490 230,000 339,650 1.4767 0.398 0.395 0.398 0.395 0.400 856,300 0.3966 0.68%
2006-08-14 0 1.470 1.470 1.490 1.470 1.480 122,500 180,100 1.4702 0.395 0.395 0.400 0.395 0.398 456,073 0.3949 -0.68%
2006-08-11 0 1.480 1.480 1.490 1.480 1.480 55,000 81,400 1.4800 0.398 0.398 0.400 0.398 0.398 204,767 0.3975 0.00%
2006-08-10 0 1.480 1.480 1.490 1.480 1.490 290,000 430,325 1.4839 0.398 0.398 0.400 0.398 0.400 1,079,683 0.3986 0.68%
2006-08-09 0 1.470 1.470 1.480 1.470 1.470 242,500 356,475 1.4700 0.395 0.395 0.398 0.395 0.395 902,838 0.3948 -0.68%
2006-08-08 0 1.480 1.480 1.490 1.480 1.490 205,000 304,350 1.4846 0.398 0.398 0.400 0.398 0.400 763,224 0.3988 0.00%
2006-08-07 0 1.480 1.470 1.480 1.470 1.480 120,000 176,700 1.4725 0.398 0.395 0.398 0.395 0.398 446,765 0.3955 0.68%
2006-08-04 0 1.470 1.470 1.480 1.470 1.490 120,000 177,600 1.4800 0.395 0.395 0.398 0.395 0.400 446,765 0.3975 -1.34%
2006-08-03 0 1.490 1.480 1.490 1.490 1.490 10,000 14,900 1.4900 0.400 0.398 0.400 0.400 0.400 37,230 0.4002 0.00%
2006-08-02 0 1.490 1.470 1.490 1.490 1.500 75,000 111,975 1.4930 0.400 0.395 0.400 0.400 0.403 279,228 0.4010 0.68%
2006-08-01 0 1.480 1.470 1.480 1.460 1.480 150,000 219,050 1.4603 0.398 0.395 0.398 0.392 0.398 558,457 0.3922 1.37%
2006-07-31 0 1.460 1.460 1.480 1.460 1.480 452,500 660,700 1.4601 0.392 0.392 0.398 0.392 0.398 1,684,677 0.3922 -1.35%
2006-07-28 0 1.480 1.470 1.480 1.470 1.480 565,000 833,375 1.4750 0.398 0.395 0.398 0.395 0.398 2,103,520 0.3962 0.00%
2006-07-27 0 1.480 1.470 1.490 1.480 1.490 537,500 797,575 1.4839 0.398 0.395 0.400 0.398 0.400 2,001,136 0.3986 0.00%
2006-07-26 0 1.480 1.480 1.500 1.470 1.480 697,500 1,032,200 1.4799 0.398 0.398 0.403 0.395 0.398 2,596,823 0.3975 0.00%
2006-07-25 0 1.480 1.470 1.480 1.470 1.500 550,000 815,000 1.4818 0.398 0.395 0.398 0.395 0.403 2,047,674 0.3980 -0.67%
2006-07-24 0 1.490 1.490 1.500 1.490 1.510 560,000 838,575 1.4975 0.400 0.400 0.403 0.400 0.406 2,084,905 0.4022 0.00%
2006-07-21 0 1.490 1.470 1.490 1.470 1.500 242,500 358,375 1.4778 0.400 0.395 0.400 0.395 0.403 902,838 0.3969 -0.67%
2006-07-20 0 1.500 1.460 1.500 1.470 1.500 478,800 710,584 1.4841 0.403 0.392 0.403 0.395 0.403 1,782,594 0.3986 2.74%
2006-07-19 0 1.460 1.450 1.460 1.460 1.480 237,500 348,900 1.4691 0.392 0.389 0.392 0.392 0.398 884,223 0.3946 -0.68%
2006-07-18 0 1.470 1.460 1.470 1.450 1.470 92,500 135,075 1.4603 0.395 0.392 0.395 0.389 0.395 344,382 0.3922 1.38%
2006-07-17 0 1.450 1.450 1.460 1.440 1.450 45,000 65,200 1.4489 0.389 0.389 0.392 0.387 0.389 167,537 0.3892 0.00%
2006-07-14 0 1.450 1.450 1.460 1.430 1.450 277,500 401,375 1.4464 0.389 0.389 0.392 0.384 0.389 1,033,145 0.3885 0.00%
2006-07-13 0 1.450 1.450 1.460 1.450 1.460 380,000 552,900 1.4550 0.389 0.389 0.392 0.389 0.392 1,414,757 0.3908 -2.03%
2006-07-12 0 1.480 1.460 1.480 1.480 1.490 235,000 347,900 1.4804 0.398 0.392 0.398 0.398 0.400 874,915 0.3976 0.68%
2006-07-11 0 1.520 1.520 1.530 1.520 1.540 565,000 864,400 1.5299 0.395 0.395 0.397 0.395 0.400 2,175,068 0.3974 -1.30%
2006-07-10 0 1.540 1.530 1.540 1.520 1.540 1,615,000 2,465,825 1.5268 0.400 0.397 0.400 0.395 0.400 6,217,230 0.3966 1.32%
2006-07-07 0 1.520 1.510 1.520 1.500 1.520 415,000 625,700 1.5077 0.395 0.392 0.395 0.390 0.395 1,597,617 0.3916 1.33%
2006-07-06 0 1.500 1.490 1.500 1.480 1.510 910,000 1,363,000 1.4978 0.390 0.387 0.390 0.384 0.392 3,503,207 0.3891 -1.32%
2006-07-05 0 1.520 1.510 1.520 1.480 1.520 847,500 1,271,650 1.5005 0.395 0.392 0.395 0.384 0.395 3,262,602 0.3898 2.01%
2006-07-04 0 1.490 1.490 1.500 1.480 1.510 790,000 1,178,350 1.4916 0.387 0.387 0.390 0.384 0.392 3,041,246 0.3875 1.36%
2006-07-03 0 1.470 1.470 1.480 1.450 1.470 295,000 431,925 1.4642 0.382 0.382 0.384 0.377 0.382 1,135,655 0.3803 0.68%
2006-06-30 0 1.460 1.460 1.470 1.450 1.460 362,500 528,475 1.4579 0.379 0.379 0.382 0.377 0.379 1,395,508 0.3787 0.00%
2006-06-29 0 1.460 1.440 1.460 1.440 1.460 310,000 449,800 1.4510 0.379 0.374 0.379 0.374 0.379 1,193,400 0.3769 2.10%
2006-06-28 0 1.430 1.420 1.450 1.390 1.440 417,500 591,800 1.4175 0.371 0.369 0.377 0.361 0.374 1,607,241 0.3682 2.14%
2006-06-27 0 1.400 1.380 1.420 1.390 1.400 85,000 118,200 1.3906 0.364 0.358 0.369 0.361 0.364 327,223 0.3612 -0.71%
2006-06-26 0 1.410 1.400 1.410 1.390 1.410 277,500 388,425 1.3997 0.366 0.364 0.366 0.361 0.366 1,068,286 0.3636 1.44%
2006-06-23 0 1.390 1.380 1.400 1.370 1.390 52,500 72,575 1.3824 0.361 0.358 0.364 0.356 0.361 202,108 0.3591 0.00%
2006-06-22 0 1.390 1.380 1.390 1.380 1.400 372,500 516,475 1.3865 0.361 0.358 0.361 0.358 0.364 1,434,005 0.3602 -0.71%
2006-06-21 0 1.400 1.380 1.400 1.380 1.400 130,000 179,875 1.3837 0.364 0.358 0.364 0.358 0.364 500,458 0.3594 1.45%
2006-06-20 0 1.380 1.380 1.390 1.380 1.410 302,500 423,150 1.3988 0.358 0.358 0.361 0.358 0.366 1,164,528 0.3634 -1.43%
2006-06-19 0 1.450 1.440 1.450 1.440 1.460 290,000 419,800 1.4476 0.364 0.361 0.364 0.361 0.366 1,156,278 0.3631 0.00%
2006-06-16 0 1.450 1.440 1.450 1.420 1.470 337,500 486,550 1.4416 0.364 0.361 0.364 0.356 0.369 1,345,669 0.3616 2.11%
2006-06-15 0 1.420 1.420 1.440 1.420 1.430 297,500 424,825 1.4280 0.356 0.356 0.361 0.356 0.359 1,186,182 0.3581 -1.39%
2006-06-14 0 1.440 1.430 1.440 1.440 1.440 262,500 378,000 1.4400 0.361 0.359 0.361 0.361 0.361 1,046,631 0.3612 0.70%
2006-06-13 0 1.430 1.420 1.450 1.430 1.440 422,500 606,275 1.4350 0.359 0.356 0.364 0.359 0.361 1,684,578 0.3599 -0.69%
2006-06-12 0 1.440 1.440 1.450 1.440 1.450 82,500 119,325 1.4464 0.361 0.361 0.364 0.361 0.364 328,941 0.3628 -0.69%
2006-06-09 0 1.450 1.440 1.450 1.430 1.460 105,000 151,500 1.4429 0.364 0.361 0.364 0.359 0.366 418,653 0.3619 0.69%
2006-06-08 0 1.440 1.430 1.440 1.430 1.440 205,000 294,950 1.4388 0.361 0.359 0.361 0.359 0.361 817,369 0.3609 -0.69%
2006-06-07 0 1.450 1.450 1.460 1.440 1.460 140,000 203,200 1.4514 0.364 0.364 0.366 0.361 0.366 558,203 0.3640 0.69%
2006-06-06 0 1.440 1.440 1.450 1.430 1.460 140,000 201,250 1.4375 0.361 0.361 0.364 0.359 0.366 558,203 0.3605 -0.69%
2006-06-05 0 1.450 1.440 1.450 1.440 1.470 165,000 239,150 1.4494 0.364 0.361 0.364 0.361 0.369 657,883 0.3635 2.11%
2006-06-02 0 1.420 1.420 1.440 1.410 1.440 75,000 107,150 1.4287 0.356 0.356 0.361 0.354 0.361 299,038 0.3583 0.71%
2006-06-01 0 1.410 1.410 1.440 1.410 1.440 75,000 106,500 1.4200 0.354 0.354 0.361 0.354 0.361 299,038 0.3561 0.00%
2006-05-30 0 1.410 1.410 1.430 - - 0 0 - 0.354 0.354 0.359 - - 0 - 0.00%
2006-05-29 0 1.410 1.410 1.430 1.410 1.420 247,500 349,350 1.4115 0.354 0.354 0.359 0.354 0.356 986,824 0.3540 -0.70%
2006-05-26 0 1.420 1.410 1.420 1.410 1.420 67,500 95,250 1.4111 0.356 0.354 0.356 0.354 0.356 269,134 0.3539 0.71%
2006-05-25 0 1.410 1.410 1.430 1.400 1.400 40,000 56,000 1.4000 0.354 0.354 0.359 0.351 0.351 159,487 0.3511 0.00%
2006-05-24 0 1.410 1.400 1.440 1.400 1.430 267,500 377,950 1.4129 0.354 0.351 0.361 0.351 0.359 1,066,567 0.3544 0.00%
2006-05-23 0 1.410 1.410 1.420 1.380 1.410 195,000 274,650 1.4085 0.354 0.354 0.356 0.346 0.354 777,498 0.3532 -0.70%
2006-05-22 0 1.420 1.410 1.420 1.420 1.420 162,500 230,750 1.4200 0.356 0.354 0.356 0.356 0.356 647,915 0.3561 -0.70%
2006-05-19 0 1.430 1.430 1.440 1.430 1.430 2,500 3,575 1.4300 0.359 0.359 0.361 0.359 0.359 9,968 0.3587 0.00%
2006-05-18 0 1.430 1.430 1.450 1.430 1.440 260,000 372,500 1.4327 0.359 0.359 0.364 0.359 0.361 1,036,663 0.3593 -1.38%
2006-05-17 0 1.450 1.440 1.450 1.430 1.450 240,000 344,775 1.4366 0.364 0.361 0.364 0.359 0.364 956,920 0.3603 1.40%
2006-05-16 0 1.430 1.430 1.440 1.430 1.440 150,000 214,700 1.4313 0.359 0.359 0.361 0.359 0.361 598,075 0.3590 -0.69%
2006-05-15 0 1.440 1.440 1.450 1.430 1.450 367,500 528,225 1.4373 0.361 0.361 0.364 0.359 0.364 1,465,284 0.3605 -0.69%
2006-05-12 0 1.450 1.440 1.460 1.440 1.460 170,000 246,400 1.4494 0.364 0.361 0.366 0.361 0.366 677,818 0.3635 0.00%
2006-05-11 0 1.450 1.450 1.460 1.450 1.450 72,500 105,125 1.4500 0.364 0.364 0.366 0.364 0.364 289,070 0.3637 -0.68%
2006-05-10 0 1.460 1.450 1.460 1.450 1.460 175,000 255,350 1.4591 0.366 0.364 0.366 0.364 0.366 697,754 0.3660 0.69%
2006-05-09 0 1.450 1.440 1.450 1.440 1.460 387,500 562,925 1.4527 0.364 0.361 0.364 0.361 0.366 1,545,027 0.3643 0.00%
2006-05-08 0 1.450 1.450 1.470 1.440 1.460 512,500 741,025 1.4459 0.364 0.364 0.369 0.361 0.366 2,043,423 0.3626 0.69%
2006-05-04 0 1.440 1.440 1.450 1.440 1.460 480,000 694,400 1.4467 0.361 0.361 0.364 0.361 0.366 1,913,840 0.3628 0.70%
2006-05-03 0 1.430 1.430 1.450 1.430 1.450 325,000 468,200 1.4406 0.359 0.359 0.364 0.359 0.364 1,295,829 0.3613 0.00%
2006-05-02 0 1.430 1.430 1.450 1.430 1.450 832,500 1,199,050 1.4403 0.359 0.359 0.364 0.359 0.364 3,319,316 0.3612 -0.69%
2006-04-28 0 1.440 1.430 1.440 1.420 1.440 112,500 161,100 1.4320 0.361 0.359 0.361 0.356 0.361 448,556 0.3592 0.70%
2006-04-27 0 1.430 1.430 1.450 1.430 1.460 695,000 994,750 1.4313 0.359 0.359 0.364 0.359 0.366 2,771,081 0.3590 -0.69%
2006-04-26 0 1.440 1.440 1.450 1.430 1.460 777,500 1,117,500 1.4373 0.361 0.361 0.364 0.359 0.366 3,100,022 0.3605 0.00%
2006-04-25 0 1.440 1.440 1.450 1.430 1.450 245,000 351,900 1.4363 0.361 0.361 0.364 0.359 0.364 976,856 0.3602 -0.69%
2006-04-24 0 1.450 1.440 1.450 1.410 1.450 520,000 744,450 1.4316 0.364 0.361 0.364 0.354 0.364 2,073,327 0.3591 0.69%
2006-04-21 0 1.440 1.430 1.440 1.400 1.450 2,182,500 3,130,900 1.4345 0.361 0.359 0.361 0.351 0.364 8,701,992 0.3598 0.70%
2006-04-20 0 1.430 1.430 1.440 1.400 1.550 4,232,500 6,255,875 1.4781 0.359 0.359 0.361 0.351 0.389 16,875,684 0.3707 -5.30%
2006-04-19 0 1.510 1.510 1.520 1.510 1.550 927,500 1,419,975 1.5310 0.379 0.379 0.381 0.379 0.389 3,698,097 0.3840 -1.95%
2006-04-18 0 1.540 1.530 1.540 1.510 1.540 1,632,500 2,491,375 1.5261 0.386 0.384 0.386 0.379 0.386 6,509,050 0.3828 2.67%
2006-04-13 0 1.500 1.490 1.500 1.480 1.520 945,000 1,420,275 1.5029 0.376 0.374 0.376 0.371 0.381 3,767,873 0.3769 -1.32%
2006-04-12 0 1.520 1.500 1.520 1.500 1.530 1,322,500 1,994,800 1.5084 0.381 0.376 0.381 0.376 0.384 5,273,028 0.3783 -0.65%
2006-04-11 0 1.530 1.530 1.540 1.480 1.530 1,137,500 1,706,800 1.5005 0.384 0.384 0.386 0.371 0.384 4,535,402 0.3763 2.68%
2006-04-10 0 1.490 1.490 1.500 1.490 1.500 772,500 1,152,175 1.4915 0.374 0.374 0.376 0.374 0.376 3,080,086 0.3741 -1.32%
2006-04-07 0 1.510 1.500 1.510 1.510 1.520 950,000 1,439,250 1.5150 0.379 0.376 0.379 0.379 0.381 3,787,808 0.3800 -1.95%
2006-04-06 0 1.540 1.520 1.540 1.470 1.540 1,270,000 1,893,175 1.4907 0.386 0.381 0.386 0.369 0.386 5,063,702 0.3739 4.76%
2006-04-04 0 1.470 1.470 1.480 1.470 1.480 447,500 658,475 1.4715 0.369 0.369 0.371 0.369 0.371 1,784,257 0.3690 -0.68%
2006-04-03 0 1.480 1.470 1.480 1.470 1.480 487,500 720,475 1.4779 0.371 0.369 0.371 0.369 0.371 1,943,744 0.3707 0.00%
2006-03-31 0 1.480 1.480 1.490 1.480 1.490 365,000 540,650 1.4812 0.371 0.371 0.374 0.371 0.374 1,455,316 0.3715 -0.67%
2006-03-30 0 1.490 1.480 1.490 1.490 1.490 442,500 659,325 1.4900 0.374 0.371 0.374 0.374 0.374 1,764,321 0.3737 0.68%
2006-03-29 0 1.480 1.480 1.490 1.480 1.490 400,000 592,300 1.4808 0.371 0.371 0.374 0.371 0.374 1,594,867 0.3714 0.00%
2006-03-28 0 1.480 1.480 1.490 1.470 1.490 580,000 855,700 1.4753 0.371 0.371 0.374 0.369 0.374 2,312,557 0.3700 0.00%
2006-03-27 0 1.480 1.470 1.490 1.480 1.490 460,000 681,250 1.4810 0.371 0.369 0.374 0.371 0.374 1,834,097 0.3714 0.68%
2006-03-24 0 1.470 1.470 1.480 1.470 1.480 420,000 621,000 1.4786 0.369 0.369 0.371 0.369 0.371 1,674,610 0.3708 -0.68%
2006-03-23 0 1.480 1.470 1.490 1.480 1.480 310,000 458,800 1.4800 0.371 0.369 0.374 0.371 0.371 1,236,022 0.3712 0.00%
2006-03-22 0 1.480 1.470 1.480 1.470 1.480 392,500 580,700 1.4795 0.371 0.369 0.371 0.369 0.371 1,564,963 0.3711 0.00%
2006-03-21 0 1.480 1.480 1.490 1.470 1.490 372,500 551,650 1.4809 0.371 0.371 0.374 0.369 0.374 1,485,220 0.3714 -0.67%
2006-03-20 0 1.490 1.490 1.500 1.480 1.490 390,000 578,950 1.4845 0.374 0.374 0.376 0.371 0.374 1,554,995 0.3723 -0.67%
2006-03-17 0 1.500 1.490 1.500 1.480 1.500 370,000 549,900 1.4862 0.376 0.374 0.376 0.371 0.376 1,475,252 0.3727 0.00%
2006-03-16 0 1.500 1.490 1.500 1.480 1.500 262,500 390,600 1.4880 0.376 0.374 0.376 0.371 0.376 1,046,631 0.3732 0.00%
2006-03-15 0 1.500 1.480 1.500 1.490 1.500 342,500 510,400 1.4902 0.376 0.371 0.376 0.374 0.376 1,365,605 0.3738 0.67%
2006-03-14 0 1.490 1.480 1.490 1.480 1.500 622,500 924,100 1.4845 0.374 0.371 0.374 0.371 0.376 2,482,011 0.3723 -0.67%
2006-03-13 0 1.500 1.490 1.500 1.490 1.510 530,000 792,500 1.4953 0.376 0.374 0.376 0.374 0.379 2,113,198 0.3750 0.00%
2006-03-10 0 1.500 1.490 1.510 1.500 1.510 327,500 491,450 1.5006 0.376 0.374 0.379 0.376 0.379 1,305,797 0.3764 -1.32%
2006-03-09 0 1.520 1.510 1.520 1.500 1.520 615,000 926,900 1.5072 0.381 0.379 0.381 0.376 0.381 2,452,108 0.3780 0.00%
2006-03-08 0 1.520 1.510 1.520 1.510 1.540 855,000 1,296,125 1.5159 0.381 0.379 0.381 0.379 0.386 3,409,028 0.3802 -1.30%
2006-03-07 0 1.540 1.540 1.550 1.540 1.570 557,500 862,450 1.5470 0.386 0.386 0.389 0.386 0.394 2,222,846 0.3880 -1.91%
2006-03-06 0 1.570 1.550 1.570 1.550 1.580 590,000 921,225 1.5614 0.394 0.389 0.394 0.389 0.396 2,352,428 0.3916 1.29%
2006-03-03 0 1.550 1.540 1.550 1.530 1.550 407,500 630,300 1.5467 0.389 0.386 0.389 0.384 0.389 1,624,770 0.3879 0.00%
2006-03-02 0 1.550 1.540 1.550 1.540 1.550 275,000 424,300 1.5429 0.389 0.386 0.389 0.386 0.389 1,096,471 0.3870 1.31%
2006-03-01 0 1.530 1.530 1.540 1.530 1.550 410,000 629,875 1.5363 0.384 0.384 0.386 0.384 0.389 1,634,738 0.3853 -1.29%
2006-02-28 0 1.550 1.540 1.550 1.520 1.550 677,500 1,043,950 1.5409 0.389 0.386 0.389 0.381 0.389 2,701,306 0.3865 0.00%
2006-02-27 0 1.550 1.540 1.550 1.540 1.550 350,000 540,200 1.5434 0.389 0.386 0.389 0.386 0.389 1,395,508 0.3871 0.00%
2006-02-24 0 1.550 1.540 1.570 1.540 1.580 390,000 608,825 1.5611 0.389 0.386 0.394 0.386 0.396 1,554,995 0.3915 -1.27%
2006-02-23 0 1.570 1.560 1.580 1.530 1.600 482,500 760,750 1.5767 0.394 0.391 0.396 0.384 0.401 1,923,808 0.3954 -3.09%
2006-02-22 0 1.620 1.600 1.620 1.590 1.620 747,500 1,201,075 1.6068 0.406 0.401 0.406 0.399 0.406 2,980,407 0.4030 2.53%
2006-02-21 0 1.580 1.560 1.580 1.500 1.590 1,170,000 1,818,400 1.5542 0.396 0.391 0.396 0.376 0.399 4,664,985 0.3898 4.64%
2006-02-20 0 1.510 1.500 1.510 1.480 1.510 1,062,500 1,593,650 1.4999 0.379 0.376 0.379 0.371 0.379 4,236,365 0.3762 2.03%
2006-02-17 0 1.480 1.480 1.490 1.470 1.490 405,000 598,875 1.4787 0.371 0.371 0.374 0.369 0.374 1,614,803 0.3709 0.68%
2006-02-16 0 1.470 1.460 1.470 1.470 1.480 40,000 59,000 1.4750 0.369 0.366 0.369 0.369 0.371 159,487 0.3699 0.68%
2006-02-15 0 1.460 1.460 1.480 1.460 1.470 300,000 440,025 1.4668 0.366 0.366 0.371 0.366 0.369 1,196,150 0.3679 -0.68%
2006-02-14 0 1.470 1.460 1.480 1.460 1.500 325,000 476,800 1.4671 0.369 0.366 0.371 0.366 0.376 1,295,829 0.3679 0.68%
2006-02-13 0 1.460 1.460 1.470 1.460 1.470 372,500 546,875 1.4681 0.366 0.366 0.369 0.366 0.369 1,485,220 0.3682 -0.68%
2006-02-10 0 1.470 1.470 1.490 1.460 1.490 485,000 714,475 1.4731 0.369 0.369 0.374 0.366 0.374 1,933,776 0.3695 0.68%
2006-02-09 0 1.460 1.450 1.460 1.460 1.460 92,500 135,050 1.4600 0.366 0.364 0.366 0.366 0.366 368,813 0.3662 0.00%
2006-02-08 0 1.460 1.460 1.470 1.460 1.470 235,000 343,300 1.4609 0.366 0.366 0.369 0.366 0.369 936,984 0.3664 0.00%
2006-02-07 0 1.460 1.460 1.470 1.460 1.480 207,500 304,275 1.4664 0.366 0.366 0.369 0.366 0.371 827,337 0.3678 0.00%
2006-02-06 0 1.460 1.450 1.470 1.460 1.480 412,500 605,400 1.4676 0.366 0.364 0.369 0.366 0.371 1,644,706 0.3681 0.00%
2006-02-03 0 1.460 1.460 1.470 1.460 1.470 72,500 105,875 1.4603 0.366 0.366 0.369 0.366 0.369 289,070 0.3663 0.00%
2006-02-02 0 1.460 1.460 1.470 1.450 1.470 282,500 411,675 1.4573 0.366 0.366 0.369 0.364 0.369 1,126,375 0.3655 -0.68%
2006-02-01 0 1.470 1.460 1.480 1.460 1.480 227,500 334,400 1.4699 0.369 0.366 0.371 0.366 0.371 907,080 0.3687 -0.68%
2006-01-27 0 1.480 1.460 1.480 1.440 1.480 290,000 423,800 1.4614 0.371 0.366 0.371 0.361 0.371 1,156,278 0.3665 2.07%
2006-01-26 0 1.450 1.450 1.480 1.430 1.450 432,500 624,900 1.4449 0.364 0.364 0.371 0.359 0.364 1,724,450 0.3624 0.00%
2006-01-25 0 1.450 1.440 1.450 1.440 1.450 232,500 336,375 1.4468 0.364 0.361 0.364 0.361 0.364 927,016 0.3629 0.00%
2006-01-24 0 1.450 1.440 1.450 1.450 1.450 405,000 587,250 1.4500 0.364 0.361 0.364 0.364 0.364 1,614,803 0.3637 0.00%
2006-01-23 0 1.450 1.440 1.470 1.440 1.460 230,000 334,400 1.4539 0.364 0.361 0.369 0.361 0.366 917,048 0.3646 -0.68%
2006-01-20 0 1.460 1.450 1.470 1.450 1.480 202,500 295,550 1.4595 0.366 0.364 0.369 0.364 0.371 807,401 0.3661 -2.01%
2006-01-19 0 1.490 1.480 1.490 1.470 1.490 132,500 196,875 1.4858 0.374 0.371 0.374 0.369 0.374 528,300 0.3727 0.68%
2006-01-18 0 1.480 1.460 1.490 1.450 1.480 155,000 226,350 1.4603 0.371 0.366 0.374 0.364 0.371 618,011 0.3663 2.07%
2006-01-17 0 1.450 1.450 1.470 1.450 1.480 180,000 264,175 1.4676 0.364 0.364 0.369 0.364 0.371 717,690 0.3681 -2.03%
2006-01-16 0 1.480 1.470 1.480 1.460 1.480 572,500 845,100 1.4762 0.371 0.369 0.371 0.366 0.371 2,282,653 0.3702 1.37%
2006-01-13 0 1.460 1.460 1.480 1.460 1.470 232,500 341,175 1.4674 0.366 0.366 0.371 0.366 0.369 927,016 0.3680 -0.68%
2006-01-12 0 1.470 1.460 1.480 1.450 1.480 410,000 599,925 1.4632 0.369 0.366 0.371 0.364 0.371 1,634,738 0.3670 1.17%
2006-01-11 0 1.480 1.480 1.490 1.470 1.500 1,547,500 2,296,950 1.4843 0.364 0.364 0.367 0.362 0.369 6,284,796 0.3655 0.68%
2006-01-10 0 1.470 1.460 1.470 1.460 1.490 1,360,000 2,001,650 1.4718 0.362 0.359 0.362 0.359 0.367 5,523,310 0.3624 0.00%
2006-01-09 0 1.470 1.460 1.470 1.460 1.480 440,000 646,650 1.4697 0.362 0.359 0.362 0.359 0.364 1,786,953 0.3619 0.00%
2006-01-06 0 1.470 1.470 1.480 1.460 1.470 587,500 860,225 1.4642 0.362 0.362 0.364 0.359 0.362 2,385,989 0.3605 -0.68%
2006-01-05 0 1.480 1.470 1.480 1.460 1.480 435,000 637,600 1.4657 0.364 0.362 0.364 0.359 0.364 1,766,647 0.3609 0.68%
2006-01-04 0 1.470 1.470 1.480 1.470 1.500 985,000 1,457,050 1.4792 0.362 0.362 0.364 0.362 0.369 4,000,338 0.3642 0.00%
2006-01-03 0 1.470 1.460 1.470 1.420 1.480 747,500 1,088,675 1.4564 0.362 0.359 0.362 0.350 0.364 3,035,790 0.3586 2.80%
2005-12-30 0 1.430 1.420 1.430 1.400 1.430 610,000 862,200 1.4134 0.352 0.350 0.352 0.345 0.352 2,477,367 0.3480 1.42%
2005-12-29 0 1.410 1.410 1.430 1.410 1.420 152,500 215,250 1.4115 0.347 0.347 0.352 0.347 0.350 619,342 0.3475 -0.70%
2005-12-28 0 1.420 1.410 1.420 1.410 1.420 50,000 70,650 1.4130 0.350 0.347 0.350 0.347 0.350 203,063 0.3479 0.71%
2005-12-23 0 1.410 1.410 1.430 1.410 1.430 90,000 127,800 1.4200 0.347 0.347 0.352 0.347 0.352 365,513 0.3496 -0.70%
2005-12-22 0 1.420 1.410 1.430 1.420 1.420 310,000 440,200 1.4200 0.350 0.347 0.352 0.350 0.350 1,258,990 0.3496 0.00%
2005-12-21 0 1.420 1.410 1.420 1.410 1.420 130,000 183,800 1.4138 0.350 0.347 0.350 0.347 0.350 527,963 0.3481 0.71%
2005-12-20 0 1.410 1.410 1.420 1.400 1.410 210,000 296,000 1.4095 0.347 0.347 0.350 0.345 0.347 852,864 0.3471 0.71%
2005-12-19 0 1.400 1.400 1.410 1.390 1.400 112,500 157,475 1.3998 0.345 0.345 0.347 0.342 0.345 456,891 0.3447 0.72%
2005-12-16 0 1.390 1.390 1.410 1.390 1.400 130,000 181,300 1.3946 0.342 0.342 0.347 0.342 0.345 527,963 0.3434 -0.71%
2005-12-15 0 1.400 1.400 1.410 1.390 1.400 62,500 87,425 1.3988 0.345 0.345 0.347 0.342 0.345 253,829 0.3444 0.00%
2005-12-14 0 1.400 1.390 1.400 1.390 1.400 90,000 125,800 1.3978 0.345 0.342 0.345 0.342 0.345 365,513 0.3442 0.72%
2005-12-13 0 1.390 1.390 1.400 1.380 1.390 95,000 132,025 1.3897 0.342 0.342 0.345 0.340 0.342 385,819 0.3422 -0.71%
2005-12-12 0 1.400 1.400 1.420 1.400 1.410 105,000 147,450 1.4043 0.345 0.345 0.350 0.345 0.347 426,432 0.3458 0.00%
2005-12-09 0 1.400 1.390 1.420 1.390 1.400 155,000 215,750 1.3919 0.345 0.342 0.350 0.342 0.345 629,495 0.3427 -0.71%
2005-12-08 0 1.410 1.390 1.410 1.390 1.410 290,000 407,400 1.4048 0.347 0.342 0.347 0.342 0.347 1,177,765 0.3459 -0.70%
2005-12-07 0 1.420 1.400 1.420 1.400 1.420 62,500 88,450 1.4152 0.350 0.345 0.350 0.345 0.350 253,829 0.3485 0.71%
2005-12-06 0 1.410 1.400 1.420 1.400 1.410 90,000 126,500 1.4056 0.347 0.345 0.350 0.345 0.347 365,513 0.3461 -0.70%
2005-12-05 0 1.420 1.400 1.420 1.400 1.420 135,000 191,000 1.4148 0.350 0.345 0.350 0.345 0.350 548,270 0.3484 1.43%
2005-12-02 0 1.400 1.400 1.430 1.400 1.420 200,000 282,175 1.4109 0.345 0.345 0.352 0.345 0.350 812,251 0.3474 -0.71%
2005-12-01 0 1.410 1.400 1.420 1.400 1.420 95,000 133,950 1.4100 0.347 0.345 0.350 0.345 0.350 385,819 0.3472 0.71%
2005-11-30 0 1.400 1.400 1.420 1.400 1.430 240,000 338,575 1.4107 0.345 0.345 0.350 0.345 0.352 974,702 0.3474 0.00%
2005-11-29 0 1.400 1.400 1.420 1.400 1.440 557,500 792,275 1.4211 0.345 0.345 0.350 0.345 0.355 2,264,151 0.3499 -2.78%
2005-11-28 0 1.440 1.440 1.450 1.440 1.440 127,500 183,600 1.4400 0.355 0.355 0.357 0.355 0.355 517,810 0.3546 0.00%
2005-11-25 0 1.440 1.430 1.450 1.430 1.450 230,000 331,475 1.4412 0.355 0.352 0.357 0.352 0.357 934,089 0.3549 1.41%
2005-11-24 0 1.420 1.410 1.440 1.400 1.440 260,000 368,100 1.4158 0.350 0.347 0.355 0.345 0.355 1,055,927 0.3486 1.43%
2005-11-23 0 1.400 1.400 1.410 1.400 1.400 307,500 430,500 1.4000 0.345 0.345 0.347 0.345 0.345 1,248,837 0.3447 0.00%
2005-11-22 0 1.400 1.400 1.410 1.400 1.410 115,000 161,025 1.4002 0.345 0.345 0.347 0.345 0.347 467,045 0.3448 -0.71%
2005-11-21 0 1.410 1.380 1.410 1.410 1.410 35,000 49,350 1.4100 0.347 0.340 0.347 0.347 0.347 142,144 0.3472 0.71%
2005-11-18 0 1.400 1.390 1.400 1.380 1.400 250,000 347,500 1.3900 0.345 0.342 0.345 0.340 0.345 1,015,314 0.3423 0.00%
2005-11-17 0 1.400 1.400 1.410 1.380 1.400 95,000 132,050 1.3900 0.345 0.345 0.347 0.340 0.345 385,819 0.3423 0.00%
2005-11-16 0 1.400 1.380 1.410 1.380 1.420 170,000 237,150 1.3950 0.345 0.340 0.347 0.340 0.350 690,414 0.3435 0.72%
2005-11-15 0 1.390 1.390 1.400 1.390 1.400 60,000 83,700 1.3950 0.342 0.342 0.345 0.342 0.345 243,675 0.3435 -1.42%
2005-11-14 0 1.410 1.400 1.420 1.400 1.420 115,000 162,050 1.4091 0.347 0.345 0.350 0.345 0.350 467,045 0.3470 -0.70%
2005-11-11 0 1.420 1.400 1.420 1.400 1.420 140,000 197,400 1.4100 0.350 0.345 0.350 0.345 0.350 568,576 0.3472 2.90%
2005-11-10 0 1.380 1.370 1.390 1.360 1.380 175,000 240,200 1.3726 0.340 0.337 0.342 0.335 0.340 710,720 0.3380 0.73%
2005-11-09 0 1.370 1.370 1.390 1.370 1.380 70,000 96,500 1.3786 0.337 0.337 0.342 0.337 0.340 284,288 0.3394 -0.72%
2005-11-08 0 1.380 1.370 1.380 1.370 1.380 90,000 123,600 1.3733 0.340 0.337 0.340 0.337 0.340 365,513 0.3382 0.00%
2005-11-07 0 1.380 1.370 1.380 1.380 1.400 310,000 429,200 1.3845 0.340 0.337 0.340 0.340 0.345 1,258,990 0.3409 -1.43%
2005-11-04 0 1.400 1.390 1.400 1.400 1.400 205,000 287,000 1.4000 0.345 0.342 0.345 0.345 0.345 832,558 0.3447 0.00%
2005-11-03 0 1.400 1.390 1.400 1.390 1.400 380,000 531,800 1.3995 0.345 0.342 0.345 0.342 0.345 1,543,278 0.3446 2.19%
2005-11-02 0 1.370 1.370 1.400 1.370 1.400 250,000 344,000 1.3760 0.337 0.337 0.345 0.337 0.345 1,015,314 0.3388 -2.14%
2005-11-01 0 1.400 1.380 1.400 1.400 1.400 80,000 112,000 1.4000 0.345 0.340 0.345 0.345 0.345 324,901 0.3447 0.00%
2005-10-31 0 1.400 1.330 1.400 1.400 1.400 20,000 28,000 1.4000 0.345 0.327 0.345 0.345 0.345 81,225 0.3447 0.00%
2005-10-28 0 1.400 1.340 1.400 1.400 1.400 10,000 14,000 1.4000 0.345 0.330 0.345 0.345 0.345 40,613 0.3447 0.00%
2005-10-27 0 2.800 2.750 2.800 2.775 2.825 252,500 706,063 2.7963 0.345 0.339 0.345 0.342 0.348 2,050,935 0.3443 0.00%
2005-10-26 0 2.800 2.800 2.825 2.800 2.825 192,500 541,375 2.8123 0.345 0.345 0.348 0.345 0.348 1,563,584 0.3462 0.90%
2005-10-25 0 2.775 2.775 2.825 2.775 2.850 210,000 594,875 2.8327 0.342 0.342 0.348 0.342 0.351 1,705,728 0.3488 -1.77%
2005-10-24 0 2.825 2.800 2.825 2.775 2.825 177,500 497,000 2.8000 0.348 0.345 0.348 0.342 0.348 1,441,746 0.3447 0.00%
2005-10-21 0 2.825 2.800 2.825 2.800 2.850 300,000 848,313 2.8277 0.348 0.345 0.348 0.345 0.351 2,436,754 0.3481 0.00%
2005-10-20 0 2.825 2.825 2.850 2.825 2.925 125,000 358,313 2.8665 0.348 0.348 0.351 0.348 0.360 1,015,314 0.3529 0.00%
2005-10-19 0 2.825 2.825 2.850 2.750 2.875 217,500 607,688 2.7940 0.348 0.348 0.351 0.339 0.354 1,766,647 0.3440 1.80%
2005-10-18 0 2.775 2.750 2.875 2.750 2.850 390,000 1,095,313 2.8085 0.342 0.339 0.354 0.339 0.351 3,167,781 0.3458 -1.77%
2005-10-17 0 2.825 2.800 2.850 2.800 2.875 92,500 262,000 2.8324 0.348 0.345 0.351 0.345 0.354 751,333 0.3487 -1.74%
2005-10-14 0 2.875 2.850 2.875 2.850 2.925 312,500 900,375 2.8812 0.354 0.351 0.354 0.351 0.360 2,538,286 0.3547 -1.71%
2005-10-13 0 2.925 2.925 2.950 2.925 3.000 124,500 368,888 2.9630 0.360 0.360 0.363 0.360 0.369 1,011,253 0.3648 -2.50%
2005-10-12 0 3.200 3.175 3.200 3.175 3.300 1,122,500 3,611,250 3.2171 0.369 0.366 0.369 0.366 0.381 9,725,358 0.3713 -1.54%
2005-10-10 0 3.250 3.250 3.275 3.250 3.325 1,175,000 3,853,938 3.2799 0.375 0.375 0.378 0.375 0.384 10,180,218 0.3786 -0.76%
2005-10-07 0 3.275 3.250 3.275 3.250 3.300 267,500 876,063 3.2750 0.378 0.375 0.378 0.375 0.381 2,317,624 0.3780 1.55%
2005-10-06 0 3.225 3.200 3.225 3.150 3.250 482,500 1,548,875 3.2101 0.372 0.369 0.372 0.364 0.375 4,180,388 0.3705 -1.53%
2005-10-05 0 3.275 3.225 3.275 3.225 3.300 765,000 2,499,563 3.2674 0.378 0.372 0.378 0.372 0.381 6,627,972 0.3771 0.77%
2005-10-04 0 3.250 3.225 3.250 3.200 3.375 1,130,000 3,742,688 3.3121 0.375 0.372 0.375 0.369 0.390 9,790,338 0.3823 -2.26%
2005-10-03 0 3.325 3.325 3.350 3.300 3.450 412,500 1,375,063 3.3335 0.384 0.384 0.387 0.381 0.398 3,573,906 0.3848 -1.48%
2005-09-30 0 3.375 3.350 3.400 3.350 3.425 272,500 921,875 3.3830 0.390 0.387 0.392 0.387 0.395 2,360,944 0.3905 0.00%
2005-09-29 0 3.375 3.350 3.400 3.300 3.475 880,000 2,987,063 3.3944 0.390 0.387 0.392 0.381 0.401 7,624,334 0.3918 2.27%
2005-09-28 0 3.300 3.275 3.325 3.150 3.325 792,500 2,559,125 3.2292 0.381 0.378 0.384 0.364 0.384 6,866,232 0.3727 4.76%
2005-09-27 0 3.150 3.125 3.150 3.125 3.200 530,000 1,676,063 3.1624 0.364 0.361 0.364 0.361 0.369 4,591,928 0.3650 -1.56%
2005-09-26 0 3.200 3.150 3.200 3.100 3.225 1,750,000 5,552,688 3.1730 0.369 0.364 0.369 0.358 0.372 15,162,027 0.3662 4.92%
2005-09-23 0 3.050 3.050 3.075 2.875 3.050 1,332,500 4,006,563 3.0068 0.352 0.352 0.355 0.332 0.352 11,544,801 0.3470 6.09%
2005-09-22 0 2.875 2.875 2.900 2.825 2.900 215,000 618,625 2.8773 0.332 0.332 0.335 0.326 0.335 1,862,763 0.3321 0.88%
2005-09-21 0 2.850 2.850 2.875 2.850 2.850 172,500 491,625 2.8500 0.329 0.329 0.332 0.329 0.329 1,494,543 0.3289 0.00%
2005-09-20 0 2.850 2.825 2.850 2.850 2.875 115,000 329,000 2.8609 0.329 0.326 0.329 0.329 0.332 996,362 0.3302 0.88%
2005-09-16 0 2.825 2.825 2.850 2.825 2.825 100,000 282,500 2.8250 0.326 0.326 0.329 0.326 0.326 866,402 0.3261 -0.88%
2005-09-15 0 2.850 2.825 2.850 2.825 2.850 90,000 255,500 2.8389 0.329 0.326 0.329 0.326 0.329 779,761 0.3277 0.88%
2005-09-14 0 2.825 2.825 2.850 2.825 2.850 275,000 780,875 2.8395 0.326 0.326 0.329 0.326 0.329 2,382,604 0.3277 0.00%
2005-09-13 0 2.825 2.825 2.850 2.800 2.850 50,000 140,938 2.8188 0.326 0.326 0.329 0.323 0.329 433,201 0.3253 -0.88%
2005-09-12 0 2.850 2.825 2.850 2.800 2.850 225,000 633,500 2.8156 0.329 0.326 0.329 0.323 0.329 1,949,404 0.3250 1.79%
2005-09-09 0 2.800 2.800 2.825 2.800 2.850 115,000 322,625 2.8054 0.323 0.323 0.326 0.323 0.329 996,362 0.3238 -0.88%
2005-09-08 0 2.825 2.800 2.825 2.800 2.825 100,000 280,250 2.8025 0.326 0.323 0.326 0.323 0.326 866,402 0.3235 0.89%
2005-09-07 0 2.800 2.800 2.850 2.800 2.850 880,000 2,469,500 2.8063 0.323 0.323 0.329 0.323 0.329 7,624,334 0.3239 -1.75%
2005-09-06 0 2.850 2.800 2.850 2.800 2.850 430,000 1,210,500 2.8151 0.329 0.323 0.329 0.323 0.329 3,725,527 0.3249 0.88%
2005-09-05 0 2.825 2.825 2.850 2.825 2.850 20,000 56,750 2.8375 0.326 0.326 0.329 0.326 0.329 173,280 0.3275 -0.88%
2005-09-02 0 2.850 2.850 2.875 2.850 2.850 30,000 85,500 2.8500 0.329 0.329 0.332 0.329 0.329 259,920 0.3289 0.00%
2005-09-01 0 2.850 2.850 2.875 2.850 2.850 50,000 142,500 2.8500 0.329 0.329 0.332 0.329 0.329 433,201 0.3289 0.00%
2005-08-31 0 2.850 2.850 2.875 2.850 2.875 215,000 613,000 2.8512 0.329 0.329 0.332 0.329 0.332 1,862,763 0.3291 0.00%
2005-08-30 0 2.850 2.825 2.875 2.850 2.900 182,500 523,063 2.8661 0.329 0.326 0.332 0.329 0.335 1,581,183 0.3308 -0.87%
2005-08-29 0 2.875 2.825 2.875 2.850 2.875 32,500 92,750 2.8538 0.332 0.326 0.332 0.329 0.332 281,581 0.3294 0.88%
2005-08-26 0 2.850 2.850 2.875 2.825 2.875 335,000 950,063 2.8360 0.329 0.329 0.332 0.326 0.332 2,902,445 0.3273 0.88%
2005-08-25 0 2.825 2.825 2.850 2.825 2.825 12,500 35,313 2.8250 0.326 0.326 0.329 0.326 0.326 108,300 0.3261 0.89%
2005-08-24 0 2.800 2.800 2.850 2.800 2.850 97,500 273,625 2.8064 0.323 0.323 0.329 0.323 0.329 844,742 0.3239 -0.88%
2005-08-23 0 2.825 2.800 2.825 2.825 2.825 25,000 70,625 2.8250 0.326 0.323 0.326 0.326 0.326 216,600 0.3261 0.00%
2005-08-22 0 2.825 2.825 2.850 2.825 2.875 205,000 580,313 2.8308 0.326 0.326 0.329 0.326 0.332 1,776,123 0.3267 -0.88%
2005-08-19 0 2.850 2.825 2.850 2.800 2.850 90,000 255,000 2.8333 0.329 0.326 0.329 0.323 0.329 779,761 0.3270 0.88%
2005-08-18 0 2.825 2.825 2.850 2.825 2.850 290,000 820,000 2.8276 0.326 0.326 0.329 0.326 0.329 2,512,565 0.3264 -0.88%
2005-08-17 0 2.850 2.825 2.850 2.825 2.850 127,500 363,188 2.8485 0.329 0.326 0.329 0.326 0.329 1,104,662 0.3288 0.00%
2005-08-16 0 2.850 2.825 2.850 2.825 2.850 392,500 1,117,500 2.8471 0.329 0.326 0.329 0.326 0.329 3,400,626 0.3286 0.88%
2005-08-15 0 2.825 2.825 2.850 2.825 2.850 95,000 268,750 2.8289 0.326 0.326 0.329 0.326 0.329 823,081 0.3265 0.00%
2005-08-12 0 2.825 2.825 2.850 2.825 2.825 10,000 28,250 2.8250 0.326 0.326 0.329 0.326 0.326 86,640 0.3261 -0.88%
2005-08-11 0 2.850 2.800 2.850 2.825 2.850 80,000 226,313 2.8289 0.329 0.323 0.329 0.326 0.329 693,121 0.3265 0.88%
2005-08-10 0 2.825 2.825 2.850 2.825 2.825 660,000 1,864,500 2.8250 0.326 0.326 0.329 0.326 0.326 5,718,250 0.3261 0.00%
2005-08-09 0 2.825 2.825 2.875 2.800 2.850 645,000 1,833,188 2.8422 0.326 0.326 0.332 0.323 0.329 5,588,290 0.3280 0.00%
2005-08-08 0 2.825 2.825 2.850 2.800 2.850 45,000 127,188 2.8264 0.326 0.326 0.329 0.323 0.329 389,881 0.3262 0.00%
2005-08-05 0 2.825 2.825 2.850 2.825 2.850 927,500 2,636,250 2.8423 0.326 0.326 0.329 0.326 0.329 8,035,875 0.3281 0.00%
2005-08-04 0 2.825 2.825 2.850 2.825 2.875 107,500 305,625 2.8430 0.326 0.326 0.329 0.326 0.332 931,382 0.3281 0.89%
2005-08-03 0 2.800 2.800 2.850 2.800 2.825 230,000 649,625 2.8245 0.323 0.323 0.329 0.323 0.326 1,992,724 0.3260 -0.88%
2005-08-02 0 2.825 2.800 2.825 2.825 2.825 170,000 480,250 2.8250 0.326 0.323 0.326 0.326 0.326 1,472,883 0.3261 0.00%
2005-08-01 0 2.825 2.800 2.850 2.775 2.850 277,500 778,563 2.8056 0.326 0.323 0.329 0.320 0.329 2,404,264 0.3238 0.00%
2005-07-29 0 2.825 2.800 2.850 2.800 2.825 300,000 847,313 2.8244 0.326 0.323 0.329 0.323 0.326 2,599,205 0.3260 0.89%
2005-07-28 0 2.800 2.800 2.825 2.800 2.825 157,500 444,813 2.8242 0.323 0.323 0.326 0.323 0.326 1,364,582 0.3260 -0.88%
2005-07-27 0 2.825 2.825 2.850 2.825 2.825 27,500 77,688 2.8250 0.326 0.326 0.329 0.326 0.326 238,260 0.3261 0.00%
2005-07-26 0 2.825 2.825 2.850 2.825 2.850 115,000 325,813 2.8332 0.326 0.326 0.329 0.326 0.329 996,362 0.3270 -0.88%
2005-07-25 0 2.850 2.825 2.850 2.825 2.850 300,000 848,875 2.8296 0.329 0.326 0.329 0.326 0.329 2,599,205 0.3266 0.88%
2005-07-22 0 2.825 2.800 2.850 2.825 2.850 90,000 254,500 2.8278 0.326 0.323 0.329 0.326 0.329 779,761 0.3264 0.89%
2005-07-21 0 2.800 2.800 2.825 2.800 2.825 112,500 315,875 2.8078 0.323 0.323 0.326 0.323 0.326 974,702 0.3241 0.00%
2005-07-20 0 2.800 2.800 2.850 2.800 2.825 105,000 294,125 2.8012 0.323 0.323 0.329 0.323 0.326 909,722 0.3233 0.00%
2005-07-19 0 2.800 2.800 2.825 2.800 2.825 90,000 253,250 2.8139 0.323 0.323 0.326 0.323 0.326 779,761 0.3248 0.00%
2005-07-18 0 2.800 2.800 2.825 2.800 2.825 255,000 714,875 2.8034 0.323 0.323 0.326 0.323 0.326 2,209,324 0.3236 -1.75%
2005-07-15 0 2.850 2.850 2.900 2.850 2.900 125,000 360,500 2.8840 0.329 0.329 0.335 0.329 0.335 1,083,002 0.3329 -1.72%
2005-07-14 0 2.900 2.850 2.900 2.850 2.900 397,500 1,145,750 2.8824 0.335 0.329 0.335 0.329 0.335 3,443,946 0.3327 0.87%
2005-07-13 0 2.875 2.850 2.875 2.850 2.875 232,500 667,938 2.8729 0.332 0.329 0.332 0.329 0.332 2,014,384 0.3316 1.77%
2005-07-12 0 2.825 2.825 2.875 2.825 2.875 82,500 234,000 2.8364 0.326 0.326 0.332 0.326 0.332 714,781 0.3274 -1.74%
2005-07-11 0 2.875 2.850 2.875 2.800 2.900 827,500 2,363,688 2.8564 0.332 0.329 0.332 0.323 0.335 7,169,473 0.3297 5.50%
2005-07-08 0 2.725 2.725 2.800 2.675 2.750 172,500 467,688 2.7112 0.315 0.315 0.323 0.309 0.317 1,494,543 0.3129 0.00%
2005-07-07 0 2.725 2.725 2.775 2.700 2.800 265,000 731,188 2.7592 0.315 0.315 0.320 0.312 0.323 2,295,964 0.3185 -2.68%
2005-07-06 0 2.800 2.775 2.825 2.775 2.800 145,000 403,375 2.7819 0.323 0.320 0.326 0.320 0.323 1,256,282 0.3211 0.90%
2005-07-05 0 2.775 2.750 2.800 2.775 2.825 637,500 1,784,875 2.7998 0.320 0.317 0.323 0.320 0.326 5,523,310 0.3232 -1.77%
2005-07-04 0 2.825 2.800 2.850 2.800 2.825 260,000 728,125 2.8005 0.326 0.323 0.329 0.323 0.326 2,252,644 0.3232 0.00%
2005-06-30 0 2.825 2.825 2.875 2.800 2.925 960,000 2,722,500 2.8359 0.326 0.326 0.332 0.323 0.338 8,317,455 0.3273 -3.42%
2005-06-29 0 2.925 2.875 2.925 2.775 2.950 3,665,000 10,565,438 2.8828 0.338 0.332 0.338 0.320 0.340 31,753,617 0.3327 10.38%
2005-06-28 0 2.650 2.625 2.650 2.625 2.650 122,500 324,188 2.6464 0.306 0.303 0.306 0.303 0.306 1,061,342 0.3055 0.00%
2005-06-27 0 2.650 2.625 2.650 2.600 2.650 230,000 605,875 2.6342 0.306 0.303 0.306 0.300 0.306 1,992,724 0.3040 0.00%
2005-06-24 0 2.650 2.625 2.650 2.625 2.650 217,500 574,125 2.6397 0.306 0.303 0.306 0.303 0.306 1,884,423 0.3047 0.95%
2005-06-23 0 2.625 2.625 2.650 2.625 2.675 95,000 251,250 2.6447 0.303 0.303 0.306 0.303 0.309 823,081 0.3053 1.94%
2005-06-22 0 2.575 2.575 2.600 2.525 2.600 240,000 620,500 2.5854 0.297 0.297 0.300 0.291 0.300 2,079,364 0.2984 1.98%
2005-06-21 0 2.525 2.525 2.550 2.525 2.625 377,500 960,438 2.5442 0.291 0.291 0.294 0.291 0.303 3,270,666 0.2937 -3.81%
2005-06-20 0 2.625 2.625 2.650 2.575 2.625 292,500 757,813 2.5908 0.303 0.303 0.306 0.297 0.303 2,534,225 0.2990 -2.78%
2005-06-17 0 2.850 2.825 2.850 2.800 2.875 1,180,000 3,339,625 2.8302 0.312 0.309 0.312 0.306 0.314 10,791,513 0.3095 -0.87%
2005-06-16 0 2.875 2.850 2.875 2.875 2.900 630,000 1,814,500 2.8802 0.314 0.312 0.314 0.314 0.317 5,761,570 0.3149 0.00%
2005-06-15 0 2.875 2.850 2.875 2.825 2.900 427,500 1,222,125 2.8588 0.314 0.312 0.314 0.309 0.317 3,909,637 0.3126 1.77%
2005-06-14 0 2.825 2.825 2.850 2.825 2.850 352,500 996,688 2.8275 0.309 0.309 0.312 0.309 0.312 3,223,736 0.3092 0.00%
2005-06-13 0 2.825 2.800 2.825 2.800 2.825 307,500 868,313 2.8238 0.309 0.306 0.309 0.306 0.309 2,812,195 0.3088 0.00%
2005-06-10 0 2.825 2.800 2.850 2.825 2.850 230,000 650,000 2.8261 0.309 0.306 0.312 0.309 0.312 2,103,430 0.3090 0.00%
2005-06-09 0 2.825 2.800 2.825 2.800 2.850 210,000 594,125 2.8292 0.309 0.306 0.309 0.306 0.312 1,920,523 0.3094 -0.88%
2005-06-08 0 2.850 2.825 2.850 2.850 2.850 155,000 441,750 2.8500 0.312 0.309 0.312 0.312 0.312 1,417,529 0.3116 0.88%
2005-06-07 0 2.825 2.825 2.850 2.800 2.850 110,000 309,125 2.8102 0.309 0.309 0.312 0.306 0.312 1,005,988 0.3073 -0.88%
2005-06-06 0 2.850 2.825 2.875 2.800 2.850 140,000 395,875 2.8277 0.312 0.309 0.314 0.306 0.312 1,280,349 0.3092 0.88%
2005-06-03 0 2.825 2.800 2.850 2.800 2.825 160,000 449,750 2.8109 0.309 0.306 0.312 0.306 0.309 1,463,256 0.3074 0.89%
2005-06-02 0 2.800 2.775 2.825 2.800 2.825 395,000 1,108,500 2.8063 0.306 0.303 0.309 0.306 0.309 3,612,413 0.3069 0.00%
2005-06-01 0 2.800 2.775 2.825 2.800 2.900 525,000 1,492,000 2.8419 0.306 0.303 0.309 0.306 0.317 4,801,309 0.3107 -2.61%
2005-05-31 0 2.875 2.875 2.900 2.850 2.925 775,000 2,244,188 2.8957 0.314 0.314 0.317 0.312 0.320 7,087,646 0.3166 0.88%
2005-05-30 0 2.850 2.800 2.825 2.750 2.850 540,000 1,516,313 2.8080 0.312 0.306 0.309 0.301 0.312 4,938,489 0.3070 4.59%
2005-05-27 0 2.725 2.700 2.750 2.625 2.775 560,000 1,534,563 2.7403 0.298 0.295 0.301 0.287 0.303 5,121,396 0.2996 2.83%
2005-05-26 0 2.650 2.650 2.675 2.650 2.800 950,000 2,555,813 2.6903 0.290 0.290 0.292 0.290 0.306 8,688,082 0.2942 -2.75%
2005-05-25 0 2.725 2.725 2.750 2.650 3.025 3,947,500 11,173,063 2.8304 0.298 0.298 0.301 0.290 0.331 36,101,269 0.3095 -2.68%
2005-05-24 0 2.800 2.750 2.800 2.575 2.800 1,262,500 3,401,063 2.6939 0.306 0.301 0.306 0.282 0.306 11,546,004 0.2946 7.69%
2005-05-23 0 2.600 2.575 2.600 2.450 2.600 1,265,000 3,186,313 2.5188 0.284 0.282 0.284 0.268 0.284 11,568,868 0.2754 6.12%
2005-05-20 0 2.450 2.425 2.450 2.400 2.450 170,000 413,375 2.4316 0.268 0.265 0.268 0.262 0.268 1,554,709 0.2659 2.08%
2005-05-19 0 2.400 2.375 2.400 2.400 2.425 280,000 672,500 2.4018 0.262 0.260 0.262 0.262 0.265 2,560,698 0.2626 1.05%
2005-05-18 0 2.375 2.375 2.400 2.375 2.400 212,500 506,313 2.3826 0.260 0.260 0.262 0.260 0.262 1,943,387 0.2605 1.06%
2005-05-17 0 2.350 2.350 2.375 2.325 2.350 107,500 252,000 2.3442 0.257 0.257 0.260 0.254 0.257 983,125 0.2563 1.08%
2005-05-13 0 2.325 2.325 2.375 2.325 2.325 65,000 151,125 2.3250 0.254 0.254 0.260 0.254 0.254 594,448 0.2542 -1.06%
2005-05-12 0 2.350 2.350 2.375 2.350 2.375 50,000 118,250 2.3650 0.257 0.257 0.260 0.257 0.260 457,267 0.2586 0.00%
2005-05-11 0 2.350 2.350 2.375 2.350 2.375 172,500 406,500 2.3565 0.257 0.257 0.260 0.257 0.260 1,577,573 0.2577 0.00%
2005-05-10 0 2.350 2.325 2.375 2.325 2.350 247,500 579,250 2.3404 0.257 0.254 0.260 0.254 0.257 2,263,474 0.2559 0.00%
2005-05-09 0 2.350 2.325 2.350 2.325 2.350 195,000 453,438 2.3253 0.257 0.254 0.257 0.254 0.257 1,783,343 0.2543 2.17%
2005-05-06 0 2.300 2.300 2.325 2.300 2.350 235,000 546,625 2.3261 0.251 0.251 0.254 0.251 0.257 2,149,157 0.2543 -1.08%
2005-05-05 0 2.325 2.300 2.325 2.300 2.325 155,000 357,250 2.3048 0.254 0.251 0.254 0.251 0.254 1,417,529 0.2520 1.09%
2005-05-04 0 2.300 2.300 2.325 2.300 2.300 97,500 224,250 2.3000 0.251 0.251 0.254 0.251 0.251 891,672 0.2515 0.00%
2005-05-03 0 2.300 2.300 2.325 2.300 2.325 95,000 219,000 2.3053 0.251 0.251 0.254 0.251 0.254 868,808 0.2521 -1.08%
2005-04-29 0 2.325 2.300 2.325 2.300 2.325 127,500 295,750 2.3196 0.254 0.251 0.254 0.251 0.254 1,166,032 0.2536 1.09%
2005-04-28 0 2.300 2.300 2.325 2.275 2.300 222,500 511,313 2.2980 0.251 0.251 0.254 0.249 0.251 2,034,840 0.2513 0.00%
2005-04-27 0 2.300 2.275 2.300 2.300 2.300 90,000 207,000 2.3000 0.251 0.249 0.251 0.251 0.251 823,081 0.2515 0.00%
2005-04-26 0 2.300 2.275 2.300 2.275 2.300 270,000 616,813 2.2845 0.251 0.249 0.251 0.249 0.251 2,469,244 0.2498 0.00%
2005-04-25 0 2.300 2.275 2.300 2.300 2.325 452,500 1,041,750 2.3022 0.251 0.249 0.251 0.251 0.254 4,138,271 0.2517 -1.08%
2005-04-22 0 2.325 2.300 2.325 2.300 2.350 717,500 1,666,688 2.3229 0.254 0.251 0.254 0.251 0.257 6,561,789 0.2540 1.09%
2005-04-21 0 2.300 2.275 2.300 2.275 2.325 1,227,500 2,823,250 2.3000 0.251 0.249 0.251 0.249 0.254 11,225,917 0.2515 1.10%
2005-04-20 0 2.275 2.275 2.300 2.200 2.350 2,702,500 6,224,000 2.3031 0.249 0.249 0.251 0.241 0.257 24,715,308 0.2518 8.33%
2005-04-19 0 2.100 2.075 2.100 2.075 2.100 60,000 125,500 2.0917 0.230 0.227 0.230 0.227 0.230 548,721 0.2287 1.20%
2005-04-18 0 2.075 2.075 2.100 2.075 2.100 70,000 145,750 2.0821 0.227 0.227 0.230 0.227 0.230 640,174 0.2277 0.00%
2005-04-15 0 2.075 2.075 2.100 2.075 2.100 40,000 83,250 2.0813 0.227 0.227 0.230 0.227 0.230 365,814 0.2276 -1.19%
2005-04-14 0 2.100 2.075 2.100 2.075 2.100 35,000 73,375 2.0964 0.230 0.227 0.230 0.227 0.230 320,087 0.2292 1.20%
2005-04-13 0 2.075 2.075 2.100 2.075 2.100 60,000 125,000 2.0833 0.227 0.227 0.230 0.227 0.230 548,721 0.2278 0.00%
2005-04-12 0 2.075 2.075 2.100 2.075 2.075 145,000 300,875 2.0750 0.227 0.227 0.230 0.227 0.227 1,326,076 0.2269 0.00%
2005-04-11 0 2.075 2.050 2.075 2.050 2.075 92,500 191,063 2.0655 0.227 0.224 0.227 0.224 0.227 845,945 0.2259 0.00%
2005-04-08 0 2.075 2.050 2.100 2.050 2.100 115,000 237,000 2.0609 0.227 0.224 0.230 0.224 0.230 1,051,715 0.2253 -1.19%
2005-04-07 0 2.100 2.075 2.100 2.075 2.100 90,000 186,875 2.0764 0.230 0.227 0.230 0.227 0.230 823,081 0.2270 1.20%
2005-04-06 0 2.075 2.075 2.100 2.075 2.075 25,000 51,875 2.0750 0.227 0.227 0.230 0.227 0.227 228,634 0.2269 0.00%
2005-04-04 0 2.075 2.050 2.075 2.050 2.075 40,000 82,875 2.0719 0.227 0.224 0.227 0.224 0.227 365,814 0.2265 0.00%
2005-04-01 0 2.075 2.050 2.075 2.075 2.075 55,000 114,125 2.0750 0.227 0.224 0.227 0.227 0.227 502,994 0.2269 0.00%
2005-03-31 0 2.075 2.025 2.075 2.075 2.075 20,000 41,500 2.0750 0.227 0.221 0.227 0.227 0.227 182,907 0.2269 0.00%
2005-03-30 0 2.075 2.050 2.075 2.050 2.075 45,000 92,625 2.0583 0.227 0.224 0.227 0.224 0.227 411,541 0.2251 1.22%
2005-03-29 0 2.050 2.050 2.075 2.025 2.050 82,500 169,000 2.0485 0.224 0.224 0.227 0.221 0.224 754,491 0.2240 0.00%
2005-03-24 0 2.050 2.025 2.100 2.050 2.050 115,000 235,750 2.0500 0.224 0.221 0.230 0.224 0.224 1,051,715 0.2242 1.23%
2005-03-23 0 2.025 2.025 2.050 2.025 2.050 55,000 112,688 2.0489 0.221 0.221 0.224 0.221 0.224 502,994 0.2240 -2.41%
2005-03-22 0 2.075 2.050 2.100 2.075 2.100 12,500 26,000 2.0800 0.227 0.224 0.230 0.227 0.230 114,317 0.2274 -1.19%
2005-03-21 0 2.100 2.075 2.100 2.100 2.100 15,000 31,500 2.1000 0.230 0.227 0.230 0.230 0.230 137,180 0.2296 1.20%
2005-03-18 0 2.075 2.075 2.100 2.075 2.075 25,000 51,875 2.0750 0.227 0.227 0.230 0.227 0.227 228,634 0.2269 1.22%
2005-03-17 0 2.050 2.050 2.100 2.050 2.075 37,500 77,688 2.0717 0.224 0.224 0.230 0.224 0.227 342,951 0.2265 0.00%
2005-03-16 0 2.050 2.050 2.075 2.050 2.075 42,500 87,375 2.0559 0.224 0.224 0.227 0.224 0.227 388,677 0.2248 -1.20%
2005-03-15 0 2.075 2.075 2.100 2.075 2.100 97,500 203,813 2.0904 0.227 0.227 0.230 0.227 0.230 891,672 0.2286 -1.19%
2005-03-14 0 2.100 2.075 2.100 2.100 2.100 2,500 5,250 2.1000 0.230 0.227 0.230 0.230 0.230 22,863 0.2296 1.20%
2005-03-11 0 2.075 2.050 2.100 2.075 2.075 40,000 83,000 2.0750 0.227 0.224 0.230 0.227 0.227 365,814 0.2269 1.22%
2005-03-10 0 2.050 2.050 2.075 2.050 2.075 92,500 190,125 2.0554 0.224 0.224 0.227 0.224 0.227 845,945 0.2247 -1.20%
2005-03-09 0 2.075 2.050 2.075 1.960 2.100 140,000 284,975 2.0355 0.227 0.224 0.227 0.214 0.230 1,280,349 0.2226 0.00%
2005-03-08 0 2.075 2.075 2.100 - - 2,500 5,188 2.0752 0.227 0.227 0.230 - - 22,863 0.2269 1.22%
2005-03-07 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 0.224 0.224 0.230 0.224 0.224 457,267 0.2242 0.00%
2005-03-04 0 2.050 2.050 2.100 2.050 2.100 32,500 67,500 2.0769 0.224 0.224 0.230 0.224 0.230 297,224 0.2271 -2.38%
2005-03-03 0 2.100 2.075 2.125 2.075 2.100 75,000 157,250 2.0967 0.230 0.227 0.232 0.227 0.230 685,901 0.2293 2.44%
2005-03-02 0 2.050 2.050 2.100 2.050 2.075 22,500 46,375 2.0611 0.224 0.224 0.230 0.224 0.227 205,770 0.2254 -1.20%
2005-03-01 0 2.075 2.075 2.100 2.050 2.075 107,500 221,500 2.0605 0.227 0.227 0.230 0.224 0.227 983,125 0.2253 0.00%
2005-02-28 0 2.075 2.050 2.075 2.050 2.100 52,500 108,938 2.0750 0.227 0.224 0.227 0.224 0.230 480,131 0.2269 0.00%
2005-02-25 0 2.075 2.050 2.100 2.050 2.075 40,000 82,500 2.0625 0.227 0.224 0.230 0.224 0.227 365,814 0.2255 0.00%
2005-02-24 0 2.075 2.050 2.075 2.075 2.075 232,500 482,438 2.0750 0.227 0.224 0.227 0.227 0.227 2,126,294 0.2269 0.00%
2005-02-23 0 2.075 2.050 2.075 2.025 2.075 267,500 546,813 2.0442 0.227 0.224 0.227 0.221 0.227 2,446,381 0.2235 1.22%
2005-02-22 0 2.050 2.050 2.075 2.050 2.075 100,000 205,500 2.0550 0.224 0.224 0.227 0.224 0.227 914,535 0.2247 0.00%
2005-02-21 0 2.050 2.050 2.075 2.050 2.050 87,500 178,875 2.0443 0.224 0.224 0.227 0.224 0.224 800,218 0.2235 1.23%
2005-02-18 0 2.025 2.000 2.025 2.000 2.050 234,999 473,861 2.0164 0.221 0.219 0.221 0.219 0.224 2,149,148 0.2205 1.25%
2005-02-17 0 2.000 1.990 2.000 1.980 2.000 345,000 687,400 1.9925 0.219 0.218 0.219 0.217 0.219 3,155,146 0.2179 1.01%
2005-02-16 0 1.980 1.970 2.000 1.980 1.980 225,000 445,500 1.9800 0.217 0.215 0.219 0.217 0.217 2,057,704 0.2165 0.51%
2005-02-15 0 1.970 1.970 1.980 1.970 1.980 80,000 158,000 1.9750 0.215 0.215 0.217 0.215 0.217 731,628 0.2160 0.00%
2005-02-14 0 1.970 1.970 1.980 1.960 1.960 5,000 9,800 1.9600 0.215 0.215 0.217 0.214 0.214 45,727 0.2143 0.51%
2005-02-08 0 1.960 1.960 1.970 1.960 1.960 10,000 19,600 1.9600 0.214 0.214 0.215 0.214 0.214 91,453 0.2143 0.51%
2005-02-07 0 1.950 1.950 1.980 - - 20,000 39,200 1.9600 0.213 0.213 0.217 - - 182,907 0.2143 0.00%
2005-02-04 0 1.950 1.940 1.960 1.950 1.950 15,000 29,275 1.9517 0.213 0.212 0.214 0.213 0.213 137,180 0.2134 0.00%
2005-02-03 0 1.950 1.950 1.970 - - 0 0 - 0.213 0.213 0.215 - - 0 - 0.52%
2005-02-02 0 1.940 1.940 1.960 1.940 1.950 27,500 53,375 1.9409 0.212 0.212 0.214 0.212 0.213 251,497 0.2122 -1.52%
2005-02-01 0 1.970 1.960 1.970 1.960 1.970 122,500 240,875 1.9663 0.215 0.214 0.215 0.214 0.215 1,120,305 0.2150 0.00%
2005-01-31 0 1.970 1.960 1.990 1.970 1.970 50,000 98,500 1.9700 0.215 0.214 0.218 0.215 0.215 457,267 0.2154 0.00%
2005-01-28 0 1.970 1.950 1.970 1.960 1.970 102,500 201,575 1.9666 0.215 0.213 0.215 0.214 0.215 937,398 0.2150 0.00%
2005-01-27 0 1.970 1.950 1.970 1.950 1.970 112,500 220,150 1.9569 0.215 0.213 0.215 0.213 0.215 1,028,852 0.2140 1.03%
2005-01-26 0 1.950 1.930 1.970 1.930 1.950 12,500 24,225 1.9380 0.213 0.211 0.215 0.211 0.213 114,317 0.2119 1.04%
2005-01-25 0 1.930 1.910 1.980 1.930 1.930 17,500 33,725 1.9271 0.211 0.209 0.217 0.211 0.211 160,044 0.2107 0.00%
2005-01-24 0 1.930 1.920 1.970 1.910 1.930 65,000 125,325 1.9281 0.211 0.210 0.215 0.209 0.211 594,448 0.2108 0.00%
2005-01-21 0 1.930 1.930 1.980 1.930 1.940 145,000 280,350 1.9334 0.211 0.211 0.217 0.211 0.212 1,326,076 0.2114 -1.03%
2005-01-20 0 1.950 1.940 1.950 1.950 1.950 85,000 165,750 1.9500 0.213 0.212 0.213 0.213 0.213 777,355 0.2132 0.00%
2005-01-19 0 1.950 1.950 1.970 1.950 1.970 30,000 58,800 1.9600 0.213 0.213 0.215 0.213 0.215 274,360 0.2143 0.52%
2005-01-18 0 1.940 1.940 1.970 1.940 1.940 57,500 111,550 1.9400 0.212 0.212 0.215 0.212 0.212 525,858 0.2121 0.52%
2005-01-17 0 1.930 1.930 1.980 1.930 1.930 40,000 77,200 1.9300 0.211 0.211 0.217 0.211 0.211 365,814 0.2110 0.00%
2005-01-14 0 1.930 1.930 1.960 1.930 1.940 50,000 96,800 1.9360 0.211 0.211 0.214 0.211 0.212 457,267 0.2117 -0.52%
2005-01-13 0 1.940 1.940 1.990 - - 0 0 - 0.212 0.212 0.218 - - 0 - 0.00%
2005-01-12 0 1.940 1.930 1.970 1.930 1.940 70,000 135,675 1.9382 0.212 0.211 0.215 0.211 0.212 640,174 0.2119 -0.51%
2005-01-11 0 1.950 1.950 1.970 1.950 1.960 42,500 83,125 1.9559 0.213 0.213 0.215 0.213 0.214 388,677 0.2139 0.00%
2005-01-10 0 1.950 1.930 1.990 1.950 1.950 20,000 39,000 1.9500 0.213 0.211 0.218 0.213 0.213 182,907 0.2132 0.00%
2005-01-07 0 1.950 1.940 1.960 1.950 1.970 115,000 224,850 1.9552 0.213 0.212 0.214 0.213 0.215 1,051,715 0.2138 -0.51%
2005-01-06 0 1.960 1.960 1.990 1.940 1.940 10,000 19,400 1.9400 0.214 0.214 0.218 0.212 0.212 91,453 0.2121 1.03%
2005-01-05 0 1.940 1.940 1.970 1.920 1.970 207,500 406,375 1.9584 0.212 0.212 0.215 0.210 0.215 1,897,660 0.2141 -2.02%
2005-01-04 0 1.980 1.970 1.990 1.960 1.980 167,500 329,700 1.9684 0.217 0.215 0.218 0.214 0.217 1,531,846 0.2152 0.00%
2005-01-03 0 1.980 1.980 1.990 1.980 1.990 65,000 129,200 1.9877 0.217 0.217 0.218 0.217 0.218 594,448 0.2173 -0.50%
2004-12-31 0 1.990 1.980 1.990 1.980 2.000 25,000 49,900 1.9960 0.218 0.217 0.218 0.217 0.219 228,634 0.2183 0.51%
2004-12-30 0 1.980 1.970 2.000 1.970 1.990 105,000 207,750 1.9786 0.217 0.215 0.219 0.215 0.218 960,262 0.2163 1.02%
2004-12-29 0 1.960 1.960 1.970 1.960 1.960 67,500 132,300 1.9600 0.214 0.214 0.215 0.214 0.214 617,311 0.2143 0.51%
2004-12-28 0 1.950 1.950 1.980 1.950 1.960 100,000 195,500 1.9550 0.213 0.213 0.217 0.213 0.214 914,535 0.2138 0.52%
2004-12-24 0 1.940 1.940 1.950 1.940 1.940 10,000 19,400 1.9400 0.212 0.212 0.213 0.212 0.212 91,453 0.2121 0.00%
2004-12-23 0 1.940 1.940 1.960 1.940 1.940 20,000 38,800 1.9400 0.212 0.212 0.214 0.212 0.212 182,907 0.2121 0.00%
2004-12-22 0 1.940 1.930 1.950 1.940 1.940 100,000 194,000 1.9400 0.212 0.211 0.213 0.212 0.212 914,535 0.2121 -0.51%
2004-12-21 0 1.950 1.940 1.950 1.950 1.950 45,000 87,750 1.9500 0.213 0.212 0.213 0.213 0.213 411,541 0.2132 1.04%
2004-12-20 0 1.930 1.930 1.980 1.930 1.950 25,000 48,650 1.9460 0.211 0.211 0.217 0.211 0.213 228,634 0.2128 -0.52%
2004-12-17 0 1.940 1.940 1.950 1.930 1.930 5,000 9,650 1.9300 0.212 0.212 0.213 0.211 0.211 45,727 0.2110 -0.51%
2004-12-16 0 1.950 1.930 1.960 1.930 1.950 245,000 475,650 1.9414 0.213 0.211 0.214 0.211 0.213 2,240,611 0.2123 1.56%
2004-12-15 0 1.920 1.920 1.930 1.920 1.930 157,500 303,200 1.9251 0.210 0.210 0.211 0.210 0.211 1,440,393 0.2105 0.00%
2004-12-14 0 1.920 1.920 1.940 1.920 1.940 67,500 130,050 1.9267 0.210 0.210 0.212 0.210 0.212 617,311 0.2107 0.00%
2004-12-13 0 1.920 1.920 1.940 1.920 1.920 22,500 43,200 1.9200 0.210 0.210 0.212 0.210 0.210 205,770 0.2099 -0.52%
2004-12-10 0 1.930 1.930 1.950 1.920 1.930 57,500 110,900 1.9287 0.211 0.211 0.213 0.210 0.211 525,858 0.2109 1.05%
2004-12-09 0 1.910 1.910 1.930 1.900 1.910 110,000 209,700 1.9064 0.209 0.209 0.211 0.208 0.209 1,005,988 0.2085 -0.52%
2004-12-08 0 1.920 1.910 1.940 1.910 1.920 105,000 201,400 1.9181 0.210 0.209 0.212 0.209 0.210 960,262 0.2097 0.00%
2004-12-07 0 1.920 1.920 1.950 1.920 1.930 75,000 144,150 1.9220 0.210 0.210 0.213 0.210 0.211 685,901 0.2102 0.00%
2004-12-06 0 1.920 1.920 1.940 1.920 1.930 95,000 182,625 1.9224 0.210 0.210 0.212 0.210 0.211 868,808 0.2102 0.00%
2004-12-03 0 1.920 1.920 1.930 1.920 1.920 105,000 201,600 1.9200 0.210 0.210 0.211 0.210 0.210 960,262 0.2099 0.00%
2004-12-02 0 1.920 1.900 1.920 1.910 1.920 325,000 623,700 1.9191 0.210 0.208 0.210 0.209 0.210 2,972,239 0.2098 0.00%
2004-12-01 0 1.920 1.910 1.950 1.910 1.920 20,000 38,300 1.9150 0.210 0.209 0.213 0.209 0.210 182,907 0.2094 0.00%
2004-11-30 0 1.920 1.920 1.930 1.910 1.920 72,500 138,575 1.9114 0.210 0.210 0.211 0.209 0.210 663,038 0.2090 0.00%
2004-11-29 0 1.920 1.920 1.930 1.920 1.920 237,500 456,000 1.9200 0.210 0.210 0.211 0.210 0.210 2,172,021 0.2099 0.00%
2004-11-26 0 1.920 1.910 1.930 1.920 1.930 137,500 264,875 1.9264 0.210 0.209 0.211 0.210 0.211 1,257,486 0.2106 -1.03%
2004-11-25 0 1.940 1.910 1.940 1.940 1.940 85,000 164,900 1.9400 0.212 0.209 0.212 0.212 0.212 777,355 0.2121 0.00%
2004-11-24 0 1.940 1.940 1.950 1.940 1.950 60,000 116,700 1.9450 0.212 0.212 0.213 0.212 0.213 548,721 0.2127 -0.51%
2004-11-23 0 1.950 1.930 1.950 1.940 1.960 152,500 297,425 1.9503 0.213 0.211 0.213 0.212 0.214 1,394,666 0.2133 1.04%
2004-11-22 0 1.930 1.930 1.940 1.920 1.930 70,000 134,875 1.9268 0.211 0.211 0.212 0.210 0.211 640,174 0.2107 -0.52%
2004-11-19 0 1.940 1.920 1.940 1.910 1.950 90,000 173,900 1.9322 0.212 0.210 0.212 0.209 0.213 823,081 0.2113 0.00%
2004-11-18 0 1.940 1.930 1.950 1.930 1.950 77,500 150,175 1.9377 0.212 0.211 0.213 0.211 0.213 708,765 0.2119 -0.51%
2004-11-17 0 1.950 1.930 1.950 1.940 1.960 205,000 399,350 1.9480 0.213 0.211 0.213 0.212 0.214 1,874,797 0.2130 0.00%
2004-11-16 0 1.950 1.940 1.950 1.940 1.960 185,000 361,525 1.9542 0.213 0.212 0.213 0.212 0.214 1,691,890 0.2137 -0.51%
2004-11-15 0 1.960 1.950 1.960 1.940 1.960 100,000 194,600 1.9460 0.214 0.213 0.214 0.212 0.214 914,535 0.2128 1.55%
2004-11-12 0 1.930 1.930 1.940 1.930 1.950 145,000 280,450 1.9341 0.211 0.211 0.212 0.211 0.213 1,326,076 0.2115 0.00%
2004-11-11 0 1.930 1.930 1.940 1.930 1.950 77,500 150,450 1.9413 0.211 0.211 0.212 0.211 0.213 708,765 0.2123 0.00%
2004-11-10 0 1.930 1.930 1.940 1.920 2.000 1,022,500 1,991,125 1.9473 0.211 0.211 0.212 0.210 0.219 9,351,120 0.2129 0.52%
2004-11-09 0 1.920 1.920 1.930 1.910 1.930 315,000 605,200 1.9213 0.210 0.210 0.211 0.209 0.211 2,880,785 0.2101 0.00%
2004-11-08 0 1.920 1.900 1.930 1.900 1.970 115,000 221,650 1.9274 0.210 0.208 0.211 0.208 0.215 1,051,715 0.2108 2.13%
2004-11-05 0 1.880 1.880 1.920 1.860 1.880 212,500 397,950 1.8727 0.206 0.206 0.210 0.203 0.206 1,943,387 0.2048 1.08%
2004-11-04 0 1.860 1.860 1.870 1.850 1.870 470,000 875,150 1.8620 0.203 0.203 0.204 0.202 0.204 4,298,314 0.2036 -0.53%
2004-11-03 0 1.870 1.850 1.870 1.850 1.870 337,500 628,575 1.8624 0.204 0.202 0.204 0.202 0.204 3,086,556 0.2036 0.00%
2004-11-02 0 1.870 1.850 1.870 1.870 1.870 652,500 1,220,175 1.8700 0.204 0.202 0.204 0.204 0.204 5,967,341 0.2045 0.00%
2004-11-01 0 1.870 1.850 1.870 1.860 1.870 40,000 74,700 1.8675 0.204 0.202 0.204 0.203 0.204 365,814 0.2042 0.00%
2004-10-29 0 1.870 1.850 1.870 1.870 1.870 10,000 18,700 1.8700 0.204 0.202 0.204 0.204 0.204 91,453 0.2045 0.54%
2004-10-28 0 1.860 1.850 1.880 1.830 1.870 290,000 537,875 1.8547 0.203 0.202 0.206 0.200 0.204 2,652,151 0.2028 1.64%
2004-10-27 0 1.830 1.830 1.850 1.810 1.830 52,500 95,650 1.8219 0.200 0.200 0.202 0.198 0.200 480,131 0.1992 1.10%
2004-10-26 0 1.810 1.810 1.840 1.800 1.830 230,000 415,200 1.8052 0.198 0.198 0.201 0.197 0.200 2,103,430 0.1974 -1.09%
2004-10-25 0 1.830 1.810 1.880 - - 0 0 - 0.200 0.198 0.206 - - 0 - 0.00%
2004-10-21 0 1.830 1.820 1.830 1.820 1.830 200,000 365,700 1.8285 0.200 0.199 0.200 0.199 0.200 1,829,070 0.1999 0.00%
2004-10-20 0 1.830 1.830 1.850 1.830 1.850 87,500 160,725 1.8369 0.200 0.200 0.202 0.200 0.202 800,218 0.2009 -1.61%
2004-10-19 0 1.860 1.860 1.900 1.850 1.850 65,000 120,250 1.8500 0.203 0.203 0.208 0.202 0.202 594,448 0.2023 1.09%
2004-10-18 0 1.840 1.840 1.860 1.840 1.850 155,000 285,850 1.8442 0.201 0.201 0.203 0.201 0.202 1,417,529 0.2017 -1.08%
2004-10-15 0 1.860 1.840 1.860 1.820 1.870 237,500 441,000 1.8568 0.203 0.201 0.203 0.199 0.204 2,172,021 0.2030 2.20%
2004-10-14 0 1.820 1.820 1.850 1.820 1.890 655,000 1,207,825 1.8440 0.199 0.199 0.202 0.199 0.207 5,990,204 0.2016 -3.70%
2004-10-13 0 1.890 1.870 1.890 1.860 1.930 645,000 1,217,950 1.8883 0.207 0.204 0.207 0.203 0.211 5,898,751 0.2065 -2.58%
2004-10-12 0 1.940 1.920 1.950 1.910 1.980 337,500 650,050 1.9261 0.212 0.210 0.213 0.209 0.217 3,086,556 0.2106 0.26%
2004-10-11 0 2.075 2.075 2.100 2.075 2.125 1,967,500 4,127,750 2.0980 0.212 0.212 0.214 0.212 0.217 19,295,329 0.2139 0.00%
2004-10-08 0 2.075 2.075 2.100 2.050 2.100 1,390,000 2,897,750 2.0847 0.212 0.212 0.214 0.209 0.214 13,631,770 0.2126 0.00%
2004-10-07 0 2.075 2.050 2.075 2.025 2.100 1,967,500 4,088,250 2.0779 0.212 0.209 0.212 0.206 0.214 19,295,329 0.2119 2.47%
2004-10-06 0 2.025 2.000 2.025 2.000 2.050 1,165,000 2,370,250 2.0345 0.206 0.204 0.206 0.204 0.209 11,425,189 0.2075 1.76%
2004-10-05 0 1.990 1.980 2.000 1.990 2.000 880,000 1,759,350 1.9993 0.203 0.202 0.204 0.203 0.204 8,630,185 0.2039 -0.50%
2004-10-04 0 2.000 1.990 2.000 1.980 2.000 1,045,000 2,086,050 1.9962 0.204 0.203 0.204 0.202 0.204 10,248,345 0.2035 0.50%
2004-09-30 0 1.990 1.970 1.980 1.980 2.025 865,000 1,720,775 1.9893 0.203 0.201 0.202 0.202 0.206 8,483,080 0.2028 0.51%
2004-09-28 0 1.980 1.970 1.990 1.970 2.025 967,500 1,923,125 1.9877 0.202 0.201 0.203 0.201 0.206 9,488,300 0.2027 0.00%
2004-09-27 0 1.980 1.980 2.025 1.980 2.050 1,590,000 3,204,863 2.0156 0.202 0.202 0.206 0.202 0.209 15,593,176 0.2055 -1.00%
2004-09-24 0 2.000 2.000 2.025 1.920 2.025 1,670,000 3,313,250 1.9840 0.204 0.204 0.206 0.196 0.206 16,377,738 0.2023 11.11%
2004-09-23 0 1.800 1.800 1.840 1.800 1.810 432,500 780,875 1.8055 0.184 0.184 0.188 0.184 0.185 4,241,540 0.1841 0.00%
2004-09-22 0 1.800 1.800 1.810 1.790 1.810 420,000 756,300 1.8007 0.184 0.184 0.185 0.183 0.185 4,118,952 0.1836 0.00%
2004-09-21 0 1.800 1.800 1.810 1.800 1.810 467,500 841,800 1.8006 0.184 0.184 0.185 0.184 0.185 4,584,786 0.1836 -0.55%
2004-09-20 0 1.810 1.790 1.810 1.800 1.810 272,500 491,725 1.8045 0.185 0.183 0.185 0.184 0.185 2,672,415 0.1840 0.00%
2004-09-17 0 1.810 1.810 1.830 - - 0 0 - 0.185 0.185 0.187 - - 0 - 0.00%
2004-09-16 0 1.810 1.810 1.830 1.810 1.810 52,500 95,025 1.8100 0.185 0.185 0.187 0.185 0.185 514,869 0.1846 0.00%
2004-09-15 0 1.810 1.790 1.820 1.800 1.820 150,000 270,750 1.8050 0.185 0.183 0.186 0.184 0.186 1,471,054 0.1841 0.56%
2004-09-14 0 1.800 1.790 1.810 1.800 1.800 60,000 108,000 1.8000 0.184 0.183 0.185 0.184 0.184 588,422 0.1835 0.00%
2004-09-13 0 1.800 1.790 1.800 1.800 1.820 20,000 36,200 1.8100 0.184 0.183 0.184 0.184 0.186 196,141 0.1846 0.00%
2004-09-10 0 1.800 1.790 1.800 1.780 1.810 40,000 71,275 1.7819 0.184 0.183 0.184 0.182 0.185 392,281 0.1817 0.56%
2004-09-09 0 1.790 1.760 1.810 - - 0 0 - 0.183 0.179 0.185 - - 0 - 0.00%
2004-09-08 0 1.790 1.780 1.800 1.790 1.800 75,000 134,350 1.7913 0.183 0.182 0.184 0.183 0.184 735,527 0.1827 -1.10%
2004-09-07 0 1.810 1.780 1.810 - - 0 0 - 0.185 0.182 0.185 - - 0 - 0.00%
2004-09-06 0 1.810 1.790 1.830 - - 0 0 - 0.185 0.183 0.187 - - 0 - 0.00%
2004-09-03 0 1.810 1.790 1.810 1.810 1.810 15,000 27,050 1.8033 0.185 0.183 0.185 0.185 0.185 147,105 0.1839 0.56%
2004-09-02 0 1.800 1.790 1.800 1.790 1.800 285,000 512,925 1.7997 0.184 0.183 0.184 0.183 0.184 2,795,003 0.1835 0.00%
2004-09-01 0 1.800 1.790 1.820 1.800 1.810 60,000 108,200 1.8033 0.184 0.183 0.186 0.184 0.185 588,422 0.1839 1.12%
2004-08-31 0 1.780 1.780 1.800 - - 0 0 - 0.182 0.182 0.184 - - 0 - 0.00%
2004-08-30 0 1.780 1.780 1.800 1.780 1.820 262,500 467,625 1.7814 0.182 0.182 0.184 0.182 0.186 2,574,345 0.1816 -1.11%
2004-08-27 0 1.800 1.790 1.810 1.780 1.800 40,000 71,600 1.7900 0.184 0.183 0.185 0.182 0.184 392,281 0.1825 -1.10%
2004-08-26 0 1.820 1.780 1.820 1.800 1.820 210,000 379,600 1.8076 0.186 0.182 0.186 0.184 0.186 2,059,476 0.1843 0.00%
2004-08-25 0 1.820 1.800 1.830 1.800 1.820 82,500 149,150 1.8079 0.186 0.184 0.187 0.184 0.186 809,080 0.1843 2.25%
2004-08-24 0 1.780 1.760 1.780 1.780 1.800 217,500 388,650 1.7869 0.182 0.179 0.182 0.182 0.184 2,133,029 0.1822 -1.11%
2004-08-23 0 1.800 1.800 1.820 1.800 1.800 15,000 27,000 1.8000 0.184 0.184 0.186 0.184 0.184 147,105 0.1835 0.00%
2004-08-20 0 1.800 1.780 1.820 1.780 1.800 110,000 196,800 1.7891 0.184 0.182 0.186 0.182 0.184 1,078,773 0.1824 1.12%
2004-08-19 0 1.780 1.780 1.800 1.780 1.800 52,500 93,500 1.7810 0.182 0.182 0.184 0.182 0.184 514,869 0.1816 -1.11%
2004-08-18 0 1.800 1.770 1.800 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
2004-08-17 0 1.800 1.770 1.800 1.720 1.800 30,000 52,400 1.7467 0.184 0.180 0.184 0.175 0.184 294,211 0.1781 1.12%
2004-08-16 0 1.780 1.750 1.800 1.780 1.780 25,000 44,500 1.7800 0.182 0.178 0.184 0.182 0.182 245,176 0.1815 1.14%
2004-08-13 0 1.760 1.760 1.790 1.740 1.780 100,000 176,200 1.7620 0.179 0.179 0.183 0.177 0.182 980,703 0.1797 -1.68%
2004-08-12 0 1.790 1.780 1.790 1.800 1.800 15,000 27,000 1.8000 0.183 0.182 0.183 0.184 0.184 147,105 0.1835 -0.56%
2004-08-11 0 1.800 1.790 1.800 1.750 1.810 312,500 563,075 1.8018 0.184 0.183 0.184 0.178 0.185 3,064,697 0.1837 1.12%
2004-08-10 0 1.780 1.760 1.820 1.780 1.780 50,000 89,000 1.7800 0.182 0.179 0.186 0.182 0.182 490,351 0.1815 0.00%
2004-08-09 0 1.780 1.780 1.810 - - 0 0 - 0.182 0.182 0.185 - - 0 - 0.00%
2004-08-06 0 1.780 1.770 1.810 1.780 1.780 40,000 71,200 1.7800 0.182 0.180 0.185 0.182 0.182 392,281 0.1815 -1.11%
2004-08-05 0 1.800 1.780 1.810 1.800 1.800 40,000 72,000 1.8000 0.184 0.182 0.185 0.184 0.184 392,281 0.1835 1.12%
2004-08-04 0 1.780 1.750 1.820 - - 0 0 - 0.182 0.178 0.186 - - 0 - 0.00%
2004-08-03 0 1.780 1.780 1.810 1.780 1.780 22,500 40,050 1.7800 0.182 0.182 0.185 0.182 0.182 220,658 0.1815 0.00%
2004-08-02 0 1.780 1.780 1.820 1.780 1.850 95,000 173,000 1.8211 0.182 0.182 0.186 0.182 0.189 931,668 0.1857 -2.20%
2004-07-30 0 1.820 1.780 1.820 1.760 1.820 175,000 310,050 1.7717 0.186 0.182 0.186 0.179 0.186 1,716,230 0.1807 4.00%
2004-07-29 0 1.750 1.730 1.760 1.750 1.750 30,000 52,500 1.7500 0.178 0.176 0.179 0.178 0.178 294,211 0.1784 0.00%
2004-07-28 0 1.750 1.740 1.760 1.750 1.760 45,000 78,900 1.7533 0.178 0.177 0.179 0.178 0.179 441,316 0.1788 0.00%
2004-07-27 0 1.750 1.730 1.750 - - 0 0 - 0.178 0.176 0.178 - - 0 - 0.00%
2004-07-26 0 1.750 1.730 1.750 1.750 1.750 10,000 17,500 1.7500 0.178 0.176 0.178 0.178 0.178 98,070 0.1784 1.16%
2004-07-23 0 1.730 1.730 1.760 - - 0 0 - 0.176 0.176 0.179 - - 0 - 0.00%
2004-07-22 0 1.730 1.730 1.750 1.730 1.730 100,000 173,000 1.7300 0.176 0.176 0.178 0.176 0.176 980,703 0.1764 -0.57%
2004-07-21 0 1.740 1.720 1.740 1.740 1.740 50,000 87,000 1.7400 0.177 0.175 0.177 0.177 0.177 490,351 0.1774 1.75%
2004-07-20 0 1.710 1.710 1.730 1.710 1.710 170,000 290,700 1.7100 0.174 0.174 0.176 0.174 0.174 1,667,195 0.1744 0.00%
2004-07-19 0 1.710 1.700 1.720 1.710 1.750 295,000 506,300 1.7163 0.174 0.173 0.175 0.174 0.178 2,893,074 0.1750 -2.29%
2004-07-16 0 1.750 1.730 1.750 - - 0 0 - 0.178 0.176 0.178 - - 0 - 0.00%
2004-07-15 0 1.750 1.740 1.760 1.730 1.750 52,500 91,375 1.7405 0.178 0.177 0.179 0.176 0.178 514,869 0.1775 0.57%
2004-07-14 0 1.740 1.730 1.740 1.760 1.760 50,000 88,000 1.7600 0.177 0.176 0.177 0.179 0.179 490,351 0.1795 0.00%
2004-07-13 0 1.740 1.720 1.750 1.740 1.740 32,500 56,550 1.7400 0.177 0.175 0.178 0.177 0.177 318,728 0.1774 0.00%
2004-07-12 0 1.740 1.720 1.750 1.730 1.740 30,000 52,000 1.7333 0.177 0.175 0.178 0.176 0.177 294,211 0.1767 1.16%
2004-07-09 0 1.720 1.720 1.750 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2004-07-08 0 1.720 1.720 1.760 1.710 1.720 92,500 158,925 1.7181 0.175 0.175 0.179 0.174 0.175 907,150 0.1752 0.00%
2004-07-07 0 1.720 1.710 1.720 1.720 1.740 92,500 159,900 1.7286 0.175 0.174 0.175 0.175 0.177 907,150 0.1763 0.58%
2004-07-06 0 1.710 1.710 1.750 1.710 1.750 117,500 202,425 1.7228 0.174 0.174 0.178 0.174 0.178 1,152,326 0.1757 -1.16%
2004-07-05 0 1.730 1.730 1.750 1.730 1.730 30,000 51,900 1.7300 0.176 0.176 0.178 0.176 0.176 294,211 0.1764 0.00%
2004-07-02 0 1.730 1.720 1.750 1.720 1.750 82,500 142,875 1.7318 0.176 0.175 0.178 0.175 0.178 809,080 0.1766 -1.14%
2004-06-30 0 1.750 1.730 1.760 1.750 1.760 100,000 175,050 1.7505 0.178 0.176 0.179 0.178 0.179 980,703 0.1785 0.00%
2004-06-29 0 1.750 1.730 1.750 1.740 1.750 200,000 349,750 1.7488 0.178 0.176 0.178 0.177 0.178 1,961,406 0.1783 1.16%
2004-06-28 0 1.730 1.730 1.740 1.720 1.740 117,500 203,275 1.7300 0.176 0.176 0.177 0.175 0.177 1,152,326 0.1764 0.58%
2004-06-25 0 1.720 1.690 1.720 1.690 1.720 115,000 196,250 1.7065 0.175 0.172 0.175 0.172 0.175 1,127,808 0.1740 0.00%
2004-06-24 0 1.720 1.700 1.730 1.680 1.720 297,500 502,300 1.6884 0.175 0.173 0.176 0.171 0.175 2,917,591 0.1722 2.38%
2004-06-23 0 1.680 1.680 1.700 1.680 1.700 105,000 178,300 1.6981 0.171 0.171 0.173 0.171 0.173 1,029,738 0.1732 -1.18%
2004-06-21 0 1.700 1.690 1.700 1.680 1.700 72,500 122,650 1.6917 0.173 0.172 0.173 0.171 0.173 711,010 0.1725 0.00%
2004-06-18 0 1.700 1.700 1.710 1.680 1.710 345,000 587,300 1.7023 0.173 0.173 0.174 0.171 0.174 3,383,425 0.1736 -1.16%
2004-06-17 0 1.720 1.710 1.720 1.750 1.790 70,000 124,600 1.7800 0.175 0.174 0.175 0.178 0.183 686,492 0.1815 -1.71%
2004-06-16 0 1.850 1.850 1.860 1.850 1.850 160,000 296,000 1.8500 0.178 0.178 0.179 0.178 0.178 1,658,789 0.1784 0.54%
2004-06-15 0 1.840 1.830 1.860 1.820 1.870 732,500 1,344,575 1.8356 0.177 0.177 0.179 0.176 0.180 7,594,143 0.1771 0.55%
2004-06-14 0 1.830 1.830 1.840 1.810 1.840 357,500 653,600 1.8283 0.177 0.177 0.177 0.175 0.177 3,706,356 0.1763 0.00%
2004-06-11 0 1.830 1.820 1.830 1.820 1.850 392,500 718,525 1.8306 0.177 0.176 0.177 0.176 0.178 4,069,217 0.1766 -0.54%
2004-06-10 0 1.840 1.830 1.840 1.830 1.840 380,000 697,725 1.8361 0.177 0.177 0.177 0.177 0.177 3,939,624 0.1771 0.55%
2004-06-09 0 1.830 1.830 1.840 1.820 1.830 275,000 502,900 1.8287 0.177 0.177 0.177 0.176 0.177 2,851,043 0.1764 2.23%
2004-06-08 0 1.790 1.790 1.800 1.790 1.830 560,000 1,014,175 1.8110 0.173 0.173 0.174 0.173 0.177 5,805,761 0.1747 -1.10%
2004-06-07 0 1.810 1.810 1.830 1.800 1.840 990,000 1,801,900 1.8201 0.175 0.175 0.177 0.174 0.177 10,263,756 0.1756 1.69%
2004-06-04 0 1.780 1.770 1.780 1.780 1.820 480,000 860,525 1.7928 0.172 0.171 0.172 0.172 0.176 4,976,367 0.1729 0.56%
2004-06-03 0 1.770 1.760 1.810 1.750 1.820 635,000 1,138,675 1.7932 0.171 0.170 0.175 0.169 0.176 6,583,318 0.1730 -2.75%
2004-06-02 0 1.820 1.820 1.830 1.820 1.840 192,500 351,325 1.8251 0.176 0.176 0.177 0.176 0.177 1,995,730 0.1760 1.11%
2004-06-01 0 1.800 1.800 1.820 1.800 1.850 785,000 1,421,775 1.8112 0.174 0.174 0.176 0.174 0.178 8,138,433 0.1747 -0.55%
2004-05-31 0 1.810 1.800 1.820 1.770 1.820 245,000 438,150 1.7884 0.175 0.174 0.176 0.171 0.176 2,540,020 0.1725 3.43%
2004-05-28 0 1.750 1.750 1.780 1.740 1.780 1,397,500 2,450,850 1.7537 0.169 0.169 0.172 0.168 0.172 14,488,484 0.1692 0.57%
2004-05-27 0 1.740 1.730 1.750 1.740 1.780 565,000 988,125 1.7489 0.168 0.167 0.169 0.168 0.172 5,857,598 0.1687 0.58%
2004-05-25 0 1.730 1.720 1.750 1.730 1.740 320,000 553,800 1.7306 0.167 0.166 0.169 0.167 0.168 3,317,578 0.1669 -1.14%
2004-05-24 0 1.750 1.730 1.760 1.730 1.750 427,500 743,675 1.7396 0.169 0.167 0.170 0.167 0.169 4,432,077 0.1678 1.16%
2004-05-21 0 1.730 1.740 1.750 1.730 1.750 180,000 312,200 1.7344 0.167 0.168 0.169 0.167 0.169 1,866,138 0.1673 -0.57%
2004-05-20 0 1.740 1.720 1.750 1.740 1.750 40,000 69,700 1.7425 0.168 0.166 0.169 0.168 0.169 414,697 0.1681 0.00%
2004-05-19 0 1.740 1.740 1.750 1.740 1.740 12,500 21,750 1.7400 0.168 0.168 0.169 0.168 0.168 129,593 0.1678 2.35%
2004-05-18 0 1.700 1.700 1.740 1.700 1.700 10,000 17,000 1.7000 0.164 0.164 0.168 0.164 0.164 103,674 0.1640 1.80%
2004-05-17 0 1.670 1.670 1.700 1.660 1.670 70,000 116,800 1.6686 0.161 0.161 0.164 0.160 0.161 725,720 0.1609 -2.34%
2004-05-14 0 1.710 1.690 1.750 - - 0 0 - 0.165 0.163 0.169 - - 0 - 0.00%
2004-05-13 0 1.710 1.700 1.790 1.710 1.720 25,000 42,850 1.7140 0.165 0.164 0.173 0.165 0.166 259,186 0.1653 -0.58%
2004-05-12 0 1.720 1.700 1.810 1.720 1.720 20,000 34,400 1.7200 0.166 0.164 0.175 0.166 0.166 207,349 0.1659 -0.58%
2004-05-11 0 1.730 1.730 1.790 1.710 1.800 105,000 184,700 1.7590 0.167 0.167 0.173 0.165 0.174 1,088,580 0.1697 1.17%
2004-05-10 0 1.710 1.680 1.730 1.670 1.760 265,000 454,150 1.7138 0.165 0.162 0.167 0.161 0.170 2,747,369 0.1653 -5.00%
2004-05-07 0 1.800 1.780 1.800 1.800 1.830 420,000 760,450 1.8106 0.174 0.172 0.174 0.174 0.177 4,354,321 0.1746 -2.17%
2004-05-06 0 1.840 1.840 1.920 1.840 1.850 125,000 231,100 1.8488 0.177 0.177 0.185 0.177 0.178 1,295,929 0.1783 1.10%
2004-05-05 0 1.820 1.820 1.850 1.820 1.850 190,000 348,250 1.8329 0.176 0.176 0.178 0.176 0.178 1,969,812 0.1768 -1.62%
2004-05-04 0 1.850 1.830 1.850 1.830 1.850 90,000 165,900 1.8433 0.178 0.177 0.178 0.177 0.178 933,069 0.1778 -1.07%
2004-05-03 0 1.870 1.850 1.890 1.870 1.870 30,000 56,100 1.8700 0.180 0.178 0.182 0.180 0.180 311,023 0.1804 1.08%
2004-04-30 0 1.850 1.840 1.870 1.840 1.860 100,000 185,000 1.8500 0.178 0.177 0.180 0.177 0.179 1,036,743 0.1784 0.00%
2004-04-29 0 1.850 1.850 1.900 1.840 1.890 215,000 399,100 1.8563 0.178 0.178 0.183 0.177 0.182 2,228,998 0.1790 -2.12%
2004-04-28 0 1.890 1.890 1.930 1.890 1.900 32,500 61,475 1.8915 0.182 0.182 0.186 0.182 0.183 336,941 0.1825 -0.53%
2004-04-27 0 1.900 1.870 1.900 1.880 1.950 207,500 393,200 1.8949 0.183 0.180 0.183 0.181 0.188 2,151,242 0.1828 -0.52%
2004-04-26 0 1.910 1.880 1.930 1.880 1.930 120,000 231,075 1.9256 0.184 0.181 0.186 0.181 0.186 1,244,092 0.1857 0.53%
2004-04-23 0 1.900 1.880 1.900 1.900 1.950 1,147,500 2,183,700 1.9030 0.183 0.181 0.183 0.183 0.188 11,896,627 0.1836 0.00%
2004-04-22 0 1.900 1.880 1.920 1.890 1.950 160,000 307,050 1.9191 0.183 0.181 0.185 0.182 0.188 1,658,789 0.1851 -0.52%
2004-04-21 0 1.910 1.900 1.930 1.890 2.000 512,500 995,075 1.9416 0.184 0.183 0.186 0.182 0.193 5,313,308 0.1873 1.60%
2004-04-20 0 1.880 1.860 1.940 1.880 2.250 165,000 350,875 2.1265 0.181 0.179 0.187 0.181 0.217 1,710,626 0.2051 0.00%
2004-04-19 0 1.880 1.880 1.990 1.880 1.880 2,500 4,700 1.8800 0.181 0.181 0.192 0.181 0.181 25,919 0.1813 -2.59%
2004-04-16 0 1.930 1.920 1.990 1.930 2.325 255,000 553,175 2.1693 0.186 0.185 0.192 0.186 0.224 2,643,695 0.2092 -3.50%
2004-04-15 0 2.000 1.950 2.000 1.950 2.350 215,000 471,375 2.1924 0.193 0.188 0.193 0.188 0.227 2,228,998 0.2115 0.00%
2004-04-14 0 2.000 1.920 2.100 1.920 2.000 332,500 654,050 1.9671 0.193 0.185 0.203 0.185 0.193 3,447,171 0.1897 -6.98%
2004-04-13 0 2.150 2.150 2.275 1.960 2.350 210,000 459,038 2.1859 0.207 0.207 0.219 0.189 0.227 2,177,160 0.2108 14.36%
2004-04-08 0 1.880 1.800 1.930 - - 0 0 - 0.181 0.174 0.186 - - 0 - 0.00%
2004-04-07 0 1.880 1.760 1.920 1.880 1.880 10,000 18,800 1.8800 0.181 0.170 0.185 0.181 0.181 103,674 0.1813 6.82%
2004-04-06 0 1.760 1.740 1.930 1.760 1.800 55,000 97,400 1.7709 0.170 0.168 0.186 0.170 0.174 570,209 0.1708 -5.38%
2004-04-02 0 1.860 1.840 1.930 - - 0 0 - 0.179 0.177 0.186 - - 0 - 0.00%
2004-04-01 0 1.860 1.780 1.930 1.710 1.860 40,000 70,050 1.7513 0.179 0.172 0.186 0.165 0.179 414,697 0.1689 3.33%
2004-03-31 0 1.800 1.760 1.860 1.730 1.800 120,000 208,875 1.7406 0.174 0.170 0.179 0.167 0.174 1,244,092 0.1679 4.05%
2004-03-30 0 1.730 1.720 1.890 1.730 1.820 80,000 139,675 1.7459 0.167 0.166 0.182 0.167 0.176 829,394 0.1684 0.58%
2004-03-29 0 1.720 1.720 - 1.720 1.730 82,500 142,400 1.7261 0.166 0.166 - 0.166 0.167 855,313 0.1665 -4.44%
2004-03-26 0 1.800 1.800 - - - 0 0 - 0.174 0.174 - - - 0 - 0.56%
2004-03-25 0 1.790 1.780 - - - 0 0 - 0.173 0.172 - - - 0 - 0.00%
2004-03-24 0 1.790 1.780 - - - 0 0 - 0.173 0.172 - - - 0 - 0.00%
2004-03-23 0 1.790 1.780 - - - 0 0 - 0.173 0.172 - - - 0 - 0.00%
2004-03-22 0 1.790 1.770 - - - 0 0 - 0.173 0.171 - - - 0 - 0.00%
2004-03-19 0 1.790 1.770 - 1.790 1.790 2,500 4,475 1.7900 0.173 0.171 - 0.173 0.173 25,919 0.1727 -4.28%
2004-03-18 0 1.870 1.800 - - - 0 0 - 0.180 0.174 - - - 0 - 0.00%
2004-03-17 0 1.870 1.790 - - - 0 0 - 0.180 0.173 - - - 0 - 0.00%
2004-03-16 0 1.870 1.800 - - - 0 0 - 0.180 0.174 - - - 0 - 0.00%
2004-03-15 0 1.870 1.870 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2004-03-12 0 1.870 1.790 - - - 0 0 - 0.180 0.173 - - - 0 - 0.00%
2004-03-11 0 1.870 1.870 1.930 1.850 1.850 17,500 32,375 1.8500 0.180 0.180 0.186 0.178 0.178 181,430 0.1784 0.00%
2004-03-10 0 1.870 1.840 - 1.870 1.870 10,000 18,700 1.8700 0.180 0.177 - 0.180 0.180 103,674 0.1804 -4.10%
2004-03-09 0 1.950 1.870 - - - 0 0 - 0.188 0.180 - - - 0 - 0.00%
2004-03-08 0 1.950 1.890 1.950 - - 0 0 - 0.188 0.182 0.188 - - 0 - -0.51%
2004-03-05 0 1.960 1.910 2.000 - - 0 0 - 0.189 0.184 0.193 - - 0 - 0.00%
2004-03-04 0 1.960 1.890 2.000 - - 0 0 - 0.189 0.182 0.193 - - 0 - 0.00%
2004-03-03 0 1.960 1.950 1.960 1.950 1.980 22,500 44,200 1.9644 0.189 0.188 0.189 0.188 0.191 233,267 0.1895 -2.00%
2004-03-02 0 2.000 1.970 2.050 - - 0 0 - 0.193 0.190 0.198 - - 0 - 0.00%
2004-03-01 0 2.000 1.920 2.000 2.000 2.000 22,500 45,000 2.0000 0.193 0.185 0.193 0.193 0.193 233,267 0.1929 1.52%
2004-02-27 0 1.970 1.920 2.000 - - 0 0 - 0.190 0.185 0.193 - - 0 - 0.00%
2004-02-26 0 1.970 1.930 2.050 - - 0 0 - 0.190 0.186 0.198 - - 0 - 0.00%
2004-02-25 0 1.970 1.950 1.980 1.970 1.970 10,000 19,700 1.9700 0.190 0.188 0.191 0.190 0.190 103,674 0.1900 -1.50%
2004-02-24 0 2.000 2.000 2.100 - - 0 0 - 0.193 0.193 0.203 - - 0 - 0.00%
2004-02-23 0 2.000 2.000 2.100 - - 0 0 - 0.193 0.193 0.203 - - 0 - 0.00%
2004-02-20 0 2.000 2.000 2.100 - - 0 0 - 0.193 0.193 0.203 - - 0 - 0.00%
2004-02-19 0 2.000 2.000 2.125 - - 0 0 - 0.193 0.193 0.205 - - 0 - 0.00%
2004-02-18 0 2.000 2.000 2.100 2.000 2.000 10,000 20,000 2.0000 0.193 0.193 0.203 0.193 0.193 103,674 0.1929 0.00%
2004-02-17 0 2.000 1.930 2.100 2.000 2.000 20,000 40,000 2.0000 0.193 0.186 0.203 0.193 0.193 207,349 0.1929 0.00%
2004-02-16 0 2.000 1.920 2.100 - - 0 0 - 0.193 0.185 0.203 - - 0 - 0.00%
2004-02-13 0 2.000 2.000 2.125 - - 0 0 - 0.193 0.193 0.205 - - 0 - 0.00%
2004-02-12 0 2.000 1.960 2.125 2.000 2.000 30,000 60,000 2.0000 0.193 0.189 0.205 0.193 0.193 311,023 0.1929 -3.61%
2004-02-11 0 2.075 1.970 2.100 - - 0 0 - 0.200 0.190 0.203 - - 0 - 0.00%
2004-02-10 0 2.075 1.970 2.100 2.075 2.075 17,500 36,313 2.0750 0.200 0.190 0.203 0.200 0.200 181,430 0.2001 0.00%
2004-02-09 0 2.075 1.960 2.125 - - 0 0 - 0.200 0.189 0.205 - - 0 - 0.00%
2004-02-06 0 2.075 1.950 2.075 - - 0 0 - 0.200 0.188 0.200 - - 0 - -1.19%
2004-02-05 0 2.100 2.000 2.100 - - 0 0 - 0.203 0.193 0.203 - - 0 - 0.00%
2004-02-04 0 2.100 2.000 2.100 - - 0 0 - 0.203 0.193 0.203 - - 0 - 0.00%
2004-02-03 0 2.100 2.000 2.100 2.100 2.100 10,000 21,000 2.1000 0.203 0.193 0.203 0.203 0.203 103,674 0.2026 5.00%
2004-02-02 0 2.000 2.000 2.075 - - 0 0 - 0.193 0.193 0.200 - - 0 - 0.00%
2004-01-30 0 2.000 2.000 2.075 2.000 2.000 7,500 15,000 2.0000 0.193 0.193 0.200 0.193 0.193 77,756 0.1929 0.00%
2004-01-29 0 2.000 1.920 2.000 - - 0 0 - 0.193 0.185 0.193 - - 0 - 0.00%
2004-01-28 0 2.000 1.930 2.000 2.000 2.000 2,500 5,000 2.0000 0.193 0.186 0.193 0.193 0.193 25,919 0.1929 0.00%
2004-01-27 0 2.000 1.900 2.025 - - 0 0 - 0.193 0.183 0.195 - - 0 - 0.00%
2004-01-26 0 2.000 1.900 2.000 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2004-01-21 0 2.000 1.960 2.025 1.980 2.000 10,000 19,900 1.9900 0.193 0.189 0.195 0.191 0.193 103,674 0.1919 3.63%
2004-01-20 0 1.930 1.910 1.950 1.910 1.930 30,000 57,750 1.9250 0.186 0.184 0.188 0.184 0.186 311,023 0.1857 1.58%
2004-01-19 0 1.900 1.900 1.990 1.890 1.890 20,000 37,800 1.8900 0.183 0.183 0.192 0.182 0.182 207,349 0.1823 -5.00%
2004-01-16 0 2.000 1.950 2.150 2.000 2.000 10,000 20,000 2.0000 0.193 0.188 0.207 0.193 0.193 103,674 0.1929 -8.05%
2004-01-15 0 2.175 1.960 2.175 1.900 2.175 525,000 1,079,238 2.0557 0.210 0.189 0.210 0.183 0.210 5,442,901 0.1983 8.75%
2004-01-14 0 2.000 1.980 2.100 1.920 2.275 265,000 551,513 2.0812 0.193 0.191 0.203 0.185 0.219 2,747,369 0.2007 4.71%
2004-01-13 0 1.910 1.910 1.960 1.910 1.910 5,000 9,550 1.9100 0.184 0.184 0.189 0.184 0.184 51,837 0.1842 0.00%
2004-01-12 0 1.910 1.880 - - - 0 0 - 0.184 0.181 - - - 0 - 0.00%
2004-01-09 0 1.910 1.880 2.000 - - 0 0 - 0.184 0.181 0.193 - - 0 - 0.00%
2004-01-08 0 1.910 1.910 2.000 1.820 1.920 20,000 37,850 1.8925 0.184 0.184 0.193 0.176 0.185 207,349 0.1825 -4.50%
2004-01-07 0 2.000 1.960 2.075 2.000 2.000 5,000 10,000 2.0000 0.193 0.189 0.200 0.193 0.193 51,837 0.1929 -3.61%
2004-01-06 0 2.075 2.000 2.075 2.050 2.075 160,000 330,813 2.0676 0.200 0.193 0.200 0.198 0.200 1,658,789 0.1994 -1.19%
2004-01-05 0 2.100 2.100 2.175 2.100 2.350 172,500 382,313 2.2163 0.203 0.203 0.210 0.203 0.227 1,788,382 0.2138 3.70%
2004-01-02 0 2.025 1.970 2.075 1.720 2.050 77,500 154,275 1.9906 0.195 0.190 0.200 0.166 0.198 803,476 0.1920 20.54%
2003-12-31 0 1.680 1.680 - 1.620 1.700 97,500 161,950 1.6610 0.162 0.162 - 0.156 0.164 1,010,824 0.1602 -4.00%
2003-12-30 0 1.750 1.730 - - - 0 0 - 0.169 0.167 - - - 0 - 0.00%
2003-12-29 0 1.750 1.700 - - - 0 0 - 0.169 0.164 - - - 0 - 0.00%
2003-12-24 0 1.750 1.720 - - - 0 0 - 0.169 0.166 - - - 0 - 0.00%
2003-12-23 0 1.750 1.730 - - - 0 0 - 0.169 0.167 - - - 0 - 0.00%
2003-12-22 0 1.750 1.730 - - - 0 0 - 0.169 0.167 - - - 0 - 0.00%
2003-12-19 0 1.750 1.740 - - - 0 0 - 0.169 0.168 - - - 0 - 0.00%
2003-12-18 0 1.750 1.750 - 1.720 1.740 100,000 173,000 1.7300 0.169 0.169 - 0.166 0.168 1,036,743 0.1669 -0.57%
2003-12-17 0 1.760 1.720 - - - 0 0 - 0.170 0.166 - - - 0 - 0.00%
2003-12-16 0 1.760 1.680 - - - 0 0 - 0.170 0.162 - - - 0 - 0.00%
2003-12-15 0 1.760 1.760 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2003-12-12 0 1.760 1.730 - - - 0 0 - 0.170 0.167 - - - 0 - 0.00%
2003-12-11 0 1.760 1.720 - - - 0 0 - 0.170 0.166 - - - 0 - 0.00%
2003-12-10 0 1.760 1.760 - - - 0 0 - 0.170 0.170 - - - 0 - 0.57%
2003-12-09 0 1.750 1.750 - 1.740 1.740 20,000 34,800 1.7400 0.169 0.169 - 0.168 0.168 207,349 0.1678 1.74%
2003-12-08 0 1.720 1.720 - 1.710 1.810 12,500 22,125 1.7700 0.166 0.166 - 0.165 0.175 129,593 0.1707 -7.03%
2003-12-05 0 1.850 1.760 - 1.850 1.850 2,500 4,625 1.8500 0.178 0.170 - 0.178 0.178 25,919 0.1784 1.65%
2003-12-04 0 1.820 1.790 - - - 0 0 - 0.176 0.173 - - - 0 - 0.00%
2003-12-03 0 1.820 1.820 - 1.820 1.860 27,500 50,550 1.8382 0.176 0.176 - 0.176 0.179 285,104 0.1773 -2.15%
2003-12-02 0 1.860 1.860 - 1.860 1.860 20,000 37,200 1.8600 0.179 0.179 - 0.179 0.179 207,349 0.1794 0.00%
2003-12-01 0 1.860 1.860 2.050 1.790 1.870 5,000 9,150 1.8300 0.179 0.179 0.198 0.173 0.180 51,837 0.1765 -4.62%
2003-11-28 0 1.950 1.920 2.075 1.950 1.960 5,000 9,775 1.9550 0.188 0.185 0.200 0.188 0.189 51,837 0.1886 -9.30%
2003-11-27 0 2.150 1.950 2.150 2.225 2.225 32,500 72,313 2.2250 0.207 0.188 0.207 0.215 0.215 336,941 0.2146 -4.44%
2003-11-26 0 2.250 2.100 2.300 1.680 2.300 267,500 579,488 2.1663 0.217 0.203 0.222 0.162 0.222 2,773,288 0.2090 33.93%
2003-11-25 0 1.680 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2003-11-24 0 1.680 1.600 - - - 0 0 - 0.162 0.154 - - - 0 - 0.00%
2003-11-21 0 1.680 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2003-11-20 0 1.680 1.680 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
2003-11-19 0 1.680 1.680 - - - 0 0 - 0.162 0.162 - - - 0 - 2.44%
2003-11-18 0 1.640 1.600 - - - 0 0 - 0.158 0.154 - - - 0 - 0.00%
2003-11-17 0 1.640 1.640 - 1.640 1.650 12,500 20,550 1.6440 0.158 0.158 - 0.158 0.159 129,593 0.1586 -2.96%
2003-11-14 0 1.690 1.650 - - - 0 0 - 0.163 0.159 - - - 0 - 0.00%
2003-11-13 0 1.690 1.660 - 1.690 1.690 5,000 8,450 1.6900 0.163 0.160 - 0.163 0.163 51,837 0.1630 0.00%
2003-11-12 0 1.690 1.610 - - - 0 0 - 0.163 0.155 - - - 0 - 0.00%
2003-11-11 0 1.690 1.690 - 1.600 1.680 12,500 20,400 1.6320 0.163 0.163 - 0.154 0.162 129,593 0.1574 -3.43%
2003-11-10 0 1.750 1.750 1.830 1.750 1.800 37,500 66,375 1.7700 0.169 0.169 0.177 0.169 0.174 388,779 0.1707 -2.78%
2003-11-07 0 1.800 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-11-06 0 1.800 1.740 - - - 0 0 - 0.174 0.168 - - - 0 - 0.00%
2003-11-05 0 1.800 1.720 - - - 0 0 - 0.174 0.166 - - - 0 - 0.00%
2003-11-04 0 1.800 1.780 - - - 0 0 - 0.174 0.172 - - - 0 - 0.00%
2003-11-03 0 1.800 1.740 - - - 0 0 - 0.174 0.168 - - - 0 - 0.00%
2003-10-31 0 1.800 1.730 - - - 0 0 - 0.174 0.167 - - - 0 - 0.00%
2003-10-30 0 1.800 1.760 - - - 0 0 - 0.174 0.170 - - - 0 - 0.00%
2003-10-29 0 1.800 1.730 - - - 0 0 - 0.174 0.167 - - - 0 - 0.00%
2003-10-28 0 1.800 1.750 - 1.800 1.800 10,000 18,000 1.8000 0.174 0.169 - 0.174 0.174 103,674 0.1736 0.00%
2003-10-27 0 1.800 1.800 - 1.730 1.730 10,000 17,300 1.7300 0.174 0.174 - 0.167 0.167 103,674 0.1669 0.00%
2003-10-24 0 1.800 1.800 - 1.800 1.800 5,000 9,000 1.8000 0.174 0.174 - 0.174 0.174 51,837 0.1736 0.00%
2003-10-23 0 1.800 1.720 - 1.800 1.800 20,000 36,000 1.8000 0.174 0.166 - 0.174 0.174 207,349 0.1736 0.00%
2003-10-22 0 1.800 1.800 2.000 1.800 1.800 10,000 18,000 1.8000 0.174 0.174 0.193 0.174 0.174 103,674 0.1736 -1.10%
2003-10-21 0 1.820 1.500 - - - 0 0 - 0.176 0.145 - - - 0 - 0.00%
2003-10-20 0 1.820 1.820 1.910 1.820 1.820 5,000 9,100 1.8200 0.176 0.176 0.184 0.176 0.176 51,837 0.1755 -4.21%
2003-10-17 0 1.900 1.540 - - - 0 0 - 0.183 0.149 - - - 0 - 0.00%
2003-10-16 0 1.900 1.800 1.900 - - 0 0 - 0.183 0.174 0.183 - - 0 - 0.00%
2003-10-15 0 1.900 1.840 1.900 - - 0 0 - 0.183 0.177 0.183 - - 0 - 0.00%
2003-10-14 0 1.900 1.880 1.900 1.900 1.900 10,000 19,000 1.9000 0.183 0.181 0.183 0.183 0.183 103,674 0.1833 0.00%
2003-10-13 0 1.900 1.820 1.980 1.900 1.900 10,000 19,000 1.9000 0.183 0.176 0.191 0.183 0.183 103,674 0.1833 0.00%
2003-10-10 0 1.900 1.820 1.980 1.900 1.900 20,000 38,000 1.9000 0.183 0.176 0.191 0.183 0.183 207,349 0.1833 3.83%
2003-10-09 0 1.830 1.770 - - - 0 0 - 0.177 0.171 - - - 0 - 0.00%
2003-10-08 0 1.880 1.880 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2003-10-07 0 1.880 1.880 2.000 1.840 1.840 30,000 55,200 1.8400 0.177 0.177 0.188 0.173 0.173 319,521 0.1728 -7.16%
2003-10-06 0 2.025 1.950 2.025 1.980 2.025 40,000 80,075 2.0019 0.190 0.183 0.190 0.186 0.190 426,028 0.1880 1.25%
2003-10-03 0 2.000 2.000 2.025 1.820 1.940 62,500 116,975 1.8716 0.188 0.188 0.190 0.171 0.182 665,668 0.1757 0.00%
2003-10-02 0 2.000 1.800 2.000 2.000 2.100 20,000 41,000 2.0500 0.188 0.169 0.188 0.188 0.197 213,014 0.1925 0.00%
2003-09-30 0 2.000 1.980 2.075 2.000 2.500 135,000 299,875 2.2213 0.188 0.186 0.195 0.188 0.235 1,437,844 0.2086 6.38%
2003-09-29 0 1.880 1.880 1.900 1.880 1.880 50,000 94,000 1.8800 0.177 0.177 0.178 0.177 0.177 532,535 0.1765 0.00%
2003-09-26 0 1.880 1.650 1.880 - - 0 0 - 0.177 0.155 0.177 - - 0 - -1.05%
2003-09-25 0 1.900 - 1.940 - - 0 0 - 0.178 - 0.182 - - 0 - 0.00%
2003-09-24 0 1.900 1.900 1.970 - - 0 0 - 0.178 0.178 0.185 - - 0 - 8.57%
2003-09-23 0 1.750 1.640 1.950 - - 0 0 - 0.164 0.154 0.183 - - 0 - 0.00%
2003-09-22 0 1.750 1.740 - 1.720 1.750 15,000 26,100 1.7400 0.164 0.163 - 0.161 0.164 159,760 0.1634 1.74%
2003-09-19 0 1.720 1.720 2.050 1.720 1.740 22,500 39,000 1.7333 0.161 0.161 0.192 0.161 0.163 239,641 0.1627 -3.37%
2003-09-18 0 1.780 1.710 - - - 0 0 - 0.167 0.161 - - - 0 - 0.00%
2003-09-17 0 1.780 1.780 1.930 1.760 1.760 15,000 26,400 1.7600 0.167 0.167 0.181 0.165 0.165 159,760 0.1652 -2.73%
2003-09-16 0 1.830 1.770 1.970 1.830 2.000 17,500 33,300 1.9029 0.172 0.166 0.185 0.172 0.188 186,387 0.1787 -4.69%
2003-09-15 0 1.920 1.830 1.970 - - 0 0 - 0.180 0.172 0.185 - - 0 - 0.00%
2003-09-11 0 1.920 - 2.000 - - 0 0 - 0.180 - 0.188 - - 0 - 0.00%
2003-09-10 0 1.920 1.800 1.990 - - 0 0 - 0.180 0.169 0.187 - - 0 - 0.00%
2003-09-09 0 1.920 1.910 1.990 1.900 1.920 30,000 57,200 1.9067 0.180 0.179 0.187 0.178 0.180 319,521 0.1790 1.05%
2003-09-08 0 1.900 1.900 1.950 1.900 1.900 22,500 42,750 1.9000 0.178 0.178 0.183 0.178 0.178 239,641 0.1784 0.00%
2003-09-05 0 1.900 1.850 1.920 1.850 1.900 67,500 126,125 1.8685 0.178 0.174 0.180 0.174 0.178 718,922 0.1754 0.00%
2003-09-04 0 1.900 1.900 2.000 1.900 2.600 395,000 888,113 2.2484 0.178 0.178 0.188 0.178 0.244 4,207,024 0.2111 -20.83%
2003-09-03 0 2.400 2.400 2.450 1.730 2.475 217,500 489,150 2.2490 0.225 0.225 0.230 0.162 0.232 2,316,526 0.2112 58.94%
2003-09-02 0 1.510 1.510 1.580 - - 0 0 - 0.142 0.142 0.148 - - 0 - 0.00%
2003-09-01 0 1.510 1.510 1.580 - - 0 0 - 0.142 0.142 0.148 - - 0 - 0.00%
2003-08-29 0 1.510 - - 1.510 1.510 7,500 11,325 1.5100 0.142 - - 0.142 0.142 79,880 0.1418 -1.95%
2003-08-28 0 1.540 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2003-08-27 0 1.540 1.510 1.540 1.540 1.540 7,500 11,550 1.5400 0.145 0.142 0.145 0.145 0.145 79,880 0.1446 3.36%
2003-08-26 0 1.490 1.430 1.680 - - 0 0 - 0.140 0.134 0.158 - - 0 - 0.00%
2003-08-25 0 1.490 1.400 - - - 0 0 - 0.140 0.131 - - - 0 - 0.00%
2003-08-22 0 1.490 1.360 - - - 0 0 - 0.140 0.128 - - - 0 - 0.00%
2003-08-21 0 1.490 1.350 - - - 0 0 - 0.140 0.127 - - - 0 - 0.00%
2003-08-20 0 1.490 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2003-08-19 0 1.490 1.490 1.600 - - 0 0 - 0.140 0.140 0.150 - - 0 - 5.67%
2003-08-18 0 1.410 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2003-08-15 0 1.410 1.340 - - - 0 0 - 0.132 0.126 - - - 0 - 0.00%
2003-08-14 0 1.410 1.410 - 1.350 1.350 2,500 3,375 1.3500 0.132 0.132 - 0.127 0.127 26,627 0.1268 4.44%
2003-08-13 0 1.350 1.270 - - - 0 0 - 0.127 0.119 - - - 0 - 0.00%
2003-08-12 0 1.350 1.280 - - - 0 0 - 0.127 0.120 - - - 0 - 0.00%
2003-08-11 0 1.350 1.270 - - - 0 0 - 0.127 0.119 - - - 0 - 0.00%
2003-08-08 0 1.350 1.280 - - - 0 0 - 0.127 0.120 - - - 0 - 0.00%
2003-08-07 0 1.350 1.310 - 1.350 1.350 20,000 27,000 1.3500 0.127 0.123 - 0.127 0.127 213,014 0.1268 0.00%
2003-08-06 0 1.350 1.350 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2003-08-05 0 1.350 1.340 - - - 0 0 - 0.127 0.126 - - - 0 - 0.00%
2003-08-04 0 1.350 1.330 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2003-08-01 0 1.350 1.330 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2003-07-31 0 1.350 1.320 - - - 0 0 - 0.127 0.124 - - - 0 - 0.00%
2003-07-30 0 1.350 1.350 - - - 0 0 - 0.127 0.127 - - - 0 - 1.50%
2003-07-29 0 1.330 1.250 - - - 0 0 - 0.125 0.117 - - - 0 - 0.00%
2003-07-28 0 1.330 1.330 - - - 0 0 - 0.125 0.125 - - - 0 - 1.53%
2003-07-25 0 1.310 1.310 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2003-07-24 0 1.310 1.310 - 1.300 1.300 2,500 3,250 1.3000 0.123 0.123 - 0.122 0.122 26,627 0.1221 0.00%
2003-07-23 0 1.310 1.310 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2003-07-22 0 1.310 1.250 - - - 0 0 - 0.123 0.117 - - - 0 - 0.00%
2003-07-21 0 1.310 1.310 1.510 - - 0 0 - 0.123 0.123 0.142 - - 0 - 0.77%
2003-07-18 0 1.300 1.300 - 1.200 1.200 10,000 12,000 1.2000 0.122 0.122 - 0.113 0.113 106,507 0.1127 -13.33%
2003-07-17 0 1.500 1.200 - - - 0 0 - 0.141 0.113 - - - 0 - 0.00%
2003-07-16 0 1.500 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2003-07-15 0 1.500 1.460 1.500 - - 0 0 - 0.141 0.137 0.141 - - 0 - 0.00%
2003-07-14 0 1.500 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2003-07-11 0 1.500 1.320 - - - 0 0 - 0.141 0.124 - - - 0 - 0.00%
2003-07-10 0 1.500 1.420 1.550 - - 0 0 - 0.141 0.133 0.146 - - 0 - 0.00%
2003-07-09 0 1.500 1.440 1.500 - - 0 0 - 0.141 0.135 0.141 - - 0 - 0.00%
2003-07-08 0 1.500 - 1.550 - - 0 0 - 0.141 - 0.146 - - 0 - 0.00%
2003-07-07 0 1.500 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2003-07-04 0 1.500 1.220 1.550 - - 0 0 - 0.141 0.115 0.146 - - 0 - 0.00%
2003-07-03 0 1.500 1.320 - - - 0 0 - 0.141 0.124 - - - 0 - 0.00%
2003-07-02 0 1.500 - 1.550 - - 0 0 - 0.141 - 0.146 - - 0 - 0.00%
2003-06-30 0 1.500 1.330 1.510 1.500 1.500 5,000 7,500 1.5000 0.141 0.125 0.142 0.141 0.141 53,253 0.1408 -0.66%
2003-06-27 0 1.510 1.410 1.510 1.510 1.510 5,000 7,550 1.5100 0.142 0.132 0.142 0.142 0.142 53,253 0.1418 1.34%
2003-06-26 0 1.490 1.240 1.490 - - 0 0 - 0.140 0.116 0.140 - - 0 - -0.67%
2003-06-25 0 1.500 1.460 1.510 - - 0 0 - 0.141 0.137 0.142 - - 0 - 0.00%
2003-06-24 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.141 - 0.141 0.141 0.141 213,014 0.1408 0.00%
2003-06-23 0 1.500 - 1.530 - - 0 0 - 0.141 - 0.144 - - 0 - 0.00%
2003-06-20 0 1.500 1.500 1.510 1.500 1.500 12,500 18,750 1.5000 0.141 0.141 0.142 0.141 0.141 133,134 0.1408 2.04%
2003-06-19 0 1.470 - 1.550 - - 0 0 - 0.138 - 0.146 - - 0 - 0.00%
2003-06-18 0 1.530 1.510 1.540 1.530 1.550 45,000 69,050 1.5344 0.138 0.136 0.139 0.138 0.140 498,844 0.1384 2.00%
2003-06-17 0 1.500 1.500 1.520 - - 0 0 - 0.135 0.135 0.137 - - 0 - 3.45%
2003-06-16 0 1.450 1.450 1.530 1.450 1.450 10,000 14,500 1.4500 0.131 0.131 0.138 0.131 0.131 110,854 0.1308 0.00%
2003-06-13 0 1.450 1.400 1.510 - - 0 0 - 0.131 0.126 0.136 - - 0 - 0.00%
2003-06-12 0 1.450 1.450 1.520 - - 0 0 - 0.131 0.131 0.137 - - 0 - 0.00%
2003-06-11 0 1.450 1.450 1.500 1.450 1.450 10,000 14,500 1.4500 0.131 0.131 0.135 0.131 0.131 110,854 0.1308 0.00%
2003-06-10 0 1.450 1.410 1.490 1.400 1.450 20,000 28,500 1.4250 0.131 0.127 0.134 0.126 0.131 221,708 0.1285 3.57%
2003-06-09 0 1.400 1.370 1.400 - - 0 0 - 0.126 0.124 0.126 - - 0 - -2.78%
2003-06-06 0 1.440 - 1.440 1.440 1.440 10,000 14,400 1.4400 0.130 - 0.130 0.130 0.130 110,854 0.1299 -0.69%
2003-06-05 0 1.450 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2003-06-03 0 1.450 - 1.530 1.450 1.450 5,000 7,250 1.4500 0.131 - 0.138 0.131 0.131 55,427 0.1308 5.84%
2003-06-02 0 1.370 1.300 1.450 - - 0 0 - 0.124 0.117 0.131 - - 0 - 0.00%
2003-05-30 0 1.370 1.320 1.450 - - 0 0 - 0.124 0.119 0.131 - - 0 - 0.00%
2003-05-29 0 1.370 1.350 - - - 0 0 - 0.124 0.122 - - - 0 - 0.00%
2003-05-28 0 1.370 1.340 1.450 - - 0 0 - 0.124 0.121 0.131 - - 0 - 0.00%
2003-05-27 0 1.370 1.370 1.440 1.360 1.360 35,000 47,600 1.3600 0.124 0.124 0.130 0.123 0.123 387,990 0.1227 0.74%
2003-05-26 0 1.360 1.340 - - - 0 0 - 0.123 0.121 - - - 0 - 0.00%
2003-05-23 0 1.360 1.330 1.430 1.360 1.360 15,000 20,400 1.3600 0.123 0.120 0.129 0.123 0.123 166,281 0.1227 5.43%
2003-05-22 0 1.290 1.290 - - - 0 0 - 0.116 0.116 - - - 0 - 0.78%
2003-05-21 0 1.280 1.280 - - - 0 0 - 0.115 0.115 - - - 0 - 2.40%
2003-05-20 0 1.250 1.200 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2003-05-19 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-05-16 0 1.250 1.210 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2003-05-15 0 1.250 1.220 - - - 0 0 - 0.113 0.110 - - - 0 - 0.00%
2003-05-14 0 1.250 1.230 - - - 0 0 - 0.113 0.111 - - - 0 - 0.00%
2003-05-13 0 1.250 1.170 - - - 0 0 - 0.113 0.106 - - - 0 - 0.00%
2003-05-12 0 1.250 1.200 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2003-05-09 0 1.250 1.200 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2003-05-07 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-05-06 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-05-05 0 1.250 1.180 - - - 0 0 - 0.113 0.106 - - - 0 - 0.00%
2003-05-02 0 1.250 1.200 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2003-04-30 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-29 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-28 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-25 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-24 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-23 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-22 0 1.250 1.230 - - - 0 0 - 0.113 0.111 - - - 0 - 0.00%
2003-04-17 0 1.250 1.210 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2003-04-16 0 1.250 1.250 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2003-04-15 0 1.250 1.200 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2003-04-14 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-11 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-10 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-09 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-08 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-07 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-04 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-03 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-02 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-04-01 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-03-31 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-03-28 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-03-27 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-03-26 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-03-25 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-03-24 0 1.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-03-21 0 1.250 1.150 - 1.250 1.250 35,000 43,750 1.2500 0.113 0.104 - 0.113 0.113 387,990 0.1128 4.17%
2003-03-20 0 1.200 1.130 - - - 0 0 - 0.108 0.102 - - - 0 - 0.00%
2003-03-19 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-18 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-17 0 1.200 - 1.280 - - 0 0 - 0.108 - 0.115 - - 0 - 0.00%
2003-03-14 0 1.200 1.130 1.380 - - 0 0 - 0.108 0.102 0.124 - - 0 - 0.00%
2003-03-13 0 1.200 1.140 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2003-03-12 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-11 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2003-03-10 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-07 0 1.200 1.180 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2003-03-06 0 1.200 1.150 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2003-03-05 0 1.200 1.150 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2003-03-04 0 1.200 1.150 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2003-03-03 0 1.200 1.160 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2003-02-28 0 1.200 1.150 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2003-02-27 0 1.200 1.160 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2003-02-26 0 1.200 1.160 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2003-02-25 0 1.200 1.150 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2003-02-24 0 1.200 1.170 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2003-02-21 0 1.200 1.200 - 1.160 1.200 65,000 76,950 1.1838 0.108 0.108 - 0.105 0.108 720,552 0.1068 0.00%
2003-02-20 0 1.200 1.180 1.350 - - 0 0 - 0.108 0.106 0.122 - - 0 - 0.00%
2003-02-19 0 1.200 1.160 1.250 - - 0 0 - 0.108 0.105 0.113 - - 0 - 0.00%
2003-02-18 0 1.200 1.200 1.250 - - 0 0 - 0.108 0.108 0.113 - - 0 - 0.00%
2003-02-17 0 1.200 1.160 1.280 - - 0 0 - 0.108 0.105 0.115 - - 0 - 0.00%
2003-02-14 0 1.200 1.160 - 1.200 1.200 20,000 24,000 1.2000 0.108 0.105 - 0.108 0.108 221,708 0.1083 -1.64%
2003-02-13 0 1.220 1.200 - - - 0 0 - 0.110 0.108 - - - 0 - 0.00%
2003-02-12 0 1.220 1.220 1.330 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2003-02-11 0 1.220 1.210 1.340 - - 0 0 - 0.110 0.109 0.121 - - 0 - 0.00%
2003-02-10 0 1.220 1.220 - 1.220 1.220 20,000 24,400 1.2200 0.110 0.110 - 0.110 0.110 221,708 0.1101 -8.27%
2003-02-07 0 1.330 - 1.350 - - 0 0 - 0.120 - 0.122 - - 0 - 0.00%
2003-02-06 0 1.330 1.220 1.350 - - 0 0 - 0.120 0.110 0.122 - - 0 - 0.00%
2003-02-05 0 1.330 1.210 1.350 - - 0 0 - 0.120 0.109 0.122 - - 0 - 0.00%
2003-02-04 0 1.330 1.220 1.350 - - 0 0 - 0.120 0.110 0.122 - - 0 - 0.00%
2003-01-30 0 1.330 1.210 - - - 0 0 - 0.120 0.109 - - - 0 - 0.00%
2003-01-29 0 1.330 - 1.330 1.330 1.330 5,000 6,650 1.3300 0.120 - 0.120 0.120 0.120 55,427 0.1200 0.00%
2003-01-28 0 1.330 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-01-27 0 1.330 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-01-24 0 1.330 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-01-23 0 1.330 1.240 - - - 0 0 - 0.120 0.112 - - - 0 - 0.00%
2003-01-22 0 1.330 1.220 - - - 0 0 - 0.120 0.110 - - - 0 - 0.00%
2003-01-21 0 1.330 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-01-20 0 1.330 1.280 - - - 0 0 - 0.120 0.115 - - - 0 - 0.00%
2003-01-17 0 1.330 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-01-16 0 1.330 1.290 - - - 0 0 - 0.120 0.116 - - - 0 - 0.00%
2003-01-15 0 1.330 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-01-14 0 1.330 1.260 - - - 0 0 - 0.120 0.114 - - - 0 - 0.00%
2003-01-13 0 1.330 1.260 1.410 - - 0 0 - 0.120 0.114 0.127 - - 0 - 0.00%
2003-01-10 0 1.330 1.330 1.400 1.320 1.320 2,500 3,300 1.3200 0.120 0.120 0.126 0.119 0.119 27,714 0.1191 9.92%
2003-01-09 0 1.210 1.190 - - - 0 0 - 0.109 0.107 - - - 0 - 0.00%
2003-01-08 0 1.210 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-01-07 0 1.210 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-01-06 0 1.210 1.180 - - - 0 0 - 0.109 0.106 - - - 0 - 0.00%
2003-01-03 0 1.210 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-01-02 0 1.210 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2002-12-31 0 1.210 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2002-12-30 0 1.210 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2002-12-27 0 1.210 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2002-12-24 0 1.210 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2002-12-23 0 1.210 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2002-12-20 0 1.210 1.130 - - - 0 0 - 0.109 0.102 - - - 0 - 0.00%
2002-12-19 0 1.210 1.130 - - - 0 0 - 0.109 0.102 - - - 0 - 0.00%
2002-12-18 0 1.210 1.130 - - - 0 0 - 0.109 0.102 - - - 0 - 0.00%
2002-12-17 0 1.210 1.210 - - - 0 0 - 0.109 0.109 - - - 0 - 0.83%
2002-12-16 0 1.200 1.200 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2002-12-13 0 1.200 1.200 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2002-12-12 0 1.200 1.200 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2002-12-11 0 1.200 1.180 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2002-12-10 0 1.200 1.110 - - - 0 0 - 0.108 0.100 - - - 0 - 0.00%
2002-12-09 0 1.200 1.180 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2002-12-06 0 1.200 1.180 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2002-12-05 0 1.200 1.150 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2002-12-04 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-12-03 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-12-02 0 1.200 1.150 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2002-11-29 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-28 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-27 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-26 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-25 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-22 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-21 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-11-20 0 1.200 1.180 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2002-11-19 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-18 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-15 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-14 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-11-13 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-11-12 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-11-11 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-11-08 0 1.200 1.190 - - - 0 0 - 0.108 0.107 - - - 0 - 0.00%
2002-11-07 0 1.200 1.150 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2002-11-06 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-11-05 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-11-04 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-11-01 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-10-31 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-10-30 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-10-29 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-10-28 0 1.200 1.120 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-10-25 0 1.200 1.130 - - - 0 0 - 0.108 0.102 - - - 0 - 0.00%
2002-10-24 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-10-23 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-10-22 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-10-21 0 1.200 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-10-18 0 1.200 1.180 1.280 1.200 1.200 20,000 24,000 1.2000 0.108 0.106 0.115 0.108 0.108 221,708 0.1083 3.27%
2002-10-17 0 1.162 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-10-16 0 1.162 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-10-15 0 1.162 1.080 - - - 0 0 - 0.105 0.097 - - - 0 - 0.00%
2002-10-11 0 1.162 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-10-10 0 1.162 - - - - 0 0 - 0.105 - - - - 0 - -0.00%
2002-10-09 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-10-08 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-10-07 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-10-04 0 1.200 1.150 - - - 0 0 - 0.105 0.100 - - - 0 - 0.00%
2002-10-03 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-10-02 0 1.200 - - 1.200 1.200 45,000 54,000 1.2000 0.105 - - 0.105 0.105 515,157 0.1048 0.00%
2002-09-30 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-27 0 1.200 1.150 1.280 - - 0 0 - 0.105 0.100 0.112 - - 0 - 0.00%
2002-09-26 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-25 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-24 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-23 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-20 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-19 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-18 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-17 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-16 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-13 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-12 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-11 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-09-10 0 1.200 1.200 - - - 0 0 - 0.105 0.105 - - - 0 - 0.84%
2002-09-09 0 1.190 1.190 - - - 0 0 - 0.104 0.104 - - - 0 - 0.85%
2002-09-06 0 1.180 1.180 - - - 0 0 - 0.103 0.103 - - - 0 - 0.85%
2002-09-05 0 1.170 1.170 - - - 0 0 - 0.102 0.102 - - - 0 - 0.86%
2002-09-04 0 1.160 1.160 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2002-09-03 0 1.160 1.160 - - - 0 0 - 0.101 0.101 - - - 0 - 0.87%
2002-09-02 0 1.150 1.150 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2002-08-30 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-29 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-28 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-27 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-26 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-23 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-22 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-21 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-20 0 1.150 1.110 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2002-08-19 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-16 0 1.150 1.100 - - - 0 0 - 0.100 0.096 - - - 0 - 0.00%
2002-08-15 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-14 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-13 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-12 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-09 0 1.150 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-08 0 1.150 1.100 - 1.150 1.150 15,000 17,250 1.1500 0.100 0.096 - 0.100 0.100 171,719 0.1005 -4.17%
2002-08-07 0 1.200 1.140 1.200 - - 0 0 - 0.105 0.100 0.105 - - 0 - 0.00%
2002-08-06 0 1.200 1.140 1.200 - - 0 0 - 0.105 0.100 0.105 - - 0 - 0.00%
2002-08-05 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-08-02 0 1.200 1.140 1.200 - - 0 0 - 0.105 0.100 0.105 - - 0 - 0.00%
2002-08-01 0 1.200 1.150 1.200 - - 0 0 - 0.105 0.100 0.105 - - 0 - 0.00%
2002-07-31 0 1.200 - 1.200 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2002-07-30 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-07-29 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-07-26 0 1.200 1.140 1.200 - - 0 0 - 0.105 0.100 0.105 - - 0 - 0.00%
2002-07-25 0 1.200 - 1.200 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2002-07-24 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-07-23 0 1.200 - 1.200 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2002-07-22 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-07-19 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-07-18 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-07-17 0 1.200 1.160 - - - 0 0 - 0.105 0.101 - - - 0 - 0.00%
2002-07-16 0 1.200 1.120 - - - 0 0 - 0.105 0.098 - - - 0 - 0.00%
2002-07-15 0 1.200 - 1.200 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2002-07-12 0 1.200 - 1.230 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
2002-07-11 0 1.200 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-07-10 0 1.200 1.170 1.200 - - 0 0 - 0.105 0.102 0.105 - - 0 - -0.83%
2002-07-09 0 1.210 1.130 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2002-07-08 0 1.210 1.140 1.210 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2002-07-05 0 1.210 1.130 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2002-07-04 0 1.210 1.140 - - - 0 0 - 0.106 0.100 - - - 0 - 0.00%
2002-07-03 0 1.210 1.140 1.210 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2002-07-02 0 1.210 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-28 0 1.210 1.140 1.210 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2002-06-27 0 1.210 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-26 0 1.210 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-25 0 1.210 1.180 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2002-06-24 0 1.210 1.180 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2002-06-21 0 1.210 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-20 0 1.210 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-19 0 1.230 1.190 - - - 0 0 - 0.106 0.102 - - - 0 - 0.00%
2002-06-18 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-17 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-14 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-13 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-12 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-11 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-10 0 1.230 1.150 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2002-06-07 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-06 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-06-05 0 1.230 1.160 - - - 0 0 - 0.106 0.100 - - - 0 - 0.00%
2002-06-04 0 1.230 1.150 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2002-06-03 0 1.230 1.180 - 1.230 1.230 20,000 24,600 1.2300 0.106 0.101 - 0.106 0.106 232,743 0.1057 0.00%
2002-05-31 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-05-30 0 1.230 1.150 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2002-05-29 0 1.230 1.220 - - - 0 0 - 0.106 0.105 - - - 0 - 0.00%
2002-05-28 0 1.230 1.180 - - - 10,000 12,500 1.2500 0.106 0.101 - - - 116,372 0.1074 0.00%
2002-05-27 0 1.230 1.200 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2002-05-24 0 1.230 1.180 - - - 0 0 - 0.106 0.101 - - - 0 - 0.00%
2002-05-23 0 1.230 1.150 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2002-05-22 0 1.230 1.150 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2002-05-21 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-05-17 0 1.230 1.180 - - - 0 0 - 0.106 0.101 - - - 0 - 0.00%
2002-05-16 0 1.230 1.180 - - - 0 0 - 0.106 0.101 - - - 0 - 0.00%
2002-05-15 0 1.230 1.200 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2002-05-14 0 1.230 1.200 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2002-05-13 0 1.230 1.230 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2002-05-10 0 1.230 1.180 - - - 0 0 - 0.106 0.101 - - - 0 - 0.00%
2002-05-09 0 1.230 1.220 - - - 0 0 - 0.106 0.105 - - - 0 - 0.00%
2002-05-08 0 1.230 1.230 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2002-05-07 0 1.230 1.230 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2002-05-06 0 1.230 1.230 - 1.230 1.230 2,500 3,075 1.2300 0.106 0.106 - 0.106 0.106 29,093 0.1057 -6.11%
2002-05-03 0 1.310 1.230 - - - 0 0 - 0.113 0.106 - - - 0 - 0.00%
2002-05-02 0 1.310 1.310 1.360 1.310 1.310 2,500 3,275 1.3100 0.113 0.113 0.117 0.113 0.113 29,093 0.1126 0.77%
2002-04-30 0 1.300 1.300 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2002-04-29 0 1.300 1.300 - 1.300 1.300 2,500 3,250 1.3000 0.112 0.112 - 0.112 0.112 29,093 0.1117 -2.99%
2002-04-26 0 1.340 1.300 - - - 0 0 - 0.115 0.112 - - - 0 - 0.00%
2002-04-25 0 1.340 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2002-04-24 0 1.340 1.300 - - - 0 0 - 0.115 0.112 - - - 0 - 0.00%
2002-04-23 0 1.340 1.300 - - - 0 0 - 0.115 0.112 - - - 0 - 0.00%
2002-04-22 0 1.340 1.300 - 1.340 1.340 20,000 26,800 1.3400 0.115 0.112 - 0.115 0.115 232,743 0.1151 0.00%
2002-04-19 0 1.340 1.300 - - - 0 0 - 0.115 0.112 - - - 0 - 0.00%
2002-04-18 0 1.340 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2002-04-17 0 1.340 1.310 - - - 0 0 - 0.115 0.113 - - - 0 - 0.00%
2002-04-16 0 1.340 1.340 - - - 0 0 - 0.115 0.115 - - - 0 - 0.75%
2002-04-15 0 1.330 1.300 - - - 0 0 - 0.114 0.112 - - - 0 - 0.00%
2002-04-12 0 1.330 1.310 - - - 0 0 - 0.114 0.113 - - - 0 - 0.00%
2002-04-11 0 1.330 1.300 - - - 0 0 - 0.114 0.112 - - - 0 - 0.00%
2002-04-10 0 1.330 1.300 - - - 0 0 - 0.114 0.112 - - - 0 - 0.00%
2002-04-09 0 1.330 1.330 - - - 0 0 - 0.114 0.114 - - - 0 - 1.53%
2002-04-08 0 1.310 1.300 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2002-04-04 0 1.310 1.300 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2002-04-03 0 1.310 1.310 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2002-04-02 0 1.310 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-03-28 0 1.310 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-03-27 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-26 0 1.310 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-03-25 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-22 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-21 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-20 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-19 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-18 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-15 0 1.310 1.300 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2002-03-14 0 1.310 1.300 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2002-03-13 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-12 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-11 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-08 0 1.310 1.260 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2002-03-07 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-06 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-05 0 1.310 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-03-04 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-03-01 0 1.310 1.280 - - - 0 0 - 0.113 0.110 - - - 0 - 0.00%
2002-02-28 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-02-27 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-02-26 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-02-25 0 1.310 1.250 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-02-22 0 1.310 1.270 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2002-02-21 0 1.310 1.270 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2002-02-20 0 1.310 1.270 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2002-02-19 0 1.310 1.270 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2002-02-18 0 1.310 1.270 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2002-02-15 0 1.310 1.270 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2002-02-11 0 1.310 1.280 - - - 0 0 - 0.113 0.110 - - - 0 - 0.00%
2002-02-08 0 1.310 1.310 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2002-02-07 0 1.310 1.310 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2002-02-06 0 1.310 1.310 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2002-02-05 0 1.310 1.310 - - - 0 0 - 0.113 0.113 - - - 0 - 0.77%
2002-02-04 0 1.300 1.300 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2002-02-01 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-31 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-30 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-29 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-28 0 1.300 1.260 - - - 0 0 - 0.112 0.108 - - - 0 - 0.00%
2002-01-25 0 1.300 1.260 - - - 0 0 - 0.112 0.108 - - - 0 - 0.00%
2002-01-24 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-23 0 1.300 1.260 - - - 0 0 - 0.112 0.108 - - - 0 - 0.00%
2002-01-22 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-21 0 1.300 1.260 - - - 0 0 - 0.112 0.108 - - - 0 - 0.00%
2002-01-18 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-17 0 1.300 1.260 - - - 10,000 13,000 1.3000 0.112 0.108 - - - 116,372 0.1117 0.00%
2002-01-16 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-15 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-14 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-11 0 1.300 1.260 - - - 0 0 - 0.112 0.108 - - - 0 - 0.00%
2002-01-10 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-09 0 1.300 1.250 - - - 0 0 - 0.112 0.107 - - - 0 - 0.00%
2002-01-08 0 1.300 1.290 - 1.300 1.300 20,000 26,000 1.3000 0.112 0.111 - 0.112 0.112 232,743 0.1117 4.00%
2002-01-07 0 1.250 1.250 - - - 0 0 - 0.107 0.107 - - - 0 - 0.00%
2002-01-04 0 1.250 1.250 - 1.250 1.250 7,500 9,375 1.2500 0.107 0.107 - 0.107 0.107 87,279 0.1074 -0.79%
2002-01-03 0 1.260 1.260 - - - 0 0 - 0.108 0.108 - - - 0 - 2.44%
2002-01-02 0 1.230 1.150 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2001-12-31 0 1.230 1.150 1.290 - - 0 0 - 0.106 0.099 0.111 - - 0 - 0.00%
2001-12-28 0 1.230 1.150 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2001-12-27 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2001-12-24 0 1.230 1.150 - - - 0 0 - 0.106 0.099 - - - 0 - 0.00%
2001-12-21 0 1.230 1.160 - - - 0 0 - 0.106 0.100 - - - 0 - 0.00%
2001-12-20 0 1.230 1.160 - - - 0 0 - 0.106 0.100 - - - 0 - 0.00%
2001-12-19 0 1.230 1.160 - - - 0 0 - 0.106 0.100 - - - 0 - 0.00%
2001-12-18 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2001-12-17 0 1.230 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2001-12-14 0 1.230 1.160 - - - 0 0 - 0.106 0.100 - - - 0 - 0.00%
2001-12-13 0 1.230 1.170 - - - 0 0 - 0.106 0.101 - - - 0 - 0.00%
2001-12-12 0 1.230 1.180 - - - 0 0 - 0.106 0.101 - - - 0 - 0.00%
2001-12-11 0 1.230 1.210 - - - 0 0 - 0.106 0.104 - - - 0 - 0.00%
2001-12-10 0 1.230 1.160 - - - 0 0 - 0.106 0.100 - - - 0 - 0.00%
2001-12-07 0 1.230 1.180 - - - 0 0 - 0.106 0.101 - - - 0 - 0.00%
2001-12-06 0 1.230 1.230 - 1.230 1.230 2,500 3,075 1.2300 0.106 0.106 - 0.106 0.106 29,093 0.1057 -5.38%
2001-12-05 0 1.300 1.280 1.420 1.300 1.300 20,000 26,000 1.3000 0.112 0.110 0.122 0.112 0.112 232,743 0.1117 -5.80%
2001-12-04 0 1.380 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-12-03 0 1.380 1.320 - - - 0 0 - 0.119 0.113 - - - 0 - 0.00%
2001-11-30 0 1.380 1.300 1.410 - - 0 0 - 0.119 0.112 0.121 - - 0 - 0.00%
2001-11-29 0 1.380 1.310 1.430 - - 0 0 - 0.119 0.113 0.123 - - 0 - 0.00%
2001-11-28 0 1.380 1.310 - - - 0 0 - 0.119 0.113 - - - 0 - 0.00%
2001-11-27 0 1.380 1.320 - - - 0 0 - 0.119 0.113 - - - 0 - 0.00%
2001-11-26 0 1.380 1.310 - - - 0 0 - 0.119 0.113 - - - 0 - 0.00%
2001-11-23 0 1.380 1.300 1.420 - - 0 0 - 0.119 0.112 0.122 - - 0 - 0.00%
2001-11-22 0 1.380 1.310 1.430 - - 0 0 - 0.119 0.113 0.123 - - 0 - 0.00%
2001-11-21 0 1.380 1.330 1.430 - - 0 0 - 0.119 0.114 0.123 - - 0 - 0.00%
2001-11-20 0 1.380 1.340 1.430 - - 0 0 - 0.119 0.115 0.123 - - 0 - 0.00%
2001-11-19 0 1.380 1.340 1.450 - - 0 0 - 0.119 0.115 0.125 - - 0 - 0.00%
2001-11-16 0 1.380 1.380 - 1.380 1.380 10,000 13,800 1.3800 0.119 0.119 - 0.119 0.119 116,372 0.1186 -2.13%
2001-11-15 0 1.410 1.350 - - - 0 0 - 0.121 0.116 - - - 0 - 0.00%
2001-11-14 0 1.410 1.350 1.490 - - 0 0 - 0.121 0.116 0.128 - - 0 - 0.00%
2001-11-13 0 1.410 1.370 - - - 0 0 - 0.121 0.118 - - - 0 - 0.00%
2001-11-12 0 1.410 1.360 1.490 - - 0 0 - 0.121 0.117 0.128 - - 0 - 0.00%
2001-11-09 0 1.410 1.370 - 1.410 1.450 15,000 21,550 1.4367 0.121 0.118 - 0.121 0.125 174,557 0.1235 -5.37%
2001-11-08 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-11-07 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-11-06 0 1.490 1.450 - - - 0 0 - 0.128 0.125 - - - 0 - 0.00%
2001-11-05 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-11-02 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-11-01 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-31 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-30 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-29 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-26 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-24 0 1.490 - 1.490 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-10-23 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-22 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-19 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-18 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-17 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-16 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-15 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-12 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-11 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-10 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-09 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-08 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-05 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-04 0 1.490 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-10-03 0 1.510 - 1.590 - - 0 0 - 0.128 - 0.135 - - 0 - 0.00%
2001-09-28 0 1.510 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-09-27 0 1.510 1.510 - 1.510 1.510 10,000 15,100 1.5100 0.128 0.128 - 0.128 0.128 117,934 0.1280 0.00%
2001-09-26 0 1.510 - 1.510 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-09-25 0 1.510 - 1.510 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-09-24 0 1.510 - 1.510 - - 0 0 - 0.128 - 0.128 - - 0 - -1.31%
2001-09-21 0 1.530 - 1.530 - - 0 0 - 0.130 - 0.130 - - 0 - -2.55%
2001-09-20 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-19 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-18 0 1.570 - 1.570 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2001-09-17 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-14 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-13 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-12 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-11 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-10 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-07 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-06 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-05 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-04 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-09-03 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-08-31 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-08-30 0 1.570 - 1.570 1.570 1.570 2,500 3,925 1.5700 0.133 - 0.133 0.133 0.133 29,483 0.1331 0.00%
2001-08-29 0 1.570 1.570 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2001-08-28 0 1.570 1.570 - 1.570 1.570 20,000 31,400 1.5700 0.133 0.133 - 0.133 0.133 235,867 0.1331 0.00%
2001-08-27 0 1.570 1.570 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2001-08-24 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-08-23 0 1.570 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-08-22 0 1.570 1.530 - 1.570 1.570 20,000 31,400 1.5700 0.133 0.130 - 0.133 0.133 235,867 0.1331 -1.87%
2001-08-21 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-20 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-17 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-16 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-15 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-14 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-13 0 1.600 1.530 1.630 - - 0 0 - 0.136 0.130 0.138 - - 0 - 0.00%
2001-08-10 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-09 0 1.600 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-08-08 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-07 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-06 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-03 0 1.600 1.560 1.630 - - 0 0 - 0.136 0.132 0.138 - - 0 - 0.00%
2001-08-02 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-08-01 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-07-31 0 1.600 - 1.640 - - 0 0 - 0.136 - 0.139 - - 0 - 0.00%
2001-07-30 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-07-27 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-07-26 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-07-24 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-07-23 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-07-20 0 1.600 - 1.600 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2001-07-19 0 1.600 - 1.600 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2001-07-18 0 1.600 - 1.600 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2001-07-17 0 1.600 - 1.630 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2001-07-16 0 1.600 1.520 - - - 0 0 - 0.136 0.129 - - - 0 - 0.00%
2001-07-13 0 1.600 - 1.640 - - 0 0 - 0.136 - 0.139 - - 0 - 0.00%
2001-07-12 0 1.600 - 1.640 - - 0 0 - 0.136 - 0.139 - - 0 - 0.00%
2001-07-11 0 1.600 - 1.650 - - 0 0 - 0.136 - 0.140 - - 0 - 0.00%
2001-07-10 0 1.600 - 1.650 - - 0 0 - 0.136 - 0.140 - - 0 - 0.00%
2001-07-09 0 1.600 - 1.680 - - 0 0 - 0.136 - 0.142 - - 0 - 0.00%
2001-07-05 0 1.600 - 1.680 - - 0 0 - 0.136 - 0.142 - - 0 - 0.00%
2001-07-04 0 1.600 1.600 1.680 - - 0 0 - 0.136 0.136 0.142 - - 0 - 0.00%
2001-07-03 0 1.600 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-06-29 0 1.600 1.520 1.600 - - 0 0 - 0.136 0.129 0.136 - - 0 - 0.00%
2001-06-28 0 1.600 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-06-27 0 1.600 1.520 1.600 1.600 1.630 40,000 64,900 1.6225 0.136 0.129 0.136 0.136 0.138 471,734 0.1376 0.00%
2001-06-26 0 1.600 1.550 - 1.600 1.600 10,000 16,000 1.6000 0.136 0.131 - 0.136 0.136 117,934 0.1357 0.00%
2001-06-22 0 1.600 1.600 - 1.500 1.580 30,000 46,600 1.5533 0.136 0.136 - 0.127 0.134 353,801 0.1317 6.67%
2001-06-21 0 1.500 1.500 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2001-06-20 0 1.500 1.500 1.550 - - 0 0 - 0.127 0.127 0.131 - - 0 - 0.00%
2001-06-19 0 1.500 1.500 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2001-06-18 0 1.500 1.500 1.520 1.500 1.500 5,000 7,500 1.5000 0.127 0.127 0.129 0.127 0.127 58,967 0.1272 2.04%
2001-06-15 0 1.540 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2001-06-14 0 1.540 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2001-06-13 0 1.540 1.520 - 1.540 1.540 30,000 46,200 1.5400 0.125 0.123 - 0.125 0.125 370,648 0.1246 -1.28%
2001-06-12 0 1.560 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-06-11 0 1.560 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-06-08 0 1.560 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-06-07 0 1.560 1.520 - - - 0 0 - 0.126 0.123 - - - 0 - 0.00%
2001-06-06 0 1.560 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-06-05 0 1.560 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-06-04 0 1.560 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-06-01 0 1.560 1.510 - 1.560 1.560 67,500 105,300 1.5600 0.126 0.122 - 0.126 0.126 833,959 0.1263 1.30%
2001-05-31 0 1.540 1.540 - 1.500 1.520 20,000 30,300 1.5150 0.125 0.125 - 0.121 0.123 247,099 0.1226 5.48%
2001-05-30 0 1.460 1.460 - 1.450 1.450 40,000 58,000 1.4500 0.118 0.118 - 0.117 0.117 494,198 0.1174 5.80%
2001-05-29 0 1.380 1.380 - - - 0 0 - 0.112 0.112 - - - 0 - 0.73%
2001-05-28 0 1.370 1.350 - - - 0 0 - 0.111 0.109 - - - 0 - 0.00%
2001-05-25 0 1.370 1.350 - - - 0 0 - 0.111 0.109 - - - 0 - 0.00%
2001-05-24 0 1.370 1.350 - - - 0 0 - 0.111 0.109 - - - 0 - 0.00%
2001-05-23 0 1.370 1.360 - - - 0 0 - 0.111 0.110 - - - 0 - 0.00%
2001-05-22 0 1.370 1.370 - - - 0 0 - 0.111 0.111 - - - 0 - 1.48%
2001-05-21 0 1.350 1.350 - 1.300 1.300 5,000 6,500 1.3000 0.109 0.109 - 0.105 0.105 61,775 0.1052 0.75%
2001-05-18 0 1.340 1.300 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2001-05-17 0 1.340 1.340 1.390 - - 0 0 - 0.108 0.108 0.113 - - 0 - 0.75%
2001-05-16 0 1.330 1.300 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2001-05-15 0 1.330 1.300 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2001-05-14 0 1.330 1.300 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2001-05-11 0 1.330 1.300 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2001-05-10 0 1.330 1.300 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2001-05-09 0 1.330 1.300 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2001-05-08 0 1.330 1.310 - 1.330 1.330 100,000 133,000 1.3300 0.108 0.106 - 0.108 0.108 1,235,495 0.1076 -1.48%
2001-05-07 0 1.350 1.310 1.360 1.350 1.350 90,000 121,500 1.3500 0.109 0.106 0.110 0.109 0.109 1,111,945 0.1093 0.00%
2001-05-04 0 1.350 1.350 - 1.350 1.350 22,500 30,375 1.3500 0.109 0.109 - 0.109 0.109 277,986 0.1093 0.00%
2001-05-03 0 1.350 1.350 1.400 1.350 1.350 50,000 67,500 1.3500 0.109 0.109 0.113 0.109 0.109 617,747 0.1093 3.05%
2001-05-02 0 1.310 1.310 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2001-04-27 0 1.310 1.270 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2001-04-26 0 1.310 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2001-04-25 0 1.310 - 1.350 1.270 1.270 30,000 38,100 1.2700 0.106 - 0.109 0.103 0.103 370,648 0.1028 0.00%
2001-04-24 0 1.310 1.310 1.350 - - 0 0 - 0.106 0.106 0.109 - - 0 - 4.80%
2001-04-23 0 1.250 1.230 - 1.250 1.250 10,000 12,500 1.2500 0.101 0.100 - 0.101 0.101 123,549 0.1012 0.00%
2001-04-20 0 1.250 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-19 0 1.250 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-18 0 1.250 1.250 - 1.250 1.250 100,000 125,000 1.2500 0.101 0.101 - 0.101 0.101 1,235,495 0.1012 0.00%
2001-04-17 0 1.250 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-12 0 1.250 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-11 0 1.250 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-10 0 1.250 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-09 0 1.250 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-06 0 1.250 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-04 0 1.250 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-03 0 1.250 1.250 - 1.250 1.250 5,000 6,250 1.2500 0.101 0.101 - 0.101 0.101 61,775 0.1012 -3.10%
2001-04-02 0 1.290 1.250 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
2001-03-30 0 1.290 1.250 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
2001-03-29 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-28 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-27 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-26 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-23 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-22 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-21 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-20 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-19 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-16 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-15 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-14 0 1.290 1.280 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2001-03-13 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-12 0 1.290 - - 1.290 1.290 10,000 12,900 1.2900 0.104 - - 0.104 0.104 123,549 0.1044 0.00%
2001-03-09 0 1.290 1.250 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
2001-03-08 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-07 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-06 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-05 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-02 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-01 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-02-28 0 1.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-02-27 0 1.290 1.290 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2001-02-26 0 1.290 1.270 1.330 - - 0 0 - 0.104 0.103 0.108 - - 0 - 0.00%
2001-02-23 0 1.290 1.260 - - - 0 0 - 0.104 0.102 - - - 0 - 0.00%
2001-02-22 0 1.290 1.250 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
2001-02-21 0 1.290 1.280 1.340 - - 0 0 - 0.104 0.104 0.108 - - 0 - 0.00%
2001-02-20 0 1.290 1.240 - - - 0 0 - 0.104 0.100 - - - 0 - 0.00%
2001-02-19 0 1.290 1.210 - - - 0 0 - 0.104 0.098 - - - 0 - 0.00%
2001-02-16 0 1.290 1.270 1.330 1.290 1.290 10,000 12,900 1.2900 0.104 0.103 0.108 0.104 0.104 123,549 0.1044 -4.44%
2001-02-15 0 1.350 - 1.350 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2001-02-14 0 1.350 - 1.350 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2001-02-13 0 1.350 - 1.350 - - 0 0 - 0.109 - 0.109 - - 0 - -2.17%
2001-02-12 0 1.380 1.340 1.420 1.250 1.380 140,000 185,900 1.3279 0.112 0.108 0.115 0.101 0.112 1,729,693 0.1075 15.00%
2001-02-09 0 1.200 1.200 1.240 - - 0 0 - 0.097 0.097 0.100 - - 0 - 0.00%
2001-02-08 0 1.200 1.200 - 1.200 1.300 297,500 361,100 1.2138 0.097 0.097 - 0.097 0.105 3,675,597 0.0982 -7.69%
2001-02-07 0 1.300 1.300 1.310 - - 0 0 - 0.105 0.105 0.106 - - 0 - 0.00%
2001-02-06 0 1.300 - 1.360 1.300 1.360 110,000 145,100 1.3191 0.105 - 0.110 0.105 0.110 1,359,044 0.1068 -5.11%
2001-02-05 0 1.370 1.360 1.390 - - 0 0 - 0.111 0.110 0.113 - - 0 - 0.00%
2001-02-02 0 1.370 1.360 1.390 - - 0 0 - 0.111 0.110 0.113 - - 0 - 0.00%
2001-02-01 0 1.370 1.350 1.400 - - 0 0 - 0.111 0.109 0.113 - - 0 - 0.00%
2001-01-31 0 1.370 - 1.410 1.370 1.370 50,000 68,500 1.3700 0.111 - 0.114 0.111 0.111 617,747 0.1109 -2.14%
2001-01-30 0 1.400 1.400 1.430 1.400 1.400 12,500 17,500 1.4000 0.113 0.113 0.116 0.113 0.113 154,437 0.1133 -3.45%
2001-01-29 0 1.450 1.410 1.490 1.450 1.450 10,000 14,500 1.4500 0.117 0.114 0.121 0.117 0.117 123,549 0.1174 -2.68%
2001-01-23 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-22 0 1.490 1.450 1.490 - - 0 0 - 0.121 0.117 0.121 - - 0 - 0.00%
2001-01-19 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-18 0 1.490 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-17 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-16 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-15 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - -0.67%
2001-01-12 0 1.500 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-11 0 1.500 - 1.500 1.500 1.500 10,000 15,000 1.5000 0.121 - 0.121 0.121 0.121 123,549 0.1214 0.67%
2001-01-10 0 1.490 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-09 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-08 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-05 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-04 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-03 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-01-02 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-29 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-28 0 1.490 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-27 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-22 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-21 0 1.490 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-20 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-19 0 1.490 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-18 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-15 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-14 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-13 0 1.490 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-12-12 0 1.490 - 1.490 1.490 1.490 7,500 11,175 1.4900 0.121 - 0.121 0.121 0.121 92,662 0.1206 0.68%
2000-12-11 0 1.480 - 1.490 - - 0 0 - 0.120 - 0.121 - - 0 - 0.00%
2000-12-08 0 1.480 - 1.500 - - 0 0 - 0.120 - 0.121 - - 0 - 0.00%
2000-12-07 0 1.480 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-12-06 0 1.480 - 1.480 - - 0 0 - 0.120 - 0.120 - - 0 - -0.67%
2000-12-05 0 1.490 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-12-04 0 1.490 - 1.490 - - 0 0 - 0.121 - 0.121 - - 0 - -0.67%
2000-12-01 0 1.500 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-11-30 0 1.500 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - -2.60%
2000-11-29 0 1.540 - 1.540 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2000-11-28 0 1.540 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2000-11-27 0 1.540 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2000-11-24 0 1.540 - 1.540 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2000-11-23 0 1.540 - 1.540 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2000-11-22 0 1.540 - 1.540 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2000-11-21 0 1.540 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2000-11-20 0 1.540 - 1.540 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2000-11-17 0 1.540 - 1.550 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2000-11-16 0 1.540 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2000-11-15 0 1.540 - 1.580 - - 0 0 - 0.125 - 0.128 - - 0 - 0.00%
2000-11-14 0 1.540 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2000-11-13 0 1.540 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2000-11-10 0 1.540 - 1.550 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2000-11-09 0 1.540 - - 1.540 1.540 5,000 7,700 1.5400 0.125 - - 0.125 0.125 61,775 0.1246 2.67%
2000-11-08 0 1.500 - 1.540 - - 0 0 - 0.121 - 0.125 - - 0 - 0.00%
2000-11-07 0 1.500 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-11-06 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-11-03 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-11-02 0 1.500 - 1.530 - - 0 0 - 0.121 - 0.124 - - 0 - 0.00%
2000-11-01 0 1.500 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-10-31 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-30 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-27 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-26 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-25 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-24 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-23 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-20 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-19 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-18 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-17 0 1.500 - 1.530 - - 0 0 - 0.121 - 0.124 - - 0 - 0.00%
2000-10-16 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-13 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-12 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-11 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-10 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-09 0 1.500 - 1.530 - - 0 0 - 0.121 - 0.124 - - 0 - 0.00%
2000-10-05 0 1.500 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2000-10-04 0 1.500 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-10-03 0 1.500 - 1.500 - - 0 0 - 0.121 - 0.121 - - 0 - -0.33%
2000-09-29 0 1.505 - 1.530 - - 0 0 - 0.122 - 0.124 - - 0 - 0.00%
2000-09-28 0 1.550 - 1.550 1.550 1.550 5,000 7,750 1.5500 0.122 - 0.122 0.122 0.122 63,622 0.1218 1.31%
2000-09-27 0 1.530 1.530 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2000-09-26 0 1.530 - 1.530 1.530 1.530 2,500 3,825 1.5300 0.120 - 0.120 0.120 0.120 31,811 0.1202 2.00%
2000-09-25 0 1.500 - 1.530 - - 0 0 - 0.118 - 0.120 - - 0 - 0.00%
2000-09-22 0 1.500 - - 1.500 1.500 10,000 15,000 1.5000 0.118 - - 0.118 0.118 127,244 0.1179 1.35%
2000-09-21 0 1.480 1.440 1.520 - - 0 0 - 0.116 0.113 0.119 - - 0 - 0.00%
2000-09-20 0 1.480 - 1.510 - - 0 0 - 0.116 - 0.119 - - 0 - 0.00%
2000-09-19 0 1.480 - 1.520 - - 0 0 - 0.116 - 0.119 - - 0 - 0.00%
2000-09-18 0 1.480 - 1.510 - - 0 0 - 0.116 - 0.119 - - 0 - 0.00%
2000-09-15 0 1.480 1.440 1.520 - - 0 0 - 0.116 0.113 0.119 - - 0 - 0.00%
2000-09-14 0 1.480 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-09-12 0 1.480 1.480 - 1.460 1.460 105,000 153,300 1.4600 0.116 0.116 - 0.115 0.115 1,336,058 0.1147 2.07%
2000-09-11 0 1.450 1.450 1.460 - - 0 0 - 0.114 0.114 0.115 - - 0 - 1.40%
2000-09-08 0 1.430 - 1.460 - - 0 0 - 0.112 - 0.115 - - 0 - 0.00%
2000-09-07 0 1.430 1.430 1.460 1.430 1.430 2,500 3,575 1.4300 0.112 0.112 0.115 0.112 0.112 31,811 0.1124 -0.69%
2000-09-06 0 1.440 1.410 1.440 - - 0 0 - 0.113 0.111 0.113 - - 0 - -1.37%
2000-09-05 0 1.460 - 1.460 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-09-04 0 1.460 - 1.460 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-09-01 0 1.460 - 1.460 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-08-31 0 1.460 - 1.460 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-08-30 0 1.460 - 1.460 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-08-29 0 1.460 - 1.460 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-08-28 0 1.460 - 1.460 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-08-25 0 1.460 - 1.460 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-08-24 0 1.460 1.440 1.460 1.460 1.460 100,000 146,000 1.4600 0.115 0.113 0.115 0.115 0.115 1,272,436 0.1147 2.10%
2000-08-23 0 1.430 1.430 1.450 1.430 1.430 20,000 28,600 1.4300 0.112 0.112 0.114 0.112 0.112 254,487 0.1124 1.42%
2000-08-22 0 1.410 - 1.460 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2000-08-21 0 1.410 - 1.460 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2000-08-18 0 1.410 - 1.460 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2000-08-17 0 1.410 - 1.460 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2000-08-16 0 1.410 - 1.460 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2000-08-15 0 1.410 - 1.460 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2000-08-14 0 1.410 - 1.460 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2000-08-11 0 1.410 - 1.460 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2000-08-10 0 1.410 1.410 1.460 - - 0 0 - 0.111 0.111 0.115 - - 0 - 0.00%
2000-08-09 0 1.410 1.370 1.460 - - 0 0 - 0.111 0.108 0.115 - - 0 - 0.00%
2000-08-08 0 1.410 1.370 1.460 - - 0 0 - 0.111 0.108 0.115 - - 0 - 0.00%
2000-08-07 0 1.410 - 1.460 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2000-08-04 0 1.410 1.370 1.460 - - 0 0 - 0.111 0.108 0.115 - - 0 - 0.00%
2000-08-03 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-08-02 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-08-01 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-31 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-28 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-27 0 1.410 1.370 - - - 0 0 - 0.111 0.108 - - - 0 - 0.00%
2000-07-26 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-25 0 1.410 1.370 - - - 0 0 - 0.111 0.108 - - - 0 - 0.00%
2000-07-24 0 1.410 1.370 - - - 0 0 - 0.111 0.108 - - - 0 - 0.00%
2000-07-21 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-20 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-19 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-18 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-17 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-14 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-13 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-12 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-11 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-10 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-07 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-06 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-05 0 1.410 1.370 - - - 0 0 - 0.111 0.108 - - - 0 - 0.00%
2000-07-04 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-07-03 0 1.410 1.370 - - - 0 0 - 0.111 0.108 - - - 0 - 0.00%
2000-06-30 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-06-29 0 1.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-06-28 0 1.410 1.370 - - - 0 0 - 0.111 0.108 - - - 0 - 0.00%
2000-06-27 0 1.410 1.410 - 1.400 1.400 20,000 28,000 1.4000 0.111 0.111 - 0.110 0.110 254,487 0.1100 0.71%
2000-06-26 0 1.400 1.380 - - - 0 0 - 0.110 0.108 - - - 0 - 0.00%
2000-06-23 0 1.400 1.360 - 1.400 1.420 10,000 14,100 1.4100 0.110 0.107 - 0.110 0.112 127,244 0.1108 -4.11%
2000-06-22 0 1.460 1.420 1.500 1.460 1.500 22,500 33,650 1.4956 0.115 0.112 0.118 0.115 0.118 286,298 0.1175 1.39%
2000-06-21 0 1.510 1.470 1.540 - - 0 0 - 0.113 0.110 0.115 - - 0 - 0.00%
2000-06-20 0 1.510 1.470 1.540 - - 0 0 - 0.113 0.110 0.115 - - 0 - 0.00%
2000-06-19 0 1.510 - 1.530 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-06-16 0 1.510 - 1.540 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-06-15 0 1.510 - 1.540 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-06-14 0 1.510 - 1.540 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-06-13 0 1.510 - 1.550 - - 0 0 - 0.113 - 0.116 - - 0 - 0.00%
2000-06-12 0 1.510 - 1.540 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-06-09 0 1.510 - 1.550 - - 0 0 - 0.113 - 0.116 - - 0 - 0.00%
2000-06-08 0 1.510 - 1.550 - - 0 0 - 0.113 - 0.116 - - 0 - 0.00%
2000-06-07 0 1.510 - 1.540 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-06-05 0 1.510 - 1.540 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-06-02 0 1.510 - 1.530 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-06-01 0 1.510 - 1.540 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-05-31 0 1.510 1.470 1.550 1.510 1.510 20,000 30,200 1.5100 0.113 0.110 0.116 0.113 0.113 266,858 0.1132 -2.58%
2000-05-30 0 1.550 - 1.550 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2000-05-29 0 1.550 - 1.550 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2000-05-26 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-25 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-24 0 1.550 - 1.560 - - 0 0 - 0.116 - 0.117 - - 0 - 0.00%
2000-05-23 0 1.550 - 1.570 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-22 0 1.550 - 1.570 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-19 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-18 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-17 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-16 0 1.550 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-05-15 0 1.550 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-05-12 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-10 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-09 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-08 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-05 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-04 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-03 0 1.550 - 1.580 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-05-02 0 1.550 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-04-28 0 1.550 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-04-27 0 1.550 - 1.550 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2000-04-26 0 1.550 - 1.550 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2000-04-25 0 1.550 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-04-20 0 1.550 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-04-19 0 1.550 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-04-18 0 1.550 - 1.590 - - 0 0 - 0.116 - 0.119 - - 0 - 0.00%
2000-04-17 0 1.550 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-04-14 0 1.550 - 1.550 - - 0 0 - 0.116 - 0.116 - - 0 - -2.52%
2000-04-13 0 1.590 - 1.590 - - 0 0 - 0.119 - 0.119 - - 0 - -0.62%
2000-04-12 0 1.600 - 1.600 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-04-11 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-04-10 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-04-07 0 1.600 - 1.600 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-04-06 0 1.600 - 1.600 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-04-05 0 1.600 - 1.600 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-04-03 0 1.600 - 1.600 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-03-31 0 1.600 - 1.600 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-03-30 0 1.600 - 1.600 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-03-29 0 1.600 - 1.600 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-03-28 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-03-27 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-03-24 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-03-23 0 1.600 - 1.640 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2000-03-22 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-03-21 0 1.600 - 1.600 1.600 1.600 30,000 48,000 1.6000 0.120 - 0.120 0.120 0.120 400,287 0.1199 0.63%
2000-03-20 0 1.590 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2000-03-17 0 1.590 1.580 1.600 1.590 1.600 20,000 31,900 1.5950 0.119 0.118 0.120 0.119 0.120 266,858 0.1195 0.63%
2000-03-16 0 1.580 1.570 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2000-03-15 0 1.580 1.560 - - - 0 0 - 0.118 0.117 - - - 0 - 0.00%
2000-03-14 0 1.580 1.560 - - - 0 0 - 0.118 0.117 - - - 0 - 0.00%
2000-03-13 0 1.580 1.580 - 1.580 1.580 5,000 7,900 1.5800 0.118 0.118 - 0.118 0.118 66,715 0.1184 -1.25%
2000-03-10 0 1.600 1.600 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2000-03-09 0 1.600 1.600 1.640 - - 0 0 - 0.120 0.120 0.123 - - 0 - 0.00%
2000-03-08 0 1.600 1.600 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2000-03-07 0 1.600 1.600 1.640 - - 2,499 3,873 1.5498 0.120 0.120 0.123 - - 33,344 0.1162 0.00%
2000-03-06 0 1.600 1.600 1.640 1.600 1.600 12,500 20,000 1.6000 0.120 0.120 0.123 0.120 0.120 166,786 0.1199 0.00%
2000-03-03 0 1.600 - - 1.600 1.600 10,000 16,000 1.6000 0.120 - - 0.120 0.120 133,429 0.1199 0.00%
2000-03-02 0 1.600 - 1.630 - - 0 0 - 0.120 - 0.122 - - 0 - 0.00%
2000-03-01 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-02-29 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-02-28 0 1.600 - 1.600 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-02-25 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-02-24 0 1.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-02-23 0 1.600 1.580 - 1.600 1.600 50,000 80,000 1.6000 0.120 0.118 - 0.120 0.120 667,146 0.1199 1.91%
2000-02-22 0 1.570 1.370 - - - 0 0 - 0.118 0.103 - - - 0 - 0.00%
2000-02-21 0 1.570 1.550 - 1.570 1.570 50,000 78,500 1.5700 0.118 0.116 - 0.118 0.118 667,146 0.1177 10.56%
2000-02-18 0 1.420 1.420 - - - 0 0 - 0.106 0.106 - - - 0 - 2.90%
2000-02-17 0 1.380 1.360 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2000-02-16 0 1.380 1.360 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2000-02-15 0 1.380 1.380 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2000-02-14 0 1.380 1.360 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2000-02-11 0 1.380 1.380 - - - 0 0 - 0.103 0.103 - - - 0 - 1.47%
2000-02-10 0 1.360 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2000-02-09 0 1.360 1.360 - 1.350 1.350 2,500 3,375 1.3500 0.102 0.102 - 0.101 0.101 33,357 0.1012 -2.16%
2000-02-08 0 1.390 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-02-03 0 1.390 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-02-02 0 1.390 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-02-01 0 1.390 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-01-31 0 1.390 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-01-28 0 1.390 1.350 1.390 1.390 1.390 30,000 41,700 1.3900 0.104 0.101 0.104 0.104 0.104 400,287 0.1042 -0.71%
2000-01-27 0 1.400 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2000-01-26 0 1.400 1.400 - - - 0 0 - 0.105 0.105 - - - 0 - 3.70%
2000-01-25 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-24 0 1.350 1.320 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2000-01-21 0 1.350 1.320 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2000-01-20 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-19 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-18 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-17 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-14 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-13 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-12 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-11 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-10 0 1.350 1.320 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2000-01-07 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-06 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-05 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-04 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-01-03 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-30 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-29 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-28 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-24 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-23 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-22 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-21 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-20 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-17 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-16 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-15 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-14 0 1.350 1.350 - 1.350 1.350 2,500 3,375 1.3500 0.101 0.101 - 0.101 0.101 33,357 0.1012 0.00%
1999-12-13 0 1.350 - 1.350 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
1999-12-10 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-09 0 1.350 1.310 - - - 0 0 - 0.101 0.098 - - - 0 - 0.00%
1999-12-08 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-07 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-06 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-03 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-02 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-12-01 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-11-30 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-11-29 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-11-26 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-11-25 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-11-24 0 1.350 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-11-23 0 1.350 - - 1.350 1.350 20,000 27,000 1.3500 0.101 - - 0.101 0.101 266,858 0.1012 -1.82%
1999-11-22 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-19 0 1.375 1.370 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
1999-11-18 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-17 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-16 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-15 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-12 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-11 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-10 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-09 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-08 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-05 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-04 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-03 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-02 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-11-01 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-29 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-28 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-27 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-26 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-25 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-22 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-21 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-20 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-19 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-15 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-14 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-13 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-12 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-11 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-08 0 1.375 1.330 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
1999-10-07 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-06 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-10-05 0 1.375 1.330 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
1999-10-04 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-09-30 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-09-29 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-09-28 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-09-27 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-09-24 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-09-23 0 1.375 - - - - 0 0 - 0.103 - - - - 0 - -0.00%
1999-09-22 0 1.450 - 1.490 - - 0 0 - 0.103 - 0.106 - - 0 - 0.00%
1999-09-21 0 1.450 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-09-20 0 1.450 1.410 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
1999-09-17 0 1.450 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-09-15 0 1.450 1.410 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
1999-09-14 0 1.450 1.440 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
1999-09-13 0 1.450 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-09-10 0 1.450 1.450 - - - 0 0 - 0.103 0.103 - - - 0 - 2.84%
1999-09-09 0 1.410 1.370 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
1999-09-08 0 1.410 1.370 - 1.410 1.410 5,000 7,050 1.4100 0.100 0.097 - 0.100 0.100 70,354 0.1002 -2.76%
1999-09-07 0 1.450 1.450 - 1.440 1.450 15,000 21,650 1.4433 0.103 0.103 - 0.102 0.103 211,061 0.1026 -2.03%
1999-09-06 0 1.480 - 1.480 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
1999-09-03 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-09-02 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-09-01 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-31 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-30 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-27 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-26 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-25 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-24 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-23 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-20 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-19 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-18 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-17 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-16 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-13 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-08-12 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-08-11 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-08-10 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-08-09 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-08-06 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-08-05 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-08-04 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-08-03 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-08-02 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-30 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-29 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-28 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-27 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-26 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-23 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-07-22 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-21 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-20 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-19 0 1.480 - 1.500 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1999-07-16 0 1.480 - 1.490 - - 0 0 - 0.105 - 0.106 - - 0 - 0.00%
1999-07-15 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-07-14 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-07-13 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-07-12 0 1.480 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-07-09 0 1.480 1.480 - - - 0 0 - 0.105 0.105 - - - 0 - 2.78%
1999-07-08 0 1.440 1.440 - - - 0 0 - 0.102 0.102 - - - 0 - 2.13%
1999-07-07 0 1.410 1.410 - - - 0 0 - 0.100 0.100 - - - 0 - 0.71%
1999-07-06 0 1.400 1.400 - - - 0 0 - 0.099 0.099 - - - 0 - 2.19%
1999-07-05 0 1.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-07-02 0 1.370 1.330 - - - 0 0 - 0.097 0.095 - - - 0 - 0.00%
1999-06-30 0 1.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-06-29 0 1.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-06-28 0 1.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-06-25 0 1.370 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-06-24 0 1.370 1.370 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
1999-06-23 0 1.370 1.370 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
1999-06-22 0 1.370 - - - - 0 0 - 0.097 - - - - 0 - -0.00%
1999-06-21 0 1.450 1.450 - - - 0 0 - 0.097 0.097 - - - 0 - 5.07%
1999-06-17 0 1.380 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1999-06-16 0 1.380 1.380 - - - 0 0 - 0.093 0.093 - - - 0 - 3.76%
1999-06-15 0 1.330 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-06-14 0 1.330 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-06-11 0 1.330 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-06-10 0 1.330 1.330 - - - 0 0 - 0.089 0.089 - - - 0 - 3.10%
1999-06-09 0 1.290 1.260 - - - 0 0 - 0.087 0.085 - - - 0 - 0.00%
1999-06-08 0 1.290 1.250 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
1999-06-07 0 1.290 1.290 - - - 0 0 - 0.087 0.087 - - - 0 - 0.78%
1999-06-04 0 1.280 1.240 - - - 0 0 - 0.086 0.083 - - - 0 - 0.00%
1999-06-03 0 1.280 1.280 - 1.240 1.280 15,000 18,800 1.2533 0.086 0.086 - 0.083 0.086 223,385 0.0842 0.00%
1999-06-02 0 1.280 - 1.320 1.280 1.280 2,500 3,200 1.2800 0.086 - 0.089 0.086 0.086 37,231 0.0860 -8.57%
1999-06-01 0 1.400 - 1.400 - - 0 0 - 0.094 - 0.094 - - 0 - -4.11%
1999-05-31 0 1.460 - 1.460 - - 0 0 - 0.098 - 0.098 - - 0 - -2.67%
1999-05-28 0 1.500 - 1.500 - - 0 0 - 0.101 - 0.101 - - 0 - -4.46%
1999-05-27 0 1.570 - 1.570 - - 0 0 - 0.105 - 0.105 - - 0 - -0.63%
1999-05-26 0 1.580 - 1.580 - - 0 0 - 0.106 - 0.106 - - 0 - -0.63%
1999-05-25 0 1.590 - 1.590 - - 0 0 - 0.107 - 0.107 - - 0 - -0.62%
1999-05-24 0 1.600 - 1.600 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1999-05-21 0 1.600 - 1.600 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1999-05-20 0 1.600 - 1.600 - - 0 0 - 0.107 - 0.107 - - 0 - -1.23%
1999-05-19 0 1.620 - 1.620 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
1999-05-18 0 1.620 - 1.660 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1999-05-17 0 1.620 - 1.660 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1999-05-14 0 1.620 - 1.660 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1999-05-13 0 1.620 1.580 1.660 - - 0 0 - 0.109 0.106 0.111 - - 0 - 0.00%
1999-05-12 0 1.620 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1999-05-11 0 1.620 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1999-05-10 0 1.620 - 1.660 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1999-05-07 0 1.620 - 1.660 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1999-05-06 0 1.620 1.580 - - - 0 0 - 0.109 0.106 - - - 0 - 0.00%
1999-05-05 0 1.620 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1999-05-04 0 1.620 - 1.660 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1999-05-03 0 1.620 - 1.660 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1999-04-30 0 1.620 - 1.660 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1999-04-29 0 1.620 - 1.690 - - 0 0 - 0.109 - 0.113 - - 0 - 0.00%
1999-04-28 0 1.620 1.220 1.840 1.270 1.800 125,000 204,125 1.6330 0.109 0.082 0.124 0.085 0.121 1,861,544 0.1097 45.95%
1999-04-27 0 1.110 1.110 - - - 0 0 - 0.075 0.075 - - - 0 - 11.00%
1999-04-26 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-23 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-22 0 1.000 0.960 - - - 0 0 - 0.067 0.064 - - - 0 - 0.00%
1999-04-21 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-20 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-19 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-16 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-15 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-14 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-13 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-12 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-09 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-08 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-07 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-01 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-31 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-30 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-29 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-26 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-25 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-24 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-23 0 1.000 0.960 - - - 0 0 - 0.067 0.064 - - - 0 - 0.00%
1999-03-22 0 1.000 1.000 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1999-03-19 0 1.000 0.980 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
1999-03-18 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-17 0 1.000 - - - - 2,500 2,500 1.0000 0.067 - - - - 37,231 0.0671 0.00%
1999-03-16 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-15 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-12 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-11 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-10 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-09 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-08 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-05 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-04 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-03 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-03-02 0 1.000 - - 1.000 1.100 5,000 5,250 1.0500 0.067 - - 0.067 0.074 74,462 0.0705 0.00%
1999-03-01 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-26 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-25 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-24 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-23 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-22 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-19 0 1.000 1.000 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1999-02-15 0 1.000 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-02-12 0 1.000 - 1.000 - - 0 0 - 0.067 - 0.067 - - 0 - -9.09%
1999-02-11 0 1.100 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-02-10 0 1.100 1.100 - 1.000 1.000 5,000 5,000 1.0000 0.074 0.074 - 0.067 0.067 74,462 0.0671 10.00%
1999-02-09 0 1.000 1.000 - 1.000 1.000 2,500 2,500 1.0000 0.067 0.067 - 0.067 0.067 37,231 0.0671 -9.09%
1999-02-08 0 1.100 1.100 - - - 0 0 - 0.074 0.074 - - - 0 - 10.00%
1999-02-05 0 1.000 1.000 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1999-02-04 0 1.000 1.000 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1999-02-03 0 1.000 1.000 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1999-02-02 0 1.000 1.000 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1999-02-01 0 1.000 1.000 - 1.000 1.000 2,500 2,500 1.0000 0.067 0.067 - 0.067 0.067 37,231 0.0671 -24.24%
1999-01-29 0 1.320 1.000 - - - 0 0 - 0.089 0.067 - - - 0 - 0.00%
1999-01-28 0 1.320 1.320 1.330 - - 0 0 - 0.089 0.089 0.089 - - 0 - 2.33%
1999-01-27 0 1.290 1.000 - - - 0 0 - 0.087 0.067 - - - 0 - 0.00%
1999-01-26 0 1.290 1.000 - - - 0 0 - 0.087 0.067 - - - 0 - 0.00%
1999-01-25 0 1.290 1.000 - - - 0 0 - 0.087 0.067 - - - 0 - 0.00%
1999-01-22 0 1.290 1.000 - - - 0 0 - 0.087 0.067 - - - 0 - 0.00%
1999-01-21 0 1.290 1.000 - - - 0 0 - 0.087 0.067 - - - 0 - 0.00%
1999-01-20 0 1.290 1.000 - - - 0 0 - 0.087 0.067 - - - 0 - 0.00%
1999-01-19 0 1.290 1.100 1.330 - - 0 0 - 0.087 0.074 0.089 - - 0 - 0.00%
1999-01-18 0 1.290 1.290 - - - 0 0 - 0.087 0.087 - - - 0 - 2.38%
1999-01-15 0 1.260 1.000 1.300 - - 0 0 - 0.085 0.067 0.087 - - 0 - 0.00%
1999-01-14 0 1.260 1.000 - - - 0 0 - 0.085 0.067 - - - 0 - 0.00%
1999-01-13 0 1.260 1.000 - - - 0 0 - 0.085 0.067 - - - 0 - 0.00%
1999-01-12 0 1.260 1.000 - - - 0 0 - 0.085 0.067 - - - 0 - 0.00%
1999-01-11 0 1.260 1.000 1.300 - - 0 0 - 0.085 0.067 0.087 - - 0 - 0.00%
1999-01-08 0 1.260 1.000 - - - 0 0 - 0.085 0.067 - - - 0 - 0.00%
1999-01-07 0 1.260 1.000 - - - 0 0 - 0.085 0.067 - - - 0 - 0.00%
1999-01-06 0 1.260 1.000 - - - 0 0 - 0.085 0.067 - - - 0 - 0.00%
1999-01-05 0 1.260 1.260 - - - 0 0 - 0.085 0.085 - - - 0 - 0.80%
1999-01-04 0 1.250 1.050 1.290 - - 0 0 - 0.084 0.071 0.087 - - 0 - 0.00%
1998-12-31 0 1.250 1.250 1.270 - - 0 0 - 0.084 0.084 0.085 - - 0 - 1.63%
1998-12-30 0 1.230 1.230 - - - 0 0 - 0.083 0.083 - - - 0 - 0.82%
1998-12-29 0 1.220 1.000 - - - 0 0 - 0.082 0.067 - - - 0 - 0.00%
1998-12-28 0 1.220 1.000 - - - 0 0 - 0.082 0.067 - - - 0 - 0.00%
1998-12-24 0 1.220 1.220 - - - 0 0 - 0.082 0.082 - - - 0 - 3.39%
1998-12-23 0 1.180 1.050 - - - 0 0 - 0.079 0.071 - - - 0 - 0.00%
1998-12-22 0 1.180 1.050 - - - 0 0 - 0.079 0.071 - - - 0 - 0.00%
1998-12-21 0 1.180 1.050 - - - 0 0 - 0.079 0.071 - - - 0 - 0.00%
1998-12-18 0 1.180 1.050 - - - 0 0 - 0.079 0.071 - - - 0 - 0.00%
1998-12-17 0 1.180 1.050 - - - 0 0 - 0.079 0.071 - - - 0 - 0.00%
1998-12-16 0 1.180 1.050 1.220 - - 0 0 - 0.079 0.071 0.082 - - 0 - 0.00%
1998-12-15 0 1.180 1.180 - - - 0 0 - 0.079 0.079 - - - 0 - 1.72%
1998-12-14 0 1.160 1.050 - - - 0 0 - 0.078 0.071 - - - 0 - 0.00%
1998-12-11 0 1.160 1.050 - - - 0 0 - 0.078 0.071 - - - 0 - 0.00%
1998-12-10 0 1.160 1.050 - - - 0 0 - 0.078 0.071 - - - 0 - 0.00%
1998-12-09 0 1.160 1.050 1.200 - - 0 0 - 0.078 0.071 0.081 - - 0 - 0.00%
1998-12-08 0 1.160 1.050 - - - 0 0 - 0.078 0.071 - - - 0 - 0.00%
1998-12-07 0 1.160 1.050 - - - 0 0 - 0.078 0.071 - - - 0 - 0.00%
1998-12-04 0 1.160 1.050 - - - 0 0 - 0.078 0.071 - - - 0 - 0.00%
1998-12-03 0 1.160 1.050 - - - 0 0 - 0.078 0.071 - - - 0 - 0.00%
1998-12-02 0 1.160 1.050 - - - 0 0 - 0.078 0.071 - - - 0 - 0.00%
1998-12-01 0 1.160 1.050 1.200 - - 0 0 - 0.078 0.071 0.081 - - 0 - 0.00%
1998-11-30 0 1.160 1.000 - - - 0 0 - 0.078 0.067 - - - 0 - 0.00%
1998-11-27 0 1.160 1.050 1.200 - - 0 0 - 0.078 0.071 0.081 - - 0 - 0.00%
1998-11-26 0 1.160 1.160 - - - 0 0 - 0.078 0.078 - - - 0 - 1.75%
1998-11-25 0 1.140 1.060 - - - 0 0 - 0.077 0.071 - - - 0 - 0.00%
1998-11-24 0 1.140 1.000 - - - 0 0 - 0.077 0.067 - - - 0 - 0.00%
1998-11-23 0 1.140 1.000 - - - 0 0 - 0.077 0.067 - - - 0 - 0.00%
1998-11-20 0 1.140 1.000 - - - 0 0 - 0.077 0.067 - - - 0 - 0.00%
1998-11-19 0 1.140 1.000 - - - 0 0 - 0.077 0.067 - - - 0 - 0.00%
1998-11-18 0 1.140 1.000 - - - 0 0 - 0.077 0.067 - - - 0 - 0.00%
1998-11-17 0 1.140 1.000 - - - 0 0 - 0.077 0.067 - - - 0 - 0.00%
1998-11-16 0 1.140 1.000 - - - 0 0 - 0.077 0.067 - - - 0 - 0.00%
1998-11-13 0 1.140 1.000 - - - 0 0 - 0.077 0.067 - - - 0 - 0.00%
1998-11-12 0 1.140 1.140 - - - 0 0 - 0.077 0.077 - - - 0 - 1.79%
1998-11-11 0 1.120 1.000 1.160 - - 0 0 - 0.075 0.067 0.078 - - 0 - 0.00%
1998-11-10 0 1.120 1.120 - - - 0 0 - 0.075 0.075 - - - 0 - 1.82%
1998-11-09 0 1.100 1.100 - - - 0 0 - 0.074 0.074 - - - 0 - 1.85%
1998-11-06 0 1.080 1.000 - - - 0 0 - 0.073 0.067 - - - 0 - 0.00%
1998-11-05 0 1.080 1.040 - - - 0 0 - 0.073 0.070 - - - 0 - 0.00%
1998-11-04 0 1.080 1.040 - - - 0 0 - 0.073 0.070 - - - 0 - 0.00%
1998-11-03 0 1.080 1.000 - - - 0 0 - 0.073 0.067 - - - 0 - 0.00%
1998-11-02 0 1.080 1.040 - 1.080 1.080 30,000 32,400 1.0800 0.073 0.070 - 0.073 0.073 446,771 0.0725 0.00%
1998-10-30 0 1.080 1.080 - - - 0 0 - 0.073 0.073 - - - 0 - 0.93%
1998-10-29 0 1.070 1.070 - - - 0 0 - 0.072 0.072 - - - 0 - 0.94%
1998-10-27 0 1.060 1.020 - - - 0 0 - 0.071 0.068 - - - 0 - 0.00%
1998-10-26 0 1.060 1.050 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
1998-10-23 0 1.060 1.060 1.100 - - 0 0 - 0.071 0.071 0.074 - - 0 - 6.00%
1998-10-22 0 1.000 0.960 - - - 0 0 - 0.067 0.064 - - - 0 - 0.00%
1998-10-21 0 1.000 - - 1.000 1.000 25,000 25,000 1.0000 0.067 - - 0.067 0.067 372,309 0.0671 -8.26%
1998-10-20 0 1.090 1.000 - - - 0 0 - 0.073 0.067 - - - 0 - 0.00%
1998-10-19 0 1.090 1.000 - - - 0 0 - 0.073 0.067 - - - 0 - 0.00%
1998-10-16 0 1.090 1.000 1.090 1.090 1.090 30,000 32,700 1.0900 0.073 0.067 0.073 0.073 0.073 446,771 0.0732 3.32%
1998-10-15 0 1.055 1.000 - - - 0 0 - 0.071 0.067 - - - 0 - 0.00%
1998-10-14 0 1.055 1.020 - - - 0 0 - 0.071 0.068 - - - 0 - 0.00%
1998-10-13 0 1.055 1.010 - - - 0 0 - 0.071 0.068 - - - 0 - 0.00%
1998-10-12 0 1.055 1.010 1.090 - - 0 0 - 0.071 0.068 0.073 - - 0 - 0.00%
1998-10-09 0 1.055 1.000 - - - 0 0 - 0.071 0.067 - - - 0 - 0.00%
1998-10-08 0 1.055 1.000 - - - 0 0 - 0.071 0.067 - - - 0 - -0.00%
1998-10-07 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-10-05 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-30 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-29 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-28 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-25 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-24 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-23 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-22 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-21 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-18 0 1.080 1.000 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-09-17 0 1.080 1.080 - - - 0 0 - 0.071 0.071 - - - 0 - 3.85%
1998-09-16 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-15 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-14 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-11 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-10 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-09 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-08 0 1.040 1.010 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-07 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-04 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-03 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-02 0 1.040 1.010 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-09-01 0 1.040 1.000 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1998-08-31 0 1.040 1.040 - 1.040 1.040 20,000 20,800 1.0400 0.068 0.068 - 0.068 0.068 304,905 0.0682 -3.70%
1998-08-28 0 1.080 1.040 - 1.080 1.110 20,000 21,900 1.0950 0.071 0.068 - 0.071 0.073 304,905 0.0718 -2.70%
1998-08-27 0 1.110 1.110 - 1.110 1.110 10,000 11,100 1.1100 0.073 0.073 - 0.073 0.073 152,453 0.0728 0.00%
1998-08-26 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-25 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-24 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-21 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-20 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-19 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-18 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-14 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-13 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-12 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-11 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-10 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-07 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-06 0 1.110 1.110 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-08-05 0 1.110 1.110 - 1.110 1.110 5,000 5,550 1.1100 0.073 0.073 - 0.073 0.073 76,226 0.0728 -5.93%
1998-08-04 0 1.180 1.110 1.220 - - 0 0 - 0.077 0.073 0.080 - - 0 - 0.00%
1998-08-03 0 1.180 1.110 - - - 0 0 - 0.077 0.073 - - - 0 - 0.00%
1998-07-31 0 1.180 1.180 - 1.110 1.110 50,000 55,500 1.1100 0.077 0.077 - 0.073 0.073 762,263 0.0728 -1.67%
1998-07-30 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 0.079 0.079 - 0.079 0.079 152,453 0.0787 4.35%
1998-07-29 0 1.150 1.110 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
1998-07-28 0 1.150 1.150 - 1.110 1.110 20,000 22,200 1.1100 0.075 0.075 - 0.073 0.073 304,905 0.0728 -7.26%
1998-07-27 0 1.240 1.240 - - - 0 0 - 0.081 0.081 - - - 0 - 3.33%
1998-07-24 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-23 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-22 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-21 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-20 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-17 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-16 0 1.200 1.180 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
1998-07-15 0 1.200 1.180 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
1998-07-14 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-13 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-10 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-09 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-08 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-07 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-06 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-03 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-07-02 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-30 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-29 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-26 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-25 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-24 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-23 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-22 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-19 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-18 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-17 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-16 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-15 0 1.200 1.110 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
1998-06-12 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-06-11 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-06-10 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-06-09 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-06-08 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-06-05 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-06-04 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-06-03 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-06-02 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-06-01 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-29 0 1.220 - - - - 2,500 3,000 1.2000 0.079 - - - - 38,748 0.0774 0.00%
1998-05-28 0 1.220 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1998-05-27 0 1.220 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1998-05-26 0 1.220 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1998-05-25 0 1.220 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1998-05-22 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-21 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-20 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-19 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-18 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-15 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-14 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-13 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-12 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-11 0 1.220 1.110 1.260 - - 0 0 - 0.079 0.072 0.081 - - 0 - 0.00%
1998-05-08 0 1.220 1.110 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
1998-05-07 0 1.220 1.160 1.220 - - 0 0 - 0.079 0.075 0.079 - - 0 - -11.59%
1998-05-06 0 1.380 1.110 - - - 0 0 - 0.089 0.072 - - - 0 - 0.00%
1998-05-05 0 1.380 1.110 - - - 0 0 - 0.089 0.072 - - - 0 - 0.00%
1998-05-04 0 1.380 1.110 - - - 0 0 - 0.089 0.072 - - - 0 - 0.00%
1998-05-01 0 1.380 1.120 1.400 - - 0 0 - 0.089 0.072 0.090 - - 0 - 0.00%
1998-04-30 0 1.380 1.300 1.420 - - 0 0 - 0.089 0.084 0.092 - - 0 - 0.00%
1998-04-29 0 1.380 1.300 - - - 0 0 - 0.089 0.084 - - - 0 - 0.00%
1998-04-28 0 1.380 1.110 - - - 0 0 - 0.089 0.072 - - - 0 - 0.00%
1998-04-27 0 1.380 1.110 - - - 0 0 - 0.089 0.072 - - - 0 - 0.00%
1998-04-24 0 1.380 1.110 - - - 0 0 - 0.089 0.072 - - - 0 - 0.00%
1998-04-23 0 1.380 1.180 - - - 0 0 - 0.089 0.076 - - - 0 - 0.00%
1998-04-22 0 1.380 1.110 - - - 0 0 - 0.089 0.072 - - - 0 - 0.00%
1998-04-21 0 1.380 1.110 - - - 0 0 - 0.089 0.072 - - - 0 - 0.00%
1998-04-20 0 1.380 1.110 - - - 0 0 - 0.089 0.072 - - - 0 - 0.00%
1998-04-17 0 1.380 1.110 1.420 - - 0 0 - 0.089 0.072 0.092 - - 0 - 0.00%
1998-04-16 0 1.380 1.380 - - - 0 0 - 0.089 0.089 - - - 0 - 2.99%
1998-04-15 0 1.340 1.340 1.350 - - 0 0 - 0.086 0.086 0.087 - - 0 - 2.29%
1998-04-14 0 1.310 1.310 - - - 0 0 - 0.085 0.085 - - - 0 - 3.15%
1998-04-09 0 1.270 1.230 - 1.270 1.270 5,000 6,350 1.2700 0.082 0.079 - 0.082 0.082 77,497 0.0819 10.43%
1998-04-08 0 1.150 1.110 - - - 0 0 - 0.074 0.072 - - - 0 - 0.00%
1998-04-07 0 1.150 1.150 - 1.130 1.130 5,000 5,650 1.1300 0.074 0.074 - 0.073 0.073 77,497 0.0729 3.60%
1998-04-03 0 1.110 1.110 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
1998-04-02 0 1.110 1.110 - 1.080 1.090 20,000 21,700 1.0850 0.072 0.072 - 0.070 0.070 309,987 0.0700 -18.38%
1998-04-01 0 1.360 1.180 - - - 0 0 - 0.088 0.076 - - - 0 - 0.00%
1998-03-31 0 1.360 1.360 - 1.190 1.320 5,000 6,275 1.2550 0.088 0.088 - 0.077 0.085 77,497 0.0810 2.26%
1998-03-30 0 1.330 1.180 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
1998-03-27 0 1.330 1.180 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
1998-03-26 0 1.330 1.180 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
1998-03-25 0 1.330 1.180 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
1998-03-24 0 1.330 1.180 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
1998-03-23 0 1.330 1.180 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
1998-03-20 0 1.330 1.180 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
1998-03-19 0 1.330 1.180 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
1998-03-18 0 1.330 1.190 1.370 - - 0 0 - 0.086 0.077 0.088 - - 0 - 0.00%
1998-03-17 0 1.330 1.190 - 1.330 1.340 10,000 13,350 1.3350 0.086 0.077 - 0.086 0.086 154,993 0.0861 -0.75%
1998-03-16 0 1.340 1.190 1.350 - - 0 0 - 0.086 0.077 0.087 - - 0 - 0.00%
1998-03-13 0 1.340 1.230 1.340 1.340 1.340 5,000 6,700 1.3400 0.086 0.079 0.086 0.086 0.086 77,497 0.0865 3.08%
1998-03-12 0 1.300 1.230 - - - 0 0 - 0.084 0.079 - - - 0 - 0.00%
1998-03-11 0 1.300 1.260 - 1.260 1.300 32,500 41,450 1.2754 0.084 0.081 - 0.081 0.084 503,729 0.0823 -2.99%
1998-03-10 0 1.340 1.300 - - - 0 0 - 0.086 0.084 - - - 0 - 0.00%
1998-03-09 0 1.340 1.300 - - - 1 1 1.0000 0.086 0.084 - - - 15 0.0645 0.00%
1998-03-06 0 1.340 1.310 - 1.340 1.340 10,000 13,400 1.3400 0.086 0.085 - 0.086 0.086 154,993 0.0865 -3.60%
1998-03-05 0 1.390 1.340 - - - 0 0 - 0.090 0.086 - - - 0 - 0.00%
1998-03-04 0 1.390 1.340 - - - 0 0 - 0.090 0.086 - - - 0 - 0.00%
1998-03-03 0 1.390 1.340 1.430 - - 0 0 - 0.090 0.086 0.092 - - 0 - 0.00%
1998-03-02 0 1.390 1.340 1.470 1.390 1.390 10,000 13,900 1.3900 0.090 0.086 0.095 0.090 0.090 154,993 0.0897 -2.80%
1998-02-27 0 1.430 1.390 - - - 0 0 - 0.092 0.090 - - - 0 - 0.00%
1998-02-26 0 1.430 1.390 1.430 1.430 1.470 20,000 29,000 1.4500 0.092 0.090 0.092 0.092 0.095 309,987 0.0936 -5.30%
1998-02-25 0 1.510 1.470 - - - 0 0 - 0.097 0.095 - - - 0 - 0.00%
1998-02-24 0 1.510 1.510 - 1.510 1.510 60,000 90,600 1.5100 0.097 0.097 - 0.097 0.097 929,960 0.0974 -2.58%
1998-02-23 0 1.550 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-02-20 0 1.550 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-02-19 0 1.550 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-02-18 0 1.550 - 1.550 - - 0 0 - 0.100 - 0.100 - - 0 - -0.64%
1998-02-17 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-02-16 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-02-13 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-02-12 0 1.560 - 1.600 - - 0 0 - 0.101 - 0.103 - - 0 - 0.00%
1998-02-11 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-02-10 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-02-09 0 1.560 - 1.560 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
1998-02-06 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-02-05 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-02-04 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-02-03 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-02-02 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-01-27 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-01-26 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-01-23 0 1.560 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1998-01-22 0 1.560 - 1.560 - - 0 0 - 0.101 - 0.101 - - 0 - -1.89%
1998-01-21 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-20 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-19 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-16 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-15 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-14 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-13 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-12 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-09 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-08 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-07 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-06 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-05 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1998-01-02 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-31 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-30 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-29 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-24 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-23 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-22 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-19 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-18 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-17 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-16 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-15 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-12 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-11 0 1.590 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1997-12-10 0 1.590 - 1.590 - - 0 0 - 0.103 - 0.103 - - 0 - -1.85%
1997-12-09 0 1.620 - 1.640 - - 0 0 - 0.105 - 0.106 - - 0 - 0.00%
1997-12-08 0 1.620 - 1.640 - - 0 0 - 0.105 - 0.106 - - 0 - 0.00%
1997-12-05 0 1.620 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1997-12-04 0 1.620 - 1.620 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
1997-12-03 0 1.620 - 1.650 - - 0 0 - 0.105 - 0.106 - - 0 - 0.00%
1997-12-02 0 1.620 - 1.640 1.620 1.620 10,000 16,200 1.6200 0.105 - 0.106 0.105 0.105 154,993 0.1045 0.00%
1997-12-01 0 1.620 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1997-11-28 0 1.620 - 1.680 1.620 1.660 70,000 114,900 1.6414 0.105 - 0.108 0.105 0.107 1,084,954 0.1059 -10.00%
1997-11-27 0 1.800 - 1.800 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1997-11-26 0 1.800 - 1.800 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1997-11-25 0 1.800 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1997-11-24 0 1.800 - 1.800 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1997-11-21 0 1.800 - 1.800 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1997-11-20 0 1.800 - 1.800 - - 0 0 - 0.116 - 0.116 - - 0 - -0.55%
1997-11-19 0 1.810 - 1.810 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1997-11-18 0 1.810 - 1.850 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
1997-11-17 0 1.810 - 1.850 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
1997-11-14 0 1.810 - 1.850 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
1997-11-13 0 1.810 - 1.820 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1997-11-12 0 1.810 - - 1.810 1.850 20,000 36,600 1.8300 0.117 - - 0.117 0.119 309,987 0.1181 -4.23%
1997-11-11 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-11-10 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-11-07 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-11-06 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-11-05 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-11-04 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-11-03 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-10-31 0 1.890 - 1.930 - - 0 0 - 0.122 - 0.125 - - 0 - 0.00%
1997-10-30 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-10-29 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-10-28 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-10-27 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-10-24 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-10-23 0 1.890 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-10-22 0 1.890 - 1.890 - - 0 0 - 0.122 - 0.122 - - 0 - -0.53%
1997-10-21 0 1.900 - 1.900 1.900 1.900 10,000 19,000 1.9000 0.123 - 0.123 0.123 0.123 154,993 0.1226 -0.52%
1997-10-20 0 1.910 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-10-17 0 1.910 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-10-16 0 1.910 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-10-15 0 1.910 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-10-14 0 1.910 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-10-13 0 1.910 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-10-09 0 1.910 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-10-08 0 1.910 - 1.950 - - 0 0 - 0.123 - 0.126 - - 0 - -0.00%
1997-10-07 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-10-06 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-10-03 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-30 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-29 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-26 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-25 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-24 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-23 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-22 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-19 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-18 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-16 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-15 0 1.960 1.960 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
1997-09-12 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-11 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-10 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-09 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-08 0 1.960 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1997-09-05 0 1.960 1.960 - 1.960 1.960 10,000 19,600 1.9600 0.123 0.123 - 0.123 0.123 159,051 0.1232 -2.00%
1997-09-04 0 2.000 1.960 - - - 0 0 - 0.126 0.123 - - - 0 - 0.00%
1997-09-03 0 2.000 1.960 2.000 2.000 2.000 32,500 65,000 2.0000 0.126 0.123 0.126 0.126 0.126 516,915 0.1257 0.00%
1997-09-02 0 2.000 2.000 - 2.000 2.000 37,500 75,000 2.0000 0.126 0.126 - 0.126 0.126 596,441 0.1257 -8.05%
1997-09-01 0 2.175 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
1997-08-29 0 2.175 - 2.175 - - 0 0 - 0.137 - 0.137 - - 0 - -3.33%
1997-08-28 0 2.250 - 2.250 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1997-08-27 0 2.250 - 2.250 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1997-08-26 0 2.250 - 2.250 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1997-08-25 0 2.250 2.250 - - - 0 0 - 0.141 0.141 - - - 0 - 2.27%
1997-08-22 0 2.200 2.200 - 2.200 2.200 20,000 44,000 2.2000 0.138 0.138 - 0.138 0.138 318,102 0.1383 0.00%
1997-08-21 0 2.200 2.125 - 2.200 2.200 10,000 22,000 2.2000 0.138 0.134 - 0.138 0.138 159,051 0.1383 10.00%
1997-08-20 0 2.000 2.000 - - - 0 0 - 0.126 0.126 - - - 0 - 0.00%
1997-08-19 0 2.000 - 2.200 2.000 2.150 100,000 211,000 2.1100 0.126 - 0.138 0.126 0.135 1,590,508 0.1327 -4.76%
1997-08-15 0 2.100 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1997-08-14 0 2.100 2.100 - 2.100 2.100 10,000 21,000 2.1000 0.132 0.132 - 0.132 0.132 159,051 0.1320 5.00%
1997-08-13 0 2.000 2.000 2.100 2.000 2.000 10,000 20,000 2.0000 0.126 0.126 0.132 0.126 0.126 159,051 0.1257 -2.44%
1997-08-12 0 2.050 - 2.125 2.050 2.050 20,000 41,000 2.0500 0.129 - 0.134 0.129 0.129 318,102 0.1289 -4.65%
1997-08-11 0 2.150 - 2.150 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1997-08-08 0 2.150 2.075 2.150 2.150 2.150 20,000 43,000 2.1500 0.135 0.130 0.135 0.135 0.135 318,102 0.1352 0.00%
1997-08-07 0 2.150 2.100 2.175 2.050 2.150 40,000 84,000 2.1000 0.135 0.132 0.137 0.129 0.135 636,203 0.1320 3.61%
1997-08-06 0 2.075 2.000 2.175 - - 0 0 - 0.130 0.126 0.137 - - 0 - 0.00%
1997-08-05 0 2.075 2.075 2.275 2.075 2.075 15,000 31,125 2.0750 0.130 0.130 0.143 0.130 0.130 238,576 0.1305 -4.60%
1997-08-04 0 2.175 2.075 2.250 - - 0 0 - 0.137 0.130 0.141 - - 0 - 0.00%
1997-08-01 0 2.175 2.175 2.250 2.100 2.150 27,500 58,250 2.1182 0.137 0.137 0.141 0.132 0.135 437,390 0.1332 1.16%
1997-07-31 0 2.150 2.150 2.250 2.100 2.150 20,000 42,500 2.1250 0.135 0.135 0.141 0.132 0.135 318,102 0.1336 0.00%
1997-07-30 0 2.150 2.100 2.200 2.100 2.150 25,000 53,250 2.1300 0.135 0.132 0.138 0.132 0.135 397,627 0.1339 2.38%
1997-07-29 0 2.100 2.100 2.200 2.100 2.150 85,000 182,125 2.1426 0.132 0.132 0.138 0.132 0.135 1,351,932 0.1347 0.00%
1997-07-28 0 2.100 2.050 2.100 2.000 2.100 210,000 432,500 2.0595 0.132 0.129 0.132 0.126 0.132 3,340,067 0.1295 -1.18%
1997-07-25 0 2.125 2.125 2.200 2.125 2.200 72,500 157,813 2.1767 0.134 0.134 0.138 0.134 0.138 1,153,118 0.1369 1.19%
1997-07-24 0 2.100 2.000 2.025 2.025 2.300 232,500 504,000 2.1677 0.132 0.126 0.127 0.127 0.145 3,697,931 0.1363 0.00%
1997-07-23 0 2.100 2.050 2.275 2.100 2.500 265,000 603,500 2.2774 0.132 0.129 0.143 0.132 0.157 4,214,847 0.1432 -22.22%
1997-07-22 0 2.700 2.600 2.750 - - 0 0 - 0.170 0.163 0.173 - - 0 - 0.00%
1997-07-21 0 2.700 2.600 - 2.700 2.700 30,000 81,000 2.7000 0.170 0.163 - 0.170 0.170 477,152 0.1698 3.85%
1997-07-18 0 2.600 2.500 - - - 0 0 - 0.163 0.157 - - - 0 - 0.00%
1997-07-17 0 2.600 2.500 - - - 0 0 - 0.163 0.157 - - - 0 - 0.00%
1997-07-16 0 2.600 2.500 - - - 0 0 - 0.163 0.157 - - - 0 - 0.00%
1997-07-15 0 2.600 2.500 2.700 - - 0 0 - 0.163 0.157 0.170 - - 0 - 0.00%
1997-07-14 0 2.600 2.500 2.700 - - 0 0 - 0.163 0.157 0.170 - - 0 - 0.00%
1997-07-11 0 2.600 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1997-07-10 0 2.600 2.500 - - - 0 0 - 0.163 0.157 - - - 0 - 0.00%
1997-07-09 0 2.600 2.600 - 2.600 2.600 2,500 6,500 2.6000 0.163 0.163 - 0.163 0.163 39,763 0.1635 -0.76%
1997-07-08 0 2.620 2.600 2.800 - - 0 0 - 0.165 0.163 0.176 - - 0 - 0.00%
1997-07-07 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-07-04 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-07-03 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-27 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-26 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-25 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-24 0 2.620 - 2.700 - - 0 0 - 0.165 - 0.170 - - 0 - 0.00%
1997-06-23 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-20 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-19 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-18 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-17 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-16 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-13 0 2.620 - - - - 0 0 - 0.165 - - - - 0 - -0.00%
1997-06-12 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-11 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-06-10 0 2.700 2.700 2.800 - - 0 0 - 0.165 0.165 0.171 - - 0 - 0.00%
1997-06-06 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-05 0 2.700 2.700 2.800 2.700 2.700 20,000 54,000 2.7000 0.165 0.165 0.171 0.165 0.165 327,815 0.1647 0.00%
1997-06-04 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-06-03 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-06-02 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-05-30 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-05-29 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-05-28 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-05-27 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-05-26 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-05-23 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-05-22 0 2.700 2.600 - - - 0 0 - 0.165 0.159 - - - 0 - 0.00%
1997-05-21 0 2.700 2.625 2.775 - - 0 0 - 0.165 0.160 0.169 - - 0 - 0.00%
1997-05-20 0 2.700 2.600 2.800 - - 0 0 - 0.165 0.159 0.171 - - 0 - 0.00%
1997-05-19 0 2.700 2.600 2.700 - - 0 0 - 0.165 0.159 0.165 - - 0 - 0.00%
1997-05-16 0 2.700 2.500 2.700 - - 0 0 - 0.165 0.153 0.165 - - 0 - 0.00%
1997-05-15 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-05-14 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-05-13 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-05-12 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-05-09 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-05-08 0 2.700 2.500 2.700 - - 0 0 - 0.165 0.153 0.165 - - 0 - -0.92%
1997-05-07 0 2.725 - 2.825 - - 0 0 - 0.166 - 0.172 - - 0 - 0.00%
1997-05-06 0 2.725 - 2.725 - - 0 0 - 0.166 - 0.166 - - 0 - -0.91%
1997-05-05 0 2.750 - 2.750 - - 0 0 - 0.168 - 0.168 - - 0 - -1.79%
1997-05-02 0 2.800 2.725 2.850 2.700 2.800 65,000 179,500 2.7615 0.171 0.166 0.174 0.165 0.171 1,065,398 0.1685 3.70%
1997-05-01 0 2.700 2.700 2.750 2.700 2.800 20,000 55,000 2.7500 0.165 0.165 0.168 0.165 0.171 327,815 0.1678 -3.57%
1997-04-30 0 2.800 2.600 2.800 2.800 2.900 25,000 71,000 2.8400 0.171 0.159 0.171 0.171 0.177 409,768 0.1733 3.70%
1997-04-29 0 2.700 - 2.900 - - 0 0 - 0.165 - 0.177 - - 0 - 0.00%
1997-04-28 0 2.700 2.700 2.800 2.700 2.700 15,000 40,500 2.7000 0.165 0.165 0.171 0.165 0.165 245,861 0.1647 0.00%
1997-04-25 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-04-24 0 2.700 - 2.800 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
1997-04-23 0 2.700 - 2.700 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
1997-04-22 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-04-21 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-04-18 0 2.700 - 2.700 - - 0 0 - 0.165 - 0.165 - - 0 - -1.82%
1997-04-17 0 2.750 - 2.850 - - 0 0 - 0.168 - 0.174 - - 0 - 0.00%
1997-04-16 0 2.750 2.500 - - - 0 0 - 0.168 0.153 - - - 0 - 0.00%
1997-04-15 0 2.750 2.750 2.850 - - 0 0 - 0.168 0.168 0.174 - - 0 - 1.85%
1997-04-14 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-04-11 0 2.700 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
1997-04-10 0 2.700 2.500 2.800 - - 0 0 - 0.165 0.153 0.171 - - 0 - 0.00%
1997-04-09 0 2.700 2.500 2.800 - - 0 0 - 0.165 0.153 0.171 - - 0 - 0.00%
1997-04-08 0 2.700 2.700 - - - 0 0 - 0.165 0.165 - - - 0 - 1.89%
1997-04-07 0 2.650 2.525 - - - 0 0 - 0.162 0.154 - - - 0 - 0.00%
1997-04-04 0 2.650 2.525 2.750 2.650 2.650 5,000 13,250 2.6500 0.162 0.154 0.168 0.162 0.162 81,954 0.1617 0.00%
1997-04-03 0 2.650 2.650 - - - 0 0 - 0.162 0.162 - - - 0 - 2.91%
1997-04-02 0 2.575 2.575 - 2.525 2.525 10,000 25,250 2.5250 0.157 0.157 - 0.154 0.154 163,907 0.1541 -6.36%
1997-04-01 0 2.750 2.525 2.800 - - 0 0 - 0.168 0.154 0.171 - - 0 - 0.00%
1997-03-27 0 2.750 - 2.850 - - 0 0 - 0.168 - 0.174 - - 0 - 0.00%
1997-03-26 0 2.750 - 2.800 - - 0 0 - 0.168 - 0.171 - - 0 - 0.00%
1997-03-25 0 2.750 - 2.750 - - 0 0 - 0.168 - 0.168 - - 0 - -1.79%
1997-03-24 0 2.800 - 2.825 - - 0 0 - 0.171 - 0.172 - - 0 - 0.00%
1997-03-21 0 2.800 - 2.850 2.800 2.800 20,000 56,000 2.8000 0.171 - 0.174 0.171 0.171 327,815 0.1708 0.00%
1997-03-20 0 2.800 - 2.900 - - 0 0 - 0.171 - 0.177 - - 0 - 0.00%
1997-03-19 0 2.800 2.800 - - - 0 0 - 0.171 0.171 - - - 0 - 3.70%
1997-03-18 0 2.700 2.700 - - - 0 0 - 0.165 0.165 - - - 0 - 2.86%
1997-03-17 0 2.625 2.625 - 2.500 2.525 20,000 50,125 2.5063 0.160 0.160 - 0.153 0.154 327,815 0.1529 5.00%
1997-03-14 0 2.500 2.475 - 2.500 2.500 30,000 75,000 2.5000 0.153 0.151 - 0.153 0.153 491,722 0.1525 1.01%
1997-03-13 0 2.475 - 2.575 - - 0 0 - 0.151 - 0.157 - - 0 - 0.00%
1997-03-12 0 2.475 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1997-03-11 0 2.475 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1997-03-10 0 2.475 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1997-03-07 0 2.475 2.450 2.575 - - 0 0 - 0.151 0.149 0.157 - - 0 - 0.00%
1997-03-06 0 2.475 2.450 - - - 0 0 - 0.151 0.149 - - - 0 - 0.00%
1997-03-05 0 2.475 2.450 - - - 0 0 - 0.151 0.149 - - - 0 - 0.00%
1997-03-04 0 2.475 2.450 - - - 0 0 - 0.151 0.149 - - - 0 - 0.00%
1997-03-03 0 2.475 2.450 2.500 - - 0 0 - 0.151 0.149 0.153 - - 0 - 0.00%
1997-02-28 0 2.475 2.450 2.500 - - 0 0 - 0.151 0.149 0.153 - - 0 - 0.00%
1997-02-27 0 2.475 2.450 2.500 - - 0 0 - 0.151 0.149 0.153 - - 0 - 0.00%
1997-02-26 0 2.475 2.450 2.500 - - 0 0 - 0.151 0.149 0.153 - - 0 - 0.00%
1997-02-25 0 2.475 2.450 2.500 - - 0 0 - 0.151 0.149 0.153 - - 0 - 0.00%
1997-02-24 0 2.475 2.475 - 2.425 2.475 32,500 79,438 2.4442 0.151 0.151 - 0.148 0.151 532,699 0.1491 2.06%
1997-02-21 0 2.425 2.425 2.450 2.425 2.425 20,000 48,500 2.4250 0.148 0.148 0.149 0.148 0.148 327,815 0.1479 0.00%
1997-02-20 0 2.425 2.400 - - - 0 0 - 0.148 0.146 - - - 0 - 0.00%
1997-02-19 0 2.425 2.425 - - - 0 0 - 0.148 0.148 - - - 0 - 1.04%
1997-02-18 0 2.400 2.400 2.500 2.400 2.400 20,000 48,000 2.4000 0.146 0.146 0.153 0.146 0.146 327,815 0.1464 -4.00%
1997-02-17 0 2.500 2.400 2.500 - - 0 0 - 0.153 0.146 0.153 - - 0 - 0.00%
1997-02-14 0 2.500 2.500 2.550 2.500 2.500 10,000 25,000 2.5000 0.153 0.153 0.156 0.153 0.153 163,907 0.1525 0.00%
1997-02-13 0 2.500 2.500 2.625 2.500 2.500 25,000 62,500 2.5000 0.153 0.153 0.160 0.153 0.153 409,768 0.1525 0.00%
1997-02-12 0 2.500 - 2.600 2.500 2.500 30,000 75,000 2.5000 0.153 - 0.159 0.153 0.153 491,722 0.1525 0.00%
1997-02-11 0 2.500 2.500 2.600 - - 0 0 - 0.153 0.153 0.159 - - 0 - 0.00%
1997-02-10 0 2.500 2.500 - 2.400 2.400 10,000 24,000 2.4000 0.153 0.153 - 0.146 0.146 163,907 0.1464 4.17%
1997-02-05 0 2.400 2.400 - 2.250 2.250 35,000 78,750 2.2500 0.146 0.146 - 0.137 0.137 573,676 0.1373 9.09%
1997-02-04 0 2.200 2.100 - - - 0 0 - 0.134 0.128 - - - 0 - 0.00%
1997-02-03 0 2.200 2.025 - - - 0 0 - 0.134 0.124 - - - 0 - 0.00%
1997-01-31 0 2.200 2.000 2.300 - - 0 0 - 0.134 0.122 0.140 - - 0 - 0.00%
1997-01-30 0 2.200 - 2.300 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
1997-01-29 0 2.200 2.200 - 2.100 2.100 7,500 15,750 2.1000 0.134 0.134 - 0.128 0.128 122,930 0.1281 4.76%
1997-01-28 0 2.100 2.000 - - - 0 0 - 0.128 0.122 - - - 0 - 0.00%
1997-01-27 0 2.100 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1997-01-24 0 2.100 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1997-01-23 0 2.100 2.000 - - - 0 0 - 0.128 0.122 - - - 0 - 0.00%
1997-01-22 0 2.100 2.000 2.200 2.100 2.100 10,000 21,000 2.1000 0.128 0.122 0.134 0.128 0.128 163,907 0.1281 2.44%
1997-01-21 0 2.050 2.000 - - - 0 0 - 0.125 0.122 - - - 0 - 0.00%
1997-01-20 0 2.050 - 2.100 - - 0 0 - 0.125 - 0.128 - - 0 - 0.00%
1997-01-17 0 2.050 2.000 2.100 - - 0 0 - 0.125 0.122 0.128 - - 0 - 0.00%
1997-01-16 0 2.050 2.000 - - - 0 0 - 0.125 0.122 - - - 0 - 0.00%
1997-01-15 0 2.050 2.050 2.100 - - 0 0 - 0.125 0.125 0.128 - - 0 - 0.00%
1997-01-14 0 2.050 2.025 2.150 2.050 2.050 20,000 41,000 2.0500 0.125 0.124 0.131 0.125 0.125 327,815 0.1251 0.00%
1997-01-13 0 2.050 2.050 - 2.050 2.050 10,000 20,500 2.0500 0.125 0.125 - 0.125 0.125 163,907 0.1251 -1.20%
1997-01-10 0 2.075 2.050 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
1997-01-09 0 2.075 2.075 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
1997-01-08 0 2.075 2.075 - 2.075 2.075 10,000 20,750 2.0750 0.127 0.127 - 0.127 0.127 163,907 0.1266 1.22%
1997-01-07 0 2.050 2.025 - 2.050 2.050 10,000 20,500 2.0500 0.125 0.124 - 0.125 0.125 163,907 0.1251 -2.38%
1997-01-06 0 2.100 2.000 2.100 - - 0 0 - 0.128 0.122 0.128 - - 0 - 0.00%
1997-01-03 0 2.100 2.100 - 2.100 2.100 5,000 10,500 2.1000 0.128 0.128 - 0.128 0.128 81,954 0.1281 -4.55%
1997-01-02 0 2.200 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-12-31 0 2.200 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-12-30 0 2.200 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-12-27 0 2.200 - - 2.200 2.200 40,000 88,000 2.2000 0.134 - - 0.134 0.134 655,629 0.1342 0.00%
1996-12-24 0 2.200 2.000 2.200 - - 0 0 - 0.134 0.122 0.134 - - 0 - -2.22%
1996-12-23 0 2.250 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
1996-12-20 0 2.250 - 2.300 - - 0 0 - 0.137 - 0.140 - - 0 - 0.00%
1996-12-19 0 2.250 - 2.300 - - 0 0 - 0.137 - 0.140 - - 0 - 0.00%
1996-12-18 0 2.250 - 2.250 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1996-12-17 0 2.250 - 2.250 - - 0 0 - 0.137 - 0.137 - - 0 - -1.10%
1996-12-16 0 2.275 - 2.275 - - 0 0 - 0.139 - 0.139 - - 0 - -1.09%
1996-12-13 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-12-12 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-12-11 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-12-10 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-12-09 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-12-06 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-12-05 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-12-04 0 2.300 - 2.350 - - 0 0 - 0.140 - 0.143 - - 0 - 0.00%
1996-12-03 0 2.300 - 2.350 2.300 2.300 2,500 5,750 2.3000 0.140 - 0.143 0.140 0.140 40,977 0.1403 -2.13%
1996-12-02 0 2.350 - 2.350 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1996-11-29 0 2.350 - 2.350 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1996-11-28 0 2.350 - 2.350 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1996-11-27 0 2.350 - 2.350 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1996-11-26 0 2.350 - 2.350 2.350 2.350 25,000 58,750 2.3500 0.143 - 0.143 0.143 0.143 409,768 0.1434 2.17%
1996-11-25 0 2.300 2.300 - 2.300 2.300 5,000 11,500 2.3000 0.140 0.140 - 0.140 0.140 81,954 0.1403 0.00%
1996-11-22 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-11-21 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-11-20 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-11-19 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-11-18 0 2.300 - 2.350 - - 0 0 - 0.140 - 0.143 - - 0 - 0.00%
1996-11-15 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-11-14 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-11-13 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-11-12 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-11-11 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-11-08 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-11-07 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-11-06 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-11-05 0 2.300 - 2.400 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
1996-11-04 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-11-01 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-10-31 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-10-30 0 2.300 - 2.400 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
1996-10-29 0 2.300 - 2.400 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
1996-10-28 0 2.300 - 2.400 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
1996-10-25 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-10-24 0 2.300 - 2.400 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
1996-10-23 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-10-22 0 2.300 - 2.400 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
1996-10-18 0 2.300 2.300 2.400 2.300 2.300 10,000 23,000 2.3000 0.140 0.140 0.146 0.140 0.140 163,907 0.1403 0.00%
1996-10-17 0 2.300 - 2.400 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
1996-10-16 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-10-15 0 2.300 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-10-14 0 2.300 - 2.350 - - 0 0 - 0.140 - 0.143 - - 0 - 0.00%
1996-10-11 0 2.300 - 2.375 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
1996-10-10 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-10-09 0 2.300 - 2.375 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
1996-10-08 0 2.300 - 2.375 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
1996-10-07 0 2.300 - 2.400 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
1996-10-04 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-10-03 0 2.300 - 2.300 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-10-02 0 2.300 2.200 2.300 - - 0 0 - 0.140 0.134 0.140 - - 0 - -1.71%
1996-10-01 0 2.340 - 2.375 - - 0 0 - 0.143 - 0.145 - - 0 - 0.00%
1996-09-30 0 2.340 - 2.375 - - 0 0 - 0.143 - 0.145 - - 0 - 0.00%
1996-09-27 0 2.340 - 2.375 - - 0 0 - 0.143 - 0.145 - - 0 - 0.00%
1996-09-26 0 2.340 - 2.375 - - 0 0 - 0.143 - 0.145 - - 0 - -0.00%
1996-09-25 0 2.400 - 2.400 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1996-09-24 0 2.400 2.125 2.425 2.300 2.400 30,000 70,000 2.3333 0.143 0.126 0.144 0.137 0.143 504,330 0.1388 14.29%
1996-09-23 0 2.100 2.100 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
1996-09-20 0 2.100 1.960 - 2.100 2.100 50,000 104,000 2.0800 0.125 0.117 - 0.125 0.125 840,550 0.1237 -4.55%
1996-09-19 0 2.200 2.100 2.200 - - 0 0 - 0.131 0.125 0.131 - - 0 - 0.00%
1996-09-18 0 2.200 2.100 2.325 2.100 2.200 17,500 37,750 2.1571 0.131 0.125 0.138 0.125 0.131 294,193 0.1283 -2.22%
1996-09-17 0 2.250 - 2.300 - - 0 0 - 0.134 - 0.137 - - 0 - 0.00%
1996-09-16 0 2.250 - 2.250 - - 0 0 - 0.134 - 0.134 - - 0 - -4.26%
1996-09-13 0 2.350 - 2.450 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
1996-09-12 0 2.350 2.350 2.375 2.350 2.350 12,500 29,375 2.3500 0.140 0.140 0.141 0.140 0.140 210,138 0.1398 1.08%
1996-09-11 0 2.325 2.225 2.350 2.325 2.325 50,000 116,250 2.3250 0.138 0.132 0.140 0.138 0.138 840,550 0.1383 1.09%
1996-09-10 0 2.300 2.250 2.300 2.300 2.400 95,000 219,500 2.3105 0.137 0.134 0.137 0.137 0.143 1,597,046 0.1374 0.00%
1996-09-09 0 2.300 2.225 2.300 2.225 2.350 90,000 208,000 2.3111 0.137 0.132 0.137 0.132 0.140 1,512,991 0.1375 4.55%
1996-09-06 0 2.200 2.200 2.300 2.200 2.250 115,000 255,750 2.2239 0.131 0.131 0.137 0.131 0.134 1,933,266 0.1323 0.00%
1996-09-05 0 2.200 2.200 2.300 2.200 2.400 190,000 436,750 2.2987 0.131 0.131 0.137 0.131 0.143 3,194,091 0.1367 -4.35%
1996-09-04 0 2.300 2.200 2.350 1.840 2.350 212,500 432,813 2.0368 0.137 0.131 0.140 0.109 0.140 3,572,339 0.1212 25.00%
1996-09-03 0 1.840 1.800 - - - 0 0 - 0.109 0.107 - - - 0 - 0.00%
1996-09-02 0 1.840 - 1.840 1.840 1.840 17,500 32,200 1.8400 0.109 - 0.109 0.109 0.109 294,193 0.1095 0.00%
1996-08-30 0 1.840 1.840 - - - 0 0 - 0.109 0.109 - - - 0 - 0.00%
1996-08-29 0 1.840 1.840 - - - 0 0 - 0.109 0.109 - - - 0 - 0.00%
1996-08-28 0 1.840 1.840 - - - 0 0 - 0.109 0.109 - - - 0 - 0.00%
1996-08-27 0 1.840 1.840 - 1.840 1.840 2,500 4,600 1.8400 0.109 0.109 - 0.109 0.109 42,028 0.1095 -0.54%
1996-08-23 0 1.850 1.840 1.880 - - 0 0 - 0.110 0.109 0.112 - - 0 - 0.00%
1996-08-22 0 1.850 1.850 - 1.850 1.850 17,500 32,375 1.8500 0.110 0.110 - 0.110 0.110 294,193 0.1100 0.00%
1996-08-21 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-20 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-19 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-16 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-15 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-14 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-13 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-12 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-09 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-08 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-07 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-06 0 1.850 1.850 - 1.850 1.850 5,000 9,250 1.8500 0.110 0.110 - 0.110 0.110 84,055 0.1100 0.00%
1996-08-05 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-02 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-08-01 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-07-31 0 1.850 1.850 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
1996-07-30 0 1.850 1.850 - - - 1,965,000 3,635,250 1.8500 0.110 0.110 - - - 33,033,630 0.1100 0.00%
1996-07-29 0 1.850 1.850 1.890 - - 0 0 - 0.110 0.110 0.112 - - 0 - 0.00%
1996-07-26 0 1.850 1.850 1.890 - - 0 0 - 0.110 0.110 0.112 - - 0 - 0.00%
1996-07-25 0 1.850 1.850 1.890 - - 0 0 - 0.110 0.110 0.112 - - 0 - 0.00%
1996-07-24 0 1.850 1.840 1.890 1.850 1.850 30,000 55,500 1.8500 0.110 0.109 0.112 0.110 0.110 504,330 0.1100 0.54%
1996-07-23 0 1.840 1.840 1.860 1.800 1.800 2,500 4,500 1.8000 0.109 0.109 0.111 0.107 0.107 42,028 0.1071 0.00%
1996-07-22 0 1.840 1.840 1.870 1.840 1.840 10,000 18,400 1.8400 0.109 0.109 0.111 0.109 0.109 168,110 0.1095 2.22%
1996-07-19 0 1.800 1.800 - 1.800 1.800 20,000 36,000 1.8000 0.107 0.107 - 0.107 0.107 336,220 0.1071 0.00%
1996-07-18 0 1.800 1.770 - 1.800 1.800 10,000 18,000 1.8000 0.107 0.105 - 0.107 0.107 168,110 0.1071 1.69%
1996-07-17 0 1.770 - 1.800 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1996-07-16 0 1.770 1.730 - - - 0 0 - 0.105 0.103 - - - 0 - 0.00%
1996-07-15 0 1.770 1.760 1.800 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
1996-07-12 0 1.770 1.770 1.800 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.57%
1996-07-11 0 1.760 1.760 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-07-10 0 1.760 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1996-07-09 0 1.760 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1996-07-08 0 1.760 1.750 - - - 0 0 - 0.105 0.104 - - - 0 - 0.00%
1996-07-05 0 1.760 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1996-07-04 0 1.760 1.760 - 1.760 1.760 40,000 70,400 1.7600 0.105 0.105 - 0.105 0.105 672,440 0.1047 0.00%
1996-07-03 0 1.760 1.760 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-07-02 0 1.760 1.760 - 1.760 1.760 5,000 8,800 1.7600 0.105 0.105 - 0.105 0.105 84,055 0.1047 0.00%
1996-07-01 0 1.760 1.760 1.770 1.760 1.760 417,500 734,800 1.7600 0.105 0.105 0.105 0.105 0.105 7,018,596 0.1047 0.00%
1996-06-28 0 1.760 1.760 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-06-27 0 1.760 1.760 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-06-26 0 1.760 1.750 1.800 - - 0 0 - 0.105 0.104 0.107 - - 0 - 0.00%
1996-06-25 0 1.760 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1996-06-24 0 1.760 1.750 1.800 1.760 1.760 2,500 4,400 1.7600 0.105 0.104 0.107 0.105 0.105 42,028 0.1047 0.00%
1996-06-21 0 1.760 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1996-06-19 0 1.760 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1996-06-18 0 1.760 - 1.800 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1996-06-14 0 1.760 - 1.840 - - 0 0 - 0.105 - 0.109 - - 0 - -0.00%
1996-06-13 0 1.860 - 1.920 - - 0 0 - 0.105 - 0.108 - - 0 - 0.00%
1996-06-12 0 1.860 1.860 1.900 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
1996-06-11 0 1.860 1.860 1.910 1.860 1.860 145,000 269,700 1.8600 0.105 0.105 0.108 0.105 0.105 2,576,096 0.1047 0.00%
1996-06-10 0 1.860 1.860 1.900 1.860 1.860 22,500 41,850 1.8600 0.105 0.105 0.107 0.105 0.105 399,739 0.1047 -2.11%
1996-06-07 0 1.900 - 1.920 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
1996-06-06 0 1.900 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1996-06-05 0 1.900 - 1.920 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
1996-06-04 0 1.900 - 1.920 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
1996-06-03 0 1.900 - 1.920 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
1996-05-31 0 1.900 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1996-05-30 0 1.900 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1996-05-29 0 1.900 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1996-05-28 0 1.900 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1996-05-27 0 1.900 - 1.900 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1996-05-24 0 1.900 - 1.900 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1996-05-23 0 1.900 - 1.900 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1996-05-22 0 1.900 - 1.900 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1996-05-21 0 1.900 1.880 1.900 - - 0 0 - 0.107 0.106 0.107 - - 0 - 0.00%
1996-05-20 0 1.900 1.880 1.900 - - 0 0 - 0.107 0.106 0.107 - - 0 - 0.00%
1996-05-17 0 1.900 - 1.900 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1996-05-16 0 1.900 - 1.900 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1996-05-15 0 1.900 - 1.920 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
1996-05-14 0 1.900 1.870 1.920 1.900 1.900 180,000 342,000 1.9000 0.107 0.105 0.108 0.107 0.107 3,197,912 0.1069 2.15%
1996-05-13 0 1.860 - - 1.860 1.860 20,000 37,200 1.8600 0.105 - - 0.105 0.105 355,324 0.1047 -2.11%
1996-05-10 0 1.900 1.890 1.920 - - 0 0 - 0.107 0.106 0.108 - - 0 - 0.00%
1996-05-09 0 1.900 1.900 1.930 1.900 1.900 25,000 47,500 1.9000 0.107 0.107 0.109 0.107 0.107 444,154 0.1069 0.00%
1996-05-08 0 1.900 - 1.930 - - 0 0 - 0.107 - 0.109 - - 0 - 0.00%
1996-05-07 0 1.900 - 1.920 1.900 1.900 50,000 95,000 1.9000 0.107 - 0.108 0.107 0.107 888,309 0.1069 0.00%
1996-05-06 0 1.900 1.900 1.930 1.860 1.900 192,500 364,650 1.8943 0.107 0.107 0.109 0.105 0.107 3,419,989 0.1066 1.06%
1996-05-03 0 1.880 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
1996-05-02 0 1.880 - 1.890 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1996-05-01 0 1.880 1.880 1.960 1.880 1.880 20,000 37,600 1.8800 0.106 0.106 0.110 0.106 0.106 355,324 0.1058 -2.08%
1996-04-30 0 1.920 1.870 1.950 1.780 1.920 100,000 185,200 1.8520 0.108 0.105 0.110 0.100 0.108 1,776,618 0.1042 10.98%
1996-04-29 0 1.730 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1996-04-26 0 1.730 1.730 1.760 - - 0 0 - 0.097 0.097 0.099 - - 0 - 0.00%
1996-04-25 0 1.730 1.730 - 1.730 1.760 77,500 136,325 1.7590 0.097 0.097 - 0.097 0.099 1,376,879 0.0990 -1.14%
1996-04-24 0 1.750 1.720 1.750 1.760 1.760 52,500 92,400 1.7600 0.099 0.097 0.099 0.099 0.099 932,724 0.0991 -0.57%
1996-04-23 0 1.760 1.760 - - - 0 0 - 0.099 0.099 - - - 0 - 2.33%
1996-04-22 0 1.720 1.720 - - - 0 0 - 0.097 0.097 - - - 0 - 3.61%
1996-04-19 0 1.660 1.660 - 1.640 1.640 10,000 16,400 1.6400 0.093 0.093 - 0.092 0.092 177,662 0.0923 1.84%
1996-04-18 0 1.630 1.620 1.640 1.630 1.630 10,000 16,300 1.6300 0.092 0.091 0.092 0.092 0.092 177,662 0.0917 1.24%
1996-04-17 0 1.610 1.600 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
1996-04-16 0 1.610 1.600 1.640 - - 0 0 - 0.091 0.090 0.092 - - 0 - 0.00%
1996-04-15 0 1.610 1.600 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
1996-04-12 0 1.610 1.600 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
1996-04-11 0 1.610 1.600 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
1996-04-10 0 1.610 1.600 1.640 1.610 1.610 20,000 32,200 1.6100 0.091 0.090 0.092 0.091 0.091 355,324 0.0906 0.62%
1996-04-09 0 1.600 1.600 1.610 1.600 1.640 110,000 176,400 1.6036 0.090 0.090 0.091 0.090 0.092 1,954,280 0.0903 0.00%
1996-04-03 0 1.600 1.600 1.610 1.600 1.610 127,500 204,300 1.6024 0.090 0.090 0.091 0.090 0.091 2,265,188 0.0902 0.00%
1996-04-02 0 1.600 1.600 1.610 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
1996-04-01 0 1.600 1.600 1.610 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
1996-03-29 0 1.600 1.600 1.610 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
1996-03-28 0 1.600 1.600 1.610 1.600 1.600 10,000 16,000 1.6000 0.090 0.090 0.091 0.090 0.090 177,662 0.0901 -1.84%
1996-03-27 0 1.630 1.600 1.640 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
1996-03-26 0 1.630 1.600 1.640 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
1996-03-25 0 1.630 1.600 1.640 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
1996-03-22 0 1.630 1.600 1.650 - - 0 0 - 0.092 0.090 0.093 - - 0 - 0.00%
1996-03-21 0 1.630 1.600 1.650 1.600 1.630 30,000 48,525 1.6175 0.092 0.090 0.093 0.090 0.092 532,985 0.0910 1.24%
1996-03-20 0 1.610 1.600 1.610 1.600 1.610 140,000 224,200 1.6014 0.091 0.090 0.091 0.090 0.091 2,487,265 0.0901 0.62%
1996-03-19 0 1.600 1.600 1.630 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
1996-03-18 0 1.600 1.600 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
1996-03-15 0 1.600 1.600 1.630 1.600 1.600 20,000 32,000 1.6000 0.090 0.090 0.092 0.090 0.090 355,324 0.0901 -0.62%
1996-03-14 0 1.610 1.600 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
1996-03-13 0 1.610 1.600 1.650 - - 0 0 - 0.091 0.090 0.093 - - 0 - 0.00%
1996-03-12 0 1.610 1.610 - - - 0 0 - 0.091 0.091 - - - 0 - 0.62%
1996-03-11 0 1.600 1.600 - 1.600 1.600 512,500 820,000 1.6000 0.090 0.090 - 0.090 0.090 9,105,167 0.0901 -0.62%
1996-03-08 0 1.610 1.600 1.630 - - 0 0 - 0.091 0.090 0.092 - - 0 - 0.00%
1996-03-07 0 1.610 1.600 1.620 - - 0 0 - 0.091 0.090 0.091 - - 0 - 0.00%
1996-03-06 0 1.610 1.600 1.620 - - 0 0 - 0.091 0.090 0.091 - - 0 - 0.00%
1996-03-05 0 1.610 1.610 1.630 1.600 1.610 32,500 52,300 1.6092 0.091 0.091 0.092 0.090 0.091 577,401 0.0906 -1.23%
1996-03-04 0 1.630 1.610 1.630 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
1996-03-01 0 1.630 1.600 1.630 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
1996-02-29 0 1.630 - 1.630 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1996-02-28 0 1.630 1.600 1.630 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
1996-02-27 0 1.630 1.600 1.630 1.630 1.630 20,000 32,600 1.6300 0.092 0.090 0.092 0.092 0.092 355,324 0.0917 1.87%
1996-02-26 0 1.600 1.600 1.630 1.600 1.600 50,000 80,000 1.6000 0.090 0.090 0.092 0.090 0.090 888,309 0.0901 0.00%
1996-02-23 0 1.600 1.600 1.640 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
1996-02-22 0 1.600 - 1.660 - - 0 0 - 0.090 - 0.093 - - 0 - 0.00%
1996-02-16 0 1.600 - 1.660 - - 0 0 - 0.090 - 0.093 - - 0 - 0.00%
1996-02-15 0 1.600 - 1.650 - - 0 0 - 0.090 - 0.093 - - 0 - 0.00%
1996-02-14 0 1.600 1.600 1.640 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
1996-02-13 0 1.600 1.600 1.640 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
1996-02-12 0 1.600 1.600 1.660 1.600 1.600 10,000 16,000 1.6000 0.090 0.090 0.093 0.090 0.090 177,662 0.0901 -2.44%
1996-02-09 0 1.640 1.600 1.660 - - 0 0 - 0.092 0.090 0.093 - - 0 - 0.00%
1996-02-08 0 1.640 1.600 1.640 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
1996-02-07 0 1.640 1.600 1.640 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
1996-02-06 0 1.640 1.610 1.660 - - 0 0 - 0.092 0.091 0.093 - - 0 - 0.00%
1996-02-05 0 1.640 1.610 1.640 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
1996-02-02 0 1.640 1.630 1.660 - - 0 0 - 0.092 0.092 0.093 - - 0 - 0.00%
1996-02-01 0 1.640 1.610 1.660 - - 0 0 - 0.092 0.091 0.093 - - 0 - 0.00%
1996-01-31 0 1.640 1.610 1.660 1.630 1.640 100,000 163,500 1.6350 0.092 0.091 0.093 0.092 0.092 1,776,618 0.0920 0.00%
1996-01-30 0 1.640 1.640 1.660 1.600 1.640 120,000 195,600 1.6300 0.092 0.092 0.093 0.090 0.092 2,131,941 0.0917 2.50%
1996-01-29 0 1.600 1.560 1.600 - - 0 0 - 0.090 0.088 0.090 - - 0 - 0.00%
1996-01-26 0 1.600 1.600 1.640 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
1996-01-25 0 1.600 1.580 1.650 - - 0 0 - 0.090 0.089 0.093 - - 0 - 0.00%
1996-01-24 0 1.600 - 1.640 - - 0 0 - 0.090 - 0.092 - - 0 - 0.00%
1996-01-23 0 1.600 1.580 1.640 - - 0 0 - 0.090 0.089 0.092 - - 0 - 0.00%
1996-01-22 0 1.600 1.600 1.640 1.600 1.600 2,500 4,000 1.6000 0.090 0.090 0.092 0.090 0.090 44,415 0.0901 0.00%
1996-01-19 0 1.600 1.600 1.640 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
1996-01-18 0 1.600 1.600 1.640 1.600 1.600 70,000 112,000 1.6000 0.090 0.090 0.092 0.090 0.090 1,243,633 0.0901 1.27%
1996-01-17 0 1.580 1.580 1.670 1.580 1.580 5,000 7,900 1.5800 0.089 0.089 0.094 0.089 0.089 88,831 0.0889 -4.24%
1996-01-16 0 1.650 1.590 1.670 - - 0 0 - 0.093 0.089 0.094 - - 0 - 0.00%
1996-01-15 0 1.650 1.580 1.670 - - 0 0 - 0.093 0.089 0.094 - - 0 - 0.00%
1996-01-12 0 1.650 1.600 1.670 - - 0 0 - 0.093 0.090 0.094 - - 0 - 0.00%
1996-01-11 0 1.650 1.590 1.680 1.620 1.650 300,000 493,500 1.6450 0.093 0.089 0.095 0.091 0.093 5,329,854 0.0926 4.43%
1996-01-10 0 1.580 1.580 1.600 - - 0 0 - 0.089 0.089 0.090 - - 0 - 1.94%
1996-01-09 0 1.550 1.550 1.640 - - 0 0 - 0.087 0.087 0.092 - - 0 - 0.00%
1996-01-08 0 1.550 1.550 1.650 1.550 1.550 10,000 15,500 1.5500 0.087 0.087 0.093 0.087 0.087 177,662 0.0872 -1.90%
1996-01-05 0 1.580 1.550 1.650 - - 0 0 - 0.089 0.087 0.093 - - 0 - 0.00%
1996-01-04 0 1.580 1.580 1.650 - - 0 0 - 0.089 0.089 0.093 - - 0 - 1.94%
1996-01-03 0 1.550 1.550 1.650 - - 0 0 - 0.087 0.087 0.093 - - 0 - 0.00%
1996-01-02 0 1.550 1.550 1.650 1.550 1.550 75,000 116,250 1.5500 0.087 0.087 0.093 0.087 0.087 1,332,463 0.0872 0.00%
1995-12-29 0 1.550 1.550 1.650 - - 0 0 - 0.087 0.087 0.093 - - 0 - 0.00%
1995-12-28 0 1.550 1.510 1.650 - - 0 0 - 0.087 0.085 0.093 - - 0 - 0.00%
1995-12-27 0 1.550 1.510 1.650 - - 0 0 - 0.087 0.085 0.093 - - 0 - 0.00%
1995-12-22 0 1.550 1.510 1.650 - - 0 0 - 0.087 0.085 0.093 - - 0 - 0.00%
1995-12-21 0 1.550 1.510 1.640 - - 0 0 - 0.087 0.085 0.092 - - 0 - 0.00%
1995-12-20 0 1.550 1.510 1.650 - - 0 0 - 0.087 0.085 0.093 - - 0 - 0.00%
1995-12-19 0 1.550 1.550 1.650 1.550 1.550 20,000 31,000 1.5500 0.087 0.087 0.093 0.087 0.087 355,324 0.0872 -1.90%
1995-12-18 0 1.580 1.580 1.650 1.580 1.580 20,000 31,600 1.5800 0.089 0.089 0.093 0.089 0.089 355,324 0.0889 -1.25%
1995-12-15 0 1.600 - 1.650 - - 0 0 - 0.090 - 0.093 - - 0 - 0.00%
1995-12-14 0 1.600 1.600 1.650 - - 0 0 - 0.090 0.090 0.093 - - 0 - 0.00%
1995-12-13 0 1.600 1.600 1.640 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
1995-12-12 0 1.600 1.600 1.650 1.600 1.600 20,000 32,000 1.6000 0.090 0.090 0.093 0.090 0.090 355,324 0.0901 0.00%
1995-12-11 0 1.600 - 1.680 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
1995-12-08 0 1.600 1.600 1.640 1.600 1.600 40,000 64,000 1.6000 0.090 0.090 0.092 0.090 0.090 710,647 0.0901 0.00%
1995-12-07 0 1.600 - 1.670 - - 0 0 - 0.090 - 0.094 - - 0 - 0.00%
1995-12-06 0 1.600 1.600 1.670 1.600 1.600 177,500 284,000 1.6000 0.090 0.090 0.094 0.090 0.090 3,153,497 0.0901 0.00%
1995-12-05 0 1.600 1.600 1.660 - - 0 0 - 0.090 0.090 0.093 - - 0 - 0.00%
1995-12-04 0 1.600 1.600 1.640 1.600 1.650 230,000 378,300 1.6448 0.090 0.090 0.092 0.090 0.093 4,086,221 0.0926 -1.23%
1995-12-01 0 1.620 - 1.630 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
1995-11-30 0 1.620 - 1.630 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
1995-11-29 0 1.620 - 1.630 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
1995-11-28 0 1.620 - 1.620 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1995-11-27 0 1.620 - 1.620 - - 0 0 - 0.091 - 0.091 - - 0 - -0.61%
1995-11-24 0 1.630 - 1.650 - - 0 0 - 0.092 - 0.093 - - 0 - 0.00%
1995-11-23 0 1.630 - 1.650 - - 0 0 - 0.092 - 0.093 - - 0 - 0.00%
1995-11-22 0 1.630 1.600 1.650 - - 0 0 - 0.092 0.090 0.093 - - 0 - 0.00%
1995-11-21 0 1.630 1.600 1.650 - - 0 0 - 0.092 0.090 0.093 - - 0 - 0.00%
1995-11-20 0 1.630 1.600 1.660 - - 0 0 - 0.092 0.090 0.093 - - 0 - 0.00%
1995-11-17 0 1.630 1.560 1.650 1.630 1.630 100,000 163,000 1.6300 0.092 0.088 0.093 0.092 0.092 1,776,618 0.0917 1.87%
1995-11-16 0 1.600 1.560 1.620 - - 0 0 - 0.090 0.088 0.091 - - 0 - 0.00%
1995-11-15 0 1.600 1.560 1.630 1.600 1.600 100,000 160,000 1.6000 0.090 0.088 0.092 0.090 0.090 1,776,618 0.0901 2.56%
1995-11-14 0 1.560 1.520 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
1995-11-13 0 1.560 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1995-11-10 0 1.560 1.560 - 1.560 1.560 10,000 15,600 1.5600 0.088 0.088 - 0.088 0.088 177,662 0.0878 -2.50%
1995-11-09 0 1.600 1.600 - 1.580 1.600 132,500 210,900 1.5917 0.090 0.090 - 0.089 0.090 2,354,019 0.0896 3.23%
1995-11-08 0 1.550 1.510 - - - 0 0 - 0.087 0.085 - - - 0 - 0.00%
1995-11-07 0 1.550 1.510 - - - 0 0 - 0.087 0.085 - - - 0 - 0.00%
1995-11-06 0 1.550 1.510 1.580 - - 0 0 - 0.087 0.085 0.089 - - 0 - 0.00%
1995-11-03 0 1.550 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1995-11-02 0 1.550 1.510 - - - 0 0 - 0.087 0.085 - - - 0 - 0.00%
1995-10-31 0 1.550 1.550 - 1.550 1.570 30,000 46,700 1.5567 0.087 0.087 - 0.087 0.088 532,985 0.0876 0.00%
1995-10-30 0 1.550 1.510 - - - 0 0 - 0.087 0.085 - - - 0 - 0.00%
1995-10-27 0 1.550 1.510 1.580 - - 0 0 - 0.087 0.085 0.089 - - 0 - 0.00%
1995-10-26 0 1.550 1.510 - - - 0 0 - 0.087 0.085 - - - 0 - 0.00%
1995-10-25 0 1.550 1.550 - - - 0 0 - 0.087 0.087 - - - 0 - 0.65%
1995-10-24 0 1.540 1.500 - 1.540 1.540 50,000 77,000 1.5400 0.087 0.084 - 0.087 0.087 888,309 0.0867 2.67%
1995-10-23 0 1.500 1.500 1.540 1.500 1.500 10,000 15,000 1.5000 0.084 0.084 0.087 0.084 0.084 177,662 0.0844 -2.60%
1995-10-20 0 1.540 1.510 1.540 - - 0 0 - 0.087 0.085 0.087 - - 0 - 0.00%
1995-10-19 0 1.540 1.510 - - - 0 0 - 0.087 0.085 - - - 0 - 0.00%
1995-10-18 0 1.540 - 1.550 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1995-10-17 0 1.540 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1995-10-16 0 1.540 1.510 1.580 - - 0 0 - 0.087 0.085 0.089 - - 0 - 0.00%
1995-10-13 0 1.540 1.520 1.580 - - 0 0 - 0.087 0.086 0.089 - - 0 - 0.00%
1995-10-12 0 1.540 1.510 1.540 - - 0 0 - 0.087 0.085 0.087 - - 0 - -0.65%
1995-10-11 0 1.550 1.510 1.590 - - 0 0 - 0.087 0.085 0.089 - - 0 - 0.00%
1995-10-10 0 1.550 1.530 - - - 0 0 - 0.087 0.086 - - - 0 - 0.00%
1995-10-09 0 1.550 1.550 - 1.550 1.550 2,500 3,875 1.5500 0.087 0.087 - 0.087 0.087 44,415 0.0872 -0.64%
1995-10-06 0 1.560 1.520 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
1995-10-05 0 1.560 1.520 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
1995-10-04 0 1.560 1.530 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
1995-10-03 0 1.560 1.560 - 1.560 1.560 45,000 70,200 1.5600 0.088 0.088 - 0.088 0.088 799,478 0.0878 -2.50%
1995-10-02 0 1.600 - 1.640 - - 0 0 - 0.090 - 0.092 - - 0 - 0.00%
1995-09-29 0 1.600 1.570 1.640 - - 0 0 - 0.090 0.088 0.092 - - 0 - 0.00%
1995-09-28 0 1.600 1.580 1.630 1.600 1.600 65,000 104,000 1.6000 0.090 0.089 0.092 0.090 0.090 1,154,802 0.0901 0.00%
1995-09-27 0 1.600 1.600 1.670 1.600 1.640 105,000 168,300 1.6029 0.090 0.090 0.094 0.090 0.092 1,865,449 0.0902 -1.23%
1995-09-26 0 1.620 - 1.650 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
1995-09-25 0 1.620 - 1.650 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
1995-09-22 0 1.620 - 1.660 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
1995-09-21 0 1.620 1.580 1.620 1.620 1.620 10,000 16,200 1.6200 0.091 0.089 0.091 0.091 0.091 177,662 0.0912 0.00%
1995-09-20 0 1.660 1.630 - 1.660 1.660 20,000 33,200 1.6600 0.091 0.090 - 0.091 0.091 364,097 0.0912 0.00%
1995-09-19 0 1.660 1.640 1.700 - - 0 0 - 0.091 0.090 0.093 - - 0 - 0.00%
1995-09-18 0 1.660 1.630 1.660 1.660 1.660 20,000 33,200 1.6600 0.091 0.090 0.091 0.091 0.091 364,097 0.0912 -1.78%
1995-09-15 0 1.690 1.650 1.700 - - 0 0 - 0.093 0.091 0.093 - - 0 - 0.00%
1995-09-14 0 1.690 1.690 1.740 1.620 1.790 345,000 590,500 1.7116 0.093 0.093 0.096 0.089 0.098 6,280,673 0.0940 5.63%
1995-09-13 0 1.600 1.570 1.640 - - 0 0 - 0.088 0.086 0.090 - - 0 - 0.00%
1995-09-12 0 1.600 1.580 1.620 - - 0 0 - 0.088 0.087 0.089 - - 0 - 0.00%
1995-09-11 0 1.600 1.600 1.620 1.600 1.680 215,000 349,100 1.6237 0.088 0.088 0.089 0.088 0.092 3,914,043 0.0892 1.91%
1995-09-08 0 1.570 - - 1.550 1.570 170,000 263,650 1.5509 0.086 - - 0.085 0.086 3,094,824 0.0852 1.29%
1995-09-07 0 1.550 - 1.570 - - 0 0 - 0.085 - 0.086 - - 0 - 0.00%
1995-09-06 0 1.550 1.520 1.570 - - 0 0 - 0.085 0.083 0.086 - - 0 - 0.00%
1995-09-05 0 1.550 1.510 1.580 - - 0 0 - 0.085 0.083 0.087 - - 0 - 0.00%
1995-09-04 0 1.550 1.550 1.590 1.550 1.550 170,000 263,500 1.5500 0.085 0.085 0.087 0.085 0.085 3,094,824 0.0851 -2.52%
1995-09-01 0 1.590 1.530 1.590 1.550 1.590 75,000 116,550 1.5540 0.087 0.084 0.087 0.085 0.087 1,365,364 0.0854 0.00%
1995-08-31 0 1.590 1.550 1.610 1.590 1.590 12,500 19,875 1.5900 0.087 0.085 0.088 0.087 0.087 227,561 0.0873 0.63%
1995-08-30 0 1.580 1.580 1.600 1.580 1.580 495,000 782,100 1.5800 0.087 0.087 0.088 0.087 0.087 9,011,401 0.0868 0.00%
1995-08-29 0 1.580 1.580 1.610 1.500 1.610 115,000 179,525 1.5611 0.087 0.087 0.088 0.082 0.088 2,093,558 0.0858 0.64%
1995-08-25 0 1.570 - 1.570 1.570 1.570 10,000 15,700 1.5700 0.086 - 0.086 0.086 0.086 182,048 0.0862 -2.48%
1995-08-24 0 1.610 1.580 1.620 1.240 1.650 415,000 640,100 1.5424 0.088 0.087 0.089 0.068 0.091 7,555,013 0.0847 28.80%
1995-08-23 0 1.250 1.240 1.250 1.250 1.250 10,000 12,500 1.2500 0.069 0.068 0.069 0.069 0.069 182,048 0.0687 -0.79%
1995-08-22 0 1.260 1.240 1.260 - - 0 0 - 0.069 0.068 0.069 - - 0 - 0.00%
1995-08-21 0 1.260 1.240 1.260 - - 0 0 - 0.069 0.068 0.069 - - 0 - 0.00%
1995-08-18 0 1.260 - 1.280 - - 0 0 - 0.069 - 0.070 - - 0 - 0.00%
1995-08-17 0 1.260 - 1.280 - - 0 0 - 0.069 - 0.070 - - 0 - 0.00%
1995-08-16 0 1.260 1.260 1.270 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
1995-08-15 0 1.260 1.240 1.280 - - 0 0 - 0.069 0.068 0.070 - - 0 - 0.00%
1995-08-14 0 1.260 1.240 1.280 - - 0 0 - 0.069 0.068 0.070 - - 0 - 0.00%
1995-08-11 0 1.260 1.240 1.280 1.200 1.260 50,000 61,600 1.2320 0.069 0.068 0.070 0.066 0.069 910,242 0.0677 8.62%
1995-08-10 0 1.160 1.120 - - - 0 0 - 0.064 0.062 - - - 0 - 0.00%
1995-08-09 0 1.160 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-08-08 0 1.160 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-08-07 0 1.160 1.160 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1995-08-04 0 1.160 - - 1.160 1.160 10,000 11,600 1.1600 0.064 - - 0.064 0.064 182,048 0.0637 -3.33%
1995-08-03 0 1.200 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1995-08-02 0 1.200 1.160 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
1995-08-01 0 1.200 1.160 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
1995-07-31 0 1.200 1.200 - 1.200 1.200 62,500 75,000 1.2000 0.066 0.066 - 0.066 0.066 1,137,803 0.0659 3.45%
1995-07-28 0 1.160 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-07-27 0 1.160 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-07-26 0 1.160 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-07-25 0 1.160 1.160 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1995-07-24 0 1.160 1.150 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1995-07-21 0 1.160 1.150 1.200 - - 0 0 - 0.064 0.063 0.066 - - 0 - 0.00%
1995-07-20 0 1.160 1.150 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1995-07-19 0 1.160 1.150 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1995-07-18 0 1.160 1.160 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1995-07-17 0 1.160 1.150 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1995-07-14 0 1.160 1.160 1.200 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.87%
1995-07-13 0 1.150 1.150 1.210 1.150 1.200 1,012,500 1,200,675 1.1859 0.063 0.063 0.066 0.063 0.066 18,432,410 0.0651 -2.54%
1995-07-12 0 1.180 1.150 1.190 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1995-07-11 0 1.180 1.150 1.190 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1995-07-10 0 1.180 1.160 1.190 1.180 1.180 50,000 59,000 1.1800 0.065 0.064 0.065 0.065 0.065 910,242 0.0648 1.72%
1995-07-07 0 1.160 - 1.180 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1995-07-06 0 1.160 - 1.190 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1995-07-05 0 1.160 1.160 1.200 1.160 1.200 30,000 35,600 1.1867 0.064 0.064 0.066 0.064 0.066 546,145 0.0652 0.00%
1995-07-04 0 1.160 1.150 1.180 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
1995-07-03 0 1.160 1.150 1.180 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
1995-06-30 0 1.160 1.150 1.190 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
1995-06-29 0 1.160 1.160 1.190 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.87%
1995-06-28 0 1.150 1.150 1.190 1.150 1.150 40,000 46,000 1.1500 0.063 0.063 0.065 0.063 0.063 728,194 0.0632 -0.86%
1995-06-27 0 1.160 1.160 1.190 1.160 1.160 30,000 34,800 1.1600 0.064 0.064 0.065 0.064 0.064 546,145 0.0637 0.00%
1995-06-26 0 1.160 - 1.190 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1995-06-23 0 1.160 1.160 1.170 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
1995-06-22 0 1.160 1.150 1.190 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
1995-06-21 0 1.160 1.160 1.190 1.160 1.160 7,500 8,700 1.1600 0.064 0.064 0.065 0.064 0.064 136,536 0.0637 0.00%
1995-06-20 0 1.160 1.160 1.180 1.140 1.140 10,000 11,400 1.1400 0.064 0.064 0.065 0.063 0.063 182,048 0.0626 0.87%
1995-06-16 0 1.150 - 1.180 - - 0 0 - 0.063 - 0.065 - - 0 - -0.00%
1995-06-15 0 1.200 1.200 - - - 0 0 - 0.063 0.063 - - - 0 - 4.35%
1995-06-14 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 0.061 0.061 0.063 0.061 0.061 189,964 0.0605 0.00%
1995-06-13 0 1.150 1.150 - 1.150 1.150 17,500 20,125 1.1500 0.061 0.061 - 0.061 0.061 332,436 0.0605 -0.86%
1995-06-12 0 1.160 - 1.170 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-06-09 0 1.160 - 1.170 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-06-08 0 1.160 - 1.170 1.160 1.160 37,500 43,500 1.1600 0.061 - 0.062 0.061 0.061 712,364 0.0611 0.00%
1995-06-07 0 1.160 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-06-06 0 1.160 - 1.160 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-06-05 0 1.160 - 1.170 1.160 1.160 100,000 116,000 1.1600 0.061 - 0.062 0.061 0.061 1,899,636 0.0611 -0.85%
1995-06-01 0 1.170 1.150 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1995-05-31 0 1.170 1.150 - 1.150 1.170 105,000 122,750 1.1690 0.062 0.061 - 0.061 0.062 1,994,618 0.0615 0.86%
1995-05-30 0 1.160 1.160 1.200 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1995-05-29 0 1.160 1.160 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1995-05-26 0 1.160 1.130 1.160 1.150 1.160 30,000 34,700 1.1567 0.061 0.059 0.061 0.061 0.061 569,891 0.0609 0.00%
1995-05-25 0 1.160 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-05-24 0 1.160 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-05-23 0 1.160 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-05-22 0 1.160 1.160 - 1.160 1.160 2,500 2,900 1.1600 0.061 0.061 - 0.061 0.061 47,491 0.0611 -3.33%
1995-05-19 0 1.200 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-05-18 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1995-05-17 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1995-05-16 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1995-05-15 0 1.200 - 1.240 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1995-05-12 0 1.200 1.200 - - - 0 0 - 0.063 0.063 - - - 0 - 0.84%
1995-05-11 0 1.190 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-05-10 0 1.190 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-05-09 0 1.190 1.190 - - - 0 0 - 0.063 0.063 - - - 0 - 0.85%
1995-05-08 0 1.180 - 1.200 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1995-05-05 0 1.180 1.180 - - - 0 0 - 0.062 0.062 - - - 0 - 0.85%
1995-05-04 0 1.170 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1995-05-03 0 1.170 1.170 - - - 0 0 - 0.062 0.062 - - - 0 - 0.86%
1995-05-02 0 1.160 1.160 - - - 0 0 - 0.061 0.061 - - - 0 - 0.87%
1995-05-01 0 1.150 1.150 - - - 0 0 - 0.061 0.061 - - - 0 - 1.77%
1995-04-28 0 1.130 1.120 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1995-04-27 0 1.130 1.120 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1995-04-26 0 1.130 1.120 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1995-04-25 0 1.130 1.120 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1995-04-24 0 1.130 1.100 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1995-04-21 0 1.130 1.120 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1995-04-20 0 1.130 1.130 - - - 0 0 - 0.059 0.059 - - - 0 - 0.89%
1995-04-19 0 1.120 1.120 - - - 0 0 - 0.059 0.059 - - - 0 - 0.90%
1995-04-18 0 1.110 1.100 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1995-04-13 0 1.110 1.110 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1995-04-12 0 1.110 1.110 - 1.110 1.110 20,000 22,200 1.1100 0.058 0.058 - 0.058 0.058 379,927 0.0584 -0.89%
1995-04-11 0 1.120 1.120 - 1.120 1.120 47,500 53,200 1.1200 0.059 0.059 - 0.059 0.059 902,327 0.0590 1.82%
1995-04-10 0 1.100 1.100 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1995-04-07 0 1.100 1.100 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1995-04-06 0 1.100 1.100 1.120 1.100 1.100 20,000 22,000 1.1000 0.058 0.058 0.059 0.058 0.058 379,927 0.0579 -0.90%
1995-04-04 0 1.110 1.100 1.110 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
1995-04-03 0 1.110 1.100 1.110 - - 0 0 - 0.058 0.058 0.058 - - 0 - -0.89%
1995-03-31 0 1.120 1.100 1.120 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
1995-03-30 0 1.120 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-03-29 0 1.120 - 1.130 1.120 1.120 100,000 112,000 1.1200 0.059 - 0.059 0.059 0.059 1,899,636 0.0590 0.00%
1995-03-28 0 1.120 1.120 1.140 1.120 1.120 20,000 22,400 1.1200 0.059 0.059 0.060 0.059 0.059 379,927 0.0590 0.00%
1995-03-27 0 1.120 1.100 1.170 - - 0 0 - 0.059 0.058 0.062 - - 0 - 0.00%
1995-03-24 0 1.120 - 1.170 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
1995-03-23 0 1.120 1.120 1.170 - - 0 0 - 0.059 0.059 0.062 - - 0 - 0.00%
1995-03-22 0 1.120 1.120 1.160 1.120 1.120 100,000 112,000 1.1200 0.059 0.059 0.061 0.059 0.059 1,899,636 0.0590 1.82%
1995-03-21 0 1.100 1.100 1.130 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
1995-03-20 0 1.100 1.100 1.150 - - 0 0 - 0.058 0.058 0.061 - - 0 - 0.00%
1995-03-17 0 1.100 1.100 1.150 - - 0 0 - 0.058 0.058 0.061 - - 0 - 0.00%
1995-03-16 0 1.100 1.100 1.150 - - 0 0 - 0.058 0.058 0.061 - - 0 - 0.00%
1995-03-15 0 1.100 1.100 1.150 - - 0 0 - 0.058 0.058 0.061 - - 0 - 0.00%
1995-03-14 0 1.100 1.100 1.200 1.100 1.100 20,000 22,000 1.1000 0.058 0.058 0.063 0.058 0.058 379,927 0.0579 0.00%
1995-03-13 0 1.100 - 1.200 - - 0 0 - 0.058 - 0.063 - - 0 - 0.00%
1995-03-10 0 1.100 1.100 1.200 1.100 1.100 20,000 22,000 1.1000 0.058 0.058 0.063 0.058 0.058 379,927 0.0579 0.00%
1995-03-09 0 1.100 1.100 1.200 1.100 1.100 47,500 52,250 1.1000 0.058 0.058 0.063 0.058 0.058 902,327 0.0579 -6.78%
1995-03-08 0 1.180 1.100 1.200 - - 0 0 - 0.062 0.058 0.063 - - 0 - 0.00%
1995-03-07 0 1.180 1.100 1.200 - - 0 0 - 0.062 0.058 0.063 - - 0 - 0.00%
1995-03-06 0 1.180 1.100 1.200 - - 0 0 - 0.062 0.058 0.063 - - 0 - 0.00%
1995-03-03 0 1.180 1.180 1.200 - - 0 0 - 0.062 0.062 0.063 - - 0 - 7.27%
1995-03-02 0 1.100 - 1.200 - - 0 0 - 0.058 - 0.063 - - 0 - 0.00%
1995-03-01 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-28 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-27 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-24 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-23 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-22 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-21 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-20 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-17 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-16 0 1.100 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-15 0 1.100 1.080 - 1.100 1.120 130,000 143,050 1.1004 0.058 0.057 - 0.058 0.059 2,469,527 0.0579 -1.79%
1995-02-14 0 1.120 1.100 1.160 1.120 1.120 20,000 22,400 1.1200 0.059 0.058 0.061 0.059 0.059 379,927 0.0590 -3.45%
1995-02-13 0 1.160 - 1.160 - - 0 0 - 0.061 - 0.061 - - 0 - -3.33%
1995-02-10 0 1.200 - 1.220 - - 0 0 - 0.063 - 0.064 - - 0 - 0.00%
1995-02-09 0 1.200 - 1.220 - - 0 0 - 0.063 - 0.064 - - 0 - 0.00%
1995-02-08 0 1.200 - 1.230 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1995-02-07 0 1.200 - 1.220 - - 0 0 - 0.063 - 0.064 - - 0 - 0.00%
1995-02-06 0 1.200 - 1.230 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1995-02-03 0 1.200 - 1.220 - - 0 0 - 0.063 - 0.064 - - 0 - 0.00%
1995-01-30 0 1.200 - 1.230 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1995-01-27 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1995-01-26 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1995-01-25 0 1.200 - 1.220 - - 0 0 - 0.063 - 0.064 - - 0 - 0.00%
1995-01-24 0 1.200 - 1.220 - - 0 0 - 0.063 - 0.064 - - 0 - 0.00%
1995-01-23 0 1.200 - 1.230 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1995-01-20 0 1.200 - 1.240 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1995-01-19 0 1.200 - 1.250 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
1995-01-18 0 1.200 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-01-17 0 1.200 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-01-16 0 1.200 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-01-13 0 1.200 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-01-12 0 1.200 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-01-11 0 1.200 - 1.260 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
1995-01-10 0 1.200 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-01-09 0 1.200 1.200 1.240 1.200 1.200 7,500 9,000 1.2000 0.063 0.063 0.065 0.063 0.063 142,473 0.0632 -3.23%
1995-01-06 0 1.240 - 1.250 1.240 1.240 720,000 892,800 1.2400 0.065 - 0.066 0.065 0.065 13,677,383 0.0653 0.81%
1995-01-05 0 1.230 1.200 1.240 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1995-01-04 0 1.230 1.200 1.240 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1995-01-03 0 1.230 1.200 1.240 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1994-12-30 0 1.230 1.230 1.240 - - 0 0 - 0.065 0.065 0.065 - - 0 - 1.65%
1994-12-29 0 1.210 - 1.240 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1994-12-28 0 1.210 1.200 1.240 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
1994-12-23 0 1.210 1.200 1.240 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
1994-12-22 0 1.210 1.210 1.240 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.00%
1994-12-21 0 1.210 1.210 1.240 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.83%
1994-12-20 0 1.200 1.180 1.240 - - 0 0 - 0.063 0.062 0.065 - - 0 - 0.00%
1994-12-19 0 1.200 1.180 1.240 - - 0 0 - 0.063 0.062 0.065 - - 0 - 0.00%
1994-12-16 0 1.200 1.180 - 1.200 1.200 30,000 36,000 1.2000 0.063 0.062 - 0.063 0.063 569,891 0.0632 1.69%
1994-12-15 0 1.180 1.180 1.240 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
1994-12-14 0 1.180 1.180 1.240 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
1994-12-13 0 1.180 1.180 1.240 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
1994-12-12 0 1.180 1.180 1.240 1.180 1.180 32,500 38,350 1.1800 0.062 0.062 0.065 0.062 0.062 617,382 0.0621 0.00%
1994-12-09 0 1.180 1.180 - 1.180 1.200 30,000 35,500 1.1833 0.062 0.062 - 0.062 0.063 569,891 0.0623 -1.67%
1994-12-08 0 1.200 1.200 1.240 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
1994-12-07 0 1.200 1.200 1.240 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
1994-12-06 0 1.200 1.200 1.240 1.200 1.200 20,000 24,000 1.2000 0.063 0.063 0.065 0.063 0.063 379,927 0.0632 -0.83%
1994-12-05 0 1.210 1.200 1.220 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
1994-12-02 0 1.210 1.210 1.240 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.00%
1994-12-01 0 1.210 1.210 1.240 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.83%
1994-11-30 0 1.200 1.200 1.240 1.200 1.210 180,000 217,000 1.2056 0.063 0.063 0.065 0.063 0.064 3,419,346 0.0635 -0.83%
1994-11-29 0 1.210 1.210 1.240 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.00%
1994-11-28 0 1.210 1.210 - 1.210 1.210 30,000 36,300 1.2100 0.064 0.064 - 0.064 0.064 569,891 0.0637 0.00%
1994-11-25 0 1.210 1.210 1.230 1.210 1.210 20,000 24,200 1.2100 0.064 0.064 0.065 0.064 0.064 379,927 0.0637 -1.63%
1994-11-24 0 1.230 1.220 1.240 1.230 1.250 310,000 381,500 1.2306 0.065 0.064 0.065 0.065 0.066 5,888,873 0.0648 -0.81%
1994-11-23 0 1.240 1.230 1.240 1.210 1.240 760,000 933,400 1.2282 0.065 0.065 0.065 0.064 0.065 14,437,237 0.0647 2.48%
1994-11-22 0 1.210 1.210 1.280 1.210 1.210 90,000 108,900 1.2100 0.064 0.064 0.067 0.064 0.064 1,709,673 0.0637 0.00%
1994-11-21 0 1.210 1.210 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1994-11-18 0 1.210 1.210 1.240 1.210 1.210 20,000 24,200 1.2100 0.064 0.064 0.065 0.064 0.064 379,927 0.0637 -3.20%
1994-11-17 0 1.250 1.210 1.250 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
1994-11-16 0 1.250 1.210 1.250 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
1994-11-15 0 1.250 1.210 1.250 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
1994-11-14 0 1.250 1.210 1.250 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
1994-11-11 0 1.250 1.210 1.300 - - 0 0 - 0.066 0.064 0.068 - - 0 - 0.00%
1994-11-10 0 1.250 1.210 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
1994-11-09 0 1.250 1.220 1.290 - - 0 0 - 0.066 0.064 0.068 - - 0 - 0.00%
1994-11-08 0 1.250 1.210 1.300 1.250 1.250 10,000 12,500 1.2500 0.066 0.064 0.068 0.066 0.066 189,964 0.0658 1.63%
1994-11-07 0 1.230 1.230 1.250 - - 0 0 - 0.065 0.065 0.066 - - 0 - 1.65%
1994-11-04 0 1.210 1.210 1.250 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1994-11-03 0 1.210 1.210 1.250 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1994-11-02 0 1.210 1.210 1.250 1.210 1.210 42,500 51,425 1.2100 0.064 0.064 0.066 0.064 0.064 807,346 0.0637 0.00%
1994-11-01 0 1.210 - 1.250 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1994-10-31 0 1.210 1.210 1.250 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1994-10-28 0 1.210 - 1.250 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1994-10-27 0 1.210 1.210 1.250 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1994-10-26 0 1.210 1.210 1.250 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1994-10-25 0 1.210 1.210 1.250 1.210 1.210 85,000 102,850 1.2100 0.064 0.064 0.066 0.064 0.064 1,614,691 0.0637 0.00%
1994-10-24 0 1.210 1.210 1.250 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1994-10-21 0 1.210 - 1.250 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1994-10-20 0 1.210 1.200 1.240 1.210 1.210 100,000 121,000 1.2100 0.064 0.063 0.065 0.064 0.064 1,899,636 0.0637 0.00%
1994-10-19 0 1.210 - 1.250 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1994-10-18 0 1.210 1.210 1.280 1.210 1.210 55,000 66,550 1.2100 0.064 0.064 0.067 0.064 0.064 1,044,800 0.0637 0.00%
1994-10-17 0 1.210 1.210 1.240 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.00%
1994-10-14 0 1.210 1.200 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1994-10-12 0 1.210 1.200 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1994-10-11 0 1.210 1.210 - 1.210 1.210 45,000 54,450 1.2100 0.064 0.064 - 0.064 0.064 854,836 0.0637 0.00%
1994-10-10 0 1.210 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1994-10-07 0 1.210 - 1.250 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1994-10-06 0 1.210 - 1.210 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-10-05 0 1.210 - 1.210 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-10-04 0 1.210 - 1.210 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-10-03 0 1.210 - 1.210 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-09-30 0 1.210 - 1.210 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-09-29 0 1.210 - 1.210 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-09-28 0 1.210 1.210 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1994-09-27 0 1.210 1.210 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1994-09-26 0 1.210 1.210 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1994-09-23 0 1.210 1.210 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1994-09-22 0 1.210 1.210 1.230 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.00%
1994-09-20 0 1.210 1.210 1.230 1.210 1.210 220,000 266,200 1.2100 0.064 0.064 0.065 0.064 0.064 4,179,200 0.0637 0.00%
1994-09-19 0 1.210 1.210 1.230 1.210 1.210 40,000 48,400 1.2100 0.064 0.064 0.065 0.064 0.064 759,855 0.0637 0.00%
1994-09-16 0 1.210 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1994-09-15 0 1.210 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1994-09-14 0 1.250 - 1.260 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-09-13 0 1.250 - 1.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-09-12 0 1.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1994-09-09 0 1.250 1.245 1.260 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
1994-09-08 0 1.250 1.230 1.260 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
1994-09-07 0 1.250 1.240 1.260 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
1994-09-06 0 1.250 1.240 1.270 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
1994-09-05 0 1.250 - 1.270 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1994-09-02 0 1.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1994-09-01 0 1.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1994-08-31 0 1.250 1.250 1.270 1.250 1.250 20,000 25,000 1.2500 0.064 0.064 0.065 0.064 0.064 392,487 0.0637 -1.57%
1994-08-30 0 1.270 - 1.270 1.270 1.270 15,000 19,050 1.2700 0.065 - 0.065 0.065 0.065 294,365 0.0647 0.79%
1994-08-26 0 1.260 - 1.260 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-08-25 0 1.260 - 1.260 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-08-24 0 1.260 - 1.260 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-08-23 0 1.260 - 1.260 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-08-22 0 1.260 - 1.260 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1994-08-19 0 1.260 - 1.260 - - 0 0 - 0.064 - 0.064 - - 0 - -0.79%
1994-08-18 0 1.270 - 1.290 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1994-08-17 0 1.270 - 1.290 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1994-08-16 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1994-08-15 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - -0.78%
1994-08-12 0 1.280 - 1.280 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1994-08-11 0 1.280 - 1.280 1.280 1.280 5,000 6,400 1.2800 0.065 - 0.065 0.065 0.065 98,122 0.0652 0.79%
1994-08-10 0 1.270 - 1.270 1.270 1.280 50,000 63,900 1.2780 0.065 - 0.065 0.065 0.065 981,217 0.0651 0.79%
1994-08-09 0 1.260 - 1.280 1.220 1.260 90,000 112,000 1.2444 0.064 - 0.065 0.062 0.064 1,766,191 0.0634 5.00%
1994-08-08 0 1.200 - - 1.200 1.200 10,000 12,000 1.2000 0.061 - - 0.061 0.061 196,243 0.0611 1.69%
1994-08-05 0 1.180 1.170 1.200 1.180 1.180 20,000 23,600 1.1800 0.060 0.060 0.061 0.060 0.060 392,487 0.0601 1.72%
1994-08-04 0 1.160 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1994-08-03 0 1.160 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1994-08-02 0 1.160 1.160 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1994-08-01 0 1.160 1.160 - 1.160 1.160 27,500 31,900 1.1600 0.059 0.059 - 0.059 0.059 539,669 0.0591 0.87%
1994-07-29 0 1.150 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1994-07-28 0 1.150 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1994-07-27 0 1.150 1.140 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1994-07-26 0 1.150 1.140 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1994-07-25 0 1.150 1.140 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1994-07-22 0 1.150 1.140 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1994-07-21 0 1.150 1.140 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1994-07-20 0 1.150 1.150 - 1.150 1.150 30,000 34,500 1.1500 0.059 0.059 - 0.059 0.059 588,730 0.0586 0.88%
1994-07-19 0 1.140 1.140 1.160 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
1994-07-18 0 1.140 1.100 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
1994-07-15 0 1.140 1.100 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
1994-07-14 0 1.140 1.100 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
1994-07-13 0 1.140 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1994-07-12 0 1.140 1.140 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1994-07-11 0 1.140 1.140 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1994-07-08 0 1.140 1.140 1.160 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
1994-07-07 0 1.140 1.140 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1994-07-06 0 1.140 1.140 1.160 1.140 1.140 55,000 62,700 1.1400 0.058 0.058 0.059 0.058 0.058 1,079,339 0.0581 0.00%
1994-07-05 0 1.140 1.140 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1994-07-04 0 1.140 1.140 1.160 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
1994-07-01 0 1.140 1.140 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1994-06-30 0 1.140 1.140 1.180 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
1994-06-29 0 1.140 1.140 1.160 1.140 1.140 100,000 114,000 1.1400 0.058 0.058 0.059 0.058 0.058 1,962,434 0.0581 -0.87%
1994-06-28 0 1.150 1.140 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1994-06-27 0 1.150 1.140 1.170 1.140 1.160 205,000 235,500 1.1488 0.059 0.058 0.060 0.058 0.059 4,022,991 0.0585 0.00%
1994-06-24 0 1.150 - 1.170 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1994-06-23 0 1.150 1.120 1.150 1.160 1.160 30,000 34,800 1.1600 0.059 0.057 0.059 0.059 0.059 588,730 0.0591 0.00%
1994-06-22 0 1.150 1.150 1.170 1.150 1.150 10,000 11,500 1.1500 0.059 0.059 0.060 0.059 0.059 196,243 0.0586 0.00%
1994-06-21 0 1.150 1.150 1.170 1.150 1.150 220,000 253,000 1.1500 0.059 0.059 0.060 0.059 0.059 4,317,356 0.0586 0.00%
1994-06-20 0 1.150 1.150 1.170 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
1994-06-17 0 1.150 1.150 1.170 1.150 1.150 130,000 149,500 1.1500 0.059 0.059 0.060 0.059 0.059 2,551,165 0.0586 -1.71%
1994-06-16 0 1.170 1.150 1.200 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1994-06-15 0 1.170 1.150 1.190 1.170 1.170 40,000 46,800 1.1700 0.060 0.059 0.061 0.060 0.060 784,974 0.0596 -2.50%
1994-06-10 0 1.200 1.150 1.200 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1994-06-09 0 1.200 1.170 1.200 - - 0 0 - 0.061 0.060 0.061 - - 0 - -0.83%
1994-06-08 0 1.260 1.200 1.260 1.250 1.260 15,000 18,800 1.2533 0.062 0.059 0.062 0.061 0.062 306,529 0.0613 3.28%
1994-06-07 0 1.220 1.200 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1994-06-06 0 1.220 1.180 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
1994-06-03 0 1.220 1.200 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1994-06-02 0 1.220 1.200 1.220 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
1994-06-01 0 1.220 1.200 - 1.220 1.220 20,000 24,400 1.2200 0.060 0.059 - 0.060 0.060 408,705 0.0597 1.67%
1994-05-31 0 1.200 1.200 1.230 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
1994-05-30 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 0.059 0.059 - 0.059 0.059 613,058 0.0587 0.00%
1994-05-27 0 1.200 1.200 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1994-05-26 0 1.200 - - 1.200 1.200 600,000 720,000 1.2000 0.059 - - 0.059 0.059 12,261,160 0.0587 0.00%
1994-05-25 0 1.200 1.200 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1994-05-24 0 1.200 1.200 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1994-05-23 0 1.200 1.200 - 1.200 1.200 100,000 120,000 1.2000 0.059 0.059 - 0.059 0.059 2,043,527 0.0587 0.00%
1994-05-20 0 1.200 1.200 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1994-05-19 0 1.200 1.200 1.240 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
1994-05-18 0 1.200 1.200 1.220 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
1994-05-17 0 1.200 1.200 - 1.200 1.200 27,500 33,000 1.2000 0.059 0.059 - 0.059 0.059 561,970 0.0587 0.00%
1994-05-16 0 1.200 1.200 1.210 1.200 1.210 700,000 843,000 1.2043 0.059 0.059 0.059 0.059 0.059 14,304,687 0.0589 -0.83%
1994-05-13 0 1.210 1.200 1.210 1.210 1.210 300,000 363,000 1.2100 0.059 0.059 0.059 0.059 0.059 6,130,580 0.0592 -0.82%
1994-05-12 0 1.220 1.200 1.220 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
1994-05-11 0 1.220 1.200 1.230 1.220 1.220 50,000 61,000 1.2200 0.060 0.059 0.060 0.060 0.060 1,021,763 0.0597 1.67%
1994-05-10 0 1.200 1.200 1.220 1.200 1.200 510,000 612,000 1.2000 0.059 0.059 0.060 0.059 0.059 10,421,986 0.0587 0.00%
1994-05-09 0 1.200 1.200 1.210 1.200 1.200 30,000 36,000 1.2000 0.059 0.059 0.059 0.059 0.059 613,058 0.0587 0.00%
1994-05-06 0 1.200 1.200 1.220 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
1994-05-05 0 1.200 1.200 1.220 1.200 1.200 50,000 60,000 1.2000 0.059 0.059 0.060 0.059 0.059 1,021,763 0.0587 0.00%
1994-05-04 0 1.200 1.200 1.220 1.200 1.200 37,500 45,000 1.2000 0.059 0.059 0.060 0.059 0.059 766,323 0.0587 0.00%
1994-05-03 0 1.200 1.200 1.220 1.200 1.200 270,000 324,000 1.2000 0.059 0.059 0.060 0.059 0.059 5,517,522 0.0587 0.00%
1994-05-02 0 1.200 1.180 1.220 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
1994-04-29 0 1.200 1.200 1.240 1.180 1.180 10,000 11,800 1.1800 0.059 0.059 0.061 0.058 0.058 204,353 0.0577 0.00%
1994-04-28 0 1.200 1.190 1.220 - - 0 0 - 0.059 0.058 0.060 - - 0 - 1.69%
1994-04-27 0 1.180 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1994-04-26 0 1.180 - 1.200 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
1994-04-25 0 1.180 - 1.200 1.180 1.180 230,000 271,350 1.1798 0.058 - 0.059 0.058 0.058 4,700,111 0.0577 1.72%
1994-04-22 0 1.160 - - 1.160 1.160 100,000 116,000 1.1600 0.057 - - 0.057 0.057 2,043,527 0.0568 0.00%
1994-04-21 0 1.160 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1994-04-20 0 1.160 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1994-04-19 0 1.160 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1994-04-18 0 1.160 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1994-04-15 0 1.160 1.130 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
1994-04-14 0 1.160 1.160 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1994-04-13 0 1.160 1.160 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1994-04-12 0 1.160 1.160 1.200 1.160 1.160 25,000 29,000 1.1600 0.057 0.057 0.059 0.057 0.057 510,882 0.0568 0.00%
1994-04-11 0 1.160 1.160 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1994-04-08 0 1.160 1.160 1.200 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1994-04-07 0 1.160 1.160 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1994-04-06 0 1.160 1.160 1.190 - - 1,472,500 1,752,275 1.1900 0.057 0.057 0.058 - - 30,090,931 0.0582 0.00%
1994-03-31 0 1.160 1.160 - 1.160 1.160 25,000 29,000 1.1600 0.057 0.057 - 0.057 0.057 510,882 0.0568 -0.85%
1994-03-30 0 1.170 1.160 1.200 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1994-03-29 0 1.170 1.160 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1994-03-28 0 1.170 1.160 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1994-03-25 0 1.170 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1994-03-24 0 1.170 1.160 1.210 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1994-03-23 0 1.170 1.160 1.170 1.160 1.170 110,000 127,700 1.1609 0.057 0.057 0.057 0.057 0.057 2,247,879 0.0568 0.86%
1994-03-22 0 1.160 1.160 1.180 1.160 1.160 220,000 255,200 1.1600 0.057 0.057 0.058 0.057 0.057 4,495,759 0.0568 0.00%
1994-03-21 0 1.160 1.160 1.180 1.160 1.160 10,000 11,600 1.1600 0.057 0.057 0.058 0.057 0.057 204,353 0.0568 0.00%
1994-03-18 0 1.160 1.160 1.180 1.160 1.180 320,000 377,200 1.1788 0.057 0.057 0.058 0.057 0.058 6,539,286 0.0577 -1.69%
1994-03-17 0 1.180 1.180 1.200 1.180 1.180 467,500 551,650 1.1800 0.058 0.058 0.059 0.058 0.058 9,553,487 0.0577 0.00%
1994-03-16 0 1.180 1.180 1.220 1.180 1.180 10,000 11,800 1.1800 0.058 0.058 0.060 0.058 0.058 204,353 0.0577 -1.67%
1994-03-15 0 1.200 1.180 1.200 1.180 1.200 47,500 56,200 1.1832 0.059 0.058 0.059 0.058 0.059 970,675 0.0579 1.69%
1994-03-14 0 1.180 1.180 1.220 1.180 1.180 30,000 35,400 1.1800 0.058 0.058 0.060 0.058 0.058 613,058 0.0577 0.00%
1994-03-11 0 1.180 - 1.220 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1994-03-10 0 1.180 - 1.220 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1994-03-09 0 1.180 1.180 1.200 1.180 1.200 200,000 236,200 1.1810 0.058 0.058 0.059 0.058 0.059 4,087,053 0.0578 -1.67%
1994-03-08 0 1.200 1.180 1.210 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
1994-03-07 0 1.200 1.180 1.220 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
1994-03-04 0 1.200 1.180 1.220 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
1994-03-03 0 1.200 1.180 1.240 - - 0 0 - 0.059 0.058 0.061 - - 0 - 0.00%
1994-03-02 0 1.200 1.180 1.240 - - 1,656,200 1,821,820 1.1000 0.059 0.058 0.061 - - 33,844,890 0.0538 0.00%
1994-03-01 0 1.200 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1994-02-28 0 1.200 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1994-02-25 0 1.200 1.200 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1994-02-24 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 0.059 0.059 - 0.059 0.059 408,705 0.0587 -1.64%
1994-02-23 0 1.220 1.200 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1994-02-22 0 1.220 1.200 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1994-02-21 0 1.220 1.220 - - - 0 0 - 0.060 0.060 - - - 0 - 0.83%
1994-02-18 0 1.210 1.210 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1994-02-17 0 1.210 1.210 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1994-02-16 0 1.210 1.200 - 1.210 1.210 500,000 605,000 1.2100 0.059 0.059 - 0.059 0.059 10,217,634 0.0592 -1.63%
1994-02-15 0 1.230 1.210 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1994-02-14 0 1.230 1.210 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1994-02-09 0 1.230 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1994-02-08 0 1.230 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1994-02-07 0 1.230 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1994-02-04 0 1.230 1.230 - - - 0 0 - 0.060 0.060 - - - 0 - 2.50%
1994-02-03 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 0.059 0.059 0.061 0.059 0.059 204,353 0.0587 -3.23%
1994-02-02 0 1.240 1.200 1.250 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1994-02-01 0 1.240 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1994-01-31 0 1.240 1.150 - - - 0 0 - 0.061 0.056 - - - 0 - 0.00%
1994-01-28 0 1.240 1.180 - - - 0 0 - 0.061 0.058 - - - 0 - 0.00%
1994-01-27 0 1.240 1.200 1.250 1.240 1.240 40,000 49,600 1.2400 0.061 0.059 0.061 0.061 0.061 817,411 0.0607 3.33%
1994-01-26 0 1.200 1.200 1.250 1.200 1.210 70,000 84,200 1.2029 0.059 0.059 0.061 0.059 0.059 1,430,469 0.0589 -4.76%
1994-01-25 0 1.260 - 1.300 1.260 1.260 30,000 37,800 1.2600 0.062 - 0.064 0.062 0.062 613,058 0.0617 0.00%
1994-01-24 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 0.062 0.062 0.064 0.062 0.062 408,705 0.0617 0.00%
1994-01-21 0 1.260 1.260 1.300 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
1994-01-20 0 1.260 - 1.300 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
1994-01-19 0 1.260 1.260 1.300 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
1994-01-18 0 1.260 1.260 1.300 1.260 1.260 2,500 3,150 1.2600 0.062 0.062 0.064 0.062 0.062 51,088 0.0617 -3.08%
1994-01-17 0 1.300 1.280 1.300 1.300 1.300 30,000 39,000 1.3000 0.064 0.063 0.064 0.064 0.064 613,058 0.0636 2.36%
1994-01-14 0 1.270 1.270 1.290 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.79%
1994-01-13 0 1.260 1.250 1.290 1.260 1.260 22,500 28,350 1.2600 0.062 0.061 0.063 0.062 0.062 459,794 0.0617 -3.82%
1994-01-12 0 1.310 1.270 1.310 1.310 1.310 60,000 78,600 1.3100 0.064 0.062 0.064 0.064 0.064 1,226,116 0.0641 0.00%
1994-01-11 0 1.310 1.270 1.320 1.310 1.310 500,000 652,800 1.3056 0.064 0.062 0.065 0.064 0.064 10,217,634 0.0639 0.77%
1994-01-10 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 0.064 - 0.064 0.064 0.064 408,705 0.0636 3.17%
1994-01-07 0 1.260 1.230 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1994-01-06 0 1.260 1.230 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1994-01-05 0 1.260 1.260 1.270 1.260 1.270 90,000 113,800 1.2644 0.062 0.062 0.062 0.062 0.062 1,839,174 0.0619 -1.56%
1994-01-04 0 1.280 1.280 1.300 1.280 1.300 70,000 90,600 1.2943 0.063 0.063 0.064 0.063 0.064 1,430,469 0.0633 0.79%
1994-01-03 0 1.270 1.270 1.280 1.280 1.280 30,000 38,400 1.2800 0.062 0.062 0.063 0.063 0.063 613,058 0.0626

Copyright & disclaimer, Privacy policy

Back to top