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
2026-08-05 0 2.375 2.340 2.375 - - 0 0 - 2.375 2.340 2.375 - - 0 - 0.00%
2026-08-04 0 2.375 2.330 2.375 - - 0 0 - 2.375 2.330 2.375 - - 0 - 0.00%
2026-08-03 0 2.375 2.340 2.385 2.330 2.390 62,500 147,575 2.3612 2.375 2.340 2.385 2.330 2.390 62,500 2.3612 2.81%
2026-07-31 0 2.310 2.310 2.370 2.310 2.380 45,000 104,625 2.3250 2.310 2.310 2.370 2.310 2.380 45,000 2.3250 -1.70%
2026-07-30 0 2.350 2.350 2.400 2.350 2.350 12,500 29,375 2.3500 2.350 2.350 2.400 2.350 2.350 12,500 2.3500 1.29%
2026-07-29 0 2.320 2.310 2.370 2.310 2.350 55,000 128,450 2.3355 2.320 2.310 2.370 2.310 2.350 55,000 2.3355 -0.85%
2026-07-28 0 2.340 2.310 2.350 2.340 2.340 2,500 5,850 2.3400 2.340 2.310 2.350 2.340 2.340 2,500 2.3400 0.43%
2026-07-27 0 2.330 2.300 2.340 2.330 2.330 5,000 11,650 2.3300 2.330 2.300 2.340 2.330 2.330 5,000 2.3300 0.00%
2026-07-24 0 2.330 2.320 2.340 2.330 2.330 5,000 11,650 2.3300 2.330 2.320 2.340 2.330 2.330 5,000 2.3300 0.43%
2026-07-23 0 2.320 2.320 2.340 - - 0 0 - 2.320 2.320 2.340 - - 0 - 0.87%
2026-07-22 0 2.300 2.300 2.340 2.300 2.350 22,500 52,200 2.3200 2.300 2.300 2.340 2.300 2.350 22,500 2.3200 -0.86%
2026-07-21 0 2.320 2.320 2.350 - - 0 0 - 2.320 2.320 2.350 - - 0 - 0.00%
2026-07-20 0 2.320 2.310 2.340 2.320 2.320 2,500 5,800 2.3200 2.320 2.310 2.340 2.320 2.320 2,500 2.3200 0.00%
2026-07-17 0 2.320 2.310 2.350 2.320 2.330 82,500 191,500 2.3212 2.320 2.310 2.350 2.320 2.330 82,500 2.3212 -4.13%
2026-07-16 0 2.420 2.320 2.420 2.300 2.450 52,500 122,550 2.3343 2.420 2.320 2.420 2.300 2.450 52,500 2.3343 1.68%
2026-07-15 0 2.380 2.370 2.400 2.380 2.380 5,000 11,825 2.3650 2.380 2.370 2.400 2.380 2.380 5,000 2.3650 2.15%
2026-07-14 0 2.330 2.280 2.350 2.330 2.330 20,000 46,600 2.3300 2.330 2.280 2.350 2.330 2.330 20,000 2.3300 -1.69%
2026-07-13 0 2.370 2.300 2.380 2.260 2.370 52,500 119,250 2.2714 2.370 2.300 2.380 2.260 2.370 52,500 2.2714 0.85%
2026-07-10 0 2.350 2.350 2.400 - - 2,500 5,750 2.3000 2.350 2.350 2.400 - - 2,500 2.3000 0.86%
2026-07-09 0 2.330 2.330 2.410 2.320 2.320 5,000 11,600 2.3200 2.330 2.330 2.410 2.320 2.320 5,000 2.3200 -3.32%
2026-07-08 0 2.410 2.320 2.410 2.400 2.410 15,000 36,050 2.4033 2.410 2.320 2.410 2.400 2.410 15,000 2.4033 1.69%
2026-07-07 0 2.370 2.320 2.400 2.320 2.370 47,500 110,725 2.3311 2.370 2.320 2.400 2.320 2.370 47,500 2.3311 -0.42%
2026-07-06 0 2.380 2.360 2.400 2.380 2.380 20,000 47,400 2.3700 2.380 2.360 2.400 2.380 2.380 20,000 2.3700 0.00%
2026-07-03 0 2.490 2.410 2.490 2.400 2.500 65,000 160,350 2.4669 2.380 2.304 2.380 2.294 2.390 68,004 2.3579 2.89%
2026-07-02 0 2.420 2.420 2.500 2.400 2.400 10,000 24,000 2.4000 2.313 2.313 2.390 2.294 2.294 10,462 2.2940 1.68%
2026-06-30 0 2.380 2.380 2.400 2.380 2.380 5,000 11,900 2.3800 2.275 2.275 2.294 2.275 2.275 5,231 2.2749 -0.83%
2026-06-29 0 2.400 2.300 2.400 - - 0 0 - 2.294 2.198 2.294 - - 0 - 0.00%
2026-06-26 0 2.400 2.340 2.400 2.400 2.400 30,000 72,000 2.4000 2.294 2.237 2.294 2.294 2.294 31,387 2.2940 0.84%
2026-06-25 0 2.380 2.340 2.400 2.330 2.350 62,500 145,800 2.3328 2.275 2.237 2.294 2.227 2.246 65,389 2.2297 -0.83%
2026-06-24 0 2.400 2.360 2.400 - - 0 0 - 2.294 2.256 2.294 - - 0 - 0.00%
2026-06-23 0 2.400 2.350 2.400 2.350 2.400 155,000 368,875 2.3798 2.294 2.246 2.294 2.246 2.294 162,164 2.2747 1.27%
2026-06-22 0 2.370 2.330 2.400 2.330 2.380 35,000 82,750 2.3643 2.265 2.227 2.294 2.227 2.275 36,618 2.2598 0.42%
2026-06-18 0 2.360 2.360 2.400 2.360 2.400 102,500 243,500 2.3756 2.256 2.256 2.294 2.256 2.294 107,237 2.2707 -1.67%
2026-06-17 0 2.400 2.390 2.400 2.400 2.400 45,000 108,000 2.4000 2.294 2.284 2.294 2.294 2.294 47,080 2.2940 -1.23%
2026-06-16 0 2.430 2.340 2.430 - - 0 0 - 2.323 2.237 2.323 - - 0 - 0.00%
2026-06-15 0 2.430 2.390 2.430 2.430 2.430 22,500 54,675 2.4300 2.323 2.284 2.323 2.323 2.323 23,540 2.3227 0.00%
2026-06-12 0 2.430 2.380 2.430 2.420 2.430 20,000 48,550 2.4275 2.323 2.275 2.323 2.313 2.323 20,924 2.3203 4.74%
2026-06-11 0 2.320 2.320 2.430 2.300 2.430 160,000 373,000 2.3313 2.218 2.218 2.323 2.198 2.323 167,395 2.2283 -4.53%
2026-06-10 0 2.430 2.350 2.430 2.430 2.430 2,500 6,075 2.4300 2.323 2.246 2.323 2.323 2.323 2,616 2.3227 0.00%
2026-06-09 0 2.430 2.430 2.500 2.420 2.420 32,500 78,650 2.4200 2.323 2.323 2.390 2.313 2.313 34,002 2.3131 -2.02%
2026-06-08 0 2.480 2.380 2.500 2.480 2.480 20,000 49,600 2.4800 2.370 2.275 2.390 2.370 2.370 20,924 2.3704 0.00%
2026-06-05 0 2.480 2.400 2.480 - - 10,000 24,100 2.4100 2.370 2.294 2.370 - - 10,462 2.3035 0.00%
2026-06-04 0 2.480 2.410 2.500 2.480 2.490 35,000 86,875 2.4821 2.370 2.304 2.390 2.370 2.380 36,618 2.3725 0.00%
2026-06-03 0 2.480 2.430 2.490 2.480 2.490 10,000 24,850 2.4850 2.370 2.323 2.380 2.370 2.380 10,462 2.3752 1.22%
2026-06-02 0 2.450 2.410 2.490 - - 0 0 - 2.342 2.304 2.380 - - 0 - 0.00%
2026-06-01 0 2.450 2.400 2.490 - - 0 0 - 2.342 2.294 2.380 - - 0 - 0.00%
2026-05-29 0 2.450 2.380 2.500 - - 0 0 - 2.342 2.275 2.390 - - 0 - 0.00%
2026-05-28 0 2.450 2.360 2.480 2.450 2.450 2,500 6,125 2.4500 2.342 2.256 2.370 2.342 2.342 2,616 2.3418 -1.21%
2026-05-27 0 2.480 2.360 2.500 2.480 2.480 15,000 37,200 2.4800 2.370 2.256 2.390 2.370 2.370 15,693 2.3704 2.06%
2026-05-26 0 2.430 2.430 2.480 - - 0 0 - 2.323 2.323 2.370 - - 0 - 0.00%
2026-05-22 0 2.430 2.430 2.480 2.430 2.450 25,000 60,800 2.4320 2.323 2.323 2.370 2.323 2.342 26,155 2.3246 -0.41%
2026-05-21 0 2.440 2.430 2.480 2.440 2.440 10,000 24,400 2.4400 2.332 2.323 2.370 2.332 2.332 10,462 2.3322 -1.61%
2026-05-20 0 2.480 2.430 2.480 - - 0 0 - 2.370 2.323 2.370 - - 0 - 0.00%
2026-05-19 0 2.480 2.400 2.480 2.490 2.490 2,500 6,225 2.4900 2.370 2.294 2.370 2.380 2.380 2,616 2.3800 0.40%
2026-05-18 0 2.470 2.470 2.500 - - 0 0 - 2.361 2.361 2.390 - - 0 - 1.23%
2026-05-15 0 2.440 2.440 2.500 2.440 2.450 10,000 24,450 2.4450 2.332 2.332 2.390 2.332 2.342 10,462 2.3370 0.41%
2026-05-14 0 2.430 2.430 2.490 2.400 2.470 155,000 374,725 2.4176 2.323 2.323 2.380 2.294 2.361 162,164 2.3108 -2.02%
2026-05-13 0 2.480 2.460 2.500 - - 0 0 - 2.370 2.351 2.390 - - 0 - 0.00%
2026-05-12 0 2.480 2.480 2.500 2.480 2.480 30,000 74,400 2.4800 2.370 2.370 2.390 2.370 2.370 31,387 2.3704 -0.80%
2026-05-11 0 2.500 2.470 2.500 2.500 2.500 12,500 31,250 2.5000 2.390 2.361 2.390 2.390 2.390 13,078 2.3896 0.00%
2026-05-08 0 2.500 2.460 2.500 2.500 2.500 17,500 43,750 2.5000 2.390 2.351 2.390 2.390 2.390 18,309 2.3896 0.00%
2026-05-07 0 2.500 2.470 2.500 2.490 2.500 62,500 156,050 2.4968 2.390 2.361 2.390 2.380 2.390 65,389 2.3865 0.00%
2026-05-06 0 2.500 2.460 2.500 2.500 2.500 37,500 93,750 2.5000 2.390 2.351 2.390 2.390 2.390 39,233 2.3896 0.00%
2026-05-05 0 2.500 2.460 2.500 - - 0 0 - 2.390 2.351 2.390 - - 0 - 0.00%
2026-05-04 0 2.500 2.480 2.500 2.460 2.500 55,000 136,700 2.4855 2.390 2.370 2.390 2.351 2.390 57,542 2.3757 0.00%
2026-04-30 0 2.500 2.420 2.500 - - 0 0 - 2.390 2.313 2.390 - - 0 - 0.00%
2026-04-29 0 2.500 2.430 2.500 2.500 2.500 10,010 25,025 2.5000 2.390 2.323 2.390 2.390 2.390 10,473 2.3896 0.00%
2026-04-28 0 2.500 2.460 2.500 2.500 2.500 10,000 25,000 2.5000 2.390 2.351 2.390 2.390 2.390 10,462 2.3896 0.00%
2026-04-27 0 2.500 2.440 2.500 2.500 2.500 25,000 62,500 2.5000 2.390 2.332 2.390 2.390 2.390 26,155 2.3896 2.04%
2026-04-24 0 2.450 2.440 2.500 2.450 2.500 15,000 37,250 2.4833 2.342 2.332 2.390 2.342 2.390 15,693 2.3736 0.82%
2026-04-23 0 2.430 2.470 2.500 2.430 2.430 5,000 12,150 2.4300 2.323 2.361 2.390 2.323 2.323 5,231 2.3227 -2.02%
2026-04-22 0 2.480 2.480 2.500 2.430 2.430 10,000 24,300 2.4300 2.370 2.370 2.390 2.323 2.323 10,462 2.3227 0.00%
2026-04-21 0 2.480 2.430 2.500 2.480 2.480 27,500 68,200 2.4800 2.370 2.323 2.390 2.370 2.370 28,771 2.3704 0.81%
2026-04-20 0 2.460 2.420 2.460 2.480 2.480 12,500 31,000 2.4800 2.351 2.313 2.351 2.370 2.370 13,078 2.3704 0.82%
2026-04-17 0 2.440 2.440 2.490 2.420 2.420 17,500 42,350 2.4200 2.332 2.332 2.380 2.313 2.313 18,309 2.3131 -0.41%
2026-04-16 0 2.450 2.420 2.500 - - 0 0 - 2.342 2.313 2.390 - - 0 - 0.00%
2026-04-15 0 2.450 2.420 2.500 - - 0 0 - 2.342 2.313 2.390 - - 0 - 0.00%
2026-04-14 0 2.450 2.450 2.500 2.440 2.440 54,000 131,670 2.4383 2.342 2.342 2.390 2.332 2.332 56,496 2.3306 0.41%
2026-04-13 0 2.440 2.390 2.500 - - 0 0 - 2.332 2.284 2.390 - - 0 - 0.00%
2026-04-10 0 2.440 2.430 2.450 2.440 2.450 40,000 97,650 2.4413 2.332 2.323 2.342 2.332 2.342 41,849 2.3334 1.67%
2026-04-09 0 2.400 2.370 2.500 - - 0 0 - 2.294 2.265 2.390 - - 0 - 0.00%
2026-04-08 0 2.400 2.350 2.500 2.400 2.400 10,000 24,000 2.4000 2.294 2.246 2.390 2.294 2.294 10,462 2.2940 0.00%
2026-04-02 0 2.400 2.330 2.400 2.350 2.400 227,500 541,650 2.3809 2.294 2.227 2.294 2.246 2.294 238,015 2.2757 0.42%
2026-04-01 0 2.390 2.380 2.400 2.390 2.390 22,500 53,775 2.3900 2.284 2.275 2.294 2.284 2.284 23,540 2.2844 0.42%
2026-03-31 0 2.380 2.330 2.380 2.380 2.390 47,500 113,500 2.3895 2.275 2.227 2.275 2.275 2.284 49,695 2.2839 1.28%
2026-03-30 0 2.350 2.320 2.350 2.350 2.360 60,000 141,025 2.3504 2.246 2.218 2.246 2.246 2.256 62,773 2.2466 -1.26%
2026-03-27 0 2.380 2.350 2.380 2.290 2.380 17,500 41,025 2.3443 2.275 2.246 2.275 2.189 2.275 18,309 2.2407 -0.42%
2026-03-26 0 2.390 2.350 2.390 2.390 2.390 17,500 41,825 2.3900 2.284 2.246 2.284 2.284 2.284 18,309 2.2844 2.58%
2026-03-25 0 2.330 2.330 2.390 2.330 2.350 22,500 52,575 2.3367 2.227 2.227 2.284 2.227 2.246 23,540 2.2334 -0.85%
2026-03-24 0 2.350 2.350 2.390 - - 0 0 - 2.246 2.246 2.284 - - 0 - 0.00%
2026-03-23 0 2.350 2.340 2.350 2.340 2.360 82,500 193,700 2.3479 2.246 2.237 2.246 2.237 2.256 86,313 2.2442 -1.26%
2026-03-20 0 2.380 2.340 2.380 2.350 2.390 10,000 23,750 2.3750 2.275 2.237 2.275 2.246 2.284 10,462 2.2701 -0.42%
2026-03-19 0 2.390 2.330 2.400 2.390 2.390 7,500 17,925 2.3900 2.284 2.227 2.294 2.284 2.284 7,847 2.2844 0.00%
2026-03-18 0 2.390 2.390 2.440 2.390 2.410 25,000 59,850 2.3940 2.284 2.284 2.332 2.284 2.304 26,155 2.2882 -0.83%
2026-03-17 0 2.410 2.410 2.490 2.400 2.410 10,000 24,075 2.4075 2.304 2.304 2.380 2.294 2.304 10,462 2.3011 3.43%
2026-03-16 0 2.330 2.330 2.410 - - 0 0 - 2.227 2.227 2.304 - - 0 - 0.00%
2026-03-13 0 2.330 2.330 2.350 - - 0 0 - 2.227 2.227 2.246 - - 0 - 0.43%
2026-03-12 0 2.320 2.320 2.350 2.320 2.320 27,500 63,800 2.3200 2.218 2.218 2.246 2.218 2.218 28,771 2.2175 0.43%
2026-03-11 0 2.310 2.310 2.340 2.300 2.380 92,500 215,625 2.3311 2.208 2.208 2.237 2.198 2.275 96,775 2.2281 -1.28%
2026-03-10 0 2.340 2.310 2.350 2.330 2.350 32,500 76,025 2.3392 2.237 2.208 2.246 2.227 2.246 34,002 2.2359 0.43%
2026-03-09 0 2.330 2.330 2.380 2.310 2.330 37,500 87,325 2.3287 2.227 2.227 2.275 2.208 2.227 39,233 2.2258 -0.85%
2026-03-06 0 2.350 2.350 2.380 - - 0 0 - 2.246 2.246 2.275 - - 0 - 0.00%
2026-03-05 0 2.350 2.350 2.380 2.350 2.350 2,500 5,875 2.3500 2.246 2.246 2.275 2.246 2.246 2,616 2.2462 0.86%
2026-03-04 0 2.330 2.320 2.330 2.320 2.340 100,000 233,175 2.3318 2.227 2.218 2.227 2.218 2.237 104,622 2.2287 -3.72%
2026-03-03 0 2.420 2.340 2.450 - - 0 0 - 2.313 2.237 2.342 - - 0 - 0.00%
2026-03-02 0 2.420 2.350 2.450 - - 0 0 - 2.313 2.246 2.342 - - 0 - 0.00%
2026-02-27 0 2.420 2.400 2.420 2.420 2.420 47,500 114,950 2.4200 2.313 2.294 2.313 2.313 2.313 49,695 2.3131 0.00%
2026-02-26 0 2.420 2.370 2.420 2.410 2.420 27,500 66,525 2.4191 2.313 2.265 2.313 2.304 2.313 28,771 2.3122 0.41%
2026-02-25 0 2.410 2.380 2.410 - - 0 0 - 2.304 2.275 2.304 - - 0 - 0.00%
2026-02-24 0 2.410 2.410 2.470 - - 0 0 - 2.304 2.304 2.361 - - 0 - 1.26%
2026-02-23 0 2.380 2.370 2.420 2.370 2.390 222,500 531,000 2.3865 2.275 2.265 2.313 2.265 2.284 232,784 2.2811 -1.65%
2026-02-20 0 2.420 2.370 2.420 2.400 2.420 22,500 54,300 2.4133 2.313 2.265 2.313 2.294 2.313 23,540 2.3067 1.68%
2026-02-16 0 2.380 2.380 2.480 - - 0 0 - 2.275 2.275 2.370 - - 0 - 0.00%
2026-02-13 0 2.380 2.380 2.480 2.370 2.370 5,000 11,850 2.3700 2.275 2.275 2.370 2.265 2.265 5,231 2.2653 -0.83%
2026-02-12 0 2.400 2.370 2.450 - - 0 0 - 2.294 2.265 2.342 - - 0 - 0.00%
2026-02-11 0 2.400 2.400 2.450 - - 0 0 - 2.294 2.294 2.342 - - 0 - 0.00%
2026-02-10 0 2.400 2.390 2.430 2.400 2.400 180,000 432,000 2.4000 2.294 2.284 2.323 2.294 2.294 188,319 2.2940 0.00%
2026-02-09 0 2.400 2.370 2.420 2.400 2.400 77,500 185,950 2.3994 2.294 2.265 2.313 2.294 2.294 81,082 2.2934 0.00%
2026-02-06 0 2.400 2.370 2.490 - - 0 0 - 2.294 2.265 2.380 - - 0 - 0.00%
2026-02-05 0 2.400 2.400 2.490 - - 0 0 - 2.294 2.294 2.380 - - 0 - 0.00%
2026-02-04 0 2.400 2.400 2.470 2.330 2.500 113,500 277,810 2.4477 2.294 2.294 2.361 2.227 2.390 118,746 2.3395 2.13%
2026-02-03 0 2.350 2.350 2.500 2.350 2.360 15,000 35,375 2.3583 2.246 2.246 2.390 2.246 2.256 15,693 2.2541 -3.69%
2026-02-02 0 2.440 2.350 2.440 - - 0 0 - 2.332 2.246 2.332 - - 0 - 0.00%
2026-01-30 0 2.440 2.360 2.440 - - 0 0 - 2.332 2.256 2.332 - - 0 - 0.00%
2026-01-29 0 2.440 2.350 2.440 2.440 2.440 110,000 268,400 2.4400 2.332 2.246 2.332 2.332 2.332 115,084 2.3322 3.83%
2026-01-28 0 2.350 2.350 2.400 - - 0 0 - 2.246 2.246 2.294 - - 0 - 0.00%
2026-01-27 0 2.350 2.350 2.450 2.350 2.380 70,000 166,050 2.3721 2.246 2.246 2.342 2.246 2.275 73,235 2.2673 -0.42%
2026-01-26 0 2.360 2.360 2.380 2.360 2.360 7,500 17,700 2.3600 2.256 2.256 2.275 2.256 2.256 7,847 2.2557 -0.84%
2026-01-23 0 2.380 2.380 2.460 2.330 2.380 37,500 87,500 2.3333 2.275 2.275 2.351 2.227 2.275 39,233 2.2303 1.28%
2026-01-22 0 2.350 2.350 2.390 2.330 2.330 20,000 46,600 2.3300 2.246 2.246 2.284 2.227 2.227 20,924 2.2271 -1.67%
2026-01-21 0 2.390 2.330 2.390 - - 0 0 - 2.284 2.227 2.284 - - 0 - 0.00%
2026-01-20 0 2.390 2.350 2.390 2.320 2.390 127,500 296,550 2.3259 2.284 2.246 2.284 2.218 2.284 133,393 2.2231 -0.42%
2026-01-19 0 2.400 2.350 2.430 - - 0 0 - 2.294 2.246 2.323 - - 0 - 0.00%
2026-01-16 0 2.400 2.360 2.410 2.400 2.400 25,000 60,000 2.4000 2.294 2.256 2.304 2.294 2.294 26,155 2.2940 0.00%
2026-01-15 0 2.400 2.400 2.450 2.360 2.360 2,500 5,900 2.3600 2.294 2.294 2.342 2.256 2.256 2,616 2.2557 0.00%
2026-01-14 0 2.400 2.350 2.400 2.390 2.400 25,000 59,800 2.3920 2.294 2.246 2.294 2.284 2.294 26,155 2.2863 0.42%
2026-01-13 0 2.390 2.360 2.400 2.390 2.390 2,500 5,975 2.3900 2.284 2.256 2.294 2.284 2.284 2,616 2.2844 0.00%
2026-01-12 0 2.390 2.350 2.400 - - 0 0 - 2.284 2.246 2.294 - - 0 - 0.00%
2026-01-09 0 2.390 2.320 2.400 2.310 2.390 72,500 170,175 2.3472 2.284 2.218 2.294 2.208 2.284 75,851 2.2435 0.42%
2026-01-08 0 2.380 2.380 2.400 2.380 2.380 182,500 434,350 2.3800 2.275 2.275 2.294 2.275 2.275 190,935 2.2749 0.00%
2026-01-07 0 2.380 2.310 2.380 2.380 2.380 2,500 5,950 2.3800 2.275 2.208 2.275 2.275 2.275 2,616 2.2749 -0.83%
2026-01-06 0 2.400 2.380 2.400 2.400 2.400 55,000 132,000 2.4000 2.294 2.275 2.294 2.294 2.294 57,542 2.2940 1.27%
2026-01-05 0 2.370 2.370 2.470 2.370 2.370 20,000 47,400 2.3700 2.265 2.265 2.361 2.265 2.265 20,924 2.2653 -0.42%
2026-01-02 0 2.380 2.380 2.400 2.370 2.370 15,000 35,575 2.3717 2.275 2.275 2.294 2.265 2.265 15,693 2.2669 0.42%
2025-12-31 0 2.370 2.340 2.370 2.320 2.370 32,500 76,650 2.3585 2.265 2.237 2.265 2.218 2.265 34,002 2.2543 -0.84%
2025-12-30 0 2.390 2.330 2.390 2.390 2.390 5,000 11,950 2.3900 2.284 2.227 2.284 2.284 2.284 5,231 2.2844 -0.42%
2025-12-29 0 2.400 2.370 2.400 2.400 2.400 157,500 378,000 2.4000 2.294 2.265 2.294 2.294 2.294 164,779 2.2940 -2.44%
2025-12-24 0 2.460 2.440 2.500 - - 0 0 - 2.351 2.332 2.390 - - 0 - 0.00%
2025-12-23 0 2.460 2.330 2.500 2.460 2.460 5,000 12,300 2.4600 2.351 2.227 2.390 2.351 2.351 5,231 2.3513 0.41%
2025-12-22 0 2.450 2.420 2.490 2.450 2.460 145,000 355,350 2.4507 2.342 2.313 2.380 2.342 2.351 151,702 2.3424 -1.61%
2025-12-19 0 2.490 2.410 2.490 2.500 2.500 10,000 25,000 2.5000 2.380 2.304 2.380 2.390 2.390 10,462 2.3896 2.47%
2025-12-18 0 2.430 2.410 2.430 - - 0 0 - 2.323 2.304 2.323 - - 0 - -0.41%
2025-12-17 0 2.440 2.410 2.440 2.440 2.440 10,000 24,400 2.4400 2.332 2.304 2.332 2.332 2.332 10,462 2.3322 0.41%
2025-12-16 0 2.430 2.400 2.430 - - 0 0 - 2.323 2.294 2.323 - - 0 - -0.82%
2025-12-15 0 2.450 2.400 2.450 - - 0 0 - 2.342 2.294 2.342 - - 0 - 0.00%
2025-12-12 0 2.450 2.420 2.550 2.450 2.450 25,000 61,250 2.4500 2.342 2.313 2.437 2.342 2.342 26,155 2.3418 -1.61%
2025-12-11 0 2.490 2.420 2.490 - - 0 0 - 2.380 2.313 2.380 - - 0 - 0.00%
2025-12-10 0 2.490 2.420 2.490 2.480 2.490 55,000 136,450 2.4809 2.380 2.313 2.380 2.370 2.380 57,542 2.3713 2.47%
2025-12-09 0 2.430 2.420 2.480 2.430 2.430 30,000 72,625 2.4208 2.323 2.313 2.370 2.323 2.323 31,387 2.3139 0.00%
2025-12-08 0 2.430 2.430 2.480 - - 0 0 - 2.323 2.323 2.370 - - 0 - 0.00%
2025-12-05 0 2.430 2.430 2.470 2.390 2.400 7,000 16,695 2.3850 2.323 2.323 2.361 2.284 2.294 7,324 2.2796 -1.62%
2025-12-04 0 2.470 2.410 2.470 - - 0 0 - 2.361 2.304 2.361 - - 0 - -0.40%
2025-12-03 0 2.480 2.410 2.480 - - 0 0 - 2.370 2.304 2.370 - - 0 - 0.00%
2025-12-02 0 2.480 2.420 2.480 - - 0 0 - 2.370 2.313 2.370 - - 0 - 0.00%
2025-12-01 0 2.480 2.410 2.480 2.450 2.490 45,000 111,350 2.4744 2.370 2.304 2.370 2.342 2.380 47,080 2.3651 2.90%
2025-11-28 0 2.410 2.340 2.500 - - 0 0 - 2.304 2.237 2.390 - - 0 - 0.00%
2025-11-27 0 2.410 2.360 2.490 - - 0 0 - 2.304 2.256 2.380 - - 0 - 0.00%
2025-11-26 0 2.410 2.380 2.540 - - 0 0 - 2.304 2.275 2.428 - - 0 - 0.00%
2025-11-25 0 2.410 2.380 2.550 2.410 2.410 2,500 6,025 2.4100 2.304 2.275 2.437 2.304 2.304 2,616 2.3035 0.42%
2025-11-24 0 2.400 2.360 2.550 - - 0 0 - 2.294 2.256 2.437 - - 0 - 0.00%
2025-11-21 0 2.400 2.330 2.400 2.400 2.400 35,000 84,000 2.4000 2.294 2.227 2.294 2.294 2.294 36,618 2.2940 -0.83%
2025-11-20 0 2.420 2.400 2.450 2.400 2.420 14,500 34,780 2.3986 2.313 2.294 2.342 2.294 2.313 15,170 2.2927 -1.22%
2025-11-19 0 2.450 2.410 2.550 - - 0 0 - 2.342 2.304 2.437 - - 0 - 0.00%
2025-11-18 0 2.450 2.410 2.450 - - 0 0 - 2.342 2.304 2.342 - - 0 - 0.00%
2025-11-17 0 2.450 2.410 2.450 - - 0 0 - 2.342 2.304 2.342 - - 0 - 0.00%
2025-11-14 0 2.450 2.410 2.450 2.480 2.480 17,500 43,400 2.4800 2.342 2.304 2.342 2.370 2.370 18,309 2.3704 1.24%
2025-11-13 0 2.420 2.420 2.480 - - 0 0 - 2.313 2.313 2.370 - - 0 - 0.41%
2025-11-12 0 2.410 2.410 2.480 - - 0 0 - 2.304 2.304 2.370 - - 0 - 0.00%
2025-11-11 0 2.410 2.410 2.480 2.410 2.410 3,857 9,254 2.3993 2.304 2.304 2.370 2.304 2.304 4,035 2.2933 -2.82%
2025-11-10 0 2.480 2.400 2.480 2.370 2.480 20,000 48,725 2.4363 2.370 2.294 2.370 2.265 2.370 20,924 2.3286 0.81%
2025-11-07 0 2.460 2.430 2.480 2.460 2.460 5,000 12,300 2.4600 2.351 2.323 2.370 2.351 2.351 5,231 2.3513 0.41%
2025-11-06 0 2.450 2.400 2.480 - - 50 122 2.4400 2.342 2.294 2.370 - - 52 2.3322 0.00%
2025-11-05 0 2.450 2.320 2.480 2.450 2.450 35,000 85,750 2.4500 2.342 2.218 2.370 2.342 2.342 36,618 2.3418 0.82%
2025-11-04 0 2.430 2.420 2.450 - - 0 0 - 2.323 2.313 2.342 - - 0 - 0.00%
2025-11-03 0 2.430 2.350 2.450 - - 0 0 - 2.323 2.246 2.342 - - 0 - 0.00%
2025-10-31 0 2.430 2.350 2.430 2.240 2.430 18,000 42,635 2.3686 2.323 2.246 2.323 2.141 2.323 18,832 2.2640 0.41%
2025-10-30 0 2.420 2.260 2.450 - - 0 0 - 2.313 2.160 2.342 - - 0 - 0.00%
2025-10-28 0 2.420 2.320 2.480 - - 0 0 - 2.313 2.218 2.370 - - 0 - 0.00%
2025-10-27 0 2.420 2.300 2.440 2.410 2.420 45,000 108,875 2.4194 2.313 2.198 2.332 2.304 2.313 47,080 2.3126 1.26%
2025-10-24 0 2.390 2.350 2.490 2.390 2.390 2,500 5,975 2.3900 2.284 2.246 2.380 2.284 2.284 2,616 2.2844 0.00%
2025-10-23 0 2.390 2.380 2.490 2.390 2.400 14,500 34,675 2.3914 2.284 2.275 2.380 2.284 2.294 15,170 2.2857 0.42%
2025-10-22 0 2.380 2.380 2.490 - - 0 0 - 2.275 2.275 2.380 - - 0 - 0.00%
2025-10-21 0 2.380 2.380 2.490 2.350 2.430 69,500 165,260 2.3778 2.275 2.275 2.380 2.246 2.323 72,712 2.2728 -0.42%
2025-10-20 0 2.390 2.390 2.450 - - 0 0 - 2.284 2.284 2.342 - - 0 - 0.00%
2025-10-17 0 2.390 2.370 2.450 2.390 2.400 24,500 58,715 2.3965 2.284 2.265 2.342 2.284 2.294 25,632 2.2907 0.84%
2025-10-16 0 2.370 2.370 2.450 2.350 2.440 24,500 58,510 2.3882 2.265 2.265 2.342 2.246 2.332 25,632 2.2827 -3.66%
2025-10-15 0 2.460 2.350 2.460 2.450 2.460 60,000 147,500 2.4583 2.351 2.246 2.351 2.342 2.351 62,773 2.3497 0.41%
2025-10-14 0 2.450 2.350 2.450 - - 0 0 - 2.342 2.246 2.342 - - 0 - 0.00%
2025-10-13 0 2.450 2.380 2.450 2.450 2.450 20,000 49,000 2.4500 2.342 2.275 2.342 2.342 2.342 20,924 2.3418 0.00%
2025-10-10 0 2.450 2.350 2.450 - - 0 0 - 2.342 2.246 2.342 - - 0 - 0.00%
2025-10-09 0 2.450 2.350 2.450 2.350 2.450 60,000 145,225 2.4204 2.342 2.246 2.342 2.246 2.342 62,773 2.3135 3.81%
2025-10-08 0 2.360 2.360 2.400 2.350 2.350 78,500 184,445 2.3496 2.256 2.256 2.294 2.246 2.246 82,128 2.2458 -1.67%
2025-10-06 0 2.400 2.350 2.400 - - 0 0 - 2.294 2.246 2.294 - - 0 - 0.00%
2025-10-03 0 2.400 2.310 2.450 - - 0 0 - 2.294 2.208 2.342 - - 0 - 0.00%
2025-10-02 0 2.400 2.400 2.450 2.270 2.450 35,000 83,525 2.3864 2.294 2.294 2.342 2.170 2.342 36,618 2.2810 -2.04%
2025-09-30 0 2.450 2.300 2.450 2.450 2.450 20,000 49,000 2.4500 2.342 2.198 2.342 2.342 2.342 20,924 2.3418 2.08%
2025-09-29 0 2.400 2.400 2.500 - - 0 0 - 2.294 2.294 2.390 - - 0 - 0.00%
2025-09-26 0 2.480 2.440 2.480 2.480 2.480 20,000 49,600 2.4800 2.294 2.257 2.294 2.294 2.294 21,622 2.2940 0.40%
2025-09-25 0 2.470 2.440 2.470 2.470 2.480 25,000 61,775 2.4710 2.285 2.257 2.285 2.285 2.294 27,027 2.2857 0.82%
2025-09-24 0 2.450 2.440 2.480 - - 0 0 - 2.266 2.257 2.294 - - 0 - 0.00%
2025-09-23 0 2.450 2.450 2.480 2.440 2.490 59,500 146,875 2.4685 2.266 2.266 2.294 2.257 2.303 64,325 2.2833 -2.78%
2025-09-22 0 2.520 2.430 2.520 - - 500 1,195 2.3900 2.331 2.248 2.331 - - 541 2.2107 -1.18%
2025-09-19 0 2.550 2.470 2.520 2.480 2.550 45,000 112,700 2.5044 2.359 2.285 2.331 2.294 2.359 48,649 2.3166 2.82%
2025-09-18 0 2.480 2.480 2.500 2.480 2.480 10,000 24,800 2.4800 2.294 2.294 2.312 2.294 2.294 10,811 2.2940 0.00%
2025-09-17 0 2.480 2.480 2.540 2.480 2.480 12,500 31,000 2.4800 2.294 2.294 2.349 2.294 2.294 13,514 2.2940 -0.80%
2025-09-16 0 2.500 2.450 2.540 - - 0 0 - 2.312 2.266 2.349 - - 0 - 0.00%
2025-09-15 0 2.500 2.480 2.550 2.420 2.500 102,500 254,700 2.4849 2.312 2.294 2.359 2.238 2.312 110,812 2.2985 0.40%
2025-09-12 0 2.490 2.430 2.490 - - 0 0 - 2.303 2.248 2.303 - - 0 - -0.40%
2025-09-11 0 2.500 2.430 2.500 - - 0 0 - 2.312 2.248 2.312 - - 0 - 0.00%
2025-09-10 0 2.500 2.450 2.520 2.500 2.500 37,500 93,750 2.5000 2.312 2.266 2.331 2.312 2.312 40,541 2.3125 2.04%
2025-09-09 0 2.450 2.450 2.490 2.450 2.500 36,000 88,930 2.4703 2.266 2.266 2.303 2.266 2.312 38,919 2.2850 -2.00%
2025-09-08 0 2.500 2.420 2.500 2.450 2.500 7,500 18,625 2.4833 2.312 2.238 2.312 2.266 2.312 8,108 2.2971 2.04%
2025-09-05 0 2.450 2.400 2.450 2.450 2.500 97,500 240,425 2.4659 2.266 2.220 2.266 2.266 2.312 105,407 2.2809 2.94%
2025-09-04 0 2.380 2.380 2.450 2.380 2.380 5,000 11,900 2.3800 2.201 2.201 2.266 2.201 2.201 5,405 2.2015 -0.83%
2025-09-03 0 2.400 2.380 2.450 - - 10,000 24,000 2.4000 2.220 2.201 2.266 - - 10,811 2.2200 0.00%
2025-09-02 0 2.400 2.360 2.400 2.400 2.430 25,000 60,550 2.4220 2.220 2.183 2.220 2.220 2.248 27,027 2.2403 0.00%
2025-09-01 0 2.400 2.370 2.400 2.400 2.400 10,000 24,000 2.4000 2.220 2.192 2.220 2.220 2.220 10,811 2.2200 0.42%
2025-08-29 0 2.390 2.360 2.430 2.390 2.400 27,500 65,975 2.3991 2.211 2.183 2.248 2.211 2.220 29,730 2.2191 -0.42%
2025-08-28 0 2.400 2.400 2.480 2.400 2.430 25,000 60,225 2.4090 2.220 2.220 2.294 2.220 2.248 27,027 2.2283 0.00%
2025-08-27 0 2.400 2.390 2.450 2.400 2.400 52,500 126,000 2.4000 2.220 2.211 2.266 2.220 2.220 56,757 2.2200 0.00%
2025-08-26 0 2.400 2.380 2.400 2.400 2.400 22,500 54,000 2.4000 2.220 2.201 2.220 2.220 2.220 24,325 2.2200 0.00%
2025-08-25 0 2.400 2.380 2.400 2.360 2.400 170,000 405,475 2.3851 2.220 2.201 2.220 2.183 2.220 183,786 2.2062 0.00%
2025-08-22 0 2.400 2.400 2.460 2.400 2.400 45,000 108,000 2.4000 2.220 2.220 2.275 2.220 2.220 48,649 2.2200 -1.64%
2025-08-21 0 2.440 2.390 2.460 2.440 2.440 20,000 48,800 2.4400 2.257 2.211 2.275 2.257 2.257 21,622 2.2570 0.00%
2025-08-20 0 2.440 2.440 2.460 2.420 2.440 87,500 212,575 2.4294 2.257 2.257 2.275 2.238 2.257 94,596 2.2472 2.09%
2025-08-19 0 2.390 2.390 2.430 2.390 2.420 117,500 281,650 2.3970 2.211 2.211 2.248 2.211 2.238 127,028 2.2172 -1.24%
2025-08-18 0 2.420 2.380 2.450 2.420 2.450 35,000 85,575 2.4450 2.238 2.201 2.266 2.238 2.266 37,838 2.2616 -0.41%
2025-08-15 0 2.430 2.410 2.450 - - 0 0 - 2.248 2.229 2.266 - - 0 - 0.00%
2025-08-14 0 2.430 2.430 2.450 2.420 2.430 47,500 115,400 2.4295 2.248 2.248 2.266 2.238 2.248 51,352 2.2472 -0.82%
2025-08-13 0 2.450 2.430 2.480 2.420 2.450 122,500 299,500 2.4449 2.266 2.248 2.294 2.238 2.266 132,434 2.2615 0.00%
2025-08-12 0 2.450 2.420 2.450 2.420 2.450 20,000 48,775 2.4388 2.266 2.238 2.266 2.238 2.266 21,622 2.2558 -1.21%
2025-08-11 0 2.480 2.480 2.500 2.400 2.480 50,000 122,850 2.4570 2.294 2.294 2.312 2.220 2.294 54,055 2.2727 -0.80%
2025-08-08 0 2.500 2.410 2.500 2.450 2.500 30,000 74,300 2.4767 2.312 2.229 2.312 2.266 2.312 32,433 2.2909 3.73%
2025-08-07 0 2.410 2.410 2.490 - - 0 0 - 2.229 2.229 2.303 - - 0 - 0.00%
2025-08-06 0 2.410 2.410 2.470 2.390 2.490 64,000 154,095 2.4077 2.229 2.229 2.285 2.211 2.303 69,190 2.2271 -3.21%
2025-08-05 0 2.490 2.440 2.500 - - 0 0 - 2.303 2.257 2.312 - - 0 - 0.00%
2025-08-04 0 2.490 2.430 2.490 2.500 2.500 10,000 25,000 2.5000 2.303 2.248 2.303 2.312 2.312 10,811 2.3125 1.22%
2025-08-01 0 2.460 2.430 2.490 2.460 2.460 12,500 30,750 2.4600 2.275 2.248 2.303 2.275 2.275 13,514 2.2755 0.00%
2025-07-31 0 2.460 2.430 2.490 2.460 2.460 2,500 6,150 2.4600 2.275 2.248 2.303 2.275 2.275 2,703 2.2755 -0.40%
2025-07-30 0 2.470 2.430 2.470 - - 0 0 - 2.285 2.248 2.285 - - 0 - -0.80%
2025-07-29 0 2.490 2.430 2.500 2.420 2.490 50,000 123,150 2.4630 2.303 2.248 2.312 2.238 2.303 54,055 2.2783 0.81%
2025-07-28 0 2.470 2.430 2.480 - - 0 0 - 2.285 2.248 2.294 - - 0 - 0.00%
2025-07-25 0 2.470 2.410 2.500 2.470 2.480 35,000 86,550 2.4729 2.285 2.229 2.312 2.285 2.294 37,838 2.2874 -0.40%
2025-07-24 0 2.480 2.450 2.490 2.450 2.490 127,500 312,700 2.4525 2.294 2.266 2.303 2.266 2.303 137,839 2.2686 1.22%
2025-07-23 0 2.450 2.450 2.500 2.450 2.460 50,000 122,650 2.4530 2.266 2.266 2.312 2.266 2.275 54,055 2.2690 -2.00%
2025-07-22 0 2.500 2.460 2.500 2.460 2.500 45,000 111,700 2.4822 2.312 2.275 2.312 2.275 2.312 48,649 2.2960 0.00%
2025-07-21 0 2.500 2.430 2.500 2.410 2.500 45,000 110,250 2.4500 2.312 2.248 2.312 2.229 2.312 48,649 2.2662 2.46%
2025-07-18 0 2.440 2.440 2.600 2.440 2.500 15,000 37,200 2.4800 2.257 2.257 2.405 2.257 2.312 16,216 2.2940 -0.41%
2025-07-17 0 2.450 2.400 2.490 2.450 2.490 25,000 61,850 2.4740 2.266 2.220 2.303 2.266 2.303 27,027 2.2884 -1.61%
2025-07-16 0 2.490 2.490 2.560 2.490 2.500 80,000 199,500 2.4938 2.303 2.303 2.368 2.303 2.312 86,487 2.3067 0.00%
2025-07-15 0 2.490 2.490 2.600 2.490 2.500 36,000 89,925 2.4979 2.303 2.303 2.405 2.303 2.312 38,919 2.3105 -0.40%
2025-07-14 0 2.500 2.500 2.530 2.490 2.500 34,000 84,905 2.4972 2.312 2.312 2.340 2.303 2.312 36,757 2.3099 0.81%
2025-07-11 0 2.480 2.450 2.600 2.480 2.490 12,500 31,075 2.4860 2.294 2.266 2.405 2.294 2.303 13,514 2.2995 -0.80%
2025-07-10 0 2.500 2.470 2.540 2.500 2.540 40,000 100,800 2.5200 2.312 2.285 2.349 2.312 2.349 43,244 2.3310 -0.79%
2025-07-09 0 2.520 2.340 2.540 - - 0 0 - 2.331 2.164 2.349 - - 0 - 0.00%
2025-07-08 0 2.520 2.450 2.520 - - 0 0 - 2.331 2.266 2.331 - - 0 - -0.98%
2025-07-07 0 2.545 2.320 2.550 - - 0 0 - 2.354 2.146 2.359 - - 0 - -0.00%
2025-07-04 0 2.650 2.500 2.650 2.640 2.650 27,500 72,625 2.6409 2.354 2.221 2.354 2.345 2.354 30,957 2.3460 0.38%
2025-07-03 0 2.640 2.600 2.640 2.530 2.640 57,500 148,050 2.5748 2.345 2.310 2.345 2.247 2.345 64,727 2.2873 4.35%
2025-07-02 0 2.530 2.530 2.600 2.520 2.520 2,500 6,300 2.5200 2.247 2.247 2.310 2.239 2.239 2,814 2.2386 0.40%
2025-06-30 0 2.520 2.520 2.600 2.520 2.520 27,500 69,300 2.5200 2.239 2.239 2.310 2.239 2.239 30,957 2.2386 1.61%
2025-06-27 0 2.480 2.480 2.520 2.480 2.490 7,500 18,625 2.4833 2.203 2.203 2.239 2.203 2.212 8,443 2.2060 0.40%
2025-06-26 0 2.470 2.440 2.600 - - 0 0 - 2.194 2.168 2.310 - - 0 - 0.00%
2025-06-25 0 2.470 2.470 2.600 2.460 2.600 25,000 63,025 2.5210 2.194 2.194 2.310 2.185 2.310 28,142 2.2395 -1.20%
2025-06-24 0 2.500 2.500 2.650 - - 0 0 - 2.221 2.221 2.354 - - 0 - 2.04%
2025-06-23 0 2.450 2.450 2.650 2.450 2.450 20,000 49,000 2.4500 2.176 2.176 2.354 2.176 2.176 22,514 2.1764 -0.81%
2025-06-20 0 2.470 2.470 2.650 - - 0 0 - 2.194 2.194 2.354 - - 0 - 0.82%
2025-06-19 0 2.450 2.450 2.650 2.450 2.460 15,000 36,775 2.4517 2.176 2.176 2.354 2.176 2.185 16,885 2.1779 0.00%
2025-06-18 0 2.450 2.400 2.650 2.450 2.500 35,000 86,400 2.4686 2.176 2.132 2.354 2.176 2.221 39,399 2.1929 -1.61%
2025-06-17 0 2.490 2.490 2.600 - - 0 0 - 2.212 2.212 2.310 - - 0 - 1.63%
2025-06-16 0 2.450 2.450 2.500 2.450 2.450 8,500 20,785 2.4453 2.176 2.176 2.221 2.176 2.176 9,568 2.1723 -2.00%
2025-06-13 0 2.500 2.500 2.650 2.500 2.500 20,000 50,000 2.5000 2.221 2.221 2.354 2.221 2.221 22,514 2.2208 0.00%
2025-06-12 0 2.500 2.500 2.570 2.450 2.500 557,500 1,388,450 2.4905 2.221 2.221 2.283 2.176 2.221 627,575 2.2124 4.17%
2025-06-11 0 2.400 2.400 2.480 2.380 2.380 3,500 8,270 2.3629 2.132 2.132 2.203 2.114 2.114 3,940 2.0990 0.84%
2025-06-10 0 2.380 2.380 2.460 2.330 2.430 55,000 131,700 2.3945 2.114 2.114 2.185 2.070 2.159 61,913 2.1272 -2.46%
2025-06-09 0 2.440 2.400 2.460 2.440 2.440 2,500 6,100 2.4400 2.168 2.132 2.185 2.168 2.168 2,814 2.1675 1.67%
2025-06-06 0 2.400 2.400 2.450 2.400 2.400 287,500 690,000 2.4000 2.132 2.132 2.176 2.132 2.132 323,637 2.1320 -0.41%
2025-06-05 0 2.410 2.410 2.450 2.400 2.400 22,500 54,000 2.4000 2.141 2.141 2.176 2.132 2.132 25,328 2.1320 -0.41%
2025-06-04 0 2.420 2.400 2.450 2.400 2.420 75,000 180,075 2.4010 2.150 2.132 2.176 2.132 2.150 84,427 2.1329 0.83%
2025-06-03 0 2.400 2.370 2.400 2.400 2.400 10,000 24,000 2.4000 2.132 2.105 2.132 2.132 2.132 11,257 2.1320 0.00%
2025-06-02 0 2.400 2.370 2.400 2.400 2.400 25,000 60,000 2.4000 2.132 2.105 2.132 2.132 2.132 28,142 2.1320 0.00%
2025-05-30 0 2.400 2.350 2.440 - - 0 0 - 2.132 2.088 2.168 - - 0 - 0.00%
2025-05-29 0 2.400 2.400 2.440 2.400 2.400 22,500 54,000 2.4000 2.132 2.132 2.168 2.132 2.132 25,328 2.1320 0.00%
2025-05-28 0 2.400 2.340 2.400 2.400 2.400 2,500 6,000 2.4000 2.132 2.079 2.132 2.132 2.132 2,814 2.1320 0.00%
2025-05-27 0 2.400 2.330 2.400 2.400 2.400 2,500 6,000 2.4000 2.132 2.070 2.132 2.132 2.132 2,814 2.1320 0.00%
2025-05-26 0 2.400 2.350 2.400 2.400 2.400 2,500 6,000 2.4000 2.132 2.088 2.132 2.132 2.132 2,814 2.1320 0.00%
2025-05-23 0 2.400 2.350 2.400 2.400 2.400 10,000 24,000 2.4000 2.132 2.088 2.132 2.132 2.132 11,257 2.1320 -0.83%
2025-05-22 0 2.420 2.330 2.420 - - 0 0 - 2.150 2.070 2.150 - - 0 - 0.00%
2025-05-21 0 2.420 2.360 2.420 - - 0 0 - 2.150 2.096 2.150 - - 0 - 0.00%
2025-05-20 0 2.420 2.420 2.450 2.420 2.420 5,000 12,100 2.4200 2.150 2.150 2.176 2.150 2.150 5,628 2.1498 0.83%
2025-05-19 0 2.400 2.360 2.400 2.400 2.410 27,500 66,075 2.4027 2.132 2.096 2.132 2.132 2.141 30,957 2.1344 0.00%
2025-05-16 0 2.400 2.310 2.400 2.400 2.400 2,500 6,000 2.4000 2.132 2.052 2.132 2.132 2.132 2,814 2.1320 0.00%
2025-05-15 0 2.400 2.300 2.400 2.290 2.400 65,000 151,925 2.3373 2.132 2.043 2.132 2.034 2.132 73,170 2.0763 0.84%
2025-05-14 0 2.380 2.360 2.410 2.380 2.380 123,500 293,820 2.3791 2.114 2.096 2.141 2.114 2.114 139,023 2.1135 0.85%
2025-05-13 0 2.360 2.360 2.380 2.310 2.360 102,500 239,475 2.3363 2.096 2.096 2.114 2.052 2.096 115,384 2.0755 0.85%
2025-05-12 0 2.340 2.340 2.380 - - 0 0 - 2.079 2.079 2.114 - - 0 - 1.30%
2025-05-09 0 2.310 2.300 2.310 2.310 2.350 17,000 39,610 2.3300 2.052 2.043 2.052 2.052 2.088 19,137 2.0698 0.43%
2025-05-08 0 2.300 2.300 2.350 - - 0 0 - 2.043 2.043 2.088 - - 0 - 0.44%
2025-05-07 0 2.290 2.290 2.350 - - 0 0 - 2.034 2.034 2.088 - - 0 - 0.00%
2025-05-06 0 2.290 2.280 2.310 2.270 2.290 147,500 336,625 2.2822 2.034 2.025 2.052 2.017 2.034 166,040 2.0274 0.88%
2025-05-02 0 2.270 2.270 2.330 - - 0 0 - 2.017 2.017 2.070 - - 0 - 0.00%
2025-04-30 0 2.270 2.270 2.310 2.270 2.270 5,000 11,350 2.2700 2.017 2.017 2.052 2.017 2.017 5,628 2.0165 0.89%
2025-04-29 0 2.250 2.250 2.320 - - 0 0 - 1.999 1.999 2.061 - - 0 - 0.00%
2025-04-28 0 2.250 2.220 2.250 2.230 2.250 125,000 280,025 2.2402 1.999 1.972 1.999 1.981 1.999 140,712 1.9901 0.45%
2025-04-25 0 2.240 2.220 2.330 - - 0 0 - 1.990 1.972 2.070 - - 0 - 0.00%
2025-04-24 0 2.240 2.220 2.350 2.240 2.240 10,000 22,400 2.2400 1.990 1.972 2.088 1.990 1.990 11,257 1.9899 -0.44%
2025-04-23 0 2.250 2.220 2.350 - - 0 0 - 1.999 1.972 2.088 - - 0 - 0.00%
2025-04-22 0 2.250 2.200 2.330 2.250 2.250 10,000 22,500 2.2500 1.999 1.954 2.070 1.999 1.999 11,257 1.9988 -1.32%
2025-04-17 0 2.280 2.250 2.290 - - 0 0 - 2.025 1.999 2.034 - - 0 - 0.00%
2025-04-16 0 2.280 2.250 2.350 - - 0 0 - 2.025 1.999 2.088 - - 0 - 0.00%
2025-04-15 0 2.280 2.210 2.340 - - 0 0 - 2.025 1.963 2.079 - - 0 - 0.00%
2025-04-14 0 2.280 2.230 2.330 2.280 2.280 40,000 91,200 2.2800 2.025 1.981 2.070 2.025 2.025 45,028 2.0254 0.44%
2025-04-11 0 2.270 2.190 2.330 2.270 2.270 20,000 45,400 2.2700 2.017 1.945 2.070 2.017 2.017 22,514 2.0165 -1.30%
2025-04-10 0 2.300 2.230 2.350 2.200 2.300 97,500 223,500 2.2923 2.043 1.981 2.088 1.954 2.043 109,755 2.0363 0.44%
2025-04-09 0 2.290 2.190 2.290 2.170 2.300 65,000 145,875 2.2442 2.034 1.945 2.034 1.928 2.043 73,170 1.9936 5.53%
2025-04-08 0 2.170 2.170 2.250 2.150 2.340 355,000 795,125 2.2398 1.928 1.928 1.999 1.910 2.079 399,622 1.9897 1.88%
2025-04-07 0 2.130 2.130 2.230 2.120 2.180 137,500 294,800 2.1440 1.892 1.892 1.981 1.883 1.937 154,783 1.9046 -4.48%
2025-04-03 0 2.230 2.190 2.230 2.200 2.230 235,000 523,300 2.2268 1.981 1.945 1.981 1.954 1.981 264,538 1.9782 0.45%
2025-04-02 0 2.220 2.210 2.280 2.200 2.220 357,500 793,175 2.2187 1.972 1.963 2.025 1.954 1.972 402,436 1.9709 1.37%
2025-04-01 0 2.190 2.190 2.220 2.190 2.190 42,500 93,075 2.1900 1.945 1.945 1.972 1.945 1.945 47,842 1.9455 -1.35%
2025-03-31 0 2.220 2.190 2.220 - - 0 0 - 1.972 1.945 1.972 - - 0 - 0.00%
2025-03-28 0 2.220 2.180 2.220 2.150 2.220 251,000 546,795 2.1785 1.972 1.937 1.972 1.910 1.972 282,550 1.9352 0.00%
2025-03-27 0 2.220 2.170 2.220 - - 0 0 - 1.972 1.928 1.972 - - 0 - 0.00%
2025-03-26 0 2.220 2.170 2.220 2.200 2.220 30,000 66,275 2.2092 1.972 1.928 1.972 1.954 1.972 33,771 1.9625 2.30%
2025-03-25 0 2.170 2.170 2.210 2.140 2.140 13,500 28,850 2.1370 1.928 1.928 1.963 1.901 1.901 15,197 1.8984 1.40%
2025-03-24 0 2.140 2.140 2.230 2.130 2.140 12,500 26,725 2.1380 1.901 1.901 1.981 1.892 1.901 14,071 1.8993 -0.47%
2025-03-21 0 2.150 2.150 2.190 2.130 2.150 52,500 113,375 2.1595 1.910 1.910 1.945 1.892 1.910 59,099 1.9184 -0.46%
2025-03-20 0 2.160 2.160 2.220 2.160 2.170 19,500 42,160 2.1621 1.919 1.919 1.972 1.919 1.928 21,951 1.9206 0.00%
2025-03-19 0 2.160 2.150 2.160 2.150 2.210 97,500 210,950 2.1636 1.919 1.910 1.919 1.910 1.963 109,755 1.9220 -2.26%
2025-03-18 0 2.210 2.170 2.210 2.160 2.210 65,500 142,425 2.1744 1.963 1.928 1.963 1.919 1.963 73,733 1.9316 1.38%
2025-03-17 0 2.180 2.180 2.230 2.170 2.190 20,000 43,575 2.1788 1.937 1.937 1.981 1.928 1.945 22,514 1.9355 -0.46%
2025-03-14 0 2.190 2.190 2.220 2.180 2.220 80,000 175,100 2.1888 1.945 1.945 1.972 1.937 1.972 90,056 1.9444 0.46%
2025-03-13 0 2.180 2.180 2.230 2.180 2.180 5,000 10,900 2.1800 1.937 1.937 1.981 1.937 1.937 5,628 1.9366 -1.36%
2025-03-12 0 2.210 2.190 2.220 2.150 2.220 115,000 249,675 2.1711 1.963 1.945 1.972 1.910 1.972 129,455 1.9287 1.38%
2025-03-11 0 2.180 2.160 2.220 2.110 2.230 481,000 1,031,830 2.1452 1.937 1.919 1.972 1.874 1.981 541,460 1.9056 1.40%
2025-03-10 0 2.150 2.140 2.150 2.150 2.170 295,000 637,200 2.1600 1.910 1.901 1.910 1.910 1.928 332,080 1.9188 -0.46%
2025-03-07 0 2.160 2.160 2.180 2.150 2.250 370,000 813,600 2.1989 1.919 1.919 1.937 1.910 1.999 416,507 1.9534 -3.57%
2025-03-06 0 2.240 2.250 2.280 2.150 2.360 1,671,000 3,785,935 2.2657 1.990 1.999 2.025 1.910 2.096 1,881,037 2.0127 -9.31%
2025-03-05 0 2.470 2.470 2.480 2.470 2.470 2,500 6,175 2.4700 2.194 2.194 2.203 2.194 2.194 2,814 2.1942 0.41%
2025-03-04 0 2.460 2.450 2.460 2.460 2.460 10,000 24,600 2.4600 2.185 2.176 2.185 2.185 2.185 11,257 2.1853 -0.40%
2025-03-03 0 2.470 2.470 2.480 2.460 2.460 21,000 51,600 2.4571 2.194 2.194 2.203 2.185 2.185 23,640 2.1828 -1.59%
2025-02-28 0 2.510 2.460 2.510 - - 0 0 - 2.230 2.185 2.230 - - 0 - 0.00%
2025-02-27 0 2.510 2.460 2.510 - - 0 0 - 2.230 2.185 2.230 - - 0 - -0.79%
2025-02-26 0 2.530 2.470 2.540 2.450 2.540 32,100 80,255 2.5002 2.247 2.194 2.256 2.176 2.256 36,135 2.2210 2.85%
2025-02-25 0 2.460 2.420 2.500 2.410 2.480 263,700 642,257 2.4356 2.185 2.150 2.221 2.141 2.203 296,846 2.1636 -1.60%
2025-02-24 0 2.500 2.450 2.500 - - 0 0 - 2.221 2.176 2.221 - - 0 - 0.00%
2025-02-21 0 2.500 2.450 2.540 2.450 2.500 75,000 185,000 2.4667 2.221 2.176 2.256 2.176 2.221 84,427 2.1912 0.81%
2025-02-20 0 2.480 2.450 2.540 2.480 2.480 25,000 62,000 2.4800 2.203 2.176 2.256 2.203 2.203 28,142 2.2031 0.00%
2025-02-19 0 2.480 2.450 2.500 2.480 2.480 10,000 24,800 2.4800 2.203 2.176 2.221 2.203 2.203 11,257 2.2031 1.22%
2025-02-18 0 2.450 2.420 2.480 - - 0 0 - 2.176 2.150 2.203 - - 0 - 0.00%
2025-02-17 0 2.450 2.420 2.490 2.410 2.450 60,000 145,800 2.4300 2.176 2.150 2.212 2.141 2.176 67,542 2.1587 -1.21%
2025-02-14 0 2.480 2.450 2.490 2.480 2.490 21,300 52,859 2.4816 2.203 2.176 2.212 2.203 2.212 23,977 2.2045 -0.80%
2025-02-13 0 2.500 2.450 2.500 - - 0 0 - 2.221 2.176 2.221 - - 0 - 0.00%
2025-02-12 0 2.500 2.450 2.500 2.490 2.500 5,000 12,475 2.4950 2.221 2.176 2.221 2.212 2.221 5,628 2.2164 0.40%
2025-02-11 0 2.490 2.430 2.490 - - 0 0 - 2.212 2.159 2.212 - - 0 - -0.80%
2025-02-10 0 2.510 2.410 2.510 - - 2,500 6,125 2.4500 2.230 2.141 2.230 - - 2,814 2.1764 -0.40%
2025-02-07 0 2.520 2.520 2.540 2.450 2.520 5,000 12,425 2.4850 2.239 2.239 2.256 2.176 2.239 5,628 2.2075 0.00%
2025-02-06 0 2.520 2.450 2.520 - - 0 0 - 2.239 2.176 2.239 - - 0 - 0.00%
2025-02-05 0 2.520 2.450 2.520 - - 0 0 - 2.239 2.176 2.239 - - 0 - 0.00%
2025-02-04 0 2.520 2.520 2.550 2.500 2.520 140,000 351,400 2.5100 2.239 2.239 2.265 2.221 2.239 157,597 2.2297 1.20%
2025-02-03 0 2.490 2.450 2.500 2.490 2.490 10,000 24,900 2.4900 2.212 2.176 2.221 2.212 2.212 11,257 2.2120 0.00%
2025-01-28 0 2.490 2.450 2.530 - - 0 0 - 2.212 2.176 2.247 - - 0 - 0.00%
2025-01-27 0 2.490 2.420 2.530 2.490 2.490 7,500 18,500 2.4667 2.212 2.150 2.247 2.212 2.212 8,443 2.1912 -0.40%
2025-01-24 0 2.500 2.490 2.520 2.500 2.500 25,000 62,500 2.5000 2.221 2.212 2.239 2.221 2.221 28,142 2.2208 0.00%
2025-01-23 0 2.500 2.500 2.530 2.480 2.500 112,500 279,850 2.4876 2.221 2.221 2.247 2.203 2.221 126,641 2.2098 0.40%
2025-01-22 0 2.490 2.470 2.520 2.470 2.490 102,500 253,575 2.4739 2.212 2.194 2.239 2.194 2.212 115,384 2.1977 1.63%
2025-01-21 0 2.450 2.440 2.510 2.420 2.450 45,000 109,050 2.4233 2.176 2.168 2.230 2.150 2.176 50,656 2.1527 0.00%
2025-01-20 0 2.450 2.410 2.460 - - 0 0 - 2.176 2.141 2.185 - - 0 - 0.00%
2025-01-17 0 2.450 2.410 2.450 - - 0 0 - 2.176 2.141 2.176 - - 0 - -0.41%
2025-01-16 0 2.460 2.430 2.460 - - 2,500 6,050 2.4200 2.185 2.159 2.185 - - 2,814 2.1498 -0.81%
2025-01-15 0 2.480 2.450 2.490 2.440 2.480 82,500 203,825 2.4706 2.203 2.176 2.212 2.168 2.203 92,870 2.1947 2.90%
2025-01-14 0 2.410 2.410 2.440 - - 0 0 - 2.141 2.141 2.168 - - 0 - 0.42%
2025-01-13 0 2.400 2.400 2.440 2.400 2.440 10,000 24,125 2.4125 2.132 2.132 2.168 2.132 2.168 11,257 2.1431 -1.23%
2025-01-10 0 2.430 2.410 2.460 2.420 2.430 115,000 279,400 2.4296 2.159 2.141 2.185 2.150 2.159 129,455 2.1583 0.00%
2025-01-09 0 2.430 2.420 2.500 2.430 2.430 52,500 127,575 2.4300 2.159 2.150 2.221 2.159 2.159 59,099 2.1587 -1.22%
2025-01-08 0 2.460 2.460 2.500 2.460 2.460 32,500 79,950 2.4600 2.185 2.185 2.221 2.185 2.185 36,585 2.1853 0.00%
2025-01-07 0 2.460 2.420 2.480 2.430 2.460 12,500 30,500 2.4400 2.185 2.150 2.203 2.159 2.185 14,071 2.1675 -0.81%
2025-01-06 0 2.480 2.430 2.480 - - 0 0 - 2.203 2.159 2.203 - - 0 - 0.00%
2025-01-03 0 2.480 2.430 2.480 - - 0 0 - 2.203 2.159 2.203 - - 0 - 0.00%
2025-01-02 0 2.480 2.430 2.530 - - 0 0 - 2.203 2.159 2.247 - - 0 - 0.00%
2024-12-31 0 2.480 2.430 2.530 - - 0 0 - 2.203 2.159 2.247 - - 0 - 0.00%
2024-12-30 0 2.480 2.410 2.500 2.470 2.480 30,000 74,350 2.4783 2.203 2.141 2.221 2.194 2.203 33,771 2.2016 2.48%
2024-12-27 0 2.420 2.410 2.480 2.410 2.480 47,500 115,700 2.4358 2.150 2.141 2.203 2.141 2.203 53,471 2.1638 -2.02%
2024-12-24 0 2.470 2.410 2.470 2.490 2.490 7,500 18,675 2.4900 2.194 2.141 2.194 2.212 2.212 8,443 2.2120 2.49%
2024-12-23 0 2.410 2.410 2.500 2.410 2.410 5,000 12,050 2.4100 2.141 2.141 2.221 2.141 2.141 5,628 2.1409 -1.23%
2024-12-20 0 2.440 2.410 2.440 2.440 2.440 10,000 24,400 2.4400 2.168 2.141 2.168 2.168 2.168 11,257 2.1675 0.00%
2024-12-19 0 2.440 2.400 2.440 - - 0 0 - 2.168 2.132 2.168 - - 0 - 0.00%
2024-12-18 0 2.440 2.420 2.440 2.440 2.440 80,000 194,900 2.4363 2.168 2.150 2.168 2.168 2.168 90,056 2.1642 0.41%
2024-12-17 0 2.430 2.430 2.500 - - 0 0 - 2.159 2.159 2.221 - - 0 - 0.00%
2024-12-16 0 2.430 2.430 2.500 2.430 2.520 185,000 450,875 2.4372 2.159 2.159 2.221 2.159 2.239 208,254 2.1650 -1.22%
2024-12-13 0 2.460 2.460 2.500 2.460 2.500 130,000 321,000 2.4692 2.185 2.185 2.221 2.185 2.221 146,340 2.1935 0.00%
2024-12-12 0 2.460 2.460 2.500 2.460 2.460 15,000 37,000 2.4667 2.185 2.185 2.221 2.185 2.185 16,885 2.1912 0.00%
2024-12-11 0 2.460 2.460 2.500 - - 0 0 - 2.185 2.185 2.221 - - 0 - 0.41%
2024-12-10 0 2.450 2.450 2.490 2.430 2.440 62,500 152,200 2.4352 2.176 2.176 2.212 2.159 2.168 70,356 2.1633 0.82%
2024-12-09 0 2.430 2.430 2.490 2.430 2.450 45,000 109,850 2.4411 2.159 2.159 2.212 2.159 2.176 50,656 2.1685 -1.22%
2024-12-06 0 2.460 2.430 2.490 2.460 2.460 42,500 104,550 2.4600 2.185 2.159 2.212 2.185 2.185 47,842 2.1853 0.00%
2024-12-05 0 2.460 2.400 2.460 2.450 2.460 22,500 55,200 2.4533 2.185 2.132 2.185 2.176 2.185 25,328 2.1794 0.41%
2024-12-04 0 2.450 2.400 2.450 2.430 2.450 15,000 36,550 2.4367 2.176 2.132 2.176 2.159 2.176 16,885 2.1646 0.00%
2024-12-03 0 2.450 2.450 2.460 2.450 2.450 5,000 12,250 2.4500 2.176 2.176 2.185 2.176 2.176 5,628 2.1764 0.00%
2024-12-02 0 2.450 2.430 2.450 2.460 2.460 48,500 119,270 2.4592 2.176 2.159 2.176 2.185 2.185 54,596 2.1846 0.00%
2024-11-29 0 2.450 2.440 2.490 - - 0 0 - 2.176 2.168 2.212 - - 0 - 0.00%
2024-11-28 0 2.450 2.440 2.460 2.440 2.450 22,500 55,100 2.4489 2.176 2.168 2.185 2.168 2.176 25,328 2.1754 0.00%
2024-11-27 0 2.450 2.440 2.460 2.450 2.450 132,500 325,625 2.4575 2.176 2.168 2.185 2.176 2.176 149,155 2.1831 0.41%
2024-11-26 0 2.440 2.400 2.440 2.390 2.440 117,500 283,550 2.4132 2.168 2.132 2.168 2.123 2.168 132,269 2.1437 1.67%
2024-11-25 0 2.400 2.380 2.450 2.400 2.460 70,000 168,800 2.4114 2.132 2.114 2.176 2.132 2.185 78,799 2.1422 -2.44%
2024-11-22 0 2.460 2.390 2.460 2.390 2.460 22,500 55,175 2.4522 2.185 2.123 2.185 2.123 2.185 25,328 2.1784 0.82%
2024-11-21 0 2.440 2.360 2.470 - - 0 0 - 2.168 2.096 2.194 - - 0 - 0.00%
2024-11-20 0 2.440 2.360 2.460 - - 0 0 - 2.168 2.096 2.185 - - 0 - 0.00%
2024-11-19 0 2.440 2.360 2.480 - - 0 0 - 2.168 2.096 2.203 - - 0 - 0.00%
2024-11-18 0 2.440 2.400 2.440 2.450 2.450 22,500 55,125 2.4500 2.168 2.132 2.168 2.176 2.176 25,328 2.1764 3.83%
2024-11-15 0 2.350 2.350 2.500 2.350 2.350 30,000 70,500 2.3500 2.088 2.088 2.221 2.088 2.088 33,771 2.0876 0.43%
2024-11-14 0 2.340 2.340 2.450 2.340 2.350 10,000 23,450 2.3450 2.079 2.079 2.176 2.079 2.088 11,257 2.0832 -2.09%
2024-11-13 0 2.390 2.390 2.500 2.370 2.370 2,500 5,925 2.3700 2.123 2.123 2.221 2.105 2.105 2,814 2.1054 0.00%
2024-11-12 0 2.390 2.380 2.500 - - 0 0 - 2.123 2.114 2.221 - - 0 - 0.00%
2024-11-11 0 2.390 2.380 2.500 2.390 2.550 47,500 117,425 2.4721 2.123 2.114 2.221 2.123 2.265 53,471 2.1961 -4.40%
2024-11-08 0 2.500 2.390 2.530 2.500 2.500 25,000 62,500 2.5000 2.221 2.123 2.247 2.221 2.221 28,142 2.2208 0.00%
2024-11-07 0 2.500 2.410 2.550 2.500 2.500 60,000 150,000 2.5000 2.221 2.141 2.265 2.221 2.221 67,542 2.2208 0.00%
2024-11-06 0 2.500 2.410 2.550 2.500 2.500 30,000 75,000 2.5000 2.221 2.141 2.265 2.221 2.221 33,771 2.2208 0.40%
2024-11-05 0 2.490 2.410 2.490 - - 0 0 - 2.212 2.141 2.212 - - 0 - -1.19%
2024-11-04 0 2.520 2.410 2.500 2.420 2.520 50,000 124,975 2.4995 2.239 2.141 2.221 2.150 2.239 56,285 2.2204 0.40%
2024-11-01 0 2.510 2.410 2.510 2.500 2.510 50,000 125,400 2.5080 2.230 2.141 2.230 2.221 2.230 56,285 2.2280 0.00%
2024-10-31 0 2.510 2.450 2.510 - - 0 0 - 2.230 2.176 2.230 - - 0 - 0.00%
2024-10-30 0 2.510 2.400 2.510 2.480 2.520 12,500 31,325 2.5060 2.230 2.132 2.230 2.203 2.239 14,071 2.2262 3.29%
2024-10-29 0 2.430 2.430 2.520 2.410 2.430 10,500 25,330 2.4124 2.159 2.159 2.239 2.141 2.159 11,820 2.1430 3.40%
2024-10-28 0 2.350 2.340 2.500 2.350 2.460 60,002 143,454 2.3908 2.088 2.079 2.221 2.088 2.185 67,544 2.1239 -4.47%
2024-10-25 0 2.460 2.370 2.460 2.460 2.460 10,000 24,600 2.4600 2.185 2.105 2.185 2.185 2.185 11,257 2.1853 0.00%
2024-10-24 0 2.460 2.370 2.460 2.460 2.460 2,500 6,150 2.4600 2.185 2.105 2.185 2.185 2.185 2,814 2.1853 0.82%
2024-10-23 0 2.440 2.370 2.460 - - 0 0 - 2.168 2.105 2.185 - - 0 - 0.00%
2024-10-22 0 2.440 2.350 2.460 - - 0 0 - 2.168 2.088 2.185 - - 0 - 0.00%
2024-10-21 0 2.440 2.350 2.460 2.440 2.440 22,500 54,900 2.4400 2.168 2.088 2.185 2.168 2.168 25,328 2.1675 1.67%
2024-10-18 0 2.400 2.400 2.460 2.380 2.380 10,000 23,800 2.3800 2.132 2.132 2.185 2.114 2.114 11,257 2.1142 3.00%
2024-10-17 0 2.330 2.330 2.460 2.330 2.380 20,000 47,025 2.3513 2.070 2.070 2.185 2.070 2.114 22,514 2.0887 -2.92%
2024-10-16 0 2.400 2.380 2.460 - - 0 0 - 2.132 2.114 2.185 - - 0 - 0.00%
2024-10-15 0 2.400 2.390 2.460 2.400 2.410 32,500 78,200 2.4062 2.132 2.123 2.185 2.132 2.141 36,585 2.1375 -2.04%
2024-10-14 0 2.450 2.410 2.460 - - 0 0 - 2.176 2.141 2.185 - - 0 - 0.00%
2024-10-10 0 2.450 2.390 2.460 - - 0 0 - 2.176 2.123 2.185 - - 0 - 0.00%
2024-10-09 0 2.450 2.390 2.460 - - 0 0 - 2.176 2.123 2.185 - - 0 - 0.00%
2024-10-08 0 2.450 2.400 2.480 2.450 2.450 330,000 805,500 2.4409 2.176 2.132 2.203 2.176 2.176 371,480 2.1684 -1.21%
2024-10-07 0 2.480 2.430 2.490 2.400 2.480 102,500 249,050 2.4298 2.203 2.159 2.212 2.132 2.203 115,384 2.1584 3.33%
2024-10-04 0 2.400 2.400 2.450 2.400 2.410 42,500 102,050 2.4012 2.132 2.132 2.176 2.132 2.141 47,842 2.1331 -0.83%
2024-10-03 0 2.420 2.400 2.480 2.420 2.420 67,500 163,350 2.4200 2.150 2.132 2.203 2.150 2.150 75,984 2.1498 0.00%
2024-10-02 0 2.420 2.420 2.480 2.410 2.440 117,500 284,675 2.4228 2.150 2.150 2.203 2.141 2.168 132,269 2.1522 -0.41%
2024-09-30 0 2.430 2.430 2.480 2.400 2.430 100,000 241,400 2.4140 2.159 2.159 2.203 2.132 2.159 112,570 2.1445 0.00%
2024-09-27 0 2.430 2.430 2.540 2.400 2.550 160,000 388,250 2.4266 2.159 2.159 2.256 2.132 2.265 180,111 2.1556 -2.21%
2024-09-26 0 2.580 2.540 2.580 2.530 2.600 182,500 469,550 2.5729 2.208 2.173 2.208 2.165 2.225 213,293 2.2014 0.00%
2024-09-25 0 2.580 2.520 2.580 2.580 2.600 20,000 51,750 2.5875 2.208 2.156 2.208 2.208 2.225 23,375 2.2139 0.00%
2024-09-24 0 2.580 2.500 2.580 2.580 2.600 27,500 71,000 2.5818 2.208 2.139 2.208 2.208 2.225 32,140 2.2091 -0.77%
2024-09-23 0 2.600 2.500 2.600 2.600 2.600 10,000 26,000 2.6000 2.225 2.139 2.225 2.225 2.225 11,687 2.2246 0.78%
2024-09-20 0 2.580 2.500 2.590 2.580 2.600 92,500 239,200 2.5859 2.208 2.139 2.216 2.208 2.225 108,108 2.2126 -0.77%
2024-09-19 0 2.600 2.580 2.650 2.570 2.600 72,500 188,200 2.5959 2.225 2.208 2.267 2.199 2.225 84,733 2.2211 0.39%
2024-09-17 0 2.590 2.500 2.600 2.590 2.600 14,000 36,180 2.5843 2.216 2.139 2.225 2.216 2.225 16,362 2.2112 1.17%
2024-09-16 0 2.560 2.560 2.590 2.560 2.560 40,000 102,400 2.5600 2.190 2.190 2.216 2.190 2.190 46,749 2.1904 0.00%
2024-09-13 0 2.560 2.400 2.560 2.560 2.560 42,500 108,800 2.5600 2.190 2.054 2.190 2.190 2.190 49,671 2.1904 0.00%
2024-09-12 0 2.560 2.510 2.560 2.570 2.570 2,500 6,425 2.5700 2.190 2.148 2.190 2.199 2.199 2,922 2.1990 0.39%
2024-09-11 0 2.550 2.530 2.550 2.520 2.550 155,000 393,125 2.5363 2.182 2.165 2.182 2.156 2.182 181,153 2.1701 2.41%
2024-09-10 0 2.490 2.370 2.500 2.480 2.490 30,000 74,550 2.4850 2.131 2.028 2.139 2.122 2.131 35,062 2.1262 3.75%
2024-09-09 0 2.400 2.400 2.500 2.370 2.400 30,000 71,750 2.3917 2.054 2.054 2.139 2.028 2.054 35,062 2.0464 -1.23%
2024-09-05 0 2.430 2.400 2.500 - - 0 0 - 2.079 2.054 2.139 - - 0 - 0.00%
2024-09-04 0 2.430 2.430 2.480 2.400 2.460 57,500 139,175 2.4204 2.079 2.079 2.122 2.054 2.105 67,202 2.0710 0.41%
2024-09-03 0 2.420 2.420 2.480 2.420 2.430 37,500 90,975 2.4260 2.071 2.071 2.122 2.071 2.079 43,827 2.0758 -0.82%
2024-09-02 0 2.440 2.440 2.480 2.410 2.520 7,500 18,350 2.4467 2.088 2.088 2.122 2.062 2.156 8,765 2.0934 0.83%
2024-08-30 0 2.420 2.420 2.520 2.420 2.420 32,500 78,650 2.4200 2.071 2.071 2.156 2.071 2.071 37,984 2.0706 0.00%
2024-08-29 0 2.420 2.420 2.530 2.420 2.550 20,000 48,725 2.4363 2.071 2.071 2.165 2.071 2.182 23,375 2.0845 0.00%
2024-08-28 0 2.420 2.420 2.550 2.350 2.420 32,500 76,975 2.3685 2.071 2.071 2.182 2.011 2.071 37,984 2.0265 2.98%
2024-08-27 0 2.350 2.340 2.350 2.350 2.350 16,500 38,700 2.3455 2.011 2.002 2.011 2.011 2.011 19,284 2.0068 0.86%
2024-08-26 0 2.330 2.280 2.370 - - 0 0 - 1.994 1.951 2.028 - - 0 - 0.00%
2024-08-23 0 2.330 2.250 2.360 2.280 2.330 82,500 188,750 2.2879 1.994 1.925 2.019 1.951 1.994 96,420 1.9576 0.00%
2024-08-22 0 2.330 2.260 2.350 2.330 2.330 35,000 81,550 2.3300 1.994 1.934 2.011 1.994 1.994 40,906 1.9936 -1.69%
2024-08-21 0 2.370 2.280 2.370 - - 2,500 5,950 2.3800 2.028 1.951 2.028 - - 2,922 2.0364 -0.42%
2024-08-20 0 2.380 2.280 2.380 - - 0 0 - 2.036 1.951 2.036 - - 0 - 0.00%
2024-08-19 0 2.380 2.240 2.380 2.390 2.390 2,500 5,975 2.3900 2.036 1.917 2.036 2.045 2.045 2,922 2.0450 0.00%
2024-08-16 0 2.380 2.280 2.380 2.380 2.380 12,500 29,750 2.3800 2.036 1.951 2.036 2.036 2.036 14,609 2.0364 0.00%
2024-08-15 0 2.380 2.310 2.380 2.370 2.380 65,000 154,275 2.3735 2.036 1.977 2.036 2.028 2.036 75,967 2.0308 1.71%
2024-08-14 0 2.340 2.300 2.380 - - 0 0 - 2.002 1.968 2.036 - - 0 - 0.00%
2024-08-13 0 2.340 2.290 2.370 2.320 2.350 83,000 192,905 2.3242 2.002 1.959 2.028 1.985 2.011 97,005 1.9886 0.86%
2024-08-12 0 2.320 2.280 2.320 - - 0 0 - 1.985 1.951 1.985 - - 0 - 0.00%
2024-08-09 0 2.320 2.250 2.330 2.300 2.330 47,500 110,050 2.3168 1.985 1.925 1.994 1.968 1.994 55,515 1.9824 1.75%
2024-08-08 0 2.280 2.230 2.320 2.230 2.310 75,000 171,225 2.2830 1.951 1.908 1.985 1.908 1.977 87,655 1.9534 -1.30%
2024-08-07 0 2.310 2.310 2.340 2.310 2.310 30,000 69,300 2.3100 1.977 1.977 2.002 1.977 1.977 35,062 1.9765 0.87%
2024-08-06 0 2.290 2.250 2.420 - - 0 0 - 1.959 1.925 2.071 - - 0 - 0.00%
2024-08-05 0 2.290 2.250 2.300 2.290 2.300 17,500 40,175 2.2957 1.959 1.925 1.968 1.959 1.968 20,453 1.9643 -1.72%
2024-08-02 0 2.330 2.330 2.400 2.330 2.330 2,500 5,825 2.3300 1.994 1.994 2.054 1.994 1.994 2,922 1.9936 -1.69%
2024-08-01 0 2.370 2.350 2.400 2.370 2.370 15,000 35,550 2.3700 2.028 2.011 2.054 2.028 2.028 17,531 2.0278 0.00%
2024-07-31 0 2.370 2.350 2.390 2.370 2.370 32,500 77,025 2.3700 2.028 2.011 2.045 2.028 2.028 37,984 2.0278 0.00%
2024-07-30 0 2.370 2.370 2.400 - - 0 0 - 2.028 2.028 2.054 - - 0 - 0.00%
2024-07-29 0 2.370 2.370 2.400 2.350 2.370 80,000 188,800 2.3600 2.028 2.028 2.054 2.011 2.028 93,498 2.0193 0.85%
2024-07-26 0 2.350 2.350 2.370 2.350 2.350 45,000 105,750 2.3500 2.011 2.011 2.028 2.011 2.011 52,593 2.0107 0.00%
2024-07-25 0 2.350 2.350 2.370 2.350 2.350 60,000 141,000 2.3500 2.011 2.011 2.028 2.011 2.011 70,124 2.0107 0.00%
2024-07-24 0 2.350 2.280 2.360 2.230 2.350 55,000 126,325 2.2968 2.011 1.951 2.019 1.908 2.011 64,280 1.9652 0.86%
2024-07-23 0 2.330 2.240 2.350 2.260 2.330 40,000 91,800 2.2950 1.994 1.917 2.011 1.934 1.994 46,749 1.9637 3.10%
2024-07-22 0 2.260 2.250 2.340 2.250 2.260 22,500 50,650 2.2511 1.934 1.925 2.002 1.925 1.934 26,296 1.9261 -4.64%
2024-07-19 0 2.370 2.300 2.390 - - 0 0 - 2.028 1.968 2.045 - - 0 - 0.00%
2024-07-18 0 2.370 2.250 2.390 2.310 2.370 97,500 226,475 2.3228 2.028 1.925 2.045 1.977 2.028 113,951 1.9875 -1.25%
2024-07-17 0 2.400 2.320 2.450 - - 0 0 - 2.054 1.985 2.096 - - 0 - 0.00%
2024-07-16 0 2.400 2.330 2.420 2.340 2.420 59,000 142,365 2.4130 2.054 1.994 2.071 2.002 2.071 68,955 2.0646 -0.83%
2024-07-15 0 2.420 2.350 2.450 2.410 2.420 122,500 296,275 2.4186 2.071 2.011 2.096 2.062 2.071 143,169 2.0694 0.41%
2024-07-12 0 2.410 2.340 2.420 2.340 2.420 42,500 102,450 2.4106 2.062 2.002 2.071 2.002 2.071 49,671 2.0626 -0.41%
2024-07-11 0 2.420 2.340 2.420 2.340 2.420 55,000 130,200 2.3673 2.071 2.002 2.071 2.002 2.071 64,280 2.0255 0.00%
2024-07-10 0 2.420 2.340 2.420 2.430 2.430 15,000 36,300 2.4200 2.071 2.002 2.071 2.079 2.079 17,531 2.0706 -0.41%
2024-07-09 0 2.430 2.360 2.430 2.410 2.440 32,500 79,025 2.4315 2.079 2.019 2.079 2.062 2.088 37,984 2.0805 1.67%
2024-07-08 0 2.390 2.360 2.400 2.390 2.390 32,500 77,725 2.3915 2.045 2.019 2.054 2.045 2.045 37,984 2.0463 1.70%
2024-07-05 0 2.470 2.440 2.470 2.380 2.480 139,500 342,180 2.4529 2.011 1.986 2.011 1.937 2.019 171,363 1.9968 0.82%
2024-07-04 0 2.450 2.400 2.450 - - 0 0 - 1.994 1.954 1.994 - - 0 - 0.00%
2024-07-03 0 2.450 2.380 2.450 2.460 2.460 20,000 49,200 2.4600 1.994 1.937 1.994 2.003 2.003 24,568 2.0026 -0.41%
2024-07-02 0 2.460 2.390 2.460 2.440 2.460 67,500 165,400 2.4504 2.003 1.946 2.003 1.986 2.003 82,918 1.9947 0.41%
2024-06-28 0 2.450 2.410 2.470 2.450 2.450 25,000 61,350 2.4540 1.994 1.962 2.011 1.994 1.994 30,710 1.9977 1.24%
2024-06-27 0 2.420 2.400 2.490 2.420 2.420 10,000 24,200 2.4200 1.970 1.954 2.027 1.970 1.970 12,284 1.9700 -1.63%
2024-06-26 0 2.460 2.420 2.490 - - 0 0 - 2.003 1.970 2.027 - - 0 - 0.00%
2024-06-25 0 2.460 2.420 2.470 2.450 2.460 35,000 86,050 2.4586 2.003 1.970 2.011 1.994 2.003 42,994 2.0014 2.07%
2024-06-24 0 2.410 2.410 2.500 2.410 2.500 12,000 29,085 2.4238 1.962 1.962 2.035 1.962 2.035 14,741 1.9731 -3.60%
2024-06-21 0 2.500 2.400 2.510 2.500 2.500 25,000 62,500 2.5000 2.035 1.954 2.043 2.035 2.035 30,710 2.0352 0.00%
2024-06-20 0 2.500 2.380 2.500 2.500 2.510 25,000 62,525 2.5010 2.035 1.937 2.035 2.035 2.043 30,710 2.0360 0.00%
2024-06-19 0 2.500 2.500 2.510 - - 0 0 - 2.035 2.035 2.043 - - 0 - 0.81%
2024-06-18 0 2.480 2.480 2.510 2.440 2.510 22,500 55,650 2.4733 2.019 2.019 2.043 1.986 2.043 27,639 2.0134 -0.80%
2024-06-17 0 2.500 2.450 2.510 2.500 2.500 107,500 268,750 2.5000 2.035 1.994 2.043 2.035 2.035 132,054 2.0352 0.00%
2024-06-14 0 2.500 2.430 2.500 2.430 2.500 15,000 36,800 2.4533 2.035 1.978 2.035 1.978 2.035 18,426 1.9972 0.40%
2024-06-13 0 2.490 2.380 2.500 2.490 2.500 25,000 62,375 2.4950 2.027 1.937 2.035 2.027 2.035 30,710 2.0311 1.63%
2024-06-12 0 2.450 2.400 2.500 - - 0 0 - 1.994 1.954 2.035 - - 0 - 0.00%
2024-06-11 0 2.450 2.380 2.500 - - 0 0 - 1.994 1.937 2.035 - - 0 - 0.00%
2024-06-07 0 2.450 2.380 2.460 2.360 2.460 105,500 252,855 2.3967 1.994 1.937 2.003 1.921 2.003 129,597 1.9511 -0.41%
2024-06-06 0 2.460 2.380 2.460 2.400 2.480 115,000 279,950 2.4343 2.003 1.937 2.003 1.954 2.019 141,267 1.9817 0.00%
2024-06-05 0 2.460 2.450 2.490 2.450 2.460 22,500 55,325 2.4589 2.003 1.994 2.027 1.994 2.003 27,639 2.0017 -1.60%
2024-06-04 0 2.500 2.440 2.500 2.440 2.500 7,500 18,450 2.4600 2.035 1.986 2.035 1.986 2.035 9,213 2.0026 1.63%
2024-06-03 0 2.460 2.410 2.460 2.420 2.530 67,500 166,525 2.4670 2.003 1.962 2.003 1.970 2.060 82,918 2.0083 -2.77%
2024-05-31 0 2.530 2.470 2.530 2.500 2.540 12,500 31,575 2.5260 2.060 2.011 2.060 2.035 2.068 15,355 2.0563 1.20%
2024-05-30 0 2.500 2.470 2.530 - - 2,500 6,175 2.4700 2.035 2.011 2.060 - - 3,071 2.0107 0.00%
2024-05-29 0 2.500 2.470 2.550 - - 0 0 - 2.035 2.011 2.076 - - 0 - 0.00%
2024-05-28 0 2.500 2.460 2.500 2.470 2.630 75,000 188,050 2.5073 2.035 2.003 2.035 2.011 2.141 92,131 2.0411 -2.72%
2024-05-27 0 2.570 2.490 2.630 2.520 2.570 17,500 44,225 2.5271 2.092 2.027 2.141 2.051 2.092 21,497 2.0572 1.98%
2024-05-24 0 2.520 2.450 2.560 2.510 2.600 71,500 181,615 2.5401 2.051 1.994 2.084 2.043 2.117 87,831 2.0678 -4.91%
2024-05-23 0 2.650 2.600 2.650 - - 0 0 - 2.157 2.117 2.157 - - 0 - -0.38%
2024-05-22 0 2.660 2.600 2.660 2.600 2.690 115,000 304,825 2.6507 2.165 2.117 2.165 2.117 2.190 141,267 2.1578 3.50%
2024-05-21 0 2.570 2.450 2.580 2.430 2.570 70,000 174,375 2.4911 2.092 1.994 2.100 1.978 2.092 85,989 2.0279 5.76%
2024-05-20 0 2.430 2.430 2.470 2.400 2.450 30,000 72,750 2.4250 1.978 1.978 2.011 1.954 1.994 36,852 1.9741 1.67%
2024-05-17 0 2.390 2.390 2.450 2.390 2.440 20,000 48,050 2.4025 1.946 1.946 1.994 1.946 1.986 24,568 1.9558 -0.42%
2024-05-16 0 2.400 2.390 2.430 2.290 2.400 199,500 473,755 2.3747 1.954 1.946 1.978 1.864 1.954 245,068 1.9332 2.13%
2024-05-14 0 2.350 2.290 2.350 2.250 2.350 245,000 562,850 2.2973 1.913 1.864 1.913 1.832 1.913 300,960 1.8702 4.44%
2024-05-13 0 2.250 2.240 2.260 2.200 2.250 23,500 52,435 2.2313 1.832 1.823 1.840 1.791 1.832 28,868 1.8164 0.90%
2024-05-10 0 2.230 2.230 2.240 2.210 2.250 127,500 284,825 2.2339 1.815 1.815 1.823 1.799 1.832 156,622 1.8185 -0.89%
2024-05-09 0 2.250 2.200 2.250 2.250 2.300 102,500 233,025 2.2734 1.832 1.791 1.832 1.832 1.872 125,912 1.8507 0.45%
2024-05-08 0 2.240 2.210 2.250 2.180 2.270 203,500 453,910 2.2305 1.823 1.799 1.832 1.775 1.848 249,981 1.8158 4.19%
2024-05-07 0 2.150 2.150 2.200 2.150 2.150 17,500 37,625 2.1500 1.750 1.750 1.791 1.750 1.750 21,497 1.7502 0.00%
2024-05-06 0 2.150 2.140 2.200 2.150 2.200 77,500 168,250 2.1710 1.750 1.742 1.791 1.750 1.791 95,202 1.7673 1.42%
2024-05-03 0 2.120 2.120 2.170 2.120 2.190 62,500 135,125 2.1620 1.726 1.726 1.767 1.726 1.783 76,776 1.7600 1.44%
2024-05-02 0 2.090 2.090 2.130 2.080 2.090 49,000 102,070 2.0831 1.701 1.701 1.734 1.693 1.701 60,192 1.6957 0.00%
2024-04-30 0 2.090 2.090 2.120 2.080 2.100 95,500 199,900 2.0932 1.701 1.701 1.726 1.693 1.710 117,313 1.7040 -1.42%
2024-04-29 0 2.120 2.070 2.130 - - 0 0 - 1.726 1.685 1.734 - - 0 - 0.00%
2024-04-26 0 2.120 2.100 2.130 2.070 2.120 150,000 316,225 2.1082 1.726 1.710 1.734 1.685 1.726 184,261 1.7162 2.42%
2024-04-25 0 2.070 2.060 2.070 1.980 2.070 72,000 147,480 2.0483 1.685 1.677 1.685 1.612 1.685 88,446 1.6675 2.99%
2024-04-24 0 2.010 2.010 2.060 2.010 2.050 97,500 197,975 2.0305 1.636 1.636 1.677 1.636 1.669 119,770 1.6530 -1.47%
2024-04-23 0 2.040 2.040 2.080 - - 0 0 - 1.661 1.661 1.693 - - 0 - 0.49%
2024-04-22 0 2.030 2.030 2.080 2.030 2.080 56,000 114,425 2.0433 1.653 1.653 1.693 1.653 1.693 68,791 1.6634 -0.98%
2024-04-19 0 2.050 2.040 2.090 - - 0 0 - 1.669 1.661 1.701 - - 0 - 0.00%
2024-04-18 0 2.050 2.040 2.080 - - 0 0 - 1.669 1.661 1.693 - - 0 - 0.00%
2024-04-17 0 2.050 2.050 2.090 2.050 2.070 7,500 15,475 2.0633 1.669 1.669 1.701 1.669 1.685 9,213 1.6797 -0.97%
2024-04-16 0 2.070 2.050 2.080 2.030 2.070 35,000 72,275 2.0650 1.685 1.669 1.693 1.653 1.685 42,994 1.6810 0.98%
2024-04-15 0 2.050 2.050 2.080 2.030 2.050 50,000 102,300 2.0460 1.669 1.669 1.693 1.653 1.669 61,420 1.6656 -0.49%
2024-04-12 0 2.060 2.060 2.090 2.050 2.060 30,000 61,575 2.0525 1.677 1.677 1.701 1.669 1.677 36,852 1.6709 -1.44%
2024-04-11 0 2.090 2.090 2.150 2.090 2.100 29,000 60,635 2.0909 1.701 1.701 1.750 1.701 1.710 35,624 1.7021 0.00%
2024-04-10 0 2.090 2.080 2.090 2.090 2.110 40,500 85,030 2.0995 1.701 1.693 1.701 1.701 1.718 49,751 1.7091 -0.95%
2024-04-09 0 2.110 2.110 2.190 2.110 2.110 50,000 105,500 2.1100 1.718 1.718 1.783 1.718 1.718 61,420 1.7177 0.00%
2024-04-08 0 2.110 2.090 2.110 2.070 2.110 85,000 177,950 2.0935 1.718 1.701 1.718 1.685 1.718 104,415 1.7043 1.93%
2024-04-05 0 2.070 2.070 2.090 2.070 2.090 32,500 67,550 2.0785 1.685 1.685 1.701 1.685 1.701 39,923 1.6920 0.49%
2024-04-03 0 2.060 2.050 2.110 2.050 2.080 102,500 211,425 2.0627 1.677 1.669 1.718 1.669 1.693 125,912 1.6791 -0.96%
2024-04-02 0 2.080 2.070 2.080 2.060 2.080 57,500 119,550 2.0791 1.693 1.685 1.693 1.677 1.693 70,634 1.6925 -0.48%
2024-03-28 0 2.090 2.050 2.150 2.080 2.100 57,500 120,100 2.0887 1.701 1.669 1.750 1.693 1.710 70,634 1.7003 1.95%
2024-03-27 0 2.050 2.050 2.080 2.020 2.160 382,500 788,650 2.0618 1.669 1.669 1.693 1.644 1.758 469,867 1.6785 -5.53%
2024-03-26 0 2.170 2.060 2.170 2.150 2.200 17,500 37,900 2.1657 1.767 1.677 1.767 1.750 1.791 21,497 1.7630 0.00%
2024-03-25 0 2.170 2.150 2.170 2.180 2.190 20,000 43,725 2.1863 1.767 1.750 1.767 1.775 1.783 24,568 1.7797 -0.46%
2024-03-22 0 2.180 2.130 2.180 2.070 2.180 96,000 206,235 2.1483 1.775 1.734 1.775 1.685 1.775 117,927 1.7488 3.32%
2024-03-21 0 2.110 2.070 2.110 2.060 2.170 296,357 615,816 2.0780 1.718 1.685 1.718 1.677 1.767 364,048 1.6916 2.43%
2024-03-20 0 2.060 2.020 2.070 2.050 2.060 47,500 97,925 2.0616 1.677 1.644 1.685 1.669 1.677 58,349 1.6782 0.00%
2024-03-19 0 2.060 2.020 2.060 2.010 2.060 66,500 135,530 2.0380 1.677 1.644 1.677 1.636 1.677 81,689 1.6591 1.48%
2024-03-18 0 2.030 2.010 2.050 2.000 2.060 87,500 178,550 2.0406 1.653 1.636 1.669 1.628 1.677 107,486 1.6611 1.50%
2024-03-15 0 2.000 2.000 2.040 1.970 2.000 230,000 457,125 1.9875 1.628 1.628 1.661 1.604 1.628 282,534 1.6179 -1.48%
2024-03-14 0 2.030 1.990 2.030 2.000 2.030 215,000 432,650 2.0123 1.653 1.620 1.653 1.628 1.653 264,108 1.6382 0.00%
2024-03-13 0 2.030 1.980 2.030 1.980 2.100 247,500 497,075 2.0084 1.653 1.612 1.653 1.612 1.710 304,031 1.6349 0.50%
2024-03-12 0 2.020 2.020 2.060 2.000 2.050 324,000 651,155 2.0097 1.644 1.644 1.677 1.628 1.669 398,005 1.6360 -0.49%
2024-03-11 0 2.030 2.020 2.090 2.020 2.020 17,500 35,350 2.0200 1.653 1.644 1.701 1.644 1.644 21,497 1.6444 1.50%
2024-03-08 0 2.000 2.000 2.050 1.880 2.100 327,000 648,765 1.9840 1.628 1.628 1.669 1.530 1.710 401,690 1.6151 12.36%
2024-03-07 0 1.780 1.780 1.850 1.780 1.780 12,500 22,250 1.7800 1.449 1.449 1.506 1.449 1.449 15,355 1.4490 0.56%
2024-03-06 0 1.770 1.800 1.860 1.750 1.770 12,500 21,925 1.7540 1.441 1.465 1.514 1.425 1.441 15,355 1.4279 -0.56%
2024-03-05 0 1.780 1.730 1.780 - - 0 0 - 1.449 1.408 1.449 - - 0 - -1.11%
2024-03-04 0 1.800 1.740 1.800 1.730 1.830 12,500 22,550 1.8040 1.465 1.416 1.465 1.408 1.490 15,355 1.4686 0.00%
2024-03-01 0 1.800 1.760 1.820 1.800 1.800 51,000 91,720 1.7984 1.465 1.433 1.482 1.465 1.465 62,649 1.4640 -1.64%
2024-02-29 0 1.830 1.740 1.840 - - 0 0 - 1.490 1.416 1.498 - - 0 - 0.00%
2024-02-28 0 1.830 1.730 1.840 - - 0 0 - 1.490 1.408 1.498 - - 0 - 0.00%
2024-02-27 0 1.830 1.800 1.830 1.830 1.830 5,000 9,150 1.8300 1.490 1.465 1.490 1.490 1.490 6,142 1.4897 1.67%
2024-02-26 0 1.800 1.730 1.830 - - 0 0 - 1.465 1.408 1.490 - - 0 - 0.00%
2024-02-23 0 1.800 1.750 1.820 1.750 1.800 37,500 65,925 1.7580 1.465 1.425 1.482 1.425 1.465 46,065 1.4311 -1.64%
2024-02-22 0 1.830 1.740 1.830 - - 0 0 - 1.490 1.416 1.490 - - 0 - 0.00%
2024-02-21 0 1.830 1.730 1.840 - - 0 0 - 1.490 1.408 1.498 - - 0 - 0.00%
2024-02-20 0 1.830 1.730 1.840 - - 0 0 - 1.490 1.408 1.498 - - 0 - 0.00%
2024-02-19 0 1.830 1.750 1.840 1.830 1.830 10,000 18,300 1.8300 1.490 1.425 1.498 1.490 1.490 12,284 1.4897 0.00%
2024-02-16 0 1.830 1.760 1.830 1.700 1.830 17,500 30,975 1.7700 1.490 1.433 1.490 1.384 1.490 21,497 1.4409 0.55%
2024-02-15 0 1.820 1.720 1.820 - - 0 0 - 1.482 1.400 1.482 - - 0 - 0.00%
2024-02-14 0 1.820 1.740 1.820 1.790 1.820 10,000 18,000 1.8000 1.482 1.416 1.482 1.457 1.482 12,284 1.4653 1.11%
2024-02-09 0 1.800 1.700 1.830 1.800 1.800 10,000 18,000 1.8000 1.465 1.384 1.490 1.465 1.465 12,284 1.4653 0.00%
2024-02-08 0 1.800 1.720 1.800 1.770 1.800 12,500 22,250 1.7800 1.465 1.400 1.465 1.441 1.465 15,355 1.4490 1.12%
2024-02-07 0 1.780 1.650 1.780 - - 0 0 - 1.449 1.343 1.449 - - 0 - 0.00%
2024-02-06 0 1.780 1.720 1.780 - - 0 0 - 1.449 1.400 1.449 - - 0 - 0.00%
2024-02-05 0 1.780 1.720 1.780 - - 0 0 - 1.449 1.400 1.449 - - 0 - 0.00%
2024-02-02 0 1.780 1.720 1.780 - - 0 0 - 1.449 1.400 1.449 - - 0 - 0.00%
2024-02-01 0 1.780 1.700 1.780 - - 0 0 - 1.449 1.384 1.449 - - 0 - 0.00%
2024-01-31 0 1.780 1.650 1.780 - - 0 0 - 1.449 1.343 1.449 - - 0 - 0.00%
2024-01-30 0 1.780 1.660 1.780 1.780 1.780 5,000 8,900 1.7800 1.449 1.351 1.449 1.449 1.449 6,142 1.4490 1.71%
2024-01-29 0 1.750 1.660 1.780 - - 0 0 - 1.425 1.351 1.449 - - 0 - 0.00%
2024-01-26 0 1.750 1.700 1.770 1.720 1.750 80,000 139,250 1.7406 1.425 1.384 1.441 1.400 1.425 98,273 1.4170 0.57%
2024-01-25 0 1.740 1.650 1.740 1.720 1.750 12,500 21,575 1.7260 1.416 1.343 1.416 1.400 1.425 15,355 1.4051 1.16%
2024-01-24 0 1.720 1.720 1.730 1.720 1.730 10,000 17,275 1.7275 1.400 1.400 1.408 1.400 1.408 12,284 1.4063 -1.15%
2024-01-23 0 1.740 1.590 1.750 1.740 1.740 5,000 8,700 1.7400 1.416 1.294 1.425 1.416 1.416 6,142 1.4165 0.58%
2024-01-22 0 1.730 1.650 1.740 - - 0 0 - 1.408 1.343 1.416 - - 0 - 0.00%
2024-01-19 0 1.730 1.670 1.740 - - 0 0 - 1.408 1.359 1.416 - - 0 - 0.00%
2024-01-18 0 1.730 1.680 1.740 - - 0 0 - 1.408 1.368 1.416 - - 0 - 0.00%
2024-01-17 0 1.730 1.700 1.740 1.700 1.730 215,000 368,650 1.7147 1.408 1.384 1.416 1.384 1.408 264,108 1.3958 -1.14%
2024-01-16 0 1.750 1.740 1.770 1.740 1.750 42,500 74,200 1.7459 1.425 1.416 1.441 1.416 1.425 52,207 1.4213 1.16%
2024-01-15 0 1.730 1.730 1.770 1.730 1.760 507,500 886,675 1.7471 1.408 1.408 1.441 1.408 1.433 623,418 1.4223 -2.81%
2024-01-12 0 1.780 1.740 1.790 1.730 1.790 572,500 1,001,700 1.7497 1.449 1.416 1.457 1.408 1.457 703,265 1.4244 -1.11%
2024-01-11 0 1.800 1.750 1.800 1.720 1.800 317,500 551,450 1.7369 1.465 1.425 1.465 1.400 1.465 390,020 1.4139 1.12%
2024-01-10 0 1.780 1.730 1.780 1.720 1.750 172,500 297,650 1.7255 1.449 1.408 1.449 1.400 1.425 211,901 1.4047 0.56%
2024-01-09 0 1.770 1.720 1.770 1.720 1.770 137,500 237,025 1.7238 1.441 1.400 1.441 1.400 1.441 168,906 1.4033 -0.56%
2024-01-08 0 1.780 1.720 1.780 1.760 1.810 109,500 196,140 1.7912 1.449 1.400 1.449 1.433 1.473 134,511 1.4582 -1.11%
2024-01-05 0 1.800 1.800 1.820 1.790 1.800 55,000 98,800 1.7964 1.465 1.465 1.482 1.457 1.465 67,563 1.4623 0.00%
2024-01-04 0 1.800 1.750 1.800 1.790 1.810 47,500 85,375 1.7974 1.465 1.425 1.465 1.457 1.473 58,349 1.4632 0.00%
2024-01-03 0 1.800 1.700 1.800 1.720 1.800 405,000 697,150 1.7214 1.465 1.384 1.465 1.400 1.465 497,506 1.4013 0.00%
2024-01-02 0 1.800 1.720 1.800 1.780 1.800 42,500 76,300 1.7953 1.465 1.400 1.465 1.449 1.465 52,207 1.4615 1.69%
2023-12-29 0 1.770 1.670 1.800 - - 0 0 - 1.441 1.359 1.465 - - 0 - 0.00%
2023-12-28 0 1.770 1.700 1.770 1.700 1.770 57,500 100,625 1.7500 1.441 1.384 1.441 1.384 1.441 70,634 1.4246 3.51%
2023-12-27 0 1.710 1.650 1.710 1.620 1.710 7,500 12,550 1.6733 1.392 1.343 1.392 1.319 1.392 9,213 1.3622 1.18%
2023-12-22 0 1.690 1.650 1.720 - - 0 0 - 1.376 1.343 1.400 - - 0 - 0.00%
2023-12-21 0 1.690 1.630 1.720 - - 0 0 - 1.376 1.327 1.400 - - 0 - 0.00%
2023-12-20 0 1.690 1.640 1.720 - - 0 0 - 1.376 1.335 1.400 - - 0 - 0.00%
2023-12-19 0 1.690 1.640 1.720 - - 0 0 - 1.376 1.335 1.400 - - 0 - 0.00%
2023-12-18 0 1.690 1.620 1.690 - - 0 0 - 1.376 1.319 1.376 - - 0 - 0.00%
2023-12-15 0 1.690 1.690 1.700 1.610 1.700 170,000 276,275 1.6251 1.376 1.376 1.384 1.311 1.384 208,830 1.3230 0.60%
2023-12-14 0 1.680 1.610 1.740 1.660 1.680 33,500 55,780 1.6651 1.368 1.311 1.416 1.351 1.368 41,152 1.3555 -0.59%
2023-12-13 0 1.690 1.610 1.740 1.690 1.690 20,000 33,800 1.6900 1.376 1.311 1.416 1.376 1.376 24,568 1.3758 4.97%
2023-12-12 0 1.610 1.600 1.760 1.610 1.610 76,500 123,120 1.6094 1.311 1.302 1.433 1.311 1.311 93,973 1.3102 -3.01%
2023-12-11 0 1.660 1.590 1.700 - - 0 0 - 1.351 1.294 1.384 - - 0 - 0.00%
2023-12-08 0 1.660 1.660 1.720 1.620 1.690 245,000 406,150 1.6578 1.351 1.351 1.400 1.319 1.376 300,960 1.3495 -2.35%
2023-12-07 0 1.700 1.670 1.740 1.660 1.720 215,000 360,550 1.6770 1.384 1.359 1.416 1.351 1.400 264,108 1.3652 -3.95%
2023-12-06 0 1.770 1.720 1.780 1.710 1.780 65,000 113,600 1.7477 1.441 1.400 1.449 1.392 1.449 79,847 1.4227 -1.12%
2023-12-05 0 1.790 1.720 1.910 - - 0 0 - 1.457 1.400 1.555 - - 0 - 0.00%
2023-12-04 0 1.790 1.720 1.790 - - 0 0 - 1.457 1.400 1.457 - - 0 - -0.56%
2023-12-01 0 1.800 1.720 1.910 - - 0 0 - 1.465 1.400 1.555 - - 0 - 0.00%
2023-11-30 0 1.800 1.720 1.910 - - 0 0 - 1.465 1.400 1.555 - - 0 - 0.00%
2023-11-29 0 1.800 1.720 1.900 - - 0 0 - 1.465 1.400 1.547 - - 0 - 0.00%
2023-11-28 0 1.800 1.720 1.920 - - 0 0 - 1.465 1.400 1.563 - - 0 - 0.00%
2023-11-27 0 1.800 1.820 1.830 1.770 1.830 202,500 360,675 1.7811 1.465 1.482 1.490 1.441 1.490 248,753 1.4499 1.69%
2023-11-24 0 1.770 1.770 1.780 1.770 1.830 180,000 323,075 1.7949 1.441 1.441 1.449 1.441 1.490 221,114 1.4611 -6.84%
2023-11-23 0 1.900 1.830 1.950 1.830 1.930 232,500 429,950 1.8492 1.547 1.490 1.587 1.490 1.571 285,605 1.5054 -3.55%
2023-11-22 0 1.970 1.950 1.970 1.920 2.000 100,000 197,100 1.9710 1.604 1.587 1.604 1.563 1.628 122,841 1.6045 2.60%
2023-11-21 0 1.920 1.820 1.940 1.800 1.920 27,500 51,025 1.8555 1.563 1.482 1.579 1.465 1.563 33,781 1.5105 7.26%
2023-11-20 0 1.790 1.790 1.840 1.770 1.780 17,500 31,000 1.7714 1.457 1.457 1.498 1.441 1.449 21,497 1.4421 0.56%
2023-11-17 0 1.780 1.730 1.840 - - 0 0 - 1.449 1.408 1.498 - - 0 - 0.00%
2023-11-16 0 1.780 1.720 1.780 1.690 1.850 160,000 281,950 1.7622 1.449 1.400 1.449 1.376 1.506 196,546 1.4345 1.71%
2023-11-15 0 1.750 1.730 1.750 1.710 1.750 227,500 391,475 1.7208 1.425 1.408 1.425 1.392 1.425 279,463 1.4008 4.17%
2023-11-14 0 1.680 1.610 1.680 1.680 1.700 122,500 206,550 1.6861 1.368 1.311 1.368 1.368 1.384 150,480 1.3726 0.00%
2023-11-13 0 1.680 1.670 1.700 1.680 1.690 60,000 100,975 1.6829 1.368 1.359 1.384 1.368 1.376 73,705 1.3700 -1.18%
2023-11-10 0 1.700 1.640 1.700 1.680 1.700 12,500 21,100 1.6880 1.384 1.335 1.384 1.368 1.384 15,355 1.3741 1.19%
2023-11-09 0 1.680 1.650 1.700 1.670 1.680 165,000 277,150 1.6797 1.368 1.343 1.384 1.359 1.368 202,688 1.3674 0.60%
2023-11-08 0 1.670 1.610 1.670 1.680 1.680 2,500 4,200 1.6800 1.359 1.311 1.359 1.368 1.368 3,071 1.3676 -0.60%
2023-11-07 0 1.680 1.630 1.680 - - 0 0 - 1.368 1.327 1.368 - - 0 - -0.59%
2023-11-06 0 1.690 1.610 1.690 1.640 1.690 27,500 46,350 1.6855 1.376 1.311 1.376 1.335 1.376 33,781 1.3721 4.97%
2023-11-03 0 1.610 1.610 1.690 - - 0 0 - 1.311 1.311 1.376 - - 0 - 0.62%
2023-11-02 0 1.600 1.600 1.680 - - 0 0 - 1.302 1.302 1.368 - - 0 - 0.00%
2023-11-01 0 1.600 1.590 1.680 1.600 1.600 24,000 38,340 1.5975 1.302 1.294 1.368 1.302 1.302 29,482 1.3005 -3.61%
2023-10-31 0 1.660 1.590 1.660 1.690 1.690 12,500 21,125 1.6900 1.351 1.294 1.351 1.376 1.376 15,355 1.3758 2.47%
2023-10-30 0 1.620 1.590 1.620 - - 0 0 - 1.319 1.294 1.319 - - 0 - -0.61%
2023-10-27 0 1.630 1.620 1.690 1.580 1.630 29,000 45,900 1.5828 1.327 1.319 1.376 1.286 1.327 35,624 1.2885 0.62%
2023-10-26 0 1.620 1.580 1.680 - - 0 0 - 1.319 1.286 1.368 - - 0 - 0.00%
2023-10-25 0 1.620 1.580 1.630 - - 0 0 - 1.319 1.286 1.327 - - 0 - 0.00%
2023-10-24 0 1.620 1.620 1.680 1.620 1.620 30,000 48,600 1.6200 1.319 1.319 1.368 1.319 1.319 36,852 1.3188 0.62%
2023-10-20 0 1.610 1.600 1.680 - - 0 0 - 1.311 1.302 1.368 - - 0 - 0.00%
2023-10-19 0 1.610 1.610 1.680 1.600 1.600 12,500 20,000 1.6000 1.311 1.311 1.368 1.302 1.302 15,355 1.3025 0.62%
2023-10-18 0 1.600 1.590 1.680 1.600 1.600 165,000 264,000 1.6000 1.302 1.294 1.368 1.302 1.302 202,688 1.3025 -0.62%
2023-10-17 0 1.610 1.610 1.680 1.580 1.580 80,000 126,400 1.5800 1.311 1.311 1.368 1.286 1.286 98,273 1.2862 -1.23%
2023-10-16 0 1.630 1.620 1.680 1.630 1.650 12,500 20,425 1.6340 1.327 1.319 1.368 1.327 1.343 15,355 1.3302 0.00%
2023-10-13 0 1.630 1.610 1.680 1.630 1.630 17,500 28,525 1.6300 1.327 1.311 1.368 1.327 1.327 21,497 1.3269 0.00%
2023-10-12 0 1.630 1.610 1.680 1.630 1.630 20,000 32,600 1.6300 1.327 1.311 1.368 1.327 1.327 24,568 1.3269 1.87%
2023-10-11 0 1.600 1.600 1.670 1.590 1.590 10,000 15,900 1.5900 1.302 1.302 1.359 1.294 1.294 12,284 1.2944 -1.84%
2023-10-10 0 1.630 1.580 1.630 1.630 1.630 15,000 24,450 1.6300 1.327 1.286 1.327 1.327 1.327 18,426 1.3269 1.87%
2023-10-09 0 1.600 1.580 1.690 - - 0 0 - 1.302 1.286 1.376 - - 0 - 0.00%
2023-10-06 0 1.600 1.590 1.700 1.580 1.580 7,500 11,850 1.5800 1.302 1.294 1.384 1.286 1.286 9,213 1.2862 -3.61%
2023-10-05 0 1.660 1.660 1.680 1.660 1.660 3,000 4,925 1.6417 1.351 1.351 1.368 1.351 1.351 3,685 1.3364 -1.19%
2023-10-04 0 1.680 1.580 1.600 1.600 1.680 57,500 93,175 1.6204 1.368 1.286 1.302 1.302 1.368 70,634 1.3191 -1.18%
2023-10-03 0 1.700 1.620 1.720 - - 0 0 - 1.384 1.319 1.400 - - 0 - 0.00%
2023-09-29 0 1.700 1.620 1.720 1.570 1.700 65,000 108,950 1.6762 1.384 1.319 1.400 1.278 1.384 79,847 1.3645 0.29%
2023-09-28 0 1.780 1.700 1.780 1.700 1.800 147,500 254,925 1.7283 1.380 1.318 1.380 1.318 1.395 190,277 1.3398 0.00%
2023-09-27 0 1.780 1.750 1.780 - - 0 0 - 1.380 1.357 1.380 - - 0 - 0.00%
2023-09-26 0 1.780 1.750 1.780 1.780 1.780 5,000 8,900 1.7800 1.380 1.357 1.380 1.380 1.380 6,450 1.3798 0.56%
2023-09-25 0 1.770 1.720 1.770 1.750 1.770 12,500 21,950 1.7560 1.372 1.333 1.372 1.357 1.372 16,125 1.3612 0.00%
2023-09-22 0 1.770 1.770 1.780 1.730 1.760 20,000 34,900 1.7450 1.372 1.372 1.380 1.341 1.364 25,800 1.3527 1.14%
2023-09-21 0 1.750 1.720 1.770 - - 12,500 22,125 1.7700 1.357 1.333 1.372 - - 16,125 1.3721 0.00%
2023-09-20 0 1.750 1.750 1.770 1.730 1.730 14,500 25,165 1.7355 1.357 1.357 1.372 1.341 1.341 18,705 1.3454 0.57%
2023-09-19 0 1.740 1.700 1.740 1.680 1.740 135,000 229,950 1.7033 1.349 1.318 1.349 1.302 1.349 174,152 1.3204 -0.57%
2023-09-18 0 1.750 1.710 1.750 1.760 1.770 12,500 22,025 1.7620 1.357 1.326 1.357 1.364 1.372 16,125 1.3659 -1.69%
2023-09-15 0 1.780 1.660 1.790 1.780 1.780 2,500 4,450 1.7800 1.380 1.287 1.388 1.380 1.380 3,225 1.3798 -0.56%
2023-09-14 0 1.790 1.690 1.790 1.790 1.790 7,500 13,425 1.7900 1.388 1.310 1.388 1.388 1.388 9,675 1.3876 0.56%
2023-09-13 0 1.780 1.710 1.790 1.680 1.780 230,000 389,900 1.6952 1.380 1.326 1.388 1.302 1.380 296,703 1.3141 -0.56%
2023-09-12 0 1.790 1.560 1.790 - - 0 0 - 1.388 1.209 1.388 - - 0 - 0.00%
2023-09-11 0 1.790 1.750 1.790 1.800 1.800 27,500 49,500 1.8000 1.388 1.357 1.388 1.395 1.395 35,475 1.3953 -0.56%
2023-09-07 0 1.800 1.790 1.800 1.790 1.800 126,500 227,615 1.7993 1.395 1.388 1.395 1.388 1.395 163,186 1.3948 1.12%
2023-09-06 0 1.780 1.780 1.790 1.780 1.800 130,000 232,000 1.7846 1.380 1.380 1.388 1.380 1.395 167,702 1.3834 -1.11%
2023-09-05 0 1.800 1.800 1.850 1.800 1.800 30,000 54,000 1.8000 1.395 1.395 1.434 1.395 1.395 38,700 1.3953 0.00%
2023-09-04 0 1.800 1.780 1.800 1.780 1.800 77,500 139,150 1.7955 1.395 1.380 1.395 1.380 1.395 99,976 1.3918 0.00%
2023-08-31 0 1.800 1.760 1.800 1.700 1.830 816,000 1,431,515 1.7543 1.395 1.364 1.395 1.318 1.419 1,052,649 1.3599 9.09%
2023-08-30 0 1.650 1.610 1.700 1.600 1.650 60,000 97,075 1.6179 1.279 1.248 1.318 1.240 1.279 77,401 1.2542 0.00%
2023-08-29 0 1.650 1.650 1.690 1.630 1.650 77,500 127,825 1.6494 1.279 1.279 1.310 1.264 1.279 99,976 1.2786 2.48%
2023-08-28 0 1.610 1.570 1.630 - - 0 0 - 1.248 1.217 1.264 - - 0 - 0.00%
2023-08-25 0 1.610 1.560 1.630 - - 0 0 - 1.248 1.209 1.264 - - 0 - 0.00%
2023-08-24 0 1.610 1.560 1.630 - - 0 0 - 1.248 1.209 1.264 - - 0 - 0.00%
2023-08-23 0 1.610 1.560 1.640 - - 0 0 - 1.248 1.209 1.271 - - 0 - 0.00%
2023-08-22 0 1.610 1.560 1.640 - - 0 0 - 1.248 1.209 1.271 - - 0 - 0.00%
2023-08-21 0 1.610 1.560 1.630 - - 0 0 - 1.248 1.209 1.264 - - 0 - 0.00%
2023-08-18 0 1.610 1.550 1.640 - - 0 0 - 1.248 1.202 1.271 - - 0 - 0.00%
2023-08-17 0 1.610 1.610 1.640 1.570 1.570 10,000 15,700 1.5700 1.248 1.248 1.271 1.217 1.217 12,900 1.2170 0.62%
2023-08-16 0 1.600 1.560 1.640 - - 0 0 - 1.240 1.209 1.271 - - 0 - 0.00%
2023-08-15 0 1.600 1.560 1.640 - - 0 0 - 1.240 1.209 1.271 - - 0 - 0.00%
2023-08-14 0 1.600 1.560 1.640 1.600 1.600 10,000 16,000 1.6000 1.240 1.209 1.271 1.240 1.240 12,900 1.2403 0.00%
2023-08-11 0 1.600 1.550 1.640 1.600 1.600 37,500 60,000 1.6000 1.240 1.202 1.271 1.240 1.240 48,375 1.2403 0.00%
2023-08-10 0 1.600 1.540 1.640 1.600 1.600 12,500 20,000 1.6000 1.240 1.194 1.271 1.240 1.240 16,125 1.2403 0.00%
2023-08-09 0 1.600 1.540 1.600 - - 0 0 - 1.240 1.194 1.240 - - 0 - 0.00%
2023-08-08 0 1.600 1.550 1.630 - - 0 0 - 1.240 1.202 1.264 - - 0 - 0.00%
2023-08-07 0 1.600 1.600 1.640 1.530 1.600 12,500 19,825 1.5860 1.240 1.240 1.271 1.186 1.240 16,125 1.2294 3.23%
2023-08-04 0 1.550 1.550 1.600 - - 0 0 - 1.202 1.202 1.240 - - 0 - 0.00%
2023-08-03 0 1.550 1.540 1.600 1.550 1.550 2,500 3,875 1.5500 1.202 1.194 1.240 1.202 1.202 3,225 1.2015 0.00%
2023-08-02 0 1.550 1.540 1.600 1.530 1.580 27,500 42,475 1.5445 1.202 1.194 1.240 1.186 1.225 35,475 1.1973 -3.13%
2023-08-01 0 1.600 1.540 1.600 1.520 1.600 32,500 50,100 1.5415 1.240 1.194 1.240 1.178 1.240 41,925 1.1950 0.00%
2023-07-31 0 1.600 1.530 1.600 - - 0 0 - 1.240 1.186 1.240 - - 0 - 0.00%
2023-07-28 0 1.600 1.540 1.600 - - 0 0 - 1.240 1.194 1.240 - - 0 - 0.00%
2023-07-27 0 1.600 1.540 1.640 - - 0 0 - 1.240 1.194 1.271 - - 0 - 0.00%
2023-07-26 0 1.600 1.530 1.600 - - 0 0 - 1.240 1.186 1.240 - - 0 - 0.00%
2023-07-25 0 1.600 1.530 1.600 1.500 1.600 292,500 443,550 1.5164 1.240 1.186 1.240 1.163 1.240 377,328 1.1755 -1.23%
2023-07-24 0 1.620 1.520 1.690 1.620 1.620 12,500 20,250 1.6200 1.256 1.178 1.310 1.256 1.256 16,125 1.2558 0.62%
2023-07-21 0 1.610 1.490 1.620 1.460 1.610 220,000 333,425 1.5156 1.248 1.155 1.256 1.132 1.248 283,803 1.1748 0.62%
2023-07-20 0 1.600 1.520 1.690 - - 0 0 - 1.240 1.178 1.310 - - 0 - 0.00%
2023-07-19 0 1.600 1.600 1.700 1.510 1.530 57,500 87,675 1.5248 1.240 1.240 1.318 1.171 1.186 74,176 1.1820 1.91%
2023-07-18 0 1.570 1.530 1.650 - - 0 0 - 1.217 1.186 1.279 - - 0 - 0.00%
2023-07-14 0 1.570 1.570 1.680 1.570 1.570 5,500 8,620 1.5673 1.217 1.217 1.302 1.217 1.217 7,095 1.2149 -2.48%
2023-07-13 0 1.610 1.570 1.680 - - 0 0 - 1.248 1.217 1.302 - - 0 - 0.00%
2023-07-12 0 1.610 1.570 1.690 - - 0 0 - 1.248 1.217 1.310 - - 0 - 0.00%
2023-07-11 0 1.610 1.570 1.650 1.570 1.660 80,000 130,675 1.6334 1.248 1.217 1.279 1.217 1.287 103,201 1.2662 0.62%
2023-07-10 0 1.600 1.580 1.660 1.570 1.710 473,000 757,415 1.6013 1.240 1.225 1.287 1.217 1.326 610,175 1.2413 4.44%
2023-07-07 0 1.600 1.500 1.600 1.640 1.640 2,500 4,100 1.6400 1.188 1.113 1.188 1.217 1.217 3,368 1.2173 1.91%
2023-07-06 0 1.570 1.570 1.640 1.500 1.500 12,500 18,750 1.5000 1.165 1.165 1.217 1.113 1.113 16,841 1.1134 0.64%
2023-07-05 0 1.560 1.520 1.640 - - 0 0 - 1.158 1.128 1.217 - - 0 - 0.00%
2023-07-04 0 1.560 1.540 1.560 1.500 1.610 120,000 187,200 1.5600 1.158 1.143 1.158 1.113 1.195 161,672 1.1579 1.30%
2023-07-03 0 1.540 1.360 1.550 1.540 1.540 12,500 19,250 1.5400 1.143 1.009 1.150 1.143 1.143 16,841 1.1431 0.00%
2023-06-30 0 1.540 1.390 1.540 1.500 1.550 55,000 82,400 1.4982 1.143 1.032 1.143 1.113 1.150 74,100 1.1120 0.65%
2023-06-29 0 1.530 1.380 1.530 - - 0 0 - 1.136 1.024 1.136 - - 0 - 0.00%
2023-06-28 0 1.530 1.380 1.530 1.530 1.530 8,000 12,150 1.5188 1.136 1.024 1.136 1.136 1.136 10,778 1.1273 0.00%
2023-06-27 0 1.530 1.410 1.530 - - 0 0 - 1.136 1.047 1.136 - - 0 - 0.00%
2023-06-26 0 1.530 1.410 1.540 1.340 1.530 36,500 51,065 1.3990 1.136 1.047 1.143 0.995 1.136 49,175 1.0384 -0.65%
2023-06-23 0 1.540 1.390 1.550 - - 0 0 - 1.143 1.032 1.150 - - 0 - 0.00%
2023-06-21 0 1.540 1.370 1.500 - - 0 0 - 1.143 1.017 1.113 - - 0 - 0.00%
2023-06-20 0 1.540 1.370 1.570 - - 0 0 - 1.143 1.017 1.165 - - 0 - 0.00%
2023-06-19 0 1.540 1.400 1.540 - - 0 0 - 1.143 1.039 1.143 - - 0 - -0.65%
2023-06-16 0 1.550 1.420 1.590 - - 0 0 - 1.150 1.054 1.180 - - 0 - 0.00%
2023-06-15 0 1.550 1.390 1.560 - - 0 0 - 1.150 1.032 1.158 - - 0 - 0.00%
2023-06-14 0 1.550 1.450 1.550 1.530 1.550 30,000 46,475 1.5492 1.150 1.076 1.150 1.136 1.150 40,418 1.1499 8.39%
2023-06-13 0 1.430 1.360 1.520 1.430 1.520 25,000 37,475 1.4990 1.061 1.009 1.128 1.061 1.128 33,682 1.1126 -4.67%
2023-06-12 0 1.500 1.390 1.500 1.450 1.500 57,500 84,650 1.4722 1.113 1.032 1.113 1.076 1.113 77,468 1.0927 2.74%
2023-06-09 0 1.460 1.400 1.460 1.390 1.470 5,000 7,150 1.4300 1.084 1.039 1.084 1.032 1.091 6,736 1.0614 0.69%
2023-06-08 0 1.450 1.400 1.450 1.370 1.450 20,000 28,675 1.4338 1.076 1.039 1.076 1.017 1.076 26,945 1.0642 0.69%
2023-06-07 0 1.440 1.360 1.440 1.440 1.440 2,500 3,600 1.4400 1.069 1.009 1.069 1.069 1.069 3,368 1.0688 0.00%
2023-06-06 0 1.440 1.400 1.440 1.370 1.440 12,500 17,650 1.4120 1.069 1.039 1.069 1.017 1.069 16,841 1.0480 5.11%
2023-06-05 0 1.370 1.350 1.440 1.340 1.370 17,500 23,675 1.3529 1.017 1.002 1.069 0.995 1.017 23,577 1.0041 -4.86%
2023-06-02 0 1.440 1.260 1.440 1.450 1.450 2,500 3,625 1.4500 1.069 0.935 1.069 1.076 1.076 3,368 1.0763 3.60%
2023-06-01 0 1.390 1.370 1.450 1.390 1.390 2,500 3,475 1.3900 1.032 1.017 1.076 1.032 1.032 3,368 1.0317 7.75%
2023-05-31 0 1.290 1.290 1.450 1.240 1.290 5,000 6,325 1.2650 0.957 0.957 1.076 0.920 0.957 6,736 0.9389 -7.19%
2023-05-30 0 1.390 1.260 1.450 1.390 1.390 2,500 3,475 1.3900 1.032 0.935 1.076 1.032 1.032 3,368 1.0317 0.00%
2023-05-29 0 1.390 1.310 1.450 1.390 1.390 2,500 3,475 1.3900 1.032 0.972 1.076 1.032 1.032 3,368 1.0317 11.20%
2023-05-25 0 1.250 1.250 1.450 1.250 1.260 8,500 10,630 1.2506 0.928 0.928 1.076 0.928 0.935 11,452 0.9282 -11.97%
2023-05-24 0 1.420 1.310 1.450 - - 0 0 - 1.054 0.972 1.076 - - 0 - 0.00%
2023-05-23 0 1.420 1.280 1.450 - - 0 0 - 1.054 0.950 1.076 - - 0 - 0.00%
2023-05-22 0 1.420 1.290 1.450 - - 0 0 - 1.054 0.957 1.076 - - 0 - 0.00%
2023-05-19 0 1.420 1.270 1.440 - - 0 0 - 1.054 0.943 1.069 - - 0 - 0.00%
2023-05-18 0 1.420 1.270 1.420 - - 0 0 - 1.054 0.943 1.054 - - 0 - 0.00%
2023-05-17 0 1.420 1.290 1.440 - - 0 0 - 1.054 0.957 1.069 - - 0 - 0.00%
2023-05-16 0 1.420 1.260 1.420 - - 0 0 - 1.054 0.935 1.054 - - 0 - -0.70%
2023-05-15 0 1.430 1.250 1.430 1.430 1.430 2,500 3,575 1.4300 1.061 0.928 1.061 1.061 1.061 3,368 1.0614 0.00%
2023-05-12 0 1.430 1.360 1.450 1.430 1.430 2,500 3,575 1.4300 1.061 1.009 1.076 1.061 1.061 3,368 1.0614 0.00%
2023-05-11 0 1.430 1.340 1.450 - - 0 0 - 1.061 0.995 1.076 - - 0 - 0.00%
2023-05-10 0 1.430 1.320 1.450 - - 0 0 - 1.061 0.980 1.076 - - 0 - 0.00%
2023-05-09 0 1.430 1.350 1.430 - - 0 0 - 1.061 1.002 1.061 - - 0 - -0.69%
2023-05-08 0 1.440 1.350 1.440 - - 0 0 - 1.069 1.002 1.069 - - 0 - -0.69%
2023-05-05 0 1.450 1.360 1.480 - - 0 0 - 1.076 1.009 1.099 - - 0 - 0.00%
2023-05-04 0 1.450 1.350 1.480 - - 0 0 - 1.076 1.002 1.099 - - 0 - 0.00%
2023-05-03 0 1.450 1.360 1.450 - - 0 0 - 1.076 1.009 1.076 - - 0 - 0.00%
2023-05-02 0 1.450 1.370 1.450 1.450 1.450 7,500 10,875 1.4500 1.076 1.017 1.076 1.076 1.076 10,105 1.0763 0.00%
2023-04-28 0 1.450 1.350 1.450 1.310 1.450 90,500 122,575 1.3544 1.076 1.002 1.076 0.972 1.076 121,928 1.0053 2.11%
2023-04-27 0 1.420 1.250 1.450 - - 0 0 - 1.054 0.928 1.076 - - 0 - 0.00%
2023-04-26 0 1.420 1.350 1.470 - - 0 0 - 1.054 1.002 1.091 - - 0 - 0.00%
2023-04-25 0 1.420 1.360 1.470 - - 0 0 - 1.054 1.009 1.091 - - 0 - 0.00%
2023-04-24 0 1.420 1.390 1.480 1.350 1.480 37,000 51,960 1.4043 1.054 1.032 1.099 1.002 1.099 49,849 1.0423 -2.07%
2023-04-21 0 1.450 1.390 1.450 1.400 1.460 25,000 35,600 1.4240 1.076 1.032 1.076 1.039 1.084 33,682 1.0570 0.00%
2023-04-20 0 1.450 1.390 1.470 1.300 1.450 199,744 265,714 1.3303 1.076 1.032 1.091 0.965 1.076 269,109 0.9874 11.54%
2023-04-19 0 1.300 1.240 1.300 - - 0 0 - 0.965 0.920 0.965 - - 0 - 0.00%
2023-04-18 0 1.300 1.280 1.300 1.290 1.310 85,000 110,500 1.3000 0.965 0.950 0.965 0.957 0.972 114,518 0.9649 0.00%
2023-04-17 0 1.300 1.230 1.300 - - 0 0 - 0.965 0.913 0.965 - - 0 - 0.00%
2023-04-14 0 1.300 1.250 1.300 1.300 1.300 20,000 26,000 1.3000 0.965 0.928 0.965 0.965 0.965 26,945 0.9649 1.56%
2023-04-13 0 1.280 1.230 1.280 1.280 1.280 12,500 16,000 1.2800 0.950 0.913 0.950 0.950 0.950 16,841 0.9501 2.40%
2023-04-12 0 1.250 1.250 1.300 - - 0 0 - 0.928 0.928 0.965 - - 0 - 0.00%
2023-04-11 0 1.250 1.240 1.300 1.240 1.250 150,000 186,950 1.2463 0.928 0.920 0.965 0.920 0.928 202,091 0.9251 0.81%
2023-04-06 0 1.240 1.240 1.310 1.220 1.250 11,000 13,515 1.2286 0.920 0.920 0.972 0.906 0.928 14,820 0.9119 -3.12%
2023-04-04 0 1.280 1.240 1.310 - - 0 0 - 0.950 0.920 0.972 - - 0 - 0.00%
2023-04-03 0 1.280 1.280 1.310 1.280 1.290 17,500 22,550 1.2886 0.950 0.950 0.972 0.950 0.957 23,577 0.9564 -2.29%
2023-03-31 0 1.310 1.290 1.310 1.280 1.310 90,500 116,570 1.2881 0.972 0.957 0.972 0.950 0.972 121,928 0.9561 6.50%
2023-03-30 0 1.230 1.230 1.320 1.220 1.230 20,000 24,500 1.2250 0.913 0.913 0.980 0.906 0.913 26,945 0.9092 0.82%
2023-03-29 0 1.220 1.220 1.310 1.220 1.220 5,000 6,100 1.2200 0.906 0.906 0.972 0.906 0.906 6,736 0.9055 -0.81%
2023-03-28 0 1.230 1.230 1.320 1.210 1.240 40,000 49,100 1.2275 0.913 0.913 0.980 0.898 0.920 53,891 0.9111 1.65%
2023-03-27 0 1.210 1.210 1.320 1.190 1.230 642,500 771,625 1.2010 0.898 0.898 0.980 0.883 0.913 865,621 0.8914 -5.47%
2023-03-24 0 1.280 1.280 1.320 - - 1,000 1,260 1.2600 0.950 0.950 0.980 - - 1,347 0.9352 0.79%
2023-03-23 0 1.270 1.260 1.320 1.270 1.270 10,000 12,700 1.2700 0.943 0.935 0.980 0.943 0.943 13,473 0.9426 0.00%
2023-03-22 0 1.270 1.270 1.300 - - 0 0 - 0.943 0.943 0.965 - - 0 - 0.79%
2023-03-21 0 1.260 1.230 1.300 - - 0 0 - 0.935 0.913 0.965 - - 0 - 0.00%
2023-03-20 0 1.260 1.260 1.300 1.260 1.260 7,500 9,450 1.2600 0.935 0.935 0.965 0.935 0.935 10,105 0.9352 0.00%
2023-03-17 0 1.260 1.230 1.280 - - 0 0 - 0.935 0.913 0.950 - - 0 - 0.00%
2023-03-16 0 1.260 1.240 1.260 - - 0 0 - 0.935 0.920 0.935 - - 0 - -2.33%
2023-03-15 0 1.290 1.240 1.290 1.310 1.320 65,000 85,250 1.3115 0.957 0.920 0.957 0.972 0.980 87,573 0.9735 3.20%
2023-03-14 0 1.250 1.250 1.290 - - 0 0 - 0.928 0.928 0.957 - - 0 - 1.63%
2023-03-13 0 1.230 1.230 1.290 - - 0 0 - 0.913 0.913 0.957 - - 0 - 0.00%
2023-03-10 0 1.230 1.230 1.320 1.230 1.230 22,500 27,675 1.2300 0.913 0.913 0.980 0.913 0.913 30,314 0.9130 -2.38%
2023-03-09 0 1.260 1.230 1.290 - - 0 0 - 0.935 0.913 0.957 - - 0 - 0.00%
2023-03-08 0 1.260 1.220 1.270 1.260 1.260 25,000 31,500 1.2600 0.935 0.906 0.943 0.935 0.935 33,682 0.9352 -0.79%
2023-03-07 0 1.270 1.260 1.290 - - 0 0 - 0.943 0.935 0.957 - - 0 - 0.00%
2023-03-06 0 1.270 1.270 1.290 - - 0 0 - 0.943 0.943 0.957 - - 0 - 0.79%
2023-03-03 0 1.260 1.260 1.290 - - 70 77 1.1000 0.935 0.935 0.957 - - 94 0.8165 0.00%
2023-03-02 0 1.260 1.240 1.290 - - 0 0 - 0.935 0.920 0.957 - - 0 - 0.00%
2023-03-01 0 1.260 1.230 1.290 - - 0 0 - 0.935 0.913 0.957 - - 0 - 0.00%
2023-02-28 0 1.260 1.230 1.300 - - 0 0 - 0.935 0.913 0.965 - - 0 - 0.00%
2023-02-27 0 1.260 1.230 1.300 1.260 1.260 2,500 3,150 1.2600 0.935 0.913 0.965 0.935 0.935 3,368 0.9352 -1.56%
2023-02-24 0 1.280 1.260 1.320 - - 0 0 - 0.950 0.935 0.980 - - 0 - 0.00%
2023-02-23 0 1.280 1.260 1.300 - - 0 0 - 0.950 0.935 0.965 - - 0 - 0.00%
2023-02-22 0 1.280 1.260 1.300 - - 0 0 - 0.950 0.935 0.965 - - 0 - 0.00%
2023-02-21 0 1.280 1.280 1.290 - - 0 0 - 0.950 0.950 0.957 - - 0 - 1.59%
2023-02-20 0 1.260 1.250 1.300 1.220 1.260 97,000 121,930 1.2570 0.935 0.928 0.965 0.906 0.935 130,685 0.9330 -3.08%
2023-02-17 0 1.300 1.260 1.300 - - 0 0 - 0.965 0.935 0.965 - - 0 - 0.00%
2023-02-16 0 1.300 1.260 1.300 - - 0 0 - 0.965 0.935 0.965 - - 0 - 0.00%
2023-02-15 0 1.300 1.280 1.300 1.260 1.310 22,500 29,150 1.2956 0.965 0.950 0.965 0.935 0.972 30,314 0.9616 3.17%
2023-02-14 0 1.260 1.260 1.270 1.260 1.260 2,500 3,150 1.2600 0.935 0.935 0.943 0.935 0.935 3,368 0.9352 0.80%
2023-02-13 0 1.250 1.250 1.280 - - 0 0 - 0.928 0.928 0.950 - - 0 - 0.00%
2023-02-10 0 1.250 1.250 1.280 - - 0 0 - 0.928 0.928 0.950 - - 0 - 0.00%
2023-02-09 0 1.250 1.250 1.280 1.250 1.250 10,000 12,500 1.2500 0.928 0.928 0.950 0.928 0.928 13,473 0.9278 -0.79%
2023-02-08 0 1.260 1.250 1.300 1.260 1.260 20,000 25,200 1.2600 0.935 0.928 0.965 0.935 0.935 26,945 0.9352 0.00%
2023-02-07 0 1.260 1.260 1.270 - - 1,000 1,220 1.2200 0.935 0.935 0.943 - - 1,347 0.9055 0.80%
2023-02-06 0 1.250 1.250 1.290 1.250 1.250 2,500 3,125 1.2500 0.928 0.928 0.957 0.928 0.928 3,368 0.9278 0.00%
2023-02-03 0 1.250 1.250 1.280 - - 0 0 - 0.928 0.928 0.950 - - 0 - 1.63%
2023-02-02 0 1.230 1.230 1.280 1.230 1.250 31,500 38,800 1.2317 0.913 0.913 0.950 0.913 0.928 42,439 0.9143 0.00%
2023-02-01 0 1.230 1.230 1.280 1.220 1.270 107,500 132,425 1.2319 0.913 0.913 0.950 0.906 0.943 144,832 0.9143 -3.91%
2023-01-31 0 1.280 1.260 1.310 1.280 1.280 10,000 12,800 1.2800 0.950 0.935 0.972 0.950 0.950 13,473 0.9501 2.40%
2023-01-30 0 1.250 1.250 1.320 1.250 1.250 36,000 44,950 1.2486 0.928 0.928 0.980 0.928 0.928 48,502 0.9268 -5.30%
2023-01-27 0 1.320 1.280 1.320 1.300 1.320 70,000 91,800 1.3114 0.980 0.950 0.980 0.965 0.980 94,309 0.9734 3.13%
2023-01-26 0 1.280 1.230 1.360 - - 0 0 - 0.950 0.913 1.009 - - 0 - 0.00%
2023-01-20 0 1.280 1.280 1.330 1.240 1.240 10,000 12,400 1.2400 0.950 0.950 0.987 0.920 0.920 13,473 0.9204 4.92%
2023-01-19 0 1.220 1.210 1.330 1.220 1.220 20,000 24,400 1.2200 0.906 0.898 0.987 0.906 0.906 26,945 0.9055 -0.81%
2023-01-18 0 1.230 1.220 1.330 1.220 1.230 80,000 98,375 1.2297 0.913 0.906 0.987 0.906 0.913 107,782 0.9127 3.36%
2023-01-17 0 1.190 1.190 1.330 - - 0 0 - 0.883 0.883 0.987 - - 0 - 0.85%
2023-01-16 0 1.180 1.130 1.180 1.190 1.190 45,000 53,850 1.1967 0.876 0.839 0.876 0.883 0.883 60,627 0.8882 -3.28%
2023-01-13 0 1.220 1.240 1.330 1.200 1.250 77,500 95,300 1.2297 0.906 0.920 0.987 0.891 0.928 104,413 0.9127 1.67%
2023-01-12 0 1.200 1.200 1.440 - - 0 0 - 0.891 0.891 1.069 - - 0 - 0.00%
2023-01-11 0 1.200 1.200 1.330 1.190 1.200 47,500 56,450 1.1884 0.891 0.891 0.987 0.883 0.891 63,995 0.8821 0.00%
2023-01-10 0 1.200 1.140 1.330 - - 0 0 - 0.891 0.846 0.987 - - 0 - 0.00%
2023-01-09 0 1.200 1.190 1.330 - - 0 0 - 0.891 0.883 0.987 - - 0 - 0.00%
2023-01-06 0 1.200 1.200 1.330 1.200 1.200 7,500 9,000 1.2000 0.891 0.891 0.987 0.891 0.891 10,105 0.8907 0.00%
2023-01-05 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.891 0.876 0.891 0.891 0.891 26,945 0.8907 -4.00%
2023-01-04 0 1.250 1.200 1.250 1.250 1.250 5,000 6,250 1.2500 0.928 0.891 0.928 0.928 0.928 6,736 0.9278 0.81%
2023-01-03 0 1.240 1.240 1.350 - - 0 0 - 0.920 0.920 1.002 - - 0 - 0.00%
2022-12-30 0 1.240 1.240 1.310 - - 0 0 - 0.920 0.920 0.972 - - 0 - 0.00%
2022-12-29 0 1.240 1.240 1.280 1.110 1.240 72,500 82,075 1.1321 0.920 0.920 0.950 0.824 0.920 97,677 0.8403 -4.62%
2022-12-28 0 1.300 1.160 1.330 1.230 1.300 12,500 15,975 1.2780 0.965 0.861 0.987 0.913 0.965 16,841 0.9486 8.33%
2022-12-23 0 1.200 1.030 1.200 - - 0 0 - 0.891 0.765 0.891 - - 0 - 0.00%
2022-12-22 0 1.200 1.080 1.200 - - 0 0 - 0.891 0.802 0.891 - - 0 - 0.00%
2022-12-21 0 1.200 1.060 1.280 1.200 1.200 51,000 61,030 1.1967 0.891 0.787 0.950 0.891 0.891 68,711 0.8882 0.00%
2022-12-20 0 1.200 1.060 1.260 - - 0 0 - 0.891 0.787 0.935 - - 0 - 0.00%
2022-12-19 0 1.200 1.070 1.250 - - 0 0 - 0.891 0.794 0.928 - - 0 - 0.00%
2022-12-16 0 1.200 1.100 1.250 - - 0 0 - 0.891 0.816 0.928 - - 0 - 0.00%
2022-12-15 0 1.200 1.110 1.250 - - 0 0 - 0.891 0.824 0.928 - - 0 - 0.00%
2022-12-14 0 1.200 1.090 1.200 1.190 1.200 12,500 14,975 1.1980 0.891 0.809 0.891 0.883 0.891 16,841 0.8892 1.69%
2022-12-13 0 1.180 1.110 1.180 1.180 1.180 35,000 41,300 1.1800 0.876 0.824 0.876 0.876 0.876 47,154 0.8758 0.85%
2022-12-12 0 1.170 1.130 1.170 1.130 1.170 35,000 39,950 1.1414 0.868 0.839 0.868 0.839 0.868 47,154 0.8472 3.54%
2022-12-09 0 1.130 1.090 1.150 1.130 1.130 25,000 28,250 1.1300 0.839 0.809 0.854 0.839 0.839 33,682 0.8387 1.80%
2022-12-08 0 1.110 1.050 1.110 - - 0 0 - 0.824 0.779 0.824 - - 0 - 0.00%
2022-12-07 0 1.110 1.050 1.110 1.120 1.120 17,500 19,525 1.1157 0.824 0.779 0.824 0.831 0.831 23,577 0.8281 7.77%
2022-12-06 0 1.030 1.000 1.120 1.030 1.030 7,500 7,725 1.0300 0.765 0.742 0.831 0.765 0.765 10,105 0.7645 0.00%
2022-12-05 0 1.030 1.010 1.030 1.030 1.030 17,500 18,025 1.0300 0.765 0.750 0.765 0.765 0.765 23,577 0.7645 0.00%
2022-12-02 0 1.030 0.990 1.120 - - 0 0 - 0.765 0.735 0.831 - - 0 - 0.00%
2022-12-01 0 1.030 1.010 1.120 - - 0 0 - 0.765 0.750 0.831 - - 0 - 0.00%
2022-11-30 0 1.030 1.000 1.050 - - 0 0 - 0.765 0.742 0.779 - - 0 - 0.00%
2022-11-29 0 1.030 0.980 1.050 1.020 1.030 32,000 32,795 1.0248 0.765 0.727 0.779 0.757 0.765 43,113 0.7607 0.00%
2022-11-28 0 1.030 0.990 1.120 - - 0 0 - 0.765 0.735 0.831 - - 0 - 0.00%
2022-11-25 0 1.030 1.030 1.100 1.030 1.030 52,500 54,075 1.0300 0.765 0.765 0.816 0.765 0.765 70,732 0.7645 3.00%
2022-11-24 0 1.000 1.000 1.100 - - 0 0 - 0.742 0.742 0.816 - - 0 - 0.00%
2022-11-23 0 1.000 1.000 1.100 - - 0 0 - 0.742 0.742 0.816 - - 0 - 0.00%
2022-11-22 0 1.000 0.980 - - - 0 0 - 0.742 0.727 - - - 0 - 0.00%
2022-11-21 0 1.000 1.000 - 0.970 1.030 41,500 42,105 1.0146 0.742 0.742 - 0.720 0.765 55,912 0.7531 0.00%
2022-11-18 0 1.000 1.000 - 1.000 1.010 236,500 238,455 1.0083 0.742 0.742 - 0.742 0.750 318,630 0.7484 -0.99%
2022-11-17 0 1.010 1.010 1.050 0.980 1.010 92,500 91,150 0.9854 0.750 0.750 0.779 0.727 0.750 124,623 0.7314 1.00%
2022-11-16 0 1.000 1.000 1.050 1.030 1.030 10,000 10,075 1.0075 0.742 0.742 0.779 0.765 0.765 13,473 0.7478 -2.91%
2022-11-15 0 1.030 1.010 1.030 1.030 1.030 12,500 12,875 1.0300 0.765 0.750 0.765 0.765 0.765 16,841 0.7645 1.98%
2022-11-14 0 1.010 1.010 1.050 - - 0 0 - 0.750 0.750 0.779 - - 0 - 1.00%
2022-11-11 0 1.000 0.990 1.030 1.000 1.000 27,500 27,500 1.0000 0.742 0.735 0.765 0.742 0.742 37,050 0.7422 0.00%
2022-11-10 0 1.000 0.980 1.000 0.970 1.000 12,500 12,425 0.9940 0.742 0.727 0.742 0.720 0.742 16,841 0.7378 -1.96%
2022-11-09 0 1.020 0.970 1.050 - - 0 0 - 0.757 0.720 0.779 - - 0 - 0.00%
2022-11-08 0 1.020 0.970 1.050 - - 0 0 - 0.757 0.720 0.779 - - 0 - 0.00%
2022-11-07 0 1.020 0.970 1.080 - - 0 0 - 0.757 0.720 0.802 - - 0 - 0.00%
2022-11-04 0 1.020 1.020 1.030 0.950 1.050 107,500 108,165 1.0062 0.757 0.757 0.765 0.705 0.779 144,832 0.7468 -2.86%
2022-11-03 0 1.050 0.970 1.190 - - 0 0 - 0.779 0.720 0.883 - - 0 - 0.00%
2022-11-02 0 1.050 0.960 1.050 - - 0 0 - 0.779 0.713 0.779 - - 0 - 0.00%
2022-11-01 0 1.050 1.050 1.100 0.920 1.030 94,000 94,335 1.0036 0.779 0.779 0.816 0.683 0.765 126,643 0.7449 -2.78%
2022-10-31 0 1.080 1.020 1.190 - - 0 0 - 0.802 0.757 0.883 - - 0 - 0.00%
2022-10-28 0 1.080 1.020 1.170 - - 0 0 - 0.802 0.757 0.868 - - 0 - 0.00%
2022-10-27 0 1.080 1.040 1.140 - - 0 0 - 0.802 0.772 0.846 - - 0 - 0.00%
2022-10-26 0 1.080 1.030 1.150 1.080 1.080 2,500 2,700 1.0800 0.802 0.765 0.854 0.802 0.802 3,368 0.8016 4.85%
2022-10-25 0 1.030 1.030 1.080 1.030 1.040 20,000 20,700 1.0350 0.765 0.765 0.802 0.765 0.772 26,945 0.7682 -0.96%
2022-10-24 0 1.040 1.000 1.050 1.000 1.050 37,500 38,800 1.0347 0.772 0.742 0.779 0.742 0.779 50,523 0.7680 0.97%
2022-10-21 0 1.030 1.000 1.030 1.000 1.080 45,000 46,450 1.0322 0.765 0.742 0.765 0.742 0.802 60,627 0.7662 -4.63%
2022-10-20 0 1.080 1.060 1.080 1.010 1.080 47,000 48,240 1.0264 0.802 0.787 0.802 0.750 0.802 63,322 0.7618 -3.57%
2022-10-19 0 1.120 1.060 1.120 - - 0 0 - 0.831 0.787 0.831 - - 0 - 0.00%
2022-10-18 0 1.120 1.010 1.120 - - 0 0 - 0.831 0.750 0.831 - - 0 - 0.00%
2022-10-17 0 1.120 1.030 1.120 - - 0 0 - 0.831 0.765 0.831 - - 0 - 0.00%
2022-10-14 0 1.120 1.030 1.120 1.010 1.120 42,500 44,950 1.0576 0.831 0.765 0.831 0.750 0.831 57,259 0.7850 4.67%
2022-10-13 0 1.070 1.060 1.120 - - 0 0 - 0.794 0.787 0.831 - - 0 - 0.00%
2022-10-12 0 1.070 1.070 1.120 1.070 1.070 5,000 5,350 1.0700 0.794 0.794 0.831 0.794 0.794 6,736 0.7942 0.00%
2022-10-11 0 1.070 1.060 1.140 1.060 1.140 35,000 38,350 1.0957 0.794 0.787 0.846 0.787 0.846 47,154 0.8133 -6.96%
2022-10-10 0 1.150 1.140 1.240 1.150 1.160 18,000 20,740 1.1522 0.854 0.846 0.920 0.854 0.861 24,251 0.8552 -2.54%
2022-10-07 0 1.180 1.160 1.300 - - 0 0 - 0.876 0.861 0.965 - - 0 - 0.00%
2022-10-06 0 1.180 1.140 1.200 - - 0 0 - 0.876 0.846 0.891 - - 0 - 0.00%
2022-10-05 0 1.180 1.140 1.290 - - 0 0 - 0.876 0.846 0.957 - - 0 - 0.00%
2022-10-03 0 1.180 1.130 1.180 1.180 1.180 7,500 8,850 1.1800 0.876 0.839 0.876 0.876 0.876 10,105 0.8758 -0.59%
2022-09-30 0 1.187 1.170 - - - 0 0 - 0.881 0.868 - - - 0 - -0.00%
2022-09-29 0 1.210 1.180 1.360 - - 0 0 - 0.881 0.859 0.990 - - 0 - 0.00%
2022-09-28 0 1.210 1.180 1.300 1.210 1.210 5,000 6,050 1.2100 0.881 0.859 0.947 0.881 0.881 6,867 0.8810 0.00%
2022-09-27 0 1.210 1.210 1.240 1.210 1.210 2,500 3,025 1.2100 0.881 0.881 0.903 0.881 0.881 3,433 0.8810 0.00%
2022-09-26 0 1.210 1.190 1.240 - - 0 0 - 0.881 0.866 0.903 - - 0 - 0.00%
2022-09-23 0 1.210 1.160 1.360 1.160 1.210 30,000 35,200 1.1733 0.881 0.845 0.990 0.845 0.881 41,201 0.8543 2.54%
2022-09-22 0 1.180 1.180 1.200 1.180 1.220 75,000 89,100 1.1880 0.859 0.859 0.874 0.859 0.888 103,003 0.8650 -3.28%
2022-09-21 0 1.220 1.200 1.230 - - 0 0 - 0.888 0.874 0.896 - - 0 - 0.00%
2022-09-20 0 1.220 1.200 1.220 1.210 1.220 37,500 45,400 1.2107 0.888 0.874 0.888 0.881 0.888 51,502 0.8815 0.83%
2022-09-19 0 1.210 1.200 1.230 1.210 1.230 62,500 76,425 1.2228 0.881 0.874 0.896 0.881 0.896 85,836 0.8904 -0.82%
2022-09-16 0 1.220 1.210 1.230 1.210 1.220 26,500 32,220 1.2158 0.888 0.881 0.896 0.881 0.888 36,394 0.8853 -3.17%
2022-09-15 0 1.260 1.210 1.260 1.260 1.260 2,500 3,150 1.2600 0.917 0.881 0.917 0.917 0.917 3,433 0.9174 2.44%
2022-09-14 0 1.230 1.210 1.250 - - 0 0 - 0.896 0.881 0.910 - - 0 - 0.00%
2022-09-13 0 1.230 1.210 1.240 1.210 1.230 12,500 15,175 1.2140 0.896 0.881 0.903 0.881 0.896 17,167 0.8840 1.65%
2022-09-09 0 1.210 1.200 1.240 1.210 1.210 5,000 6,050 1.2100 0.881 0.874 0.903 0.881 0.881 6,867 0.8810 -2.42%
2022-09-08 0 1.240 1.210 1.320 - - 0 0 - 0.903 0.881 0.961 - - 0 - 0.00%
2022-09-07 0 1.240 1.210 1.260 - - 0 0 - 0.903 0.881 0.917 - - 0 - 0.00%
2022-09-06 0 1.240 1.210 1.280 - - 0 0 - 0.903 0.881 0.932 - - 0 - 0.00%
2022-09-05 0 1.240 1.210 1.290 - - 0 0 - 0.903 0.881 0.939 - - 0 - 0.00%
2022-09-02 0 1.240 1.210 1.280 - - 0 0 - 0.903 0.881 0.932 - - 0 - 0.00%
2022-09-01 0 1.240 1.210 1.270 - - 0 0 - 0.903 0.881 0.925 - - 0 - 0.00%
2022-08-31 0 1.240 1.240 1.250 1.240 1.240 2,500 3,100 1.2400 0.903 0.903 0.910 0.903 0.903 3,433 0.9029 1.64%
2022-08-30 0 1.220 1.210 1.230 - - 0 0 - 0.888 0.881 0.896 - - 0 - 0.00%
2022-08-29 0 1.220 1.210 1.230 - - 0 0 - 0.888 0.881 0.896 - - 0 - 0.00%
2022-08-26 0 1.220 1.210 1.240 1.210 1.210 40,000 48,400 1.2100 0.888 0.881 0.903 0.881 0.881 54,935 0.8810 -1.61%
2022-08-25 0 1.240 1.220 1.260 1.240 1.240 10,000 12,400 1.2400 0.903 0.888 0.917 0.903 0.903 13,734 0.9029 0.00%
2022-08-24 0 1.240 1.200 1.240 - - 0 0 - 0.903 0.874 0.903 - - 0 - 0.00%
2022-08-23 0 1.240 1.240 1.260 - - 0 0 - 0.903 0.903 0.917 - - 0 - 1.64%
2022-08-22 0 1.220 1.210 1.250 - - 0 0 - 0.888 0.881 0.910 - - 0 - 0.00%
2022-08-19 0 1.220 1.220 1.260 1.210 1.240 10,000 12,250 1.2250 0.888 0.888 0.917 0.881 0.903 13,734 0.8920 -1.61%
2022-08-18 0 1.240 1.230 1.280 - - 0 0 - 0.903 0.896 0.932 - - 0 - 0.00%
2022-08-17 0 1.240 1.240 1.280 1.240 1.240 5,000 6,200 1.2400 0.903 0.903 0.932 0.903 0.903 6,867 0.9029 -0.80%
2022-08-16 0 1.250 1.230 1.280 1.270 1.270 5,000 6,350 1.2700 0.910 0.896 0.932 0.925 0.925 6,867 0.9247 -1.57%
2022-08-15 0 1.270 1.230 1.270 1.270 1.270 20,000 25,400 1.2700 0.925 0.896 0.925 0.925 0.925 27,468 0.9247 0.79%
2022-08-12 0 1.260 1.250 1.260 1.260 1.280 35,060 44,573 1.2713 0.917 0.910 0.917 0.917 0.932 48,151 0.9257 0.00%
2022-08-11 0 1.260 1.250 1.290 1.200 1.280 483,500 598,695 1.2383 0.917 0.910 0.939 0.874 0.932 664,027 0.9016 -6.67%
2022-08-10 0 1.350 1.260 1.410 1.350 1.350 20,000 27,000 1.3500 0.983 0.917 1.027 0.983 0.983 27,468 0.9830 0.00%
2022-08-09 0 1.350 1.280 1.410 1.350 1.350 15,000 20,250 1.3500 0.983 0.932 1.027 0.983 0.983 20,601 0.9830 0.75%
2022-08-08 0 1.340 1.230 1.410 - - 0 0 - 0.976 0.896 1.027 - - 0 - 0.00%
2022-08-05 0 1.340 1.210 1.410 - - 0 0 - 0.976 0.881 1.027 - - 0 - 0.00%
2022-08-04 0 1.340 1.250 1.360 - - 0 0 - 0.976 0.910 0.990 - - 0 - 0.00%
2022-08-03 0 1.340 1.320 1.410 1.320 1.340 15,000 19,900 1.3267 0.976 0.961 1.027 0.961 0.976 20,601 0.9660 0.75%
2022-08-02 0 1.330 1.320 1.330 - - 0 0 - 0.968 0.961 0.968 - - 0 - 0.00%
2022-08-01 0 1.330 1.320 1.410 - - 0 0 - 0.968 0.961 1.027 - - 0 - 0.00%
2022-07-29 0 1.330 1.260 1.410 - - 0 0 - 0.968 0.917 1.027 - - 0 - 0.00%
2022-07-28 0 1.330 1.270 1.410 - - 0 0 - 0.968 0.925 1.027 - - 0 - 0.00%
2022-07-27 0 1.330 1.280 1.410 - - 0 0 - 0.968 0.932 1.027 - - 0 - 0.00%
2022-07-26 0 1.330 1.250 1.410 - - 0 0 - 0.968 0.910 1.027 - - 0 - 0.00%
2022-07-25 0 1.330 1.250 1.410 - - 1,500 1,940 1.2933 0.968 0.910 1.027 - - 2,060 0.9417 0.00%
2022-07-22 0 1.330 1.280 1.410 - - 0 0 - 0.968 0.932 1.027 - - 0 - 0.00%
2022-07-21 0 1.330 1.280 1.360 1.330 1.330 50,000 66,500 1.3300 0.968 0.932 0.990 0.968 0.968 68,669 0.9684 0.00%
2022-07-20 0 1.330 1.230 1.410 - - 0 0 - 0.968 0.896 1.027 - - 0 - 0.00%
2022-07-19 0 1.330 1.330 1.410 1.330 1.330 40,000 53,200 1.3300 0.968 0.968 1.027 0.968 0.968 54,935 0.9684 0.76%
2022-07-18 0 1.320 1.310 1.330 1.320 1.330 82,000 108,280 1.3205 0.961 0.954 0.968 0.961 0.968 112,617 0.9615 -0.75%
2022-07-15 0 1.330 1.330 1.340 1.330 1.330 20,000 26,600 1.3300 0.968 0.968 0.976 0.968 0.968 27,468 0.9684 -2.21%
2022-07-14 0 1.360 1.350 1.360 1.360 1.360 12,500 17,000 1.3600 0.990 0.983 0.990 0.990 0.990 17,167 0.9903 2.26%
2022-07-13 0 1.330 1.330 1.370 - - 1,500 1,920 1.2800 0.968 0.968 0.998 - - 2,060 0.9320 0.00%
2022-07-12 0 1.330 1.320 1.390 - - 0 0 - 0.968 0.961 1.012 - - 0 - 0.00%
2022-07-11 0 1.330 1.330 1.440 1.330 1.330 50,010 66,512 1.3300 0.968 0.968 1.049 0.968 0.968 68,683 0.9684 -3.90%
2022-07-08 0 1.440 1.400 1.440 1.360 1.440 94,500 133,840 1.4163 1.008 0.980 1.008 0.952 1.008 135,035 0.9911 6.67%
2022-07-07 0 1.350 1.350 1.440 1.350 1.450 412,000 596,265 1.4472 0.945 0.945 1.008 0.945 1.015 588,726 1.0128 -1.46%
2022-07-06 0 1.370 1.350 1.370 - - 0 0 - 0.959 0.945 0.959 - - 0 - 0.00%
2022-07-05 0 1.370 1.370 1.440 1.370 1.370 2,500 3,425 1.3700 0.959 0.959 1.008 0.959 0.959 3,572 0.9587 0.74%
2022-07-04 0 1.360 1.330 1.420 - - 0 0 - 0.952 0.931 0.994 - - 0 - 0.00%
2022-06-30 0 1.360 1.330 1.420 - - 0 0 - 0.952 0.931 0.994 - - 0 - 0.00%
2022-06-29 0 1.360 1.330 1.420 - - 0 0 - 0.952 0.931 0.994 - - 0 - 0.00%
2022-06-28 0 1.360 1.330 1.440 1.360 1.390 5,000 6,875 1.3750 0.952 0.931 1.008 0.952 0.973 7,145 0.9622 -0.73%
2022-06-27 0 1.370 1.370 1.400 1.330 1.390 47,000 63,205 1.3448 0.959 0.959 0.980 0.931 0.973 67,160 0.9411 -2.84%
2022-06-24 0 1.410 1.330 1.420 1.330 1.420 85,000 113,525 1.3356 0.987 0.931 0.994 0.931 0.994 121,460 0.9347 -0.70%
2022-06-23 0 1.420 1.310 1.420 - - 0 0 - 0.994 0.917 0.994 - - 0 - 0.00%
2022-06-22 0 1.420 1.320 1.430 - - 0 0 - 0.994 0.924 1.001 - - 0 - 0.00%
2022-06-21 0 1.420 1.290 1.420 - - 0 0 - 0.994 0.903 0.994 - - 0 - 0.00%
2022-06-20 0 1.420 1.290 1.420 1.440 1.450 30,000 43,475 1.4492 0.994 0.903 0.994 1.008 1.015 42,868 1.0142 6.77%
2022-06-17 0 1.330 1.330 1.440 - - 0 0 - 0.931 0.931 1.008 - - 0 - 0.00%
2022-06-16 0 1.330 1.270 1.440 - - 0 0 - 0.931 0.889 1.008 - - 0 - 0.00%
2022-06-15 0 1.330 1.330 1.430 1.330 1.330 20,000 26,600 1.3300 0.931 0.931 1.001 0.931 0.931 28,579 0.9308 -0.75%
2022-06-14 0 1.340 1.340 1.420 1.340 1.340 80,000 107,200 1.3400 0.938 0.938 0.994 0.938 0.938 114,316 0.9378 0.00%
2022-06-13 0 1.340 1.290 1.430 1.330 1.340 5,000 6,675 1.3350 0.938 0.903 1.001 0.931 0.938 7,145 0.9343 1.52%
2022-06-10 0 1.320 1.310 1.440 1.300 1.310 30,000 39,075 1.3025 0.924 0.917 1.008 0.910 0.917 42,868 0.9115 -2.94%
2022-06-09 0 1.360 1.360 1.440 1.350 1.360 27,500 37,225 1.3536 0.952 0.952 1.008 0.945 0.952 39,296 0.9473 -5.56%
2022-06-08 0 1.440 1.320 1.440 - - 0 0 - 1.008 0.924 1.008 - - 0 - 0.00%
2022-06-07 0 1.440 1.330 1.440 1.440 1.440 5,000 7,200 1.4400 1.008 0.931 1.008 1.008 1.008 7,145 1.0077 0.00%
2022-06-06 0 1.440 1.350 1.440 - - 0 0 - 1.008 0.945 1.008 - - 0 - 0.00%
2022-06-02 0 1.440 1.410 1.440 1.440 1.440 5,000 7,200 1.4400 1.008 0.987 1.008 1.008 1.008 7,145 1.0077 2.13%
2022-06-01 0 1.410 1.350 1.420 1.410 1.410 5,000 7,050 1.4100 0.987 0.945 0.994 0.987 0.987 7,145 0.9867 0.71%
2022-05-31 0 1.400 1.340 1.410 - - 0 0 - 0.980 0.938 0.987 - - 0 - 0.00%
2022-05-30 0 1.400 1.400 1.450 1.400 1.400 15,000 21,000 1.4000 0.980 0.980 1.015 0.980 0.980 21,434 0.9797 5.26%
2022-05-27 0 1.330 1.310 1.450 1.260 1.320 25,500 32,865 1.2888 0.931 0.917 1.015 0.882 0.924 36,438 0.9019 0.76%
2022-05-26 0 1.320 1.320 1.420 1.310 1.310 5,000 6,550 1.3100 0.924 0.924 0.994 0.917 0.917 7,145 0.9168 0.00%
2022-05-25 0 1.320 1.310 1.370 - - 0 0 - 0.924 0.917 0.959 - - 0 - 0.00%
2022-05-24 0 1.320 1.300 1.410 1.320 1.320 3,200 4,210 1.3156 0.924 0.910 0.987 0.924 0.924 4,573 0.9207 -0.75%
2022-05-23 0 1.330 1.330 1.390 1.320 1.330 12,500 16,550 1.3240 0.931 0.931 0.973 0.924 0.931 17,862 0.9266 -3.62%
2022-05-20 0 1.380 1.320 1.560 1.320 1.380 25,000 33,600 1.3440 0.966 0.924 1.092 0.924 0.966 35,724 0.9406 4.55%
2022-05-19 0 1.320 1.310 1.350 - - 0 0 - 0.924 0.917 0.945 - - 0 - 0.00%
2022-05-18 0 1.320 1.320 1.380 - - 0 0 - 0.924 0.924 0.966 - - 0 - 0.00%
2022-05-17 0 1.320 1.270 1.380 - - 0 0 - 0.924 0.889 0.966 - - 0 - 0.00%
2022-05-16 0 1.320 1.250 1.400 - - 0 0 - 0.924 0.875 0.980 - - 0 - 0.00%
2022-05-13 0 1.320 1.270 1.350 1.340 1.340 27,500 36,850 1.3400 0.924 0.889 0.945 0.938 0.938 39,296 0.9378 3.13%
2022-05-12 0 1.280 1.240 1.370 - - 0 0 - 0.896 0.868 0.959 - - 0 - 0.00%
2022-05-11 0 1.280 1.260 1.320 1.210 1.280 24,000 30,395 1.2665 0.896 0.882 0.924 0.847 0.896 34,295 0.8863 -1.54%
2022-05-10 0 1.300 1.300 1.450 1.300 1.300 5,000 6,500 1.3000 0.910 0.910 1.015 0.910 0.910 7,145 0.9098 -2.26%
2022-05-06 0 1.330 1.330 1.440 1.330 1.330 22,500 29,925 1.3300 0.931 0.931 1.008 0.931 0.931 32,151 0.9308 -1.48%
2022-05-05 0 1.350 1.350 1.440 - - 0 0 - 0.945 0.945 1.008 - - 0 - 0.00%
2022-05-04 0 1.350 1.350 1.440 - - 0 0 - 0.945 0.945 1.008 - - 0 - 0.00%
2022-05-03 0 1.350 1.350 1.440 - - 0 0 - 0.945 0.945 1.008 - - 0 - 0.75%
2022-04-29 0 1.340 1.320 1.450 - - 0 0 - 0.938 0.924 1.015 - - 0 - 0.00%
2022-04-28 0 1.340 1.320 1.450 - - 0 0 - 0.938 0.924 1.015 - - 0 - 0.00%
2022-04-27 0 1.340 1.320 1.380 - - 0 0 - 0.938 0.924 0.966 - - 0 - 0.00%
2022-04-26 0 1.340 1.320 1.450 - - 0 0 - 0.938 0.924 1.015 - - 0 - 0.00%
2022-04-25 0 1.340 1.340 1.450 1.340 1.360 22,500 30,200 1.3422 0.938 0.938 1.015 0.938 0.952 32,151 0.9393 -2.90%
2022-04-22 0 1.380 1.330 1.400 - - 0 0 - 0.966 0.931 0.980 - - 0 - 0.00%
2022-04-21 0 1.380 1.380 1.450 1.380 1.380 25,000 34,500 1.3800 0.966 0.966 1.015 0.966 0.966 35,724 0.9657 0.73%
2022-04-20 0 1.370 1.340 1.440 - - 0 0 - 0.959 0.938 1.008 - - 0 - 0.00%
2022-04-19 0 1.370 1.320 1.440 1.370 1.370 12,500 17,125 1.3700 0.959 0.924 1.008 0.959 0.959 17,862 0.9587 -0.72%
2022-04-14 0 1.380 1.320 1.380 - - 0 0 - 0.966 0.924 0.966 - - 0 - 0.00%
2022-04-13 0 1.380 1.320 1.420 - - 0 0 - 0.966 0.924 0.994 - - 0 - 0.00%
2022-04-12 0 1.380 1.330 1.440 1.320 1.380 8,792 11,167 1.2701 0.966 0.931 1.008 0.924 0.966 12,563 0.8889 -1.43%
2022-04-11 0 1.400 1.230 1.400 1.400 1.400 5,000 7,000 1.4000 0.980 0.861 0.980 0.980 0.980 7,145 0.9797 -2.10%
2022-04-08 0 1.430 1.400 1.430 - - 2,500 3,575 1.4300 1.001 0.980 1.001 - - 3,572 1.0007 -0.69%
2022-04-07 0 1.440 1.400 1.440 - - 0 0 - 1.008 0.980 1.008 - - 0 - -0.69%
2022-04-06 0 1.450 1.420 1.450 - - 0 0 - 1.015 0.994 1.015 - - 0 - 0.00%
2022-04-04 0 1.450 1.420 1.450 1.450 1.450 105,000 152,250 1.4500 1.015 0.994 1.015 1.015 1.015 150,039 1.0147 2.11%
2022-04-01 0 1.420 1.410 1.420 1.400 1.420 17,500 24,675 1.4100 0.994 0.987 0.994 0.980 0.994 25,007 0.9867 2.90%
2022-03-31 0 1.380 1.350 1.400 1.200 1.380 22,500 29,925 1.3300 0.966 0.945 0.980 0.840 0.966 32,151 0.9308 0.00%
2022-03-30 0 1.380 1.300 1.410 - - 0 0 - 0.966 0.910 0.987 - - 0 - 0.00%
2022-03-29 0 1.380 1.380 1.440 1.380 1.390 10,000 13,850 1.3850 0.966 0.966 1.008 0.966 0.973 14,289 0.9692 -4.17%
2022-03-28 0 1.440 1.400 1.440 1.320 1.440 48,500 67,135 1.3842 1.008 0.980 1.008 0.924 1.008 69,304 0.9687 4.35%
2022-03-25 0 1.380 1.380 1.400 1.380 1.380 2,500 3,450 1.3800 0.966 0.966 0.980 0.966 0.966 3,572 0.9657 0.00%
2022-03-24 0 1.380 1.380 1.400 - - 0 0 - 0.966 0.966 0.980 - - 0 - 0.00%
2022-03-23 0 1.380 1.320 1.400 - - 0 0 - 0.966 0.924 0.980 - - 0 - 0.00%
2022-03-22 0 1.380 1.330 1.440 1.380 1.440 55,000 77,800 1.4145 0.966 0.931 1.008 0.966 1.008 78,592 0.9899 11.29%
2022-03-21 0 1.240 1.240 1.380 1.240 1.240 5,000 6,200 1.2400 0.868 0.868 0.966 0.868 0.868 7,145 0.8678 0.00%
2022-03-18 0 1.240 1.230 1.240 1.230 1.240 25,000 30,975 1.2390 0.868 0.861 0.868 0.861 0.868 35,724 0.8671 1.64%
2022-03-17 0 1.220 1.200 1.300 - - 0 0 - 0.854 0.840 0.910 - - 0 - 0.00%
2022-03-16 0 1.220 1.200 1.380 - - 0 0 - 0.854 0.840 0.966 - - 0 - 0.00%
2022-03-15 0 1.220 1.080 1.420 1.220 1.280 20,000 24,600 1.2300 0.854 0.756 0.994 0.854 0.896 28,579 0.8608 -8.96%
2022-03-14 0 1.340 1.310 1.340 1.340 1.340 20,000 26,800 1.3400 0.938 0.917 0.938 0.938 0.938 28,579 0.9378 0.00%
2022-03-11 0 1.340 1.310 1.430 - - 0 0 - 0.938 0.917 1.001 - - 0 - 0.00%
2022-03-10 0 1.340 1.280 1.340 1.340 1.350 5,000 6,725 1.3450 0.938 0.896 0.938 0.938 0.945 7,145 0.9413 -1.47%
2022-03-09 0 1.360 1.300 1.430 - - 0 0 - 0.952 0.910 1.001 - - 0 - 0.00%
2022-03-08 0 1.360 1.350 1.360 1.360 1.360 200,000 272,000 1.3600 0.952 0.945 0.952 0.952 0.952 285,789 0.9518 0.74%
2022-03-07 0 1.350 1.300 1.350 1.350 1.370 25,000 34,150 1.3660 0.945 0.910 0.945 0.945 0.959 35,724 0.9559 -1.46%
2022-03-04 0 1.370 1.370 1.400 - - 0 0 - 0.959 0.959 0.980 - - 0 - 0.00%
2022-03-03 0 1.370 1.370 1.400 - - 0 0 - 0.959 0.959 0.980 - - 0 - 0.00%
2022-03-02 0 1.370 1.360 1.400 - - 0 0 - 0.959 0.952 0.980 - - 0 - 0.00%
2022-03-01 0 1.370 1.360 1.400 1.370 1.440 17,500 24,725 1.4129 0.959 0.952 0.980 0.959 1.008 25,007 0.9887 0.74%
2022-02-28 0 1.360 1.350 1.450 - - 0 0 - 0.952 0.945 1.015 - - 0 - 0.00%
2022-02-25 0 1.360 1.360 1.420 - - 0 0 - 0.952 0.952 0.994 - - 0 - 0.74%
2022-02-24 0 1.350 1.350 1.420 1.350 1.350 2,500 3,375 1.3500 0.945 0.945 0.994 0.945 0.945 3,572 0.9448 -2.88%
2022-02-23 0 1.390 1.370 1.440 1.390 1.390 15,000 20,850 1.3900 0.973 0.959 1.008 0.973 0.973 21,434 0.9727 -0.71%
2022-02-22 0 1.400 1.390 1.440 1.400 1.400 20,000 28,000 1.4000 0.980 0.973 1.008 0.980 0.980 28,579 0.9797 0.00%
2022-02-21 0 1.400 1.400 1.440 1.400 1.450 177,500 254,100 1.4315 0.980 0.980 1.008 0.980 1.015 253,638 1.0018 -0.71%
2022-02-18 0 1.410 1.410 1.430 - - 0 0 - 0.987 0.987 1.001 - - 0 - 0.00%
2022-02-17 0 1.410 1.410 1.430 1.410 1.430 15,000 21,250 1.4167 0.987 0.987 1.001 0.987 1.001 21,434 0.9914 1.44%
2022-02-16 0 1.390 1.390 1.430 - - 0 0 - 0.973 0.973 1.001 - - 0 - 0.72%
2022-02-15 0 1.380 1.380 1.440 1.380 1.390 5,000 6,925 1.3850 0.966 0.966 1.008 0.966 0.973 7,145 0.9692 -0.72%
2022-02-14 0 1.390 1.390 1.440 1.390 1.420 10,000 14,125 1.4125 0.973 0.973 1.008 0.973 0.994 14,289 0.9885 -2.11%
2022-02-11 0 1.420 1.420 1.440 1.400 1.420 12,500 17,650 1.4120 0.994 0.994 1.008 0.980 0.994 17,862 0.9881 -1.39%
2022-02-10 0 1.440 1.410 1.440 1.440 1.450 37,500 54,100 1.4427 1.008 0.987 1.008 1.008 1.015 53,585 1.0096 5.11%
2022-02-09 0 1.370 1.370 1.430 1.320 1.440 125,000 169,925 1.3594 0.959 0.959 1.001 0.924 1.008 178,618 0.9513 -4.86%
2022-02-08 0 1.440 1.390 1.440 - - 0 0 - 1.008 0.973 1.008 - - 0 - 0.00%
2022-02-07 0 1.440 1.400 1.440 1.450 1.450 10,000 14,500 1.4500 1.008 0.980 1.008 1.015 1.015 14,289 1.0147 -0.69%
2022-02-04 0 1.450 1.380 1.450 1.450 1.450 30,000 43,500 1.4500 1.015 0.966 1.015 1.015 1.015 42,868 1.0147 5.84%
2022-01-31 0 1.370 1.370 1.420 1.360 1.420 32,500 44,875 1.3808 0.959 0.959 0.994 0.952 0.994 46,441 0.9663 -2.14%
2022-01-28 0 1.400 1.400 1.600 1.400 1.450 32,500 47,000 1.4462 0.980 0.980 1.120 0.980 1.015 46,441 1.0120 -1.41%
2022-01-27 0 1.420 1.420 1.460 1.420 1.460 32,500 46,575 1.4331 0.994 0.994 1.022 0.994 1.022 46,441 1.0029 0.00%
2022-01-26 0 1.420 1.420 1.490 1.420 1.500 287,500 414,400 1.4414 0.994 0.994 1.043 0.994 1.050 410,822 1.0087 -8.97%
2022-01-25 0 1.560 1.500 1.560 1.560 1.570 10,000 15,625 1.5625 1.092 1.050 1.092 1.092 1.099 14,289 1.0935 0.00%
2022-01-24 0 1.560 1.560 1.780 - - 0 0 - 1.092 1.092 1.246 - - 0 - 0.00%
2022-01-21 0 1.560 1.560 1.770 - - 0 0 - 1.092 1.092 1.239 - - 0 - 1.96%
2022-01-20 0 1.530 1.530 1.770 - - 0 0 - 1.071 1.071 1.239 - - 0 - 0.66%
2022-01-19 0 1.520 1.520 1.780 1.500 1.570 20,000 30,425 1.5213 1.064 1.064 1.246 1.050 1.099 28,579 1.0646 -3.18%
2022-01-18 0 1.570 1.570 1.780 - - 0 0 - 1.099 1.099 1.246 - - 0 - 0.00%
2022-01-17 0 1.570 1.560 1.780 1.570 1.590 40,000 63,300 1.5825 1.099 1.092 1.246 1.099 1.113 57,158 1.1075 -0.63%
2022-01-14 0 1.580 1.580 1.780 1.580 1.580 10,000 15,800 1.5800 1.106 1.106 1.246 1.106 1.106 14,289 1.1057 0.00%
2022-01-13 0 1.580 1.580 1.780 - - 0 0 - 1.106 1.106 1.246 - - 0 - 0.00%
2022-01-12 0 1.580 1.570 1.780 - - 0 0 - 1.106 1.099 1.246 - - 0 - 0.00%
2022-01-11 0 1.580 1.580 1.780 - - 0 0 - 1.106 1.106 1.246 - - 0 - 0.00%
2022-01-10 0 1.580 1.570 1.790 - - 0 0 - 1.106 1.099 1.253 - - 0 - 0.00%
2022-01-07 0 1.580 1.580 1.790 1.570 1.580 5,000 7,875 1.5750 1.106 1.106 1.253 1.099 1.106 7,145 1.1022 0.00%
2022-01-06 0 1.580 1.570 1.790 - - 0 0 - 1.106 1.099 1.253 - - 0 - 0.00%
2022-01-05 0 1.580 1.570 1.790 1.580 1.580 10,000 15,800 1.5800 1.106 1.099 1.253 1.106 1.106 14,289 1.1057 0.00%
2022-01-04 0 1.580 1.580 1.790 - - 0 0 - 1.106 1.106 1.253 - - 0 - 0.00%
2022-01-03 0 1.580 1.560 1.790 - - 0 0 - 1.106 1.092 1.253 - - 0 - 0.00%
2021-12-31 0 1.580 1.580 1.790 - - 0 0 - 1.106 1.106 1.253 - - 0 - 0.00%
2021-12-30 0 1.580 1.580 1.790 - - 0 0 - 1.106 1.106 1.253 - - 0 - 0.00%
2021-12-29 0 1.580 1.550 1.790 1.580 1.580 10,000 15,800 1.5800 1.106 1.085 1.253 1.106 1.106 14,289 1.1057 -0.63%
2021-12-28 0 1.590 1.550 1.600 1.590 1.600 40,000 63,800 1.5950 1.113 1.085 1.120 1.113 1.120 57,158 1.1162 -0.62%
2021-12-24 0 1.600 1.550 1.600 - - 0 0 - 1.120 1.085 1.120 - - 0 - 0.00%
2021-12-23 0 1.600 1.530 1.600 1.600 1.600 55,000 88,000 1.6000 1.120 1.071 1.120 1.120 1.120 78,592 1.1197 0.00%
2021-12-22 0 1.600 1.530 1.600 - - 0 0 - 1.120 1.071 1.120 - - 0 - 0.00%
2021-12-21 0 1.600 1.500 1.790 1.600 1.600 51,000 81,470 1.5975 1.120 1.050 1.253 1.120 1.120 72,876 1.1179 -2.44%
2021-12-20 0 1.640 1.530 1.640 - - 0 0 - 1.148 1.071 1.148 - - 0 - -0.61%
2021-12-17 0 1.650 1.580 1.650 - - 0 0 - 1.155 1.106 1.155 - - 0 - 0.00%
2021-12-16 0 1.650 1.560 1.660 1.650 1.650 5,000 8,250 1.6500 1.155 1.092 1.162 1.155 1.155 7,145 1.1547 -0.60%
2021-12-15 0 1.660 1.650 1.790 - - 0 0 - 1.162 1.155 1.253 - - 0 - 0.00%
2021-12-14 0 1.660 1.630 1.660 - - 0 0 - 1.162 1.141 1.162 - - 0 - -0.60%
2021-12-13 0 1.670 1.630 1.690 1.670 1.670 10,000 16,700 1.6700 1.169 1.141 1.183 1.169 1.169 14,289 1.1687 1.21%
2021-12-10 0 1.650 1.630 1.690 - - 0 0 - 1.155 1.141 1.183 - - 0 - 0.00%
2021-12-09 0 1.650 1.630 1.690 - - 0 0 - 1.155 1.141 1.183 - - 0 - 0.00%
2021-12-08 0 1.650 1.550 1.690 - - 0 0 - 1.155 1.085 1.183 - - 0 - 0.00%
2021-12-07 0 1.650 1.550 1.690 - - 0 0 - 1.155 1.085 1.183 - - 0 - 0.00%
2021-12-06 0 1.650 1.550 1.690 1.640 1.650 10,000 16,450 1.6450 1.155 1.085 1.183 1.148 1.155 14,289 1.1512 0.61%
2021-12-03 0 1.640 1.560 1.650 - - 0 0 - 1.148 1.092 1.155 - - 0 - 0.00%
2021-12-02 0 1.640 1.560 1.650 - - 0 0 - 1.148 1.092 1.155 - - 0 - 0.00%
2021-12-01 0 1.640 1.560 1.650 - - 0 0 - 1.148 1.092 1.155 - - 0 - 0.00%
2021-11-30 0 1.640 1.620 1.650 - - 0 0 - 1.148 1.134 1.155 - - 0 - 0.00%
2021-11-29 0 1.640 1.620 1.650 1.640 1.640 10,000 16,400 1.6400 1.148 1.134 1.155 1.148 1.148 14,289 1.1477 1.23%
2021-11-26 0 1.620 1.620 1.650 - - 0 0 - 1.134 1.134 1.155 - - 0 - 0.00%
2021-11-25 0 1.620 1.620 1.650 - - 0 0 - 1.134 1.134 1.155 - - 0 - 0.62%
2021-11-24 0 1.610 1.590 1.650 - - 0 0 - 1.127 1.113 1.155 - - 0 - 0.00%
2021-11-23 0 1.610 1.610 1.650 - - 0 0 - 1.127 1.127 1.155 - - 0 - 0.00%
2021-11-22 0 1.610 1.610 1.650 - - 0 0 - 1.127 1.127 1.155 - - 0 - 0.00%
2021-11-19 0 1.610 1.610 1.650 - - 0 0 - 1.127 1.127 1.155 - - 0 - 0.00%
2021-11-18 0 1.610 1.610 1.680 1.600 1.600 2,500 4,000 1.6000 1.127 1.127 1.176 1.120 1.120 3,572 1.1197 -4.17%
2021-11-17 0 1.680 1.580 1.690 1.660 1.680 5,000 8,350 1.6700 1.176 1.106 1.183 1.162 1.176 7,145 1.1687 1.82%
2021-11-16 0 1.650 1.590 1.650 - - 0 0 - 1.155 1.113 1.155 - - 0 - 0.00%
2021-11-15 0 1.650 1.580 1.650 - - 0 0 - 1.155 1.106 1.155 - - 0 - 0.00%
2021-11-12 0 1.650 1.620 1.680 - - 0 0 - 1.155 1.134 1.176 - - 0 - 0.00%
2021-11-11 0 1.650 1.580 1.680 1.650 1.650 10,000 16,500 1.6500 1.155 1.106 1.176 1.155 1.155 14,289 1.1547 0.00%
2021-11-10 0 1.650 1.650 1.680 - - 0 0 - 1.155 1.155 1.176 - - 0 - 0.61%
2021-11-09 0 1.640 1.640 1.690 - - 0 0 - 1.148 1.148 1.183 - - 0 - 1.23%
2021-11-08 0 1.620 1.620 1.700 - - 0 0 - 1.134 1.134 1.190 - - 0 - 0.62%
2021-11-05 0 1.610 1.590 1.750 - - 0 0 - 1.127 1.113 1.225 - - 0 - 0.00%
2021-11-04 0 1.610 1.580 1.750 1.610 1.610 20,000 32,200 1.6100 1.127 1.106 1.225 1.127 1.127 28,579 1.1267 0.00%
2021-11-03 0 1.610 1.570 1.610 - - 0 0 - 1.127 1.099 1.127 - - 0 - 0.00%
2021-11-02 0 1.610 1.610 1.750 - - 0 0 - 1.127 1.127 1.225 - - 0 - 0.00%
2021-11-01 0 1.610 1.570 1.610 1.610 1.610 2,500 4,025 1.6100 1.127 1.099 1.127 1.127 1.127 3,572 1.1267 0.00%
2021-10-29 0 1.610 1.590 1.750 - - 0 0 - 1.127 1.113 1.225 - - 0 - 0.00%
2021-10-28 0 1.610 1.610 1.770 1.590 1.610 65,000 104,025 1.6004 1.127 1.127 1.239 1.113 1.127 92,882 1.1200 -3.01%
2021-10-27 0 1.660 1.620 1.770 - - 0 0 - 1.162 1.134 1.239 - - 0 - 0.00%
2021-10-26 0 1.660 1.610 1.770 1.660 1.660 7,500 12,450 1.6600 1.162 1.127 1.239 1.162 1.162 10,717 1.1617 0.00%
2021-10-25 0 1.660 1.610 1.770 1.660 1.670 7,500 12,475 1.6633 1.162 1.127 1.239 1.162 1.169 10,717 1.1640 -1.19%
2021-10-22 0 1.680 1.670 1.770 - - 0 0 - 1.176 1.169 1.239 - - 0 - 0.00%
2021-10-21 0 1.680 1.660 1.680 1.680 1.680 2,500 4,200 1.6800 1.176 1.162 1.176 1.176 1.176 3,572 1.1757 -1.18%
2021-10-20 0 1.700 1.680 1.770 - - 0 0 - 1.190 1.176 1.239 - - 0 - 0.00%
2021-10-19 0 1.700 1.660 1.730 - - 0 0 - 1.190 1.162 1.211 - - 0 - 0.00%
2021-10-18 0 1.700 1.680 1.770 - - 0 0 - 1.190 1.176 1.239 - - 0 - 0.00%
2021-10-15 0 1.700 1.700 1.770 1.700 1.700 5,000 8,500 1.7000 1.190 1.190 1.239 1.190 1.190 7,145 1.1897 1.80%
2021-10-12 0 1.670 1.650 1.770 - - 0 0 - 1.169 1.155 1.239 - - 0 - 0.00%
2021-10-11 0 1.670 1.660 1.770 - - 0 0 - 1.169 1.162 1.239 - - 0 - 0.00%
2021-10-08 0 1.670 1.660 1.770 - - 0 0 - 1.169 1.162 1.239 - - 0 - 0.00%
2021-10-07 0 1.670 1.670 1.750 - - 0 0 - 1.169 1.169 1.225 - - 0 - 1.21%
2021-10-06 0 1.650 1.630 1.700 - - 0 0 - 1.155 1.141 1.190 - - 0 - 0.00%
2021-10-05 0 1.650 1.630 1.690 1.650 1.650 2,500 4,125 1.6500 1.155 1.141 1.183 1.155 1.155 3,572 1.1547 -1.32%
2021-10-04 0 1.672 1.660 1.770 - - 0 0 - 1.170 1.162 1.239 - - 0 - 0.00%
2021-09-30 0 1.700 1.690 1.770 1.700 1.710 35,000 59,550 1.7014 1.170 1.163 1.218 1.170 1.177 50,851 1.1711 0.00%
2021-09-29 0 1.700 1.690 1.700 1.690 1.700 80,000 135,500 1.6938 1.170 1.163 1.170 1.163 1.170 116,230 1.1658 -0.58%
2021-09-28 0 1.710 1.700 1.800 - - 0 0 - 1.177 1.170 1.239 - - 0 - 0.00%
2021-09-27 0 1.710 1.710 1.800 - - 0 0 - 1.177 1.177 1.239 - - 0 - 0.00%
2021-09-24 0 1.710 1.710 1.800 1.710 1.710 4,500 7,615 1.6922 1.177 1.177 1.239 1.177 1.177 6,538 1.1647 -2.29%
2021-09-23 0 1.750 1.710 1.800 - - 0 0 - 1.205 1.177 1.239 - - 0 - 0.00%
2021-09-21 0 1.750 1.710 1.800 - - 0 0 - 1.205 1.177 1.239 - - 0 - 0.00%
2021-09-20 0 1.750 1.700 1.800 1.750 1.750 5,000 8,750 1.7500 1.205 1.170 1.239 1.205 1.205 7,264 1.2045 -1.69%
2021-09-17 0 1.780 1.780 1.850 1.780 1.780 2,500 4,450 1.7800 1.225 1.225 1.273 1.225 1.225 3,632 1.2252 -3.78%
2021-09-16 0 1.850 1.740 1.850 1.740 1.900 55,000 97,525 1.7732 1.273 1.198 1.273 1.198 1.308 79,908 1.2205 3.93%
2021-09-15 0 1.780 1.740 1.870 1.780 1.780 15,000 26,700 1.7800 1.225 1.198 1.287 1.225 1.225 21,793 1.2252 0.00%
2021-09-14 0 1.780 1.710 1.780 1.780 1.780 201,000 357,700 1.7796 1.225 1.177 1.225 1.225 1.225 292,028 1.2249 0.00%
2021-09-13 0 1.780 1.730 1.780 - - 0 0 - 1.225 1.191 1.225 - - 0 - 0.00%
2021-09-10 0 1.780 1.730 1.780 - - 0 0 - 1.225 1.191 1.225 - - 0 - 0.00%
2021-09-09 0 1.780 1.740 1.780 - - 0 0 - 1.225 1.198 1.225 - - 0 - 0.00%
2021-09-08 0 1.780 1.730 1.780 - - 0 0 - 1.225 1.191 1.225 - - 0 - 0.00%
2021-09-07 0 1.780 1.730 1.780 1.780 1.780 2,500 4,450 1.7800 1.225 1.191 1.225 1.225 1.225 3,632 1.2252 0.00%
2021-09-06 0 1.780 1.740 1.780 - - 0 0 - 1.225 1.198 1.225 - - 0 - 0.00%
2021-09-03 0 1.780 1.730 1.780 - - 0 0 - 1.225 1.191 1.225 - - 0 - 0.00%
2021-09-02 0 1.780 1.730 1.790 1.780 1.780 20,000 35,600 1.7800 1.225 1.191 1.232 1.225 1.225 29,058 1.2252 -0.56%
2021-09-01 0 1.790 1.740 1.790 1.750 1.790 7,500 13,225 1.7633 1.232 1.198 1.232 1.205 1.232 10,897 1.2137 2.29%
2021-08-31 0 1.750 1.730 1.750 - - 0 0 - 1.205 1.191 1.205 - - 0 - 0.00%
2021-08-30 0 1.750 1.730 1.790 1.750 1.800 62,500 109,825 1.7572 1.205 1.191 1.232 1.205 1.239 90,805 1.2095 -2.78%
2021-08-27 0 1.800 1.780 1.800 1.780 1.810 35,000 62,375 1.7821 1.239 1.225 1.239 1.225 1.246 50,851 1.2266 1.12%
2021-08-26 0 1.780 1.760 1.780 - - 50,000 89,500 1.7900 1.225 1.211 1.225 - - 72,644 1.2320 -1.11%
2021-08-25 0 1.800 1.730 1.800 1.800 1.800 10,000 18,000 1.8000 1.239 1.191 1.239 1.239 1.239 14,529 1.2389 0.00%
2021-08-24 0 1.800 1.710 1.800 - - 0 0 - 1.239 1.177 1.239 - - 0 - 0.00%
2021-08-23 0 1.800 1.710 1.800 - - 0 0 - 1.239 1.177 1.239 - - 0 - 0.00%
2021-08-20 0 1.800 1.750 1.800 1.770 1.800 20,000 35,550 1.7775 1.239 1.205 1.239 1.218 1.239 29,058 1.2234 -1.10%
2021-08-19 0 1.820 1.800 1.820 - - 0 0 - 1.253 1.239 1.253 - - 0 - 0.00%
2021-08-18 0 1.820 1.770 1.830 1.770 1.830 18,500 33,580 1.8151 1.253 1.218 1.260 1.218 1.260 26,878 1.2493 2.25%
2021-08-17 0 1.780 1.780 1.840 1.770 1.900 32,500 59,850 1.8415 1.225 1.225 1.266 1.218 1.308 47,218 1.2675 -3.26%
2021-08-16 0 1.840 1.840 1.890 1.790 1.790 17,500 31,325 1.7900 1.266 1.266 1.301 1.232 1.232 25,425 1.2320 1.66%
2021-08-13 0 1.810 1.810 1.900 - - 0 0 - 1.246 1.246 1.308 - - 0 - 2.26%
2021-08-12 0 1.770 1.760 1.810 - - 0 0 - 1.218 1.211 1.246 - - 0 - 0.00%
2021-08-11 0 1.770 1.770 1.810 1.770 1.770 2,500 4,425 1.7700 1.218 1.218 1.246 1.218 1.218 3,632 1.2183 -2.21%
2021-08-10 0 1.810 1.760 1.810 1.730 1.820 52,500 92,875 1.7690 1.246 1.211 1.246 1.191 1.253 76,276 1.2176 2.84%
2021-08-09 0 1.760 1.760 1.810 1.760 1.780 32,500 57,300 1.7631 1.211 1.211 1.246 1.211 1.225 47,218 1.2135 -2.22%
2021-08-06 0 1.800 1.780 1.900 - - 0 0 - 1.239 1.225 1.308 - - 0 - 0.00%
2021-08-05 0 1.800 1.800 1.920 1.800 1.800 2,500 4,500 1.8000 1.239 1.239 1.322 1.239 1.239 3,632 1.2389 -1.64%
2021-08-04 0 1.830 1.780 1.830 1.820 1.830 67,500 123,400 1.8281 1.260 1.225 1.260 1.253 1.260 98,069 1.2583 1.67%
2021-08-03 0 1.800 1.800 1.820 - - 10 18 1.8000 1.239 1.239 1.253 - - 15 1.2389 0.00%
2021-08-02 0 1.800 1.770 1.820 - - 0 0 - 1.239 1.218 1.253 - - 0 - 0.00%
2021-07-30 0 1.800 1.770 1.800 1.760 1.800 89,500 160,175 1.7897 1.239 1.218 1.239 1.211 1.239 130,032 1.2318 -1.64%
2021-07-29 0 1.830 1.800 1.840 1.770 1.830 32,000 56,785 1.7745 1.260 1.239 1.266 1.218 1.260 46,492 1.2214 -1.08%
2021-07-28 0 1.850 1.770 1.850 - - 0 0 - 1.273 1.218 1.273 - - 0 - 0.00%
2021-07-27 0 1.850 1.770 1.890 1.800 1.850 15,000 27,250 1.8167 1.273 1.218 1.301 1.239 1.273 21,793 1.2504 2.78%
2021-07-26 0 1.800 1.760 1.850 - - 0 0 - 1.239 1.211 1.273 - - 0 - 0.00%
2021-07-23 0 1.800 1.760 1.800 - - 0 0 - 1.239 1.211 1.239 - - 0 - 0.00%
2021-07-22 0 1.800 1.760 1.850 - - 0 0 - 1.239 1.211 1.273 - - 0 - 0.00%
2021-07-21 0 1.800 1.760 1.850 - - 0 0 - 1.239 1.211 1.273 - - 0 - 0.00%
2021-07-20 0 1.800 1.770 1.800 - - 0 0 - 1.239 1.218 1.239 - - 0 - 0.00%
2021-07-19 0 1.800 1.770 1.850 1.800 1.800 25,000 45,000 1.8000 1.239 1.218 1.273 1.239 1.239 36,322 1.2389 -2.70%
2021-07-16 0 1.850 1.800 1.860 1.850 1.850 12,500 23,125 1.8500 1.273 1.239 1.280 1.273 1.273 18,161 1.2733 0.00%
2021-07-15 0 1.850 1.810 1.900 1.850 1.900 12,500 23,625 1.8900 1.273 1.246 1.308 1.273 1.308 18,161 1.3009 -1.60%
2021-07-14 0 1.880 1.800 1.880 1.880 1.880 22,500 42,300 1.8800 1.294 1.239 1.294 1.294 1.294 32,690 1.2940 1.62%
2021-07-13 0 1.850 1.800 1.850 1.870 1.870 7,500 14,025 1.8700 1.273 1.239 1.273 1.287 1.287 10,897 1.2871 -0.54%
2021-07-12 0 1.860 1.800 1.860 - - 0 0 - 1.280 1.239 1.280 - - 0 - -0.53%
2021-07-09 0 1.870 1.870 1.890 1.830 1.870 84,000 155,230 1.8480 1.287 1.287 1.301 1.260 1.287 122,042 1.2719 2.19%
2021-07-08 0 1.830 1.800 1.830 1.800 1.840 80,000 145,750 1.8219 1.260 1.239 1.260 1.239 1.266 116,230 1.2540 2.23%
2021-07-07 0 1.790 1.790 1.820 1.790 1.790 5,000 8,950 1.7900 1.232 1.232 1.253 1.232 1.232 7,264 1.2320 1.70%
2021-07-06 0 1.760 1.760 1.820 1.760 1.760 14,500 25,460 1.7559 1.211 1.211 1.253 1.211 1.211 21,067 1.2085 -2.87%
2021-07-05 0 1.812 1.810 1.910 - - 0 0 - 1.247 1.246 1.315 - - 0 - 0.00%
2021-07-02 0 1.850 1.850 1.940 1.820 1.850 55,500 101,290 1.8250 1.247 1.247 1.308 1.227 1.247 82,326 1.2304 1.65%
2021-06-30 0 1.820 1.760 1.820 1.810 1.820 5,000 9,075 1.8150 1.227 1.187 1.227 1.220 1.227 7,417 1.2236 2.25%
2021-06-29 0 1.780 1.760 1.820 1.730 1.800 46,500 81,495 1.7526 1.200 1.187 1.227 1.166 1.213 68,976 1.1815 -2.73%
2021-06-28 0 1.830 1.800 1.830 - - 0 0 - 1.234 1.213 1.234 - - 0 - 0.00%
2021-06-25 0 1.830 1.800 1.850 - - 0 0 - 1.234 1.213 1.247 - - 0 - 0.00%
2021-06-24 0 1.830 1.780 1.850 - - 0 0 - 1.234 1.200 1.247 - - 0 - 0.00%
2021-06-23 0 1.830 1.800 1.840 - - 0 0 - 1.234 1.213 1.240 - - 0 - 0.00%
2021-06-22 0 1.830 1.800 1.850 1.830 1.830 7,500 13,725 1.8300 1.234 1.213 1.247 1.234 1.234 11,125 1.2337 1.67%
2021-06-21 0 1.800 1.790 1.830 1.760 1.800 58,000 103,810 1.7898 1.213 1.207 1.234 1.187 1.213 86,034 1.2066 -2.17%
2021-06-18 0 1.840 1.800 1.950 - - 0 0 - 1.240 1.213 1.315 - - 0 - 0.00%
2021-06-17 0 1.840 1.800 1.950 - - 0 0 - 1.240 1.213 1.315 - - 0 - 0.00%
2021-06-16 0 1.840 1.800 1.880 1.840 1.840 4,500 8,140 1.8089 1.240 1.213 1.267 1.240 1.240 6,675 1.2195 -2.13%
2021-06-15 0 1.880 1.800 1.880 1.880 1.880 35,000 65,800 1.8800 1.267 1.213 1.267 1.267 1.267 51,917 1.2674 0.00%
2021-06-11 0 1.880 1.800 1.980 1.880 1.880 10,000 18,800 1.8800 1.267 1.213 1.335 1.267 1.267 14,833 1.2674 -2.08%
2021-06-10 0 1.920 1.810 1.980 - - 0 0 - 1.294 1.220 1.335 - - 0 - 0.00%
2021-06-09 0 1.920 1.820 1.920 - - 0 0 - 1.294 1.227 1.294 - - 0 - -1.03%
2021-06-08 0 1.940 1.810 1.940 1.940 1.940 5,000 9,700 1.9400 1.308 1.220 1.308 1.308 1.308 7,417 1.3079 2.65%
2021-06-07 0 1.890 1.880 1.940 - - 0 0 - 1.274 1.267 1.308 - - 0 - 0.00%
2021-06-04 0 1.890 1.830 1.890 - - 0 0 - 1.274 1.234 1.274 - - 0 - -0.53%
2021-06-03 0 1.900 1.800 1.900 1.830 1.900 10,000 18,675 1.8675 1.281 1.213 1.281 1.234 1.281 14,833 1.2590 2.70%
2021-06-02 0 1.850 1.790 1.850 - - 0 0 - 1.247 1.207 1.247 - - 0 - 0.00%
2021-06-01 0 1.850 1.780 1.850 - - 0 0 - 1.247 1.200 1.247 - - 0 - 0.00%
2021-05-31 0 1.850 1.760 1.900 1.850 1.850 10,000 18,500 1.8500 1.247 1.187 1.281 1.247 1.247 14,833 1.2472 0.54%
2021-05-28 0 1.840 1.770 1.840 - - 0 0 - 1.240 1.193 1.240 - - 0 - 0.00%
2021-05-27 0 1.840 1.770 1.840 - - 0 0 - 1.240 1.193 1.240 - - 0 - 0.00%
2021-05-26 0 1.840 1.770 1.840 - - 0 0 - 1.240 1.193 1.240 - - 0 - 0.00%
2021-05-25 0 1.840 1.800 1.840 - - 0 0 - 1.240 1.213 1.240 - - 0 - 0.00%
2021-05-24 0 1.840 1.800 1.840 1.840 1.840 7,500 13,800 1.8400 1.240 1.213 1.240 1.240 1.240 11,125 1.2404 0.00%
2021-05-21 0 1.840 1.800 1.840 - - 0 0 - 1.240 1.213 1.240 - - 0 - 0.00%
2021-05-20 0 1.840 1.820 1.840 - - 0 0 - 1.240 1.227 1.240 - - 0 - 0.00%
2021-05-18 0 1.840 1.810 1.880 - - 0 0 - 1.240 1.220 1.267 - - 0 - 0.00%
2021-05-17 0 1.840 1.820 1.880 - - 0 0 - 1.240 1.227 1.267 - - 0 - 0.00%
2021-05-14 0 1.840 1.810 1.870 - - 0 0 - 1.240 1.220 1.261 - - 0 - 0.00%
2021-05-13 0 1.840 1.800 1.840 - - 0 0 - 1.240 1.213 1.240 - - 0 - -0.54%
2021-05-12 0 1.850 1.800 1.850 - - 0 0 - 1.247 1.213 1.247 - - 0 - -0.54%
2021-05-11 0 1.860 1.860 1.880 - - 0 0 - 1.254 1.254 1.267 - - 0 - 0.00%
2021-05-10 0 1.860 1.860 1.880 1.850 1.860 17,500 32,500 1.8571 1.254 1.254 1.267 1.247 1.254 25,959 1.2520 0.54%
2021-05-07 0 1.850 1.820 1.870 - - 0 0 - 1.247 1.227 1.261 - - 0 - 0.00%
2021-05-06 0 1.850 1.830 1.850 1.830 1.850 57,500 106,175 1.8465 1.247 1.234 1.247 1.234 1.247 85,292 1.2448 1.65%
2021-05-05 0 1.820 1.820 1.850 1.820 1.850 25,000 45,875 1.8350 1.227 1.227 1.247 1.227 1.247 37,084 1.2371 0.00%
2021-05-04 0 1.820 1.810 1.870 - - 0 0 - 1.227 1.220 1.261 - - 0 - 0.00%
2021-05-03 0 1.820 1.810 1.870 - - 0 0 - 1.227 1.220 1.261 - - 0 - 0.00%
2021-04-30 0 1.820 1.820 1.850 1.810 1.870 15,000 27,700 1.8467 1.227 1.227 1.247 1.220 1.261 22,250 1.2449 0.00%
2021-04-29 0 1.820 1.820 1.860 - - 0 0 - 1.227 1.227 1.254 - - 0 - 0.00%
2021-04-28 0 1.820 1.820 1.870 - - 0 0 - 1.227 1.227 1.261 - - 0 - 0.00%
2021-04-27 0 1.820 1.820 1.870 - - 0 0 - 1.227 1.227 1.261 - - 0 - 0.00%
2021-04-26 0 1.820 1.810 1.850 - - 0 0 - 1.227 1.220 1.247 - - 0 - 0.00%
2021-04-23 0 1.820 1.810 1.850 - - 0 0 - 1.227 1.220 1.247 - - 0 - 0.00%
2021-04-22 0 1.820 1.810 1.860 - - 0 0 - 1.227 1.220 1.254 - - 0 - 0.00%
2021-04-21 0 1.820 1.810 1.870 - - 1,000 1,760 1.7600 1.227 1.220 1.261 - - 1,483 1.1865 0.00%
2021-04-20 0 1.820 1.820 1.870 - - 1,000 1,760 1.7600 1.227 1.227 1.261 - - 1,483 1.1865 0.55%
2021-04-19 0 1.810 1.810 1.850 1.810 1.810 10,000 18,100 1.8100 1.220 1.220 1.247 1.220 1.220 14,833 1.2202 0.56%
2021-04-16 0 1.800 1.800 1.870 - - 0 0 - 1.213 1.213 1.261 - - 0 - 0.00%
2021-04-15 0 1.800 1.770 1.850 - - 0 0 - 1.213 1.193 1.247 - - 0 - 0.00%
2021-04-14 0 1.800 1.790 1.860 - - 0 0 - 1.213 1.207 1.254 - - 0 - 0.00%
2021-04-13 0 1.800 1.790 1.850 1.800 1.800 2,500 4,500 1.8000 1.213 1.207 1.247 1.213 1.213 3,708 1.2135 -2.17%
2021-04-12 0 1.840 1.800 1.850 1.850 1.850 2,500 4,625 1.8500 1.240 1.213 1.247 1.247 1.247 3,708 1.2472 2.22%
2021-04-09 0 1.800 1.800 1.850 1.800 1.800 24,000 43,245 1.8019 1.213 1.213 1.247 1.213 1.213 35,600 1.2147 0.00%
2021-04-08 0 1.800 1.800 1.830 1.800 1.800 2,500 4,500 1.8000 1.213 1.213 1.234 1.213 1.213 3,708 1.2135 0.00%
2021-04-07 0 1.800 1.800 1.820 1.800 1.830 26,500 47,715 1.8006 1.213 1.213 1.227 1.213 1.234 39,309 1.2139 -1.64%
2021-04-01 0 1.830 1.800 1.870 - - 0 0 - 1.234 1.213 1.261 - - 0 - 0.00%
2021-03-31 0 1.830 1.800 1.880 1.830 1.840 12,500 22,900 1.8320 1.234 1.213 1.267 1.234 1.240 18,542 1.2350 0.00%
2021-03-30 0 1.830 1.800 1.920 - - 0 0 - 1.234 1.213 1.294 - - 0 - 0.00%
2021-03-29 0 1.830 1.830 1.940 1.830 1.830 2,500 4,575 1.8300 1.234 1.234 1.308 1.234 1.234 3,708 1.2337 1.67%
2021-03-26 0 1.800 1.800 1.850 1.800 1.800 10,000 18,000 1.8000 1.213 1.213 1.247 1.213 1.213 14,833 1.2135 -1.10%
2021-03-25 0 1.820 1.820 1.850 1.810 1.820 22,500 40,825 1.8144 1.227 1.227 1.247 1.220 1.227 33,375 1.2232 1.11%
2021-03-24 0 1.800 1.800 1.850 1.800 1.800 4,000 7,155 1.7888 1.213 1.213 1.247 1.213 1.213 5,933 1.2059 -1.10%
2021-03-23 0 1.820 1.810 1.850 1.820 1.820 20,000 36,400 1.8200 1.227 1.220 1.247 1.227 1.227 29,667 1.2270 1.11%
2021-03-22 0 1.800 1.800 1.840 - - 0 0 - 1.213 1.213 1.240 - - 0 - 0.00%
2021-03-19 0 1.800 1.800 1.840 1.800 1.800 32,500 58,500 1.8000 1.213 1.213 1.240 1.213 1.213 48,209 1.2135 0.00%
2021-03-18 0 1.800 1.800 1.840 1.770 1.850 36,500 66,635 1.8256 1.213 1.213 1.240 1.193 1.247 54,142 1.2307 -2.70%
2021-03-17 0 1.850 1.850 1.890 1.850 1.850 100,000 185,000 1.8500 1.247 1.247 1.274 1.247 1.247 148,334 1.2472 2.21%
2021-03-16 0 1.810 1.810 1.880 1.810 1.810 30,000 54,300 1.8100 1.220 1.220 1.267 1.220 1.220 44,500 1.2202 0.56%
2021-03-15 0 1.800 1.800 1.840 1.800 1.800 2,500 4,500 1.8000 1.213 1.213 1.240 1.213 1.213 3,708 1.2135 -1.10%
2021-03-12 0 1.820 1.780 1.820 - - 0 0 - 1.227 1.200 1.227 - - 0 - -0.55%
2021-03-11 0 1.830 1.800 1.840 1.820 1.830 62,500 114,075 1.8252 1.234 1.213 1.240 1.227 1.234 92,709 1.2305 1.10%
2021-03-10 0 1.810 1.780 1.850 1.810 1.810 22,500 40,725 1.8100 1.220 1.200 1.247 1.220 1.220 33,375 1.2202 3.43%
2021-03-09 0 1.750 1.750 1.780 1.710 1.850 281,500 498,560 1.7711 1.180 1.180 1.200 1.153 1.247 417,562 1.1940 -4.89%
2021-03-08 0 1.840 1.800 1.850 1.840 1.840 20,000 36,800 1.8400 1.240 1.213 1.247 1.240 1.240 29,667 1.2404 -0.54%
2021-03-05 0 1.850 1.790 1.860 - - 0 0 - 1.247 1.207 1.254 - - 0 - 0.00%
2021-03-04 0 1.850 1.780 1.860 1.850 1.850 7,500 13,875 1.8500 1.247 1.200 1.254 1.247 1.247 11,125 1.2472 0.00%
2021-03-03 0 1.850 1.800 1.900 - - 0 0 - 1.247 1.213 1.281 - - 0 - 0.00%
2021-03-02 0 1.850 1.800 1.900 - - 0 0 - 1.247 1.213 1.281 - - 0 - 0.00%
2021-03-01 0 1.850 1.770 1.850 - - 0 0 - 1.247 1.193 1.247 - - 0 - 0.00%
2021-02-26 0 1.850 1.800 1.890 - - 0 0 - 1.247 1.213 1.274 - - 0 - 0.00%
2021-02-25 0 1.850 1.810 1.900 1.850 1.850 35,000 64,750 1.8500 1.247 1.220 1.281 1.247 1.247 51,917 1.2472 0.00%
2021-02-24 0 1.850 1.810 1.850 1.850 1.850 42,500 78,625 1.8500 1.247 1.220 1.247 1.247 1.247 63,042 1.2472 0.00%
2021-02-23 0 1.850 1.820 1.870 1.790 1.850 48,500 87,355 1.8011 1.247 1.227 1.261 1.207 1.247 71,942 1.2142 4.52%
2021-02-22 0 1.770 1.770 1.810 1.760 1.770 14,000 24,605 1.7575 1.193 1.193 1.220 1.187 1.193 20,767 1.1848 -1.12%
2021-02-19 0 1.790 1.790 1.830 1.770 1.850 10,000 18,100 1.8100 1.207 1.207 1.234 1.193 1.247 14,833 1.2202 -1.10%
2021-02-18 0 1.810 1.750 1.810 1.810 1.810 2,500 4,525 1.8100 1.220 1.180 1.220 1.220 1.220 3,708 1.2202 0.00%
2021-02-17 0 1.810 1.810 1.850 1.800 1.810 15,000 27,075 1.8050 1.220 1.220 1.247 1.213 1.220 22,250 1.2168 1.12%
2021-02-16 0 1.790 1.740 1.790 1.740 1.790 15,000 26,250 1.7500 1.207 1.173 1.207 1.173 1.207 22,250 1.1798 -1.10%
2021-02-11 0 1.810 1.750 1.810 - - 0 0 - 1.220 1.180 1.220 - - 0 - 0.00%
2021-02-10 0 1.810 1.750 1.850 1.810 1.810 6,000 10,750 1.7917 1.220 1.180 1.247 1.220 1.220 8,900 1.2079 2.84%
2021-02-09 0 1.760 1.730 1.810 1.760 1.760 5,500 9,640 1.7527 1.187 1.166 1.220 1.187 1.187 8,158 1.1816 0.57%
2021-02-08 0 1.750 1.720 1.810 1.750 1.750 2,500 4,375 1.7500 1.180 1.160 1.220 1.180 1.180 3,708 1.1798 0.00%
2021-02-05 0 1.750 1.750 1.810 - - 0 0 - 1.180 1.180 1.220 - - 0 - 0.00%
2021-02-04 0 1.750 1.750 1.800 1.740 1.760 31,500 55,115 1.7497 1.180 1.180 1.213 1.173 1.187 46,725 1.1796 -1.69%
2021-02-03 0 1.780 1.780 1.900 1.780 1.850 5,000 9,075 1.8150 1.200 1.200 1.281 1.200 1.247 7,417 1.2236 0.56%
2021-02-02 0 1.770 1.770 1.850 1.770 1.770 17,500 30,975 1.7700 1.193 1.193 1.247 1.193 1.193 25,959 1.1932 1.14%
2021-02-01 0 1.750 1.750 1.850 1.750 1.760 26,500 46,390 1.7506 1.180 1.180 1.247 1.180 1.187 39,309 1.1801 0.00%
2021-01-29 0 1.750 1.750 1.800 1.730 1.820 20,000 36,175 1.8088 1.180 1.180 1.213 1.166 1.227 29,667 1.2194 -3.85%
2021-01-28 0 1.820 1.720 1.900 - - 0 0 - 1.227 1.160 1.281 - - 0 - 0.00%
2021-01-27 0 1.820 1.740 1.840 - - 0 0 - 1.227 1.173 1.240 - - 0 - 0.00%
2021-01-26 0 1.820 1.750 1.820 1.800 1.820 5,000 9,050 1.8100 1.227 1.180 1.227 1.213 1.227 7,417 1.2202 0.00%
2021-01-25 0 1.820 1.820 1.850 1.730 1.810 22,000 39,410 1.7914 1.227 1.227 1.247 1.166 1.220 32,634 1.2077 0.55%
2021-01-22 0 1.810 1.800 1.900 1.810 1.820 45,000 81,500 1.8111 1.220 1.213 1.281 1.220 1.227 66,751 1.2210 -2.69%
2021-01-21 0 1.860 1.840 1.950 - - 0 0 - 1.254 1.240 1.315 - - 0 - 0.00%
2021-01-20 0 1.860 1.820 1.950 - - 0 0 - 1.254 1.227 1.315 - - 0 - 0.00%
2021-01-19 0 1.860 1.820 1.890 1.860 1.860 7,500 13,950 1.8600 1.254 1.227 1.274 1.254 1.254 11,125 1.2539 0.00%
2021-01-18 0 1.860 1.860 1.890 - - 0 0 - 1.254 1.254 1.274 - - 0 - 0.00%
2021-01-15 0 1.860 1.860 1.890 - - 0 0 - 1.254 1.254 1.274 - - 0 - 1.09%
2021-01-14 0 1.840 1.820 1.890 - - 0 0 - 1.240 1.227 1.274 - - 0 - 0.00%
2021-01-13 0 1.840 1.820 1.890 - - 0 0 - 1.240 1.227 1.274 - - 0 - 0.00%
2021-01-12 0 1.840 1.840 1.920 1.820 1.900 10,000 18,800 1.8800 1.240 1.240 1.294 1.227 1.281 14,833 1.2674 -1.60%
2021-01-11 0 1.870 1.860 1.900 - - 0 0 - 1.261 1.254 1.281 - - 0 - 0.00%
2021-01-08 0 1.870 1.870 1.930 1.860 1.860 8,000 14,845 1.8556 1.261 1.261 1.301 1.254 1.254 11,867 1.2510 0.54%
2021-01-07 0 1.860 1.820 1.880 1.860 1.860 220,000 405,200 1.8418 1.254 1.227 1.267 1.254 1.254 326,336 1.2417 1.09%
2021-01-06 0 1.840 1.820 1.900 - - 0 0 - 1.240 1.227 1.281 - - 0 - 0.00%
2021-01-05 0 1.840 1.820 1.840 - - 0 0 - 1.240 1.227 1.240 - - 0 - 0.00%
2021-01-04 0 1.840 1.840 1.940 1.820 1.840 5,000 9,150 1.8300 1.240 1.240 1.308 1.227 1.240 7,417 1.2337 -0.54%
2020-12-31 0 1.850 1.840 1.900 - - 0 0 - 1.247 1.240 1.281 - - 0 - 0.00%
2020-12-30 0 1.850 1.840 1.900 - - 0 0 - 1.247 1.240 1.281 - - 0 - 0.00%
2020-12-29 0 1.850 1.850 1.900 - - 0 0 - 1.247 1.247 1.281 - - 0 - 0.00%
2020-12-28 0 1.850 1.840 1.910 1.850 1.850 10,000 18,500 1.8500 1.247 1.240 1.288 1.247 1.247 14,833 1.2472 0.54%
2020-12-24 0 1.840 1.840 1.860 - - 0 0 - 1.240 1.240 1.254 - - 0 - 0.00%
2020-12-23 0 1.840 1.840 1.890 - - 0 0 - 1.240 1.240 1.274 - - 0 - 0.00%
2020-12-22 0 1.840 1.850 1.900 - - 0 0 - 1.240 1.247 1.281 - - 0 - 0.00%
2020-12-21 0 1.840 1.840 1.910 1.840 1.840 3,500 6,400 1.8286 1.240 1.240 1.288 1.240 1.240 5,192 1.2327 -0.54%
2020-12-18 0 1.850 1.820 1.880 - - 0 0 - 1.247 1.227 1.267 - - 0 - 0.00%
2020-12-17 0 1.850 1.850 1.870 - - 0 0 - 1.247 1.247 1.261 - - 0 - 0.00%
2020-12-16 0 1.850 1.850 1.900 1.830 1.860 39,500 72,825 1.8437 1.247 1.247 1.281 1.234 1.254 58,592 1.2429 -0.54%
2020-12-15 0 1.860 1.820 1.880 - - 0 0 - 1.254 1.227 1.267 - - 0 - 0.00%
2020-12-14 0 1.860 1.820 1.860 1.860 1.880 17,500 32,700 1.8686 1.254 1.227 1.254 1.254 1.267 25,959 1.2597 0.54%
2020-12-11 0 1.850 1.810 1.880 1.850 1.850 20,000 37,000 1.8500 1.247 1.220 1.267 1.247 1.247 29,667 1.2472 -1.60%
2020-12-10 0 1.880 1.800 1.870 1.900 1.900 5,000 9,500 1.9000 1.267 1.213 1.261 1.281 1.281 7,417 1.2809 1.62%
2020-12-09 0 1.850 1.820 1.860 1.800 1.870 20,000 37,075 1.8538 1.247 1.227 1.254 1.213 1.261 29,667 1.2497 2.78%
2020-12-08 0 1.800 1.760 1.800 1.800 1.800 2,500 4,500 1.8000 1.213 1.187 1.213 1.213 1.213 3,708 1.2135 0.00%
2020-12-07 0 1.800 1.800 1.870 1.800 1.800 2,500 4,500 1.8000 1.213 1.213 1.261 1.213 1.213 3,708 1.2135 0.00%
2020-12-04 0 1.800 1.750 1.870 - - 0 0 - 1.213 1.180 1.261 - - 0 - 0.00%
2020-12-03 0 1.800 1.750 1.860 - - 0 0 - 1.213 1.180 1.254 - - 0 - 0.00%
2020-12-02 0 1.800 1.770 1.800 1.800 1.800 15,000 27,000 1.8000 1.213 1.193 1.213 1.213 1.213 22,250 1.2135 0.00%
2020-12-01 0 1.800 1.760 1.860 - - 0 0 - 1.213 1.187 1.254 - - 0 - 0.00%
2020-11-30 0 1.800 1.760 1.860 - - 0 0 - 1.213 1.187 1.254 - - 0 - 0.00%
2020-11-27 0 1.800 1.780 1.850 - - 0 0 - 1.213 1.200 1.247 - - 0 - 0.00%
2020-11-26 0 1.800 1.800 1.830 1.800 1.800 32,500 58,500 1.8000 1.213 1.213 1.234 1.213 1.213 48,209 1.2135 0.00%
2020-11-25 0 1.800 1.800 1.830 - - 1,000 1,750 1.7500 1.213 1.213 1.234 - - 1,483 1.1798 0.00%
2020-11-24 0 1.800 1.780 1.800 1.800 1.800 2,500 4,500 1.8000 1.213 1.200 1.213 1.213 1.213 3,708 1.2135 0.00%
2020-11-23 0 1.800 1.780 1.800 1.800 1.800 150,000 270,000 1.8000 1.213 1.200 1.213 1.213 1.213 222,502 1.2135 -2.70%
2020-11-20 0 1.850 1.800 1.900 - - 0 0 - 1.247 1.213 1.281 - - 0 - 0.00%
2020-11-19 0 1.850 1.810 1.900 - - 0 0 - 1.247 1.220 1.281 - - 0 - 0.00%
2020-11-18 0 1.850 1.790 1.850 - - 0 0 - 1.247 1.207 1.247 - - 0 - 0.00%
2020-11-17 0 1.850 1.850 1.900 1.840 1.900 45,000 83,400 1.8533 1.247 1.247 1.281 1.240 1.281 66,751 1.2494 -2.63%
2020-11-16 0 1.900 1.820 1.900 1.940 2.000 15,000 29,850 1.9900 1.281 1.227 1.281 1.308 1.348 22,250 1.3416 4.40%
2020-11-13 0 1.820 1.760 1.880 - - 0 0 - 1.227 1.187 1.267 - - 0 - 0.00%
2020-11-12 0 1.820 1.800 1.940 1.820 1.820 20,000 36,400 1.8200 1.227 1.213 1.308 1.227 1.227 29,667 1.2270 0.00%
2020-11-11 0 1.820 1.820 1.900 1.820 1.820 12,500 22,750 1.8200 1.227 1.227 1.281 1.227 1.227 18,542 1.2270 0.00%
2020-11-10 0 1.820 1.770 1.830 - - 0 0 - 1.227 1.193 1.234 - - 0 - 0.00%
2020-11-09 0 1.820 1.780 1.820 1.730 1.820 25,000 44,475 1.7790 1.227 1.200 1.227 1.166 1.227 37,084 1.1993 1.11%
2020-11-06 0 1.800 1.740 1.830 - - 0 0 - 1.213 1.173 1.234 - - 0 - 0.00%
2020-11-05 0 1.800 1.750 1.850 1.730 1.800 75,000 131,225 1.7497 1.213 1.180 1.247 1.166 1.213 111,251 1.1795 -0.55%
2020-11-04 0 1.810 1.780 1.850 1.810 1.810 100,000 181,000 1.8100 1.220 1.200 1.247 1.220 1.220 148,334 1.2202 0.00%
2020-11-03 0 1.810 1.780 1.810 - - 0 0 - 1.220 1.200 1.220 - - 0 - 0.00%
2020-11-02 0 1.810 1.780 1.910 - - 0 0 - 1.220 1.200 1.288 - - 0 - 0.00%
2020-10-30 0 1.810 1.780 1.810 - - 0 0 - 1.220 1.200 1.220 - - 0 - 0.00%
2020-10-29 0 1.810 1.780 1.810 1.810 1.810 30,000 54,300 1.8100 1.220 1.200 1.220 1.220 1.220 44,500 1.2202 -2.16%
2020-10-28 0 1.850 1.820 1.850 1.850 1.860 60,000 111,100 1.8517 1.247 1.227 1.247 1.247 1.254 89,001 1.2483 1.65%
2020-10-27 0 1.820 1.820 1.850 - - 0 0 - 1.227 1.227 1.247 - - 0 - 0.55%
2020-10-23 0 1.810 1.750 1.900 - - 0 0 - 1.220 1.180 1.281 - - 0 - 0.00%
2020-10-22 0 1.810 1.750 1.890 - - 0 0 - 1.220 1.180 1.274 - - 0 - 0.00%
2020-10-21 0 1.810 1.750 1.830 - - 0 0 - 1.220 1.180 1.234 - - 0 - 0.00%
2020-10-20 0 1.810 1.770 1.890 - - 0 0 - 1.220 1.193 1.274 - - 0 - 0.00%
2020-10-19 0 1.810 1.770 1.900 1.810 1.820 14,500 26,240 1.8097 1.220 1.193 1.281 1.220 1.227 21,508 1.2200 -0.55%
2020-10-16 0 1.820 1.820 1.900 - - 10,000 19,000 1.9000 1.227 1.227 1.281 - - 14,833 1.2809 0.55%
2020-10-15 0 1.810 1.810 1.900 1.810 1.810 15,000 27,150 1.8100 1.220 1.220 1.281 1.220 1.220 22,250 1.2202 -0.55%
2020-10-14 0 1.820 1.820 1.900 1.810 1.950 52,500 99,225 1.8900 1.227 1.227 1.281 1.220 1.315 77,876 1.2741 0.00%
2020-10-12 0 1.820 1.820 1.950 - - 0 0 - 1.227 1.227 1.315 - - 0 - 0.55%
2020-10-09 0 1.810 1.810 1.950 - - 0 0 - 1.220 1.220 1.315 - - 0 - 0.00%
2020-10-08 0 1.810 1.810 1.820 - - 0 0 - 1.220 1.220 1.227 - - 0 - 0.00%
2020-10-07 0 1.810 1.810 1.880 1.790 1.810 15,000 27,000 1.8000 1.220 1.220 1.267 1.207 1.220 22,250 1.2135 0.00%
2020-10-06 0 1.810 1.810 1.880 - - 0 0 - 1.220 1.220 1.267 - - 0 - 1.12%
2020-10-05 0 1.790 1.780 1.880 1.790 1.800 35,000 62,850 1.7957 1.207 1.200 1.267 1.207 1.213 51,917 1.2106 -1.32%
2020-09-30 0 1.840 1.890 1.900 - - 0 0 - 1.223 1.256 1.263 - - 0 - 0.00%
2020-09-29 0 1.840 1.840 1.900 - - 0 0 - 1.223 1.223 1.263 - - 0 - 1.66%
2020-09-28 0 1.810 1.810 1.900 - - 0 0 - 1.203 1.203 1.263 - - 0 - 0.00%
2020-09-25 0 1.810 1.810 1.990 - - 0 0 - 1.203 1.203 1.323 - - 0 - 0.00%
2020-09-24 0 1.810 1.780 1.850 - - 0 0 - 1.203 1.183 1.230 - - 0 - 0.00%
2020-09-23 0 1.810 1.800 1.910 - - 0 0 - 1.203 1.196 1.269 - - 0 - 0.00%
2020-09-22 0 1.810 1.810 1.850 1.800 1.800 10,000 18,000 1.8000 1.203 1.203 1.230 1.196 1.196 15,046 1.1963 -1.63%
2020-09-21 0 1.840 1.800 1.920 - - 0 0 - 1.223 1.196 1.276 - - 0 - 0.00%
2020-09-18 0 1.840 1.840 1.910 1.830 1.940 40,000 74,150 1.8538 1.223 1.223 1.269 1.216 1.289 60,184 1.2321 -2.65%
2020-09-17 0 1.890 1.800 1.890 - - 0 0 - 1.256 1.196 1.256 - - 0 - 0.00%
2020-09-16 0 1.890 1.820 1.910 1.870 1.890 22,500 42,375 1.8833 1.256 1.210 1.269 1.243 1.256 33,854 1.2517 1.61%
2020-09-15 0 1.860 1.820 1.920 - - 0 0 - 1.236 1.210 1.276 - - 0 - 0.00%
2020-09-14 0 1.860 1.840 1.860 1.840 1.890 42,500 79,125 1.8618 1.236 1.223 1.236 1.223 1.256 63,946 1.2374 3.91%
2020-09-11 0 1.790 1.790 1.840 - - 0 0 - 1.190 1.190 1.223 - - 0 - 0.00%
2020-09-10 0 1.790 1.790 1.840 1.770 1.790 45,000 80,075 1.7794 1.190 1.190 1.223 1.176 1.190 67,707 1.1827 -0.56%
2020-09-09 0 1.800 1.790 1.840 1.800 1.800 10,000 18,000 1.8000 1.196 1.190 1.223 1.196 1.196 15,046 1.1963 1.12%
2020-09-08 0 1.780 1.780 1.840 1.780 1.780 5,500 9,610 1.7473 1.183 1.183 1.223 1.183 1.183 8,275 1.1613 0.00%
2020-09-07 0 1.780 1.770 1.780 1.780 1.790 20,000 35,700 1.7850 1.183 1.176 1.183 1.183 1.190 30,092 1.1864 -0.56%
2020-09-04 0 1.790 1.780 1.870 1.790 1.860 57,500 103,500 1.8000 1.190 1.183 1.243 1.190 1.236 86,515 1.1963 -2.72%
2020-09-03 0 1.840 1.810 1.850 1.800 1.850 72,500 133,125 1.8362 1.223 1.203 1.230 1.196 1.230 109,084 1.2204 5.14%
2020-09-02 0 1.750 1.750 1.840 1.700 1.830 281,000 494,840 1.7610 1.163 1.163 1.223 1.130 1.216 422,794 1.1704 -5.91%
2020-09-01 0 1.860 1.840 1.860 1.790 1.870 230,000 420,850 1.8298 1.236 1.223 1.236 1.190 1.243 346,059 1.2161 3.33%
2020-08-31 0 1.800 1.800 1.820 1.800 1.820 32,500 58,550 1.8015 1.196 1.196 1.210 1.196 1.210 48,900 1.1973 -1.64%
2020-08-28 0 1.830 1.800 1.830 1.800 1.830 11,500 20,865 1.8143 1.216 1.196 1.216 1.196 1.216 17,303 1.2059 -0.54%
2020-08-27 0 1.840 1.790 1.840 - - 36,000 64,800 1.8000 1.223 1.190 1.223 - - 54,166 1.1963 -0.54%
2020-08-26 0 1.850 1.790 1.850 1.820 1.850 65,000 118,525 1.8235 1.230 1.190 1.230 1.210 1.230 97,799 1.2119 1.65%
2020-08-25 0 1.820 1.770 1.820 1.730 1.830 69,500 122,170 1.7578 1.210 1.176 1.210 1.150 1.216 104,570 1.1683 4.00%
2020-08-24 0 1.750 1.750 1.810 1.730 1.740 53,000 91,715 1.7305 1.163 1.163 1.203 1.150 1.156 79,744 1.1501 -1.69%
2020-08-21 0 1.780 1.730 1.800 1.780 1.790 47,500 84,725 1.7837 1.183 1.150 1.196 1.183 1.190 71,469 1.1855 0.00%
2020-08-20 0 1.780 1.750 1.780 1.720 1.790 187,500 332,325 1.7724 1.183 1.163 1.183 1.143 1.190 282,114 1.1780 0.00%
2020-08-19 0 1.780 1.770 1.780 1.750 1.880 185,000 332,875 1.7993 1.183 1.176 1.183 1.163 1.249 278,352 1.1959 -5.32%
2020-08-18 0 1.880 1.870 1.880 1.870 1.880 25,500 47,855 1.8767 1.249 1.243 1.249 1.243 1.249 38,367 1.2473 -0.53%
2020-08-17 0 1.890 1.880 1.900 1.790 1.920 257,500 470,050 1.8254 1.256 1.249 1.263 1.190 1.276 387,436 1.2132 -1.56%
2020-08-14 0 1.920 1.880 1.950 - - 0 0 - 1.276 1.249 1.296 - - 0 - 0.00%
2020-08-13 0 1.920 1.900 1.930 1.900 1.920 30,000 57,150 1.9050 1.276 1.263 1.283 1.263 1.276 45,138 1.2661 -3.03%
2020-08-12 0 1.980 1.930 1.980 - - 0 0 - 1.316 1.283 1.316 - - 0 - -0.50%
2020-08-11 0 1.990 1.950 1.990 1.960 2.000 42,500 83,550 1.9659 1.323 1.296 1.323 1.303 1.329 63,946 1.3066 2.05%
2020-08-10 0 1.950 1.910 1.960 - - 0 0 - 1.296 1.269 1.303 - - 0 - 0.00%
2020-08-07 0 1.950 1.910 1.960 1.950 1.950 15,000 29,250 1.9500 1.296 1.269 1.303 1.296 1.296 22,569 1.2960 2.63%
2020-08-06 0 1.900 1.900 1.940 1.890 1.900 22,500 42,575 1.8922 1.263 1.263 1.289 1.256 1.263 33,854 1.2576 0.53%
2020-08-05 0 1.890 1.890 1.950 1.890 1.970 40,000 76,925 1.9231 1.256 1.256 1.296 1.256 1.309 60,184 1.2782 -1.56%
2020-08-04 0 1.920 1.890 1.920 1.830 1.920 296,500 555,325 1.8729 1.276 1.256 1.276 1.216 1.276 446,115 1.2448 4.35%
2020-08-03 0 1.840 1.830 1.860 1.840 1.920 300,000 560,775 1.8693 1.223 1.216 1.236 1.223 1.276 451,382 1.2424 -3.66%
2020-07-31 0 1.910 1.900 1.940 1.880 2.020 362,000 701,975 1.9392 1.269 1.263 1.289 1.249 1.343 544,667 1.2888 -5.45%
2020-07-30 0 2.020 2.010 2.020 2.020 2.030 25,500 51,595 2.0233 1.343 1.336 1.343 1.343 1.349 38,367 1.3448 -0.49%
2020-07-29 0 2.030 2.020 2.030 2.030 2.040 10,000 20,350 2.0350 1.349 1.343 1.349 1.349 1.356 15,046 1.3525 -0.98%
2020-07-28 0 2.050 2.040 2.050 2.050 2.130 55,000 114,400 2.0800 1.362 1.356 1.362 1.362 1.416 82,753 1.3824 1.49%
2020-07-27 0 2.020 2.010 2.020 2.010 2.030 162,500 327,800 2.0172 1.343 1.336 1.343 1.336 1.349 244,498 1.3407 -3.35%
2020-07-24 0 2.090 2.070 2.090 2.090 2.160 138,000 291,805 2.1145 1.389 1.376 1.389 1.389 1.436 207,636 1.4054 -5.43%
2020-07-23 0 2.210 2.170 2.220 - - 0 0 - 1.469 1.442 1.475 - - 0 - 0.00%
2020-07-22 0 2.210 2.210 2.260 - - 0 0 - 1.469 1.469 1.502 - - 0 - 0.00%
2020-07-21 0 2.210 2.210 2.250 2.210 2.230 11,500 25,430 2.2113 1.469 1.469 1.495 1.469 1.482 17,303 1.4697 -1.78%
2020-07-20 0 2.250 2.230 2.290 - - 0 0 - 1.495 1.482 1.522 - - 0 - 0.00%
2020-07-17 0 2.250 2.230 2.300 2.250 2.280 37,500 84,450 2.2520 1.495 1.482 1.529 1.495 1.515 56,423 1.4967 -1.32%
2020-07-16 0 2.280 2.230 2.280 - - 0 0 - 1.515 1.482 1.515 - - 0 - 0.00%
2020-07-15 0 2.280 2.230 2.280 - - 0 0 - 1.515 1.482 1.515 - - 0 - 0.00%
2020-07-14 0 2.280 2.240 2.280 2.280 2.280 15,000 34,200 2.2800 1.515 1.489 1.515 1.515 1.515 22,569 1.5153 -0.44%
2020-07-13 0 2.290 2.240 2.290 2.220 2.290 5,000 11,275 2.2550 1.522 1.489 1.522 1.475 1.522 7,523 1.4987 0.00%
2020-07-10 0 2.290 2.220 2.290 2.300 2.300 15,000 34,500 2.3000 1.522 1.475 1.522 1.529 1.529 22,569 1.5286 0.00%
2020-07-09 0 2.290 2.220 2.290 - - 0 0 - 1.522 1.475 1.522 - - 0 - 0.00%
2020-07-08 0 2.290 2.230 2.290 - - 0 0 - 1.522 1.482 1.522 - - 0 - 0.00%
2020-07-07 0 2.290 2.220 2.290 2.280 2.290 15,000 34,250 2.2833 1.522 1.475 1.522 1.515 1.522 22,569 1.5176 0.00%
2020-07-06 0 2.290 2.220 2.290 2.200 2.290 35,500 78,660 2.2158 1.522 1.475 1.522 1.462 1.522 53,413 1.4727 1.24%
2020-07-03 0 2.300 2.250 2.300 2.300 2.300 17,500 40,250 2.3000 1.503 1.471 1.503 1.503 1.503 26,773 1.5034 1.32%
2020-07-02 0 2.270 2.220 2.270 2.270 2.290 127,500 290,225 2.2763 1.484 1.451 1.484 1.484 1.497 195,060 1.4879 0.00%
2020-06-30 0 2.270 2.240 2.270 - - 2,000 4,200 2.1000 1.484 1.464 1.484 - - 3,060 1.3727 -0.44%
2020-06-29 0 2.280 2.280 2.290 2.280 2.280 7,500 17,100 2.2800 1.490 1.490 1.497 1.490 1.490 11,474 1.4903 -0.44%
2020-06-26 0 2.290 2.260 2.290 2.280 2.290 20,000 45,750 2.2875 1.497 1.477 1.497 1.490 1.497 30,598 1.4952 0.00%
2020-06-24 0 2.290 2.150 2.300 2.290 2.290 7,500 17,175 2.2900 1.497 1.405 1.503 1.497 1.497 11,474 1.4968 -0.43%
2020-06-23 0 2.300 2.200 2.300 2.300 2.300 2,500 5,750 2.3000 1.503 1.438 1.503 1.503 1.503 3,825 1.5034 0.88%
2020-06-22 0 2.280 2.180 2.300 - - 0 0 - 1.490 1.425 1.503 - - 0 - 0.00%
2020-06-19 0 2.280 2.260 2.300 2.280 2.280 32,500 74,100 2.2800 1.490 1.477 1.503 1.490 1.490 49,721 1.4903 -0.87%
2020-06-18 0 2.300 2.220 2.300 - - 0 0 - 1.503 1.451 1.503 - - 0 - 0.00%
2020-06-17 0 2.300 2.200 2.300 2.290 2.300 60,000 137,900 2.2983 1.503 1.438 1.503 1.497 1.503 91,793 1.5023 0.00%
2020-06-16 0 2.300 2.200 2.300 2.300 2.300 12,500 28,750 2.3000 1.503 1.438 1.503 1.503 1.503 19,124 1.5034 1.32%
2020-06-15 0 2.270 2.220 2.290 - - 0 0 - 1.484 1.451 1.497 - - 0 - 0.00%
2020-06-12 0 2.270 2.190 2.290 2.270 2.270 10,000 22,700 2.2700 1.484 1.431 1.497 1.484 1.484 15,299 1.4838 -1.30%
2020-06-11 0 2.300 2.220 2.300 - - 0 0 - 1.503 1.451 1.503 - - 0 - 0.00%
2020-06-10 0 2.300 2.230 2.300 - - 0 0 - 1.503 1.458 1.503 - - 0 - 0.00%
2020-06-09 0 2.300 2.240 2.320 2.210 2.330 100,000 226,325 2.2633 1.503 1.464 1.516 1.445 1.523 152,988 1.4794 2.22%
2020-06-08 0 2.250 2.200 2.320 2.250 2.320 12,500 28,300 2.2640 1.471 1.438 1.516 1.471 1.516 19,124 1.4799 -1.32%
2020-06-05 0 2.280 2.200 2.280 2.130 2.280 47,500 107,100 2.2547 1.490 1.438 1.490 1.392 1.490 72,669 1.4738 4.59%
2020-06-04 0 2.180 2.180 2.250 2.180 2.190 35,000 76,325 2.1807 1.425 1.425 1.471 1.425 1.431 53,546 1.4254 -3.54%
2020-06-03 0 2.260 2.180 2.260 - - 0 0 - 1.477 1.425 1.477 - - 0 - -0.44%
2020-06-02 0 2.270 2.150 2.270 2.200 2.280 20,000 44,875 2.2438 1.484 1.405 1.484 1.438 1.490 30,598 1.4666 4.61%
2020-06-01 0 2.170 2.150 2.170 2.170 2.170 86,500 187,525 2.1679 1.418 1.405 1.418 1.418 1.418 132,335 1.4171 0.00%
2020-05-29 0 2.170 2.130 2.170 2.160 2.200 160,000 349,175 2.1823 1.418 1.392 1.418 1.412 1.438 244,781 1.4265 -1.81%
2020-05-28 0 2.210 2.210 2.300 2.210 2.300 85,000 191,425 2.2521 1.445 1.445 1.503 1.445 1.503 130,040 1.4720 -5.56%
2020-05-27 0 2.340 2.300 2.340 - - 0 0 - 1.530 1.503 1.530 - - 0 - 0.00%
2020-05-26 0 2.340 2.300 2.350 2.250 2.380 161,500 371,610 2.3010 1.530 1.503 1.536 1.471 1.556 247,076 1.5040 -2.50%
2020-05-25 0 2.400 2.330 2.400 - - 0 0 - 1.569 1.523 1.569 - - 0 - -0.83%
2020-05-22 0 2.420 2.330 2.420 - - 0 0 - 1.582 1.523 1.582 - - 0 - 0.00%
2020-05-21 0 2.420 2.330 2.430 - - 0 0 - 1.582 1.523 1.588 - - 0 - 0.00%
2020-05-20 0 2.420 2.320 2.450 2.390 2.420 12,500 30,025 2.4020 1.582 1.516 1.601 1.562 1.582 19,124 1.5701 0.00%
2020-05-19 0 2.420 2.320 2.420 2.430 2.430 52,500 127,575 2.4300 1.582 1.516 1.582 1.588 1.588 80,319 1.5884 0.41%
2020-05-18 0 2.410 2.320 2.430 - - 0 0 - 1.575 1.516 1.588 - - 0 - 0.00%
2020-05-15 0 2.410 2.280 2.420 - - 0 0 - 1.575 1.490 1.582 - - 0 - -0.41%
2020-05-14 0 2.420 2.280 2.420 - - 0 0 - 1.582 1.490 1.582 - - 0 - 0.00%
2020-05-13 0 2.420 2.350 2.420 - - 0 0 - 1.582 1.536 1.582 - - 0 - 0.00%
2020-05-12 0 2.420 2.300 2.420 - - 0 0 - 1.582 1.503 1.582 - - 0 - 0.00%
2020-05-11 0 2.420 2.330 2.420 - - 0 0 - 1.582 1.523 1.582 - - 0 - 0.00%
2020-05-08 0 2.420 2.320 2.430 - - 0 0 - 1.582 1.516 1.588 - - 0 - 0.00%
2020-05-07 0 2.420 2.330 2.430 - - 0 0 - 1.582 1.523 1.588 - - 0 - 0.00%
2020-05-06 0 2.420 2.330 2.430 - - 0 0 - 1.582 1.523 1.588 - - 0 - 0.00%
2020-05-05 0 2.420 2.350 2.430 - - 0 0 - 1.582 1.536 1.588 - - 0 - -0.41%
2020-05-04 0 2.430 2.280 2.450 - - 0 0 - 1.588 1.490 1.601 - - 0 - 0.00%
2020-04-29 0 2.430 2.360 2.430 2.430 2.430 2,500 6,075 2.4300 1.588 1.543 1.588 1.588 1.588 3,825 1.5884 0.00%
2020-04-28 0 2.430 2.400 2.460 2.430 2.430 15,000 36,450 2.4300 1.588 1.569 1.608 1.588 1.588 22,948 1.5884 0.41%
2020-04-27 0 2.420 2.380 2.420 2.430 2.430 2,500 6,075 2.4300 1.582 1.556 1.582 1.588 1.588 3,825 1.5884 2.54%
2020-04-24 0 2.360 2.360 2.430 - - 0 0 - 1.543 1.543 1.588 - - 0 - 0.43%
2020-04-23 0 2.350 2.350 2.410 2.280 2.310 6,000 13,725 2.2875 1.536 1.536 1.575 1.490 1.510 9,179 1.4952 -3.29%
2020-04-22 0 2.430 2.350 2.430 2.260 2.430 7,500 17,375 2.3167 1.588 1.536 1.588 1.477 1.588 11,474 1.5143 0.00%
2020-04-21 0 2.430 2.320 2.430 - - 0 0 - 1.588 1.516 1.588 - - 0 - 0.00%
2020-04-20 0 2.430 2.390 2.430 - - 0 0 - 1.588 1.562 1.588 - - 0 - -0.41%
2020-04-17 0 2.440 2.400 2.440 2.450 2.450 5,000 12,250 2.4500 1.595 1.569 1.595 1.601 1.601 7,649 1.6014 2.09%
2020-04-16 0 2.390 2.390 2.430 2.390 2.390 10,000 23,900 2.3900 1.562 1.562 1.588 1.562 1.562 15,299 1.5622 0.42%
2020-04-15 0 2.380 2.380 2.430 2.360 2.400 59,500 141,685 2.3813 1.556 1.556 1.588 1.543 1.569 91,028 1.5565 -0.83%
2020-04-14 0 2.400 2.380 2.480 - - 400,000 960,000 2.4000 1.569 1.556 1.621 - - 611,953 1.5687 0.00%
2020-04-09 0 2.400 2.360 2.400 2.310 2.500 112,500 265,000 2.3556 1.569 1.543 1.569 1.510 1.634 172,112 1.5397 -0.83%
2020-04-08 0 2.420 2.310 2.470 2.390 2.420 17,500 42,175 2.4100 1.582 1.510 1.615 1.562 1.582 26,773 1.5753 2.11%
2020-04-07 0 2.370 2.300 2.370 - - 500 1,120 2.2400 1.549 1.503 1.549 - - 765 1.4642 0.00%
2020-04-06 0 2.370 2.260 2.370 2.390 2.390 2,500 5,975 2.3900 1.549 1.477 1.549 1.562 1.562 3,825 1.5622 2.16%
2020-04-03 0 2.320 2.270 2.400 2.270 2.320 25,000 57,250 2.2900 1.516 1.484 1.569 1.484 1.516 38,247 1.4968 -0.43%
2020-04-02 0 2.330 2.310 2.350 2.310 2.350 75,500 175,230 2.3209 1.523 1.510 1.536 1.510 1.536 115,506 1.5171 -2.92%
2020-04-01 0 2.400 2.310 2.470 2.200 2.400 15,000 35,150 2.3433 1.569 1.510 1.615 1.438 1.569 22,948 1.5317 -3.23%
2020-03-31 0 2.480 2.200 2.480 2.400 2.500 57,500 139,625 2.4283 1.621 1.438 1.621 1.569 1.634 87,968 1.5872 5.53%
2020-03-30 0 2.350 2.350 2.460 - - 0 0 - 1.536 1.536 1.608 - - 0 - 0.00%
2020-03-27 0 2.350 2.260 2.380 2.350 2.350 12,500 29,375 2.3500 1.536 1.477 1.556 1.536 1.536 19,124 1.5361 0.00%
2020-03-26 0 2.350 2.260 2.380 - - 0 0 - 1.536 1.477 1.556 - - 0 - 0.00%
2020-03-25 0 2.350 2.300 2.380 2.350 2.380 105,500 250,350 2.3730 1.536 1.503 1.556 1.536 1.556 161,403 1.5511 -1.26%
2020-03-24 0 2.380 2.290 2.380 2.200 2.380 17,500 38,950 2.2257 1.556 1.497 1.556 1.438 1.556 26,773 1.4548 1.28%
2020-03-23 0 2.350 2.180 2.350 2.350 2.350 2,500 5,875 2.3500 1.536 1.425 1.536 1.536 1.536 3,825 1.5361 0.00%
2020-03-20 0 2.350 2.260 2.350 2.290 2.350 30,000 69,400 2.3133 1.536 1.477 1.536 1.497 1.536 45,896 1.5121 0.00%
2020-03-19 0 2.350 2.240 2.350 - - 0 0 - 1.536 1.464 1.536 - - 0 - -1.67%
2020-03-18 0 2.390 2.250 2.500 2.390 2.390 5,000 11,950 2.3900 1.562 1.471 1.634 1.562 1.562 7,649 1.5622 0.00%
2020-03-17 0 2.390 2.250 2.490 - - 0 0 - 1.562 1.471 1.628 - - 0 - 0.00%
2020-03-16 0 2.390 2.300 2.450 - - 0 0 - 1.562 1.503 1.601 - - 0 - 0.00%
2020-03-13 0 2.390 2.170 2.500 2.260 2.390 40,000 92,500 2.3125 1.562 1.418 1.634 1.477 1.562 61,195 1.5116 4.37%
2020-03-12 0 2.290 2.290 2.480 2.290 2.290 2,500 5,725 2.2900 1.497 1.497 1.621 1.497 1.497 3,825 1.4968 -2.97%
2020-03-11 0 2.360 2.360 2.490 - - 0 0 - 1.543 1.543 1.628 - - 0 - 0.43%
2020-03-10 0 2.350 2.340 2.500 2.350 2.350 12,500 29,375 2.3500 1.536 1.530 1.634 1.536 1.536 19,124 1.5361 1.29%
2020-03-09 0 2.320 2.320 2.400 2.310 2.320 57,500 133,125 2.3152 1.516 1.516 1.569 1.510 1.516 87,968 1.5133 -7.20%
2020-03-06 0 2.500 2.370 2.500 - - 0 0 - 1.634 1.549 1.634 - - 0 - 0.00%
2020-03-05 0 2.500 2.450 2.500 2.530 2.530 2,500 6,325 2.5300 1.634 1.601 1.634 1.654 1.654 3,825 1.6537 2.04%
2020-03-04 0 2.450 2.390 2.450 - - 0 0 - 1.601 1.562 1.601 - - 0 - 0.00%
2020-03-03 0 2.450 2.400 2.450 - - 0 0 - 1.601 1.569 1.601 - - 0 - 0.00%
2020-03-02 0 2.450 2.370 2.450 2.370 2.450 7,000 16,670 2.3814 1.601 1.549 1.601 1.549 1.601 10,709 1.5566 -1.61%
2020-02-28 0 2.490 2.340 2.500 - - 0 0 - 1.628 1.530 1.634 - - 0 - 0.00%
2020-02-27 0 2.490 2.420 2.510 - - 0 0 - 1.628 1.582 1.641 - - 0 - 0.00%
2020-02-26 0 2.490 2.420 2.490 - - 5,000 12,450 2.4900 1.628 1.582 1.628 - - 7,649 1.6276 0.00%
2020-02-25 0 2.490 2.450 2.490 2.480 2.500 17,500 43,450 2.4829 1.628 1.601 1.628 1.621 1.634 26,773 1.6229 -0.40%
2020-02-24 0 2.500 2.480 2.550 2.500 2.500 20,000 50,000 2.5000 1.634 1.621 1.667 1.634 1.634 30,598 1.6341 -1.96%
2020-02-21 0 2.550 2.520 2.560 2.550 2.550 20,000 51,000 2.5500 1.667 1.647 1.673 1.667 1.667 30,598 1.6668 0.00%
2020-02-20 0 2.550 2.500 2.570 2.550 2.550 5,000 12,750 2.5500 1.667 1.634 1.680 1.667 1.667 7,649 1.6668 0.00%
2020-02-19 0 2.550 2.510 2.580 - - 0 0 - 1.667 1.641 1.686 - - 0 - 0.00%
2020-02-18 0 2.550 2.520 2.570 - - 0 0 - 1.667 1.647 1.680 - - 0 - 0.00%
2020-02-17 0 2.550 2.520 2.560 - - 0 0 - 1.667 1.647 1.673 - - 0 - 0.00%
2020-02-14 0 2.550 2.550 2.600 - - 0 0 - 1.667 1.667 1.699 - - 0 - 0.00%
2020-02-13 0 2.550 2.520 2.600 - - 5,000 12,500 2.5000 1.667 1.647 1.699 - - 7,649 1.6341 0.00%
2020-02-12 0 2.550 2.510 2.590 2.500 2.650 130,000 330,750 2.5442 1.667 1.641 1.693 1.634 1.732 198,885 1.6630 -3.77%
2020-02-11 0 2.650 2.600 2.650 2.600 2.690 135,000 353,300 2.6170 1.732 1.699 1.732 1.699 1.758 206,534 1.7106 4.33%
2020-02-10 0 2.540 2.500 2.540 2.540 2.550 15,000 38,225 2.5483 1.660 1.634 1.660 1.660 1.667 22,948 1.6657 -0.78%
2020-02-07 0 2.560 2.540 2.590 - - 0 0 - 1.673 1.660 1.693 - - 0 - 0.00%
2020-02-06 0 2.560 2.520 2.570 2.560 2.590 17,500 44,975 2.5700 1.673 1.647 1.680 1.673 1.693 26,773 1.6799 0.00%
2020-02-05 0 2.560 2.500 2.560 2.300 2.600 12,500 30,250 2.4200 1.673 1.634 1.673 1.503 1.699 19,124 1.5818 -1.54%
2020-02-04 0 2.600 2.520 2.660 2.550 2.600 47,500 122,175 2.5721 1.699 1.647 1.739 1.667 1.699 72,669 1.6812 3.17%
2020-02-03 0 2.520 2.490 2.520 2.550 2.550 2,500 6,375 2.5500 1.647 1.628 1.647 1.667 1.667 3,825 1.6668 -1.18%
2020-01-31 0 2.550 2.490 2.550 2.490 2.640 95,000 240,300 2.5295 1.667 1.628 1.667 1.628 1.726 145,339 1.6534 4.08%
2020-01-30 0 2.450 2.300 2.480 2.450 2.450 2,500 6,125 2.4500 1.601 1.503 1.621 1.601 1.601 3,825 1.6014 0.00%
2020-01-29 0 2.450 2.360 2.480 2.450 2.510 50,000 124,075 2.4815 1.601 1.543 1.621 1.601 1.641 76,494 1.6220 -2.00%
2020-01-24 0 2.500 2.500 2.580 2.500 2.500 10,000 25,000 2.5000 1.634 1.634 1.686 1.634 1.634 15,299 1.6341 0.00%
2020-01-23 0 2.500 2.480 2.500 2.510 2.520 30,000 75,500 2.5167 1.634 1.621 1.634 1.641 1.647 45,896 1.6450 -0.40%
2020-01-22 0 2.510 2.500 2.520 2.500 2.550 100,000 253,000 2.5300 1.641 1.634 1.647 1.634 1.667 152,988 1.6537 1.21%
2020-01-21 0 2.480 2.460 2.500 2.480 2.480 7,500 18,600 2.4800 1.621 1.608 1.634 1.621 1.621 11,474 1.6210 -0.80%
2020-01-20 0 2.500 2.470 2.520 2.470 2.510 47,500 117,925 2.4826 1.634 1.615 1.647 1.615 1.641 72,669 1.6228 -0.40%
2020-01-17 0 2.510 2.490 2.620 - - 0 0 - 1.641 1.628 1.713 - - 0 - 0.00%
2020-01-16 0 2.510 2.510 2.650 2.510 2.510 14,500 36,335 2.5059 1.641 1.641 1.732 1.641 1.641 22,183 1.6379 -0.79%
2020-01-15 0 2.530 2.500 2.550 - - 0 0 - 1.654 1.634 1.667 - - 0 - 0.00%
2020-01-14 0 2.530 2.490 2.550 2.530 2.530 40,000 101,200 2.5300 1.654 1.628 1.667 1.654 1.654 61,195 1.6537 0.00%
2020-01-13 0 2.530 2.490 2.550 2.520 2.530 35,000 88,400 2.5257 1.654 1.628 1.667 1.647 1.654 53,546 1.6509 2.43%
2020-01-10 0 2.470 2.470 2.550 2.470 2.510 17,500 43,225 2.4700 1.615 1.615 1.667 1.615 1.641 26,773 1.6145 -1.20%
2020-01-09 0 2.500 2.490 2.530 2.490 2.500 30,000 74,900 2.4967 1.634 1.628 1.654 1.628 1.634 45,896 1.6319 0.81%
2020-01-08 0 2.480 2.480 2.520 - - 0 0 - 1.621 1.621 1.647 - - 0 - 0.00%
2020-01-07 0 2.480 2.480 2.530 2.470 2.610 222,500 556,850 2.5027 1.621 1.621 1.654 1.615 1.706 340,399 1.6359 -4.98%
2020-01-06 0 2.610 2.510 2.610 2.470 2.650 12,500 31,475 2.5180 1.706 1.641 1.706 1.615 1.732 19,124 1.6459 -2.21%
2020-01-03 0 2.690 2.680 2.690 2.690 2.700 7,500 20,225 2.6967 1.745 1.738 1.745 1.745 1.751 11,564 1.7489 -0.37%
2020-01-02 0 2.700 2.680 2.750 2.700 2.700 57,500 155,250 2.7000 1.751 1.738 1.783 1.751 1.751 88,660 1.7511 0.00%
2019-12-31 0 2.700 2.530 2.710 - - 0 0 - 1.751 1.641 1.758 - - 0 - 0.00%
2019-12-30 0 2.700 2.570 2.710 - - 1,000 2,520 2.5200 1.751 1.667 1.758 - - 1,542 1.6343 0.00%
2019-12-27 0 2.700 2.550 2.700 2.750 2.750 5,000 13,750 2.7500 1.751 1.654 1.751 1.783 1.783 7,710 1.7835 4.65%
2019-12-24 0 2.580 2.560 2.690 - - 0 0 - 1.673 1.660 1.745 - - 0 - 0.00%
2019-12-23 0 2.580 2.580 2.690 - - 0 0 - 1.673 1.673 1.745 - - 0 - 0.00%
2019-12-20 0 2.580 2.580 2.690 - - 17,500 45,150 2.5800 1.673 1.673 1.745 - - 26,984 1.6732 0.00%
2019-12-19 0 2.580 2.540 2.580 - - 0 0 - 1.673 1.647 1.673 - - 0 - 0.00%
2019-12-18 0 2.580 2.540 2.580 2.580 2.580 10,000 25,800 2.5800 1.673 1.647 1.673 1.673 1.673 15,419 1.6732 0.00%
2019-12-17 0 2.580 2.580 2.740 2.530 2.580 30,000 77,150 2.5717 1.673 1.673 1.777 1.641 1.673 46,258 1.6678 0.00%
2019-12-16 0 2.580 2.580 2.650 2.580 2.580 3,500 8,900 2.5429 1.673 1.673 1.719 1.673 1.673 5,397 1.6492 -0.39%
2019-12-13 0 2.590 2.590 2.720 2.590 2.590 5,000 12,950 2.5900 1.680 1.680 1.764 1.680 1.680 7,710 1.6797 0.00%
2019-12-12 0 2.590 2.590 2.650 2.580 2.720 22,000 58,085 2.6402 1.680 1.680 1.719 1.673 1.764 33,922 1.7123 0.00%
2019-12-11 0 2.590 2.520 2.720 - - 0 0 - 1.680 1.634 1.764 - - 0 - 0.00%
2019-12-10 0 2.590 2.550 2.590 2.590 2.600 20,000 51,875 2.5938 1.680 1.654 1.680 1.680 1.686 30,838 1.6822 0.00%
2019-12-09 0 2.590 2.550 2.590 2.600 2.600 10,500 27,260 2.5962 1.680 1.654 1.680 1.686 1.686 16,190 1.6837 1.57%
2019-12-06 0 2.550 2.550 2.620 - - 500 1,260 2.5200 1.654 1.654 1.699 - - 771 1.6343 0.00%
2019-12-05 0 2.550 2.550 2.620 2.550 2.620 65,000 168,545 2.5930 1.654 1.654 1.699 1.654 1.699 100,225 1.6817 -3.41%
2019-12-04 0 2.640 2.550 2.640 - - 0 0 - 1.712 1.654 1.712 - - 0 - -1.86%
2019-12-03 0 2.690 2.520 2.690 2.690 2.690 2,500 6,725 2.6900 1.745 1.634 1.745 1.745 1.745 3,855 1.7446 5.49%
2019-12-02 0 2.550 2.550 2.700 2.500 2.550 180,000 453,225 2.5179 1.654 1.654 1.751 1.621 1.654 277,545 1.6330 -1.92%
2019-11-29 0 2.600 2.510 2.680 - - 0 0 - 1.686 1.628 1.738 - - 0 - 0.00%
2019-11-28 0 2.600 2.600 2.680 2.600 2.660 74,500 197,100 2.6456 1.686 1.686 1.738 1.686 1.725 114,873 1.7158 -2.26%
2019-11-27 0 2.660 2.610 2.660 - - 0 0 - 1.725 1.693 1.725 - - 0 - 0.00%
2019-11-26 0 2.660 2.600 2.670 2.660 2.660 15,000 39,900 2.6600 1.725 1.686 1.732 1.725 1.725 23,129 1.7251 2.70%
2019-11-25 0 2.590 2.510 2.670 2.590 2.590 20,000 51,800 2.5900 1.680 1.628 1.732 1.680 1.680 30,838 1.6797 -1.15%
2019-11-22 0 2.620 2.580 2.690 2.620 2.620 7,500 19,650 2.6200 1.699 1.673 1.745 1.699 1.699 11,564 1.6992 0.00%
2019-11-21 0 2.620 2.620 2.750 - - 0 0 - 1.699 1.699 1.783 - - 0 - 0.00%
2019-11-20 0 2.620 2.620 2.750 2.620 2.620 12,000 31,360 2.6133 1.699 1.699 1.783 1.699 1.699 18,503 1.6949 0.00%
2019-11-19 0 2.620 2.620 2.750 2.600 2.750 82,000 217,825 2.6564 1.699 1.699 1.783 1.686 1.783 126,437 1.7228 1.55%
2019-11-18 0 2.580 2.580 2.620 - - 0 0 - 1.673 1.673 1.699 - - 0 - 0.00%
2019-11-15 0 2.580 2.530 2.610 - - 0 0 - 1.673 1.641 1.693 - - 0 - 0.00%
2019-11-14 0 2.580 2.580 2.650 2.580 2.590 30,000 77,450 2.5817 1.673 1.673 1.719 1.673 1.680 46,258 1.6743 -3.73%
2019-11-13 0 2.680 2.530 2.790 2.510 2.680 12,500 31,825 2.5460 1.738 1.641 1.809 1.628 1.738 19,274 1.6512 0.75%
2019-11-12 0 2.660 2.550 2.800 2.600 2.660 150,000 391,525 2.6102 1.725 1.654 1.816 1.686 1.725 231,288 1.6928 -0.37%
2019-11-11 0 2.670 2.660 2.670 2.680 2.680 46,500 124,500 2.6774 1.732 1.725 1.732 1.738 1.738 71,699 1.7364 -1.11%
2019-11-08 0 2.700 2.650 2.900 - - 0 0 - 1.751 1.719 1.881 - - 0 - 0.00%
2019-11-07 0 2.700 2.640 2.700 - - 0 0 - 1.751 1.712 1.751 - - 0 - 0.00%
2019-11-06 0 2.700 2.650 2.700 - - 0 0 - 1.751 1.719 1.751 - - 0 - 0.00%
2019-11-05 0 2.700 2.650 2.700 2.620 2.700 58,500 156,420 2.6738 1.751 1.719 1.751 1.699 1.751 90,202 1.7341 0.00%
2019-11-04 0 2.700 2.620 2.700 2.700 2.700 20,000 54,000 2.7000 1.751 1.699 1.751 1.751 1.751 30,838 1.7511 0.00%
2019-11-01 0 2.700 2.620 2.700 - - 0 0 - 1.751 1.699 1.751 - - 0 - 0.00%
2019-10-31 0 2.700 2.650 2.890 2.700 2.900 45,000 127,000 2.8222 1.751 1.719 1.874 1.751 1.881 69,386 1.8303 2.27%
2019-10-30 0 2.640 2.600 2.700 - - 0 0 - 1.712 1.686 1.751 - - 0 - 0.00%
2019-10-29 0 2.640 2.610 2.700 - - 0 0 - 1.712 1.693 1.751 - - 0 - 0.00%
2019-10-28 0 2.640 2.610 2.700 - - 0 0 - 1.712 1.693 1.751 - - 0 - 0.00%
2019-10-25 0 2.640 2.640 2.700 2.610 2.610 5,000 13,050 2.6100 1.712 1.712 1.751 1.693 1.693 7,710 1.6927 0.76%
2019-10-24 0 2.620 2.620 2.800 - - 0 0 - 1.699 1.699 1.816 - - 0 - 0.38%
2019-10-23 0 2.610 2.610 2.780 - - 0 0 - 1.693 1.693 1.803 - - 0 - 0.00%
2019-10-22 0 2.610 2.610 2.810 - - 0 0 - 1.693 1.693 1.822 - - 0 - 0.00%
2019-10-21 0 2.610 2.610 2.780 2.610 2.610 12,500 32,625 2.6100 1.693 1.693 1.803 1.693 1.693 19,274 1.6927 -3.33%
2019-10-18 0 2.700 2.620 2.760 2.700 2.700 12,700 34,302 2.7009 1.751 1.699 1.790 1.751 1.751 19,582 1.7517 0.00%
2019-10-17 0 2.700 2.700 2.800 2.680 2.680 4,500 11,820 2.6267 1.751 1.751 1.816 1.738 1.738 6,939 1.7035 -0.74%
2019-10-16 0 2.720 2.640 2.800 - - 0 0 - 1.764 1.712 1.816 - - 0 - 0.00%
2019-10-15 0 2.720 2.630 2.760 - - 0 0 - 1.764 1.706 1.790 - - 0 - 0.00%
2019-10-14 0 2.720 2.600 2.750 2.710 2.720 20,000 54,300 2.7150 1.764 1.686 1.783 1.758 1.764 30,838 1.7608 0.00%
2019-10-11 0 2.720 2.700 2.750 2.700 2.720 12,500 33,850 2.7080 1.764 1.751 1.783 1.751 1.764 19,274 1.7563 1.87%
2019-10-10 0 2.670 2.540 2.690 - - 0 0 - 1.732 1.647 1.745 - - 0 - 0.00%
2019-10-09 0 2.670 2.550 2.690 - - 0 0 - 1.732 1.654 1.745 - - 0 - 0.00%
2019-10-08 0 2.670 2.560 2.680 2.670 2.680 25,000 66,850 2.6740 1.732 1.660 1.738 1.732 1.738 38,548 1.7342 -0.37%
2019-10-04 0 2.680 2.630 2.680 2.690 2.700 40,500 108,990 2.6911 1.738 1.706 1.738 1.745 1.751 62,448 1.7453 0.79%
2019-10-03 0 2.680 2.680 2.720 2.680 2.800 52,500 141,200 2.6895 1.724 1.724 1.750 1.724 1.802 81,590 1.7306 -6.29%
2019-10-02 0 2.860 2.660 2.910 2.860 2.860 7,500 21,450 2.8600 1.840 1.712 1.872 1.840 1.840 11,656 1.8403 -1.04%
2019-09-30 0 2.890 2.710 3.000 2.890 2.950 20,000 58,850 2.9425 1.860 1.744 1.930 1.860 1.898 31,082 1.8934 -0.34%
2019-09-27 0 2.900 2.710 2.990 - - 0 0 - 1.866 1.744 1.924 - - 0 - 0.00%
2019-09-26 0 2.900 2.700 2.990 - - 0 0 - 1.866 1.737 1.924 - - 0 - 0.00%
2019-09-25 0 2.900 2.310 3.000 - - 0 0 - 1.866 1.486 1.930 - - 0 - 0.00%
2019-09-24 0 2.900 2.900 2.980 - - 0 0 - 1.866 1.866 1.918 - - 0 - 0.00%
2019-09-23 0 2.900 2.600 2.980 - - 0 0 - 1.866 1.673 1.918 - - 0 - 0.00%
2019-09-20 0 2.900 2.700 3.000 - - 0 0 - 1.866 1.737 1.930 - - 0 - 0.00%
2019-09-19 0 2.900 2.700 2.990 - - 0 0 - 1.866 1.737 1.924 - - 0 - 0.00%
2019-09-18 0 2.900 2.650 2.900 - - 0 0 - 1.866 1.705 1.866 - - 0 - -2.03%
2019-09-17 0 2.960 2.710 2.960 2.860 2.960 15,000 43,725 2.9150 1.905 1.744 1.905 1.840 1.905 23,311 1.8757 3.50%
2019-09-16 0 2.860 2.680 2.860 2.870 2.870 10,000 28,700 2.8700 1.840 1.724 1.840 1.847 1.847 15,541 1.8467 4.38%
2019-09-13 0 2.740 2.740 2.980 - - 0 0 - 1.763 1.763 1.918 - - 0 - 0.74%
2019-09-12 0 2.720 2.660 3.000 - - 0 0 - 1.750 1.712 1.930 - - 0 - 0.00%
2019-09-11 0 2.720 2.720 2.970 - - 0 0 - 1.750 1.750 1.911 - - 0 - 1.12%
2019-09-10 0 2.690 2.690 3.000 2.690 2.690 2,500 6,725 2.6900 1.731 1.731 1.930 1.731 1.731 3,885 1.7309 -0.37%
2019-09-09 0 2.700 2.650 3.150 - - 0 0 - 1.737 1.705 2.027 - - 0 - 0.00%
2019-09-06 0 2.700 2.700 2.990 2.690 2.690 15,000 40,350 2.6900 1.737 1.737 1.924 1.731 1.731 23,311 1.7309 0.37%
2019-09-05 0 2.690 2.680 3.000 2.690 2.690 4,500 12,005 2.6678 1.731 1.724 1.930 1.731 1.731 6,993 1.7166 -1.47%
2019-09-04 0 2.730 2.650 3.050 - - 0 0 - 1.757 1.705 1.963 - - 0 - 0.00%
2019-09-03 0 2.730 2.730 3.150 2.720 2.730 35,000 95,350 2.7243 1.757 1.757 2.027 1.750 1.757 54,393 1.7530 1.11%
2019-09-02 0 2.700 2.700 2.990 2.630 2.700 7,500 20,075 2.6767 1.737 1.737 1.924 1.692 1.737 11,656 1.7223 -3.91%
2019-08-30 0 2.810 2.630 3.000 - - 0 0 - 1.808 1.692 1.930 - - 0 - 0.00%
2019-08-29 0 2.810 2.600 3.000 - - 400 1,040 2.6000 1.808 1.673 1.930 - - 622 1.6730 0.00%
2019-08-28 0 2.810 2.670 2.850 - - 0 0 - 1.808 1.718 1.834 - - 0 - 0.00%
2019-08-27 0 2.810 2.670 2.810 - - 0 0 - 1.808 1.718 1.808 - - 0 - 0.00%
2019-08-26 0 2.810 2.620 2.980 - - 0 0 - 1.808 1.686 1.918 - - 0 - 0.00%
2019-08-23 0 2.810 2.710 3.000 2.810 2.810 40,000 112,400 2.8100 1.808 1.744 1.930 1.808 1.808 62,164 1.8081 -2.77%
2019-08-22 0 2.890 2.700 2.890 - - 0 0 - 1.860 1.737 1.860 - - 0 - -0.34%
2019-08-21 0 2.900 2.800 2.990 2.800 2.900 37,500 106,375 2.8367 1.866 1.802 1.924 1.802 1.866 58,279 1.8253 3.57%
2019-08-20 0 2.800 2.770 2.990 2.800 2.950 30,000 87,000 2.9000 1.802 1.782 1.924 1.802 1.898 46,623 1.8660 1.82%
2019-08-19 0 2.750 2.650 2.950 2.650 2.750 14,500 39,325 2.7121 1.770 1.705 1.898 1.705 1.770 22,534 1.7451 3.77%
2019-08-16 0 2.650 2.600 2.700 2.650 2.700 12,500 33,625 2.6900 1.705 1.673 1.737 1.705 1.737 19,426 1.7309 3.92%
2019-08-15 0 2.550 2.550 2.950 - - 0 0 - 1.641 1.641 1.898 - - 0 - 0.00%
2019-08-14 0 2.550 2.550 2.650 2.550 2.600 32,500 83,500 2.5692 1.641 1.641 1.705 1.641 1.673 50,508 1.6532 -1.92%
2019-08-13 0 2.600 2.560 2.690 2.600 2.620 50,000 130,125 2.6025 1.673 1.647 1.731 1.673 1.686 77,705 1.6746 -3.70%
2019-08-12 0 2.700 2.700 2.880 2.700 2.740 50,000 135,700 2.7140 1.737 1.737 1.853 1.737 1.763 77,705 1.7464 -6.25%
2019-08-09 0 2.880 2.700 2.940 2.880 2.880 5,000 14,400 2.8800 1.853 1.737 1.892 1.853 1.853 7,770 1.8532 0.00%
2019-08-08 0 2.880 2.760 3.000 - - 0 0 - 1.853 1.776 1.930 - - 0 - 0.00%
2019-08-07 0 2.880 2.880 3.050 2.850 2.850 10,000 28,500 2.8500 1.853 1.853 1.963 1.834 1.834 15,541 1.8339 1.05%
2019-08-06 0 2.850 2.650 3.070 - - 0 0 - 1.834 1.705 1.975 - - 0 - 0.00%
2019-08-05 0 2.850 2.800 2.860 2.850 2.860 12,500 35,700 2.8560 1.834 1.802 1.840 1.834 1.840 19,426 1.8377 -0.35%
2019-08-02 0 2.860 2.860 2.910 2.850 2.910 69,000 199,680 2.8939 1.840 1.840 1.872 1.834 1.872 107,233 1.8621 -1.38%
2019-08-01 0 2.900 2.900 3.040 - - 0 0 - 1.866 1.866 1.956 - - 0 - 0.00%
2019-07-31 0 2.900 2.900 3.050 2.900 2.910 11,000 31,910 2.9009 1.866 1.866 1.963 1.866 1.872 17,095 1.8666 -1.43%
2019-07-30 0 2.942 2.900 2.980 - - 0 0 - 1.893 1.866 1.918 - - 0 - 0.00%
2019-07-29 0 2.942 2.900 2.960 - - 0 0 - 1.893 1.866 1.905 - - 0 - -0.00%
2019-07-26 0 2.970 2.970 3.050 - - 0 0 - 1.893 1.893 1.944 - - 0 - 0.00%
2019-07-25 0 2.970 2.970 3.040 2.920 2.970 5,000 14,725 2.9450 1.893 1.893 1.938 1.861 1.893 7,844 1.8771 -1.33%
2019-07-24 0 3.010 3.010 3.050 - - 0 0 - 1.919 1.919 1.944 - - 0 - 0.00%
2019-07-23 0 3.010 2.910 3.050 - - 0 0 - 1.919 1.855 1.944 - - 0 - 0.00%
2019-07-22 0 3.010 2.910 3.140 - - 0 0 - 1.919 1.855 2.001 - - 0 - 0.00%
2019-07-19 0 3.010 2.950 3.070 3.000 3.010 22,500 67,700 3.0089 1.919 1.880 1.957 1.912 1.919 35,300 1.9178 0.33%
2019-07-18 0 3.000 2.950 3.070 - - 0 0 - 1.912 1.880 1.957 - - 0 - 0.00%
2019-07-17 0 3.000 3.010 3.110 2.910 3.000 8,500 24,910 2.9306 1.912 1.919 1.982 1.855 1.912 13,336 1.8679 0.00%
2019-07-16 0 3.000 2.920 3.070 - - 0 0 - 1.912 1.861 1.957 - - 0 - 0.00%
2019-07-15 0 3.000 2.900 3.040 3.000 3.000 7,500 22,500 3.0000 1.912 1.848 1.938 1.912 1.912 11,767 1.9122 1.69%
2019-07-12 0 2.950 2.950 3.070 2.870 3.000 36,000 104,465 2.9018 1.880 1.880 1.957 1.829 1.912 56,480 1.8496 -1.67%
2019-07-11 0 3.000 2.920 3.000 - - 0 0 - 1.912 1.861 1.912 - - 0 - 0.00%
2019-07-10 0 3.000 3.000 3.140 - - 0 0 - 1.912 1.912 2.001 - - 0 - 0.33%
2019-07-09 0 2.990 2.930 3.070 - - 0 0 - 1.906 1.868 1.957 - - 0 - 0.00%
2019-07-08 0 2.990 2.990 3.000 2.990 2.990 10,000 29,900 2.9900 1.906 1.906 1.912 1.906 1.906 15,689 1.9058 0.61%
2019-07-05 0 3.010 3.010 3.060 - - 0 0 - 1.894 1.894 1.926 - - 0 - 0.00%
2019-07-04 0 3.010 3.010 3.080 - - 0 0 - 1.894 1.894 1.938 - - 0 - 0.33%
2019-07-03 0 3.000 2.990 3.070 - - 0 0 - 1.888 1.882 1.932 - - 0 - 0.00%
2019-07-02 0 3.000 2.960 3.000 3.000 3.010 25,000 75,150 3.0060 1.888 1.863 1.888 1.888 1.894 39,724 1.8918 -0.33%
2019-06-28 0 3.010 2.960 3.070 - - 0 0 - 1.894 1.863 1.932 - - 0 - 0.00%
2019-06-27 0 3.010 2.980 3.040 - - 0 0 - 1.894 1.875 1.913 - - 0 - 0.00%
2019-06-26 0 3.010 3.010 3.050 2.980 2.990 137,500 410,950 2.9887 1.894 1.894 1.920 1.875 1.882 218,480 1.8809 1.01%
2019-06-25 0 2.980 2.980 3.000 2.980 2.980 15,000 44,700 2.9800 1.875 1.875 1.888 1.875 1.875 23,834 1.8755 0.00%
2019-06-24 0 2.980 2.980 3.020 2.910 3.020 26,500 78,565 2.9647 1.875 1.875 1.901 1.831 1.901 42,107 1.8658 1.71%
2019-06-21 0 2.930 2.910 2.980 2.930 2.930 2,500 7,325 2.9300 1.844 1.831 1.875 1.844 1.844 3,972 1.8440 -2.33%
2019-06-20 0 3.000 3.000 3.040 - - 0 0 - 1.888 1.888 1.913 - - 0 - 0.67%
2019-06-19 0 2.980 2.900 3.040 - - 0 0 - 1.875 1.825 1.913 - - 0 - 0.00%
2019-06-18 0 2.980 2.930 3.030 - - 0 0 - 1.875 1.844 1.907 - - 0 - 0.00%
2019-06-17 0 2.980 2.980 2.990 2.880 2.990 25,000 74,450 2.9780 1.875 1.875 1.882 1.813 1.882 39,724 1.8742 0.34%
2019-06-14 0 2.970 2.950 2.970 2.970 2.970 22,500 66,825 2.9700 1.869 1.857 1.869 1.869 1.869 35,751 1.8692 -0.67%
2019-06-13 0 2.990 2.950 2.990 - - 0 0 - 1.882 1.857 1.882 - - 0 - 0.00%
2019-06-12 0 2.990 2.920 2.990 - - 0 0 - 1.882 1.838 1.882 - - 0 - 0.00%
2019-06-11 0 2.990 2.950 2.990 - - 0 0 - 1.882 1.857 1.882 - - 0 - -0.33%
2019-06-10 0 3.000 2.900 3.040 - - 0 0 - 1.888 1.825 1.913 - - 0 - 0.00%
2019-06-06 0 3.000 2.920 3.040 - - 0 0 - 1.888 1.838 1.913 - - 0 - 0.00%
2019-06-05 0 3.000 2.900 3.040 - - 0 0 - 1.888 1.825 1.913 - - 0 - 0.00%
2019-06-04 0 3.000 2.920 3.040 - - 0 0 - 1.888 1.838 1.913 - - 0 - 0.00%
2019-06-03 0 3.000 3.000 3.030 3.000 3.000 17,500 52,500 3.0000 1.888 1.888 1.907 1.888 1.888 27,807 1.8880 -2.28%
2019-05-31 0 3.070 2.920 3.070 - - 0 0 - 1.932 1.838 1.932 - - 0 - -0.32%
2019-05-30 0 3.080 3.000 3.080 3.080 3.080 25,000 77,000 3.0800 1.938 1.888 1.938 1.938 1.938 39,724 1.9384 0.33%
2019-05-29 0 3.070 3.000 3.080 3.050 3.070 107,500 328,475 3.0556 1.932 1.888 1.938 1.920 1.932 170,812 1.9230 2.33%
2019-05-28 0 3.000 3.000 3.040 3.000 3.000 7,500 22,500 3.0000 1.888 1.888 1.913 1.888 1.888 11,917 1.8880 0.00%
2019-05-27 0 3.000 2.920 3.000 - - 0 0 - 1.888 1.838 1.888 - - 0 - 0.00%
2019-05-24 0 3.000 2.900 3.000 - - 0 0 - 1.888 1.825 1.888 - - 0 - 0.00%
2019-05-23 0 3.000 2.900 3.000 - - 0 0 - 1.888 1.825 1.888 - - 0 - 0.00%
2019-05-22 0 3.000 2.970 3.000 3.000 3.000 10,000 30,000 3.0000 1.888 1.869 1.888 1.888 1.888 15,889 1.8880 -1.32%
2019-05-21 0 3.040 2.950 3.050 3.040 3.040 25,000 76,000 3.0400 1.913 1.857 1.920 1.913 1.913 39,724 1.9132 0.00%
2019-05-20 0 3.040 2.930 3.040 - - 0 0 - 1.913 1.844 1.913 - - 0 - -0.33%
2019-05-17 0 3.050 2.900 3.050 - - 0 0 - 1.920 1.825 1.920 - - 0 - 0.00%
2019-05-16 0 3.050 2.980 3.050 3.050 3.050 7,500 22,875 3.0500 1.920 1.875 1.920 1.920 1.920 11,917 1.9195 1.67%
2019-05-15 0 3.000 3.000 3.040 3.000 3.000 2,500 7,500 3.0000 1.888 1.888 1.913 1.888 1.888 3,972 1.8880 0.33%
2019-05-14 0 2.990 2.900 3.060 2.900 2.990 29,000 84,460 2.9124 1.882 1.825 1.926 1.825 1.882 46,079 1.8329 0.00%
2019-05-10 0 2.990 2.930 3.000 - - 0 0 - 1.882 1.844 1.888 - - 0 - 0.00%
2019-05-09 0 2.990 2.950 3.000 2.990 2.990 42,500 127,075 2.9900 1.882 1.857 1.888 1.882 1.882 67,530 1.8817 0.00%
2019-05-08 0 2.990 2.990 3.030 2.920 3.020 240,000 715,450 2.9810 1.882 1.882 1.907 1.838 1.901 381,347 1.8761 0.34%
2019-05-07 0 2.980 2.950 3.030 - - 0 0 - 1.875 1.857 1.907 - - 0 - 0.00%
2019-05-06 0 2.980 2.970 2.980 2.970 3.000 168,500 504,180 2.9922 1.875 1.869 1.875 1.869 1.888 267,738 1.8831 -0.67%
2019-05-03 0 3.000 2.910 3.040 - - 0 0 - 1.888 1.831 1.913 - - 0 - 0.00%
2019-05-02 0 3.000 2.910 3.040 - - 0 0 - 1.888 1.831 1.913 - - 0 - 0.00%
2019-04-30 0 3.000 2.920 3.000 - - 0 0 - 1.888 1.838 1.888 - - 0 - 0.00%
2019-04-29 0 3.000 2.940 3.000 3.000 3.000 2,500 7,500 3.0000 1.888 1.850 1.888 1.888 1.888 3,972 1.8880 0.00%
2019-04-26 0 3.000 2.950 3.050 - - 0 0 - 1.888 1.857 1.920 - - 0 - 0.00%
2019-04-25 0 3.000 2.950 3.060 - - 0 0 - 1.888 1.857 1.926 - - 0 - 0.00%
2019-04-24 0 3.000 2.950 3.050 - - 0 0 - 1.888 1.857 1.920 - - 0 - 0.00%
2019-04-23 0 3.000 2.980 3.050 - - 0 0 - 1.888 1.875 1.920 - - 0 - 0.00%
2019-04-18 0 3.000 3.000 3.060 3.000 3.000 18,000 53,975 2.9986 1.888 1.888 1.926 1.888 1.888 28,601 1.8872 -2.28%
2019-04-17 0 3.070 3.030 3.070 3.090 3.090 35,000 108,150 3.0900 1.932 1.907 1.932 1.945 1.945 55,613 1.9447 -0.32%
2019-04-16 0 3.080 3.030 3.090 3.060 3.080 170,000 522,350 3.0726 1.938 1.907 1.945 1.926 1.938 270,121 1.9338 0.65%
2019-04-15 0 3.060 3.010 3.080 3.020 3.060 262,500 798,250 3.0410 1.926 1.894 1.938 1.901 1.926 417,099 1.9138 2.34%
2019-04-12 0 2.990 2.990 3.040 2.980 2.990 10,000 29,850 2.9850 1.882 1.882 1.913 1.875 1.882 15,889 1.8786 0.34%
2019-04-11 0 2.980 2.930 2.980 2.900 3.000 45,000 132,100 2.9356 1.875 1.844 1.875 1.825 1.888 71,503 1.8475 1.71%
2019-04-10 0 2.930 2.930 3.010 2.910 2.940 40,000 116,975 2.9244 1.844 1.844 1.894 1.831 1.850 63,558 1.8404 -1.68%
2019-04-09 0 2.980 2.940 2.980 2.980 2.980 22,500 67,050 2.9800 1.875 1.850 1.875 1.875 1.875 35,751 1.8755 0.00%
2019-04-08 0 2.980 2.980 3.000 2.980 2.980 7,500 22,350 2.9800 1.875 1.875 1.888 1.875 1.875 11,917 1.8755 0.00%
2019-04-04 0 2.980 2.980 3.050 - - 0 0 - 1.875 1.875 1.920 - - 0 - 0.00%
2019-04-03 0 2.980 2.930 2.970 - - 0 0 - 1.875 1.844 1.869 - - 0 - 0.00%
2019-04-02 0 2.980 2.980 3.000 2.940 2.980 57,500 169,950 2.9557 1.875 1.875 1.888 1.850 1.875 91,364 1.8601 1.36%
2019-04-01 0 2.940 2.900 2.950 2.900 2.980 102,000 299,350 2.9348 1.850 1.825 1.857 1.825 1.875 162,073 1.8470 1.38%
2019-03-29 0 2.900 2.900 2.950 2.900 2.990 162,500 482,950 2.9720 1.825 1.825 1.857 1.825 1.882 258,204 1.8704 -2.03%
2019-03-28 0 2.960 2.900 2.980 2.930 2.960 117,500 345,125 2.9372 1.863 1.825 1.875 1.844 1.863 186,701 1.8485 -1.00%
2019-03-27 0 2.990 2.960 3.000 2.990 3.000 82,500 246,950 2.9933 1.882 1.863 1.888 1.882 1.888 131,088 1.8838 -1.97%
2019-03-26 0 3.050 3.000 3.050 3.050 3.050 10,000 30,500 3.0500 1.920 1.888 1.920 1.920 1.920 15,889 1.9195 1.67%
2019-03-25 0 3.000 3.000 3.060 3.000 3.010 76,000 228,580 3.0076 1.888 1.888 1.926 1.888 1.894 120,760 1.8928 -2.28%
2019-03-22 0 3.070 3.000 3.080 - - 0 0 - 1.932 1.888 1.938 - - 0 - 0.00%
2019-03-21 0 3.070 3.000 3.100 3.000 3.070 27,500 83,025 3.0191 1.932 1.888 1.951 1.888 1.932 43,696 1.9001 0.66%
2019-03-20 0 3.050 2.990 3.050 - - 0 0 - 1.920 1.882 1.920 - - 0 - -0.33%
2019-03-19 0 3.060 2.990 3.060 - - 0 0 - 1.926 1.882 1.926 - - 0 - 0.00%
2019-03-18 0 3.060 2.980 3.060 - - 0 0 - 1.926 1.875 1.926 - - 0 - -0.65%
2019-03-15 0 3.080 2.980 3.150 3.000 3.080 66,000 201,150 3.0477 1.938 1.875 1.982 1.888 1.938 104,871 1.9181 2.67%
2019-03-14 0 3.000 2.980 3.050 3.000 3.000 10,000 30,000 3.0000 1.888 1.875 1.920 1.888 1.888 15,889 1.8880 0.00%
2019-03-13 0 3.000 2.970 3.050 - - 0 0 - 1.888 1.869 1.920 - - 0 - 0.00%
2019-03-12 0 3.000 3.000 3.050 2.970 2.980 22,500 66,925 2.9744 1.888 1.888 1.920 1.869 1.875 35,751 1.8720 0.00%
2019-03-11 0 3.000 2.990 3.050 3.000 3.000 25,000 75,000 3.0000 1.888 1.882 1.920 1.888 1.888 39,724 1.8880 -0.66%
2019-03-08 0 3.020 3.020 3.080 3.000 3.010 17,500 52,600 3.0057 1.901 1.901 1.938 1.888 1.894 27,807 1.8916 -0.66%
2019-03-07 0 3.040 3.000 3.050 3.040 3.040 7,500 22,800 3.0400 1.913 1.888 1.920 1.913 1.913 11,917 1.9132 0.00%
2019-03-06 0 3.040 3.010 3.040 3.050 3.050 15,000 45,750 3.0500 1.913 1.894 1.913 1.920 1.920 23,834 1.9195 -0.33%
2019-03-05 0 3.050 3.000 3.100 - - 0 0 - 1.920 1.888 1.951 - - 0 - 0.00%
2019-03-04 0 3.050 3.050 3.110 3.050 3.050 2,500 7,625 3.0500 1.920 1.920 1.957 1.920 1.920 3,972 1.9195 0.00%
2019-03-01 0 3.050 2.990 3.080 3.050 3.050 17,500 53,375 3.0500 1.920 1.882 1.938 1.920 1.920 27,807 1.9195 0.00%
2019-02-28 0 3.050 3.050 3.080 3.050 3.050 15,000 45,750 3.0500 1.920 1.920 1.938 1.920 1.920 23,834 1.9195 -0.65%
2019-02-27 0 3.070 3.050 3.070 - - 0 0 - 1.932 1.920 1.932 - - 0 - 0.00%
2019-02-26 0 3.070 3.050 3.080 - - 0 0 - 1.932 1.920 1.938 - - 0 - 0.00%
2019-02-25 0 3.070 3.050 3.070 3.050 3.070 12,500 38,175 3.0540 1.932 1.920 1.932 1.920 1.932 19,862 1.9220 -0.32%
2019-02-22 0 3.080 3.010 3.080 3.080 3.080 10,000 30,800 3.0800 1.938 1.894 1.938 1.938 1.938 15,889 1.9384 0.33%
2019-02-21 0 3.070 3.020 3.080 - - 0 0 - 1.932 1.901 1.938 - - 0 - 0.00%
2019-02-20 0 3.070 3.010 3.080 3.050 3.070 25,000 76,625 3.0650 1.932 1.894 1.938 1.920 1.932 39,724 1.9290 0.00%
2019-02-19 0 3.070 3.050 3.080 3.070 3.070 17,500 53,725 3.0700 1.932 1.920 1.938 1.932 1.932 27,807 1.9321 0.33%
2019-02-18 0 3.060 3.010 3.070 3.060 3.070 30,000 91,875 3.0625 1.926 1.894 1.932 1.926 1.932 47,668 1.9274 -0.33%
2019-02-15 0 3.070 3.010 3.070 - - 27,500 84,425 3.0700 1.932 1.894 1.932 - - 43,696 1.9321 0.00%
2019-02-14 0 3.070 3.010 3.070 3.070 3.070 25,000 76,750 3.0700 1.932 1.894 1.932 1.932 1.932 39,724 1.9321 1.99%
2019-02-13 0 3.010 3.010 3.020 3.010 3.050 60,000 181,800 3.0300 1.894 1.894 1.901 1.894 1.920 95,337 1.9069 0.00%
2019-02-12 0 3.010 3.010 3.020 2.990 3.030 146,000 440,835 3.0194 1.894 1.894 1.901 1.882 1.907 231,986 1.9003 0.33%
2019-02-11 0 3.000 2.850 3.070 3.000 3.010 20,000 60,050 3.0025 1.888 1.794 1.932 1.888 1.894 31,779 1.8896 0.00%
2019-02-08 0 3.000 2.890 3.120 - - 0 0 - 1.888 1.819 1.964 - - 0 - 0.00%
2019-02-04 0 3.000 3.000 3.120 - - 0 0 - 1.888 1.888 1.964 - - 0 - 0.00%
2019-02-01 0 3.000 2.900 3.040 3.000 3.060 35,000 105,700 3.0200 1.888 1.825 1.913 1.888 1.926 55,613 1.9006 0.33%
2019-01-31 0 2.990 2.950 3.020 - - 0 0 - 1.882 1.857 1.901 - - 0 - 0.00%
2019-01-30 0 2.990 2.950 3.040 - - 0 0 - 1.882 1.857 1.913 - - 0 - 0.00%
2019-01-29 0 2.990 2.900 3.000 2.990 2.990 20,000 59,800 2.9900 1.882 1.825 1.888 1.882 1.882 31,779 1.8817 -1.64%
2019-01-28 0 3.040 2.980 3.080 2.910 3.040 57,500 169,800 2.9530 1.913 1.875 1.938 1.831 1.913 91,364 1.8585 1.33%
2019-01-25 0 3.000 2.940 3.050 2.990 3.040 15,000 45,275 3.0183 1.888 1.850 1.920 1.882 1.913 23,834 1.8996 2.39%
2019-01-24 0 2.930 2.920 3.040 2.930 2.930 15,000 43,950 2.9300 1.844 1.838 1.913 1.844 1.844 23,834 1.8440 0.00%
2019-01-23 0 2.930 2.930 3.050 - - 0 0 - 1.844 1.844 1.920 - - 0 - 0.00%
2019-01-22 0 2.930 2.900 3.000 2.930 2.930 2,500 7,325 2.9300 1.844 1.825 1.888 1.844 1.844 3,972 1.8440 0.00%
2019-01-21 0 2.930 2.930 3.090 - - 0 0 - 1.844 1.844 1.945 - - 0 - 1.03%
2019-01-18 0 2.900 2.900 3.000 - - 0 0 - 1.825 1.825 1.888 - - 0 - 0.00%
2019-01-17 0 2.900 2.810 3.000 - - 0 0 - 1.825 1.768 1.888 - - 0 - 0.00%
2019-01-16 0 2.900 2.800 3.100 - - 0 0 - 1.825 1.762 1.951 - - 0 - 0.00%
2019-01-15 0 2.900 2.850 3.000 2.900 2.900 20,000 58,000 2.9000 1.825 1.794 1.888 1.825 1.825 31,779 1.8251 0.00%
2019-01-14 0 2.900 2.840 3.000 - - 0 0 - 1.825 1.787 1.888 - - 0 - 0.00%
2019-01-11 0 2.900 2.860 3.000 - - 0 0 - 1.825 1.800 1.888 - - 0 - 0.00%
2019-01-10 0 2.900 2.850 2.980 - - 0 0 - 1.825 1.794 1.875 - - 0 - 0.00%
2019-01-09 0 2.900 2.800 2.990 - - 0 0 - 1.825 1.762 1.882 - - 0 - 0.00%
2019-01-08 0 2.900 2.810 2.980 - - 0 0 - 1.825 1.768 1.875 - - 0 - 0.00%
2019-01-07 0 2.900 2.900 3.000 - - 0 0 - 1.825 1.825 1.888 - - 0 - 0.03%
2019-01-04 0 2.920 2.920 3.010 2.920 2.920 7,500 21,900 2.9200 1.824 1.824 1.881 1.824 1.824 12,003 1.8245 0.69%
2019-01-03 0 2.900 2.900 3.050 2.890 2.930 40,000 116,350 2.9088 1.812 1.812 1.906 1.806 1.831 64,018 1.8174 -0.34%
2019-01-02 0 2.910 2.810 3.040 - - 0 0 - 1.818 1.756 1.899 - - 0 - 0.00%
2018-12-31 0 2.910 2.910 3.000 2.910 3.000 8,500 25,145 2.9582 1.818 1.818 1.874 1.818 1.874 13,604 1.8484 0.34%
2018-12-28 0 2.900 2.900 2.950 2.900 2.950 30,000 87,400 2.9133 1.812 1.812 1.843 1.812 1.843 48,014 1.8203 -2.68%
2018-12-27 0 2.980 2.910 2.980 3.040 3.040 62,500 182,200 2.9152 1.862 1.818 1.862 1.899 1.899 100,029 1.8215 2.41%
2018-12-24 0 2.910 2.910 2.920 2.900 2.910 25,000 72,725 2.9090 1.818 1.818 1.824 1.812 1.818 40,011 1.8176 -0.68%
2018-12-21 0 2.930 2.920 2.930 2.930 2.930 15,000 43,950 2.9300 1.831 1.824 1.831 1.831 1.831 24,007 1.8307 0.00%
2018-12-20 0 2.930 2.900 3.080 - - 0 0 - 1.831 1.812 1.924 - - 0 - 0.00%
2018-12-19 0 2.930 2.930 3.030 2.920 2.930 27,500 80,525 2.9282 1.831 1.831 1.893 1.824 1.831 44,013 1.8296 0.34%
2018-12-18 0 2.920 2.920 2.930 2.920 2.920 2,500 7,300 2.9200 1.824 1.824 1.831 1.824 1.824 4,001 1.8245 -0.68%
2018-12-17 0 2.940 2.940 2.970 2.930 2.940 15,000 44,050 2.9367 1.837 1.837 1.856 1.831 1.837 24,007 1.8349 -1.01%
2018-12-14 0 2.970 2.970 3.080 2.970 2.980 30,000 89,250 2.9750 1.856 1.856 1.924 1.856 1.862 48,014 1.8588 0.00%
2018-12-13 0 2.970 2.970 3.050 - - 0 0 - 1.856 1.856 1.906 - - 0 - 0.00%
2018-12-12 0 2.970 2.970 3.060 2.970 2.970 10,000 29,700 2.9700 1.856 1.856 1.912 1.856 1.856 16,005 1.8557 -2.62%
2018-12-11 0 3.050 3.000 3.050 3.050 3.050 20,000 61,000 3.0500 1.906 1.874 1.906 1.906 1.906 32,009 1.9057 3.39%
2018-12-10 0 2.950 2.910 2.950 - - 0 0 - 1.843 1.818 1.843 - - 0 - 0.00%
2018-12-07 0 2.950 2.950 3.100 - - 0 0 - 1.843 1.843 1.937 - - 0 - 0.34%
2018-12-06 0 2.940 2.920 2.950 - - 0 0 - 1.837 1.824 1.843 - - 0 - 0.00%
2018-12-05 0 2.940 2.940 2.950 2.940 2.950 97,500 287,450 2.9482 1.837 1.837 1.843 1.837 1.843 156,045 1.8421 -1.34%
2018-12-04 0 2.980 2.960 3.100 2.980 2.980 20,000 59,600 2.9800 1.862 1.849 1.937 1.862 1.862 32,009 1.8620 0.00%
2018-12-03 0 2.980 2.980 3.090 2.980 2.980 10,000 29,800 2.9800 1.862 1.862 1.931 1.862 1.862 16,005 1.8620 -3.87%
2018-11-30 0 3.100 2.960 3.100 3.100 3.100 4,000 12,400 3.1000 1.937 1.849 1.937 1.937 1.937 6,402 1.9369 5.08%
2018-11-29 0 2.950 2.950 3.000 2.950 2.950 2,500 7,375 2.9500 1.843 1.843 1.874 1.843 1.843 4,001 1.8432 -0.34%
2018-11-28 0 2.960 2.950 2.980 - - 0 0 - 1.849 1.843 1.862 - - 0 - 0.00%
2018-11-27 0 2.960 2.920 2.970 2.960 2.980 32,500 96,500 2.9692 1.849 1.824 1.856 1.849 1.862 52,015 1.8552 -0.67%
2018-11-26 0 2.980 2.950 2.980 2.900 2.980 5,000 14,700 2.9400 1.862 1.843 1.862 1.812 1.862 8,002 1.8370 0.00%
2018-11-23 0 2.980 2.960 2.980 - - 0 0 - 1.862 1.849 1.862 - - 0 - 0.00%
2018-11-22 0 2.980 2.960 2.990 2.980 2.980 7,500 22,350 2.9800 1.862 1.849 1.868 1.862 1.862 12,003 1.8620 -0.33%
2018-11-21 0 2.990 2.930 2.990 - - 0 0 - 1.868 1.831 1.868 - - 0 - 0.00%
2018-11-20 0 2.990 2.950 3.000 2.950 3.000 20,000 59,550 2.9775 1.868 1.843 1.874 1.843 1.874 32,009 1.8604 0.00%
2018-11-19 0 2.990 2.960 2.990 2.700 3.000 25,000 73,400 2.9360 1.868 1.849 1.868 1.687 1.874 40,011 1.8345 -0.33%
2018-11-16 0 3.000 2.960 3.090 - - 0 0 - 1.874 1.849 1.931 - - 0 - 0.00%
2018-11-15 0 3.000 2.990 3.060 3.000 3.000 27,500 82,500 3.0000 1.874 1.868 1.912 1.874 1.874 44,013 1.8745 0.00%
2018-11-14 0 3.000 2.980 3.000 2.990 3.000 55,000 164,975 2.9995 1.874 1.862 1.874 1.868 1.874 88,025 1.8742 0.00%
2018-11-13 0 3.000 2.990 3.200 3.000 3.050 50,000 150,500 3.0100 1.874 1.868 1.999 1.874 1.906 80,023 1.8807 -2.91%
2018-11-12 0 3.090 3.010 3.290 3.000 3.090 52,500 157,725 3.0043 1.931 1.881 2.056 1.874 1.931 84,024 1.8771 2.66%
2018-11-09 0 3.010 3.000 3.010 3.010 3.010 15,000 45,150 3.0100 1.881 1.874 1.881 1.881 1.881 24,007 1.8807 0.00%
2018-11-08 0 3.010 3.010 3.050 3.010 3.010 12,500 37,625 3.0100 1.881 1.881 1.906 1.881 1.881 20,006 1.8807 0.00%
2018-11-07 0 3.010 3.010 3.050 3.010 3.010 2,500 7,525 3.0100 1.881 1.881 1.906 1.881 1.881 4,001 1.8807 -1.31%
2018-11-06 0 3.050 2.990 3.050 2.990 3.050 29,000 86,890 2.9962 1.906 1.868 1.906 1.868 1.906 46,413 1.8721 -1.29%
2018-11-05 0 3.090 2.990 3.150 - - 0 0 - 1.931 1.868 1.968 - - 0 - 0.00%
2018-11-02 0 3.090 2.980 3.120 - - 0 0 - 1.931 1.862 1.949 - - 0 - 0.00%
2018-11-01 0 3.090 3.000 3.090 3.090 3.090 5,000 15,450 3.0900 1.931 1.874 1.931 1.931 1.931 8,002 1.9307 0.98%
2018-10-31 0 3.060 3.000 3.060 3.030 3.180 122,500 374,250 3.0551 1.912 1.874 1.912 1.893 1.987 196,056 1.9089 0.99%
2018-10-30 0 3.030 3.010 3.200 - - 0 0 - 1.893 1.881 1.999 - - 0 - 0.00%
2018-10-29 0 3.030 3.010 3.060 - - 0 0 - 1.893 1.881 1.912 - - 0 - 0.00%
2018-10-26 0 3.030 2.990 3.040 3.030 3.030 2,500 7,575 3.0300 1.893 1.868 1.899 1.893 1.893 4,001 1.8932 -0.98%
2018-10-25 0 3.060 3.000 3.060 - - 0 0 - 1.912 1.874 1.912 - - 0 - -0.65%
2018-10-24 0 3.080 2.980 3.080 3.110 3.110 2,500 7,775 3.1100 1.924 1.862 1.924 1.943 1.943 4,001 1.9432 2.33%
2018-10-23 0 3.010 3.000 3.060 3.010 3.010 32,500 97,825 3.0100 1.881 1.874 1.912 1.881 1.881 52,015 1.8807 0.00%
2018-10-22 0 3.010 3.010 3.110 3.010 3.020 6,000 18,035 3.0058 1.881 1.881 1.943 1.881 1.887 9,603 1.8781 -0.33%
2018-10-19 0 3.020 3.020 3.050 3.010 3.050 28,500 86,300 3.0281 1.887 1.887 1.906 1.881 1.906 45,613 1.8920 0.67%
2018-10-18 0 3.000 3.000 3.090 - - 0 0 - 1.874 1.874 1.931 - - 0 - 0.00%
2018-10-16 0 3.000 3.000 3.130 - - 0 0 - 1.874 1.874 1.956 - - 0 - 0.00%
2018-10-15 0 3.000 2.970 3.030 3.000 3.050 15,000 45,275 3.0183 1.874 1.856 1.893 1.874 1.906 24,007 1.8859 -0.33%
2018-10-12 0 3.010 3.000 3.060 3.010 3.030 40,000 120,700 3.0175 1.881 1.874 1.912 1.881 1.893 64,018 1.8854 0.00%
2018-10-11 0 3.010 3.010 3.050 3.010 3.050 50,000 150,800 3.0160 1.881 1.881 1.906 1.881 1.906 80,023 1.8845 -1.63%
2018-10-10 0 3.060 3.060 3.140 3.060 3.060 6,000 18,310 3.0517 1.912 1.912 1.962 1.912 1.912 9,603 1.9067 0.00%
2018-10-09 0 3.060 3.060 3.140 3.060 3.070 60,000 183,700 3.0617 1.912 1.912 1.962 1.912 1.918 96,027 1.9130 0.00%
2018-10-08 0 3.060 3.050 3.160 3.060 3.180 77,500 239,550 3.0910 1.912 1.906 1.974 1.912 1.987 124,035 1.9313 -2.93%
2018-10-05 0 3.170 3.160 3.230 3.150 3.230 30,000 95,700 3.1900 1.970 1.964 2.007 1.957 2.007 48,280 1.9822 -1.86%
2018-10-04 0 3.230 3.150 3.230 3.230 3.230 5,000 16,150 3.2300 2.007 1.957 2.007 2.007 2.007 8,047 2.0070 -0.31%
2018-10-03 0 3.240 3.130 3.250 - - 0 0 - 2.013 1.945 2.019 - - 0 - 0.00%
2018-10-02 0 3.240 3.140 3.240 3.200 3.240 17,500 56,400 3.2229 2.013 1.951 2.013 1.988 2.013 28,163 2.0026 1.25%
2018-09-28 0 3.200 3.200 3.250 - - 0 0 - 1.988 1.988 2.019 - - 0 - 1.27%
2018-09-27 0 3.160 3.160 3.180 3.160 3.200 37,500 118,950 3.1720 1.964 1.964 1.976 1.964 1.988 60,350 1.9710 -1.25%
2018-09-26 0 3.200 3.150 3.220 3.200 3.280 12,500 40,800 3.2640 1.988 1.957 2.001 1.988 2.038 20,117 2.0282 0.00%
2018-09-24 0 3.200 3.200 3.270 3.200 3.230 15,000 48,150 3.2100 1.988 1.988 2.032 1.988 2.007 24,140 1.9946 0.00%
2018-09-21 0 3.200 3.140 3.260 3.200 3.300 12,500 40,250 3.2200 1.988 1.951 2.026 1.988 2.051 20,117 2.0008 -2.14%
2018-09-20 0 3.270 3.140 3.280 - - 0 0 - 2.032 1.951 2.038 - - 0 - 0.00%
2018-09-19 0 3.270 3.150 3.270 - - 0 0 - 2.032 1.957 2.032 - - 0 - 0.00%
2018-09-18 0 3.270 3.100 3.270 - - 0 0 - 2.032 1.926 2.032 - - 0 - 0.00%
2018-09-17 0 3.270 3.120 3.270 3.110 3.300 15,000 47,950 3.1967 2.032 1.939 2.032 1.932 2.051 24,140 1.9863 -0.30%
2018-09-14 0 3.280 3.200 3.280 3.280 3.280 2,500 8,200 3.2800 2.038 1.988 2.038 2.038 2.038 4,023 2.0381 -0.30%
2018-09-13 0 3.290 3.240 3.290 3.130 3.290 33,500 105,975 3.1634 2.044 2.013 2.044 1.945 2.044 53,913 1.9657 0.00%
2018-09-12 0 3.290 3.120 3.290 3.290 3.290 10,000 32,900 3.2900 2.044 1.939 2.044 2.044 2.044 16,093 2.0443 0.30%
2018-09-11 0 3.280 3.120 3.280 - - 0 0 - 2.038 1.939 2.038 - - 0 - -0.61%
2018-09-10 0 3.300 3.090 3.300 3.300 3.300 10,000 33,000 3.3000 2.051 1.920 2.051 2.051 2.051 16,093 2.0505 0.00%
2018-09-07 0 3.300 3.100 3.350 3.300 3.300 5,000 16,500 3.3000 2.051 1.926 2.082 2.051 2.051 8,047 2.0505 2.80%
2018-09-06 0 3.210 3.100 3.250 - - 0 0 - 1.995 1.926 2.019 - - 0 - 0.00%
2018-09-05 0 3.210 3.110 3.210 - - 20,000 62,000 3.1000 1.995 1.932 1.995 - - 32,187 1.9263 0.00%
2018-09-04 0 3.210 3.090 3.280 - - 0 0 - 1.995 1.920 2.038 - - 0 - 0.00%
2018-09-03 0 3.210 3.210 3.260 - - 0 0 - 1.995 1.995 2.026 - - 0 - 0.31%
2018-08-31 0 3.200 3.140 3.200 3.150 3.280 40,000 127,950 3.1988 1.988 1.951 1.988 1.957 2.038 64,374 1.9876 -1.54%
2018-08-30 0 3.250 3.240 3.290 3.250 3.250 10,000 32,500 3.2500 2.019 2.013 2.044 2.019 2.019 16,093 2.0195 1.56%
2018-08-29 0 3.200 3.200 3.290 3.200 3.200 10,000 32,000 3.2000 1.988 1.988 2.044 1.988 1.988 16,093 1.9884 1.59%
2018-08-28 0 3.150 3.150 3.280 3.130 3.130 16,000 50,030 3.1269 1.957 1.957 2.038 1.945 1.945 25,749 1.9430 -2.17%
2018-08-27 0 3.220 3.190 3.300 3.220 3.220 10,000 32,200 3.2200 2.001 1.982 2.051 2.001 2.001 16,093 2.0008 1.26%
2018-08-24 0 3.180 3.130 3.220 - - 0 0 - 1.976 1.945 2.001 - - 0 - 0.00%
2018-08-23 0 3.180 3.130 3.220 - - 0 0 - 1.976 1.945 2.001 - - 0 - 0.00%
2018-08-22 0 3.180 3.140 3.220 - - 0 0 - 1.976 1.951 2.001 - - 0 - 0.00%
2018-08-21 0 3.180 3.180 3.220 - - 0 0 - 1.976 1.976 2.001 - - 0 - 0.32%
2018-08-20 0 3.170 3.150 3.180 - - 0 0 - 1.970 1.957 1.976 - - 0 - 0.00%
2018-08-17 0 3.170 3.150 3.180 3.170 3.180 30,000 95,200 3.1733 1.970 1.957 1.976 1.970 1.976 48,280 1.9718 0.00%
2018-08-16 0 3.170 3.160 3.290 3.150 3.170 42,500 134,475 3.1641 1.970 1.964 2.044 1.957 1.970 68,397 1.9661 -4.23%
2018-08-15 0 3.310 3.150 3.310 3.160 3.320 102,000 323,860 3.1751 2.057 1.957 2.057 1.964 2.063 164,153 1.9729 0.00%
2018-08-14 0 3.310 3.170 3.310 3.300 3.320 20,000 66,200 3.3100 2.057 1.970 2.057 2.051 2.063 32,187 2.0567 0.00%
2018-08-13 0 3.310 3.170 3.310 - - 0 0 - 2.057 1.970 2.057 - - 0 - 0.00%
2018-08-10 0 3.310 3.220 3.310 3.310 3.310 20,000 66,200 3.3100 2.057 2.001 2.057 2.057 2.057 32,187 2.0567 0.00%
2018-08-09 0 3.310 3.280 3.320 3.310 3.310 30,000 99,300 3.3100 2.057 2.038 2.063 2.057 2.057 48,280 2.0567 0.91%
2018-08-08 0 3.280 3.210 3.280 3.280 3.280 2,500 8,200 3.2800 2.038 1.995 2.038 2.038 2.038 4,023 2.0381 1.55%
2018-08-07 0 3.230 3.220 3.350 3.230 3.350 85,000 279,350 3.2865 2.007 2.001 2.082 2.007 2.082 136,794 2.0421 -2.12%
2018-08-06 0 3.300 3.210 3.300 3.180 3.330 95,000 305,725 3.2182 2.051 1.995 2.051 1.976 2.069 152,887 1.9997 -1.49%
2018-08-03 0 3.350 3.310 3.380 - - 0 0 - 2.082 2.057 2.100 - - 0 - 0.00%
2018-08-02 0 3.350 3.210 3.400 - - 0 0 - 2.082 1.995 2.113 - - 0 - 0.00%
2018-08-01 0 3.350 3.350 3.400 3.330 3.330 7,600 25,315 3.3309 2.082 2.082 2.113 2.069 2.069 12,231 2.0697 -1.47%
2018-07-31 0 3.400 3.330 3.400 3.420 3.420 2,500 8,550 3.4200 2.113 2.069 2.113 2.125 2.125 4,023 2.1251 0.59%
2018-07-30 0 3.380 3.420 3.450 3.300 3.450 15,000 50,300 3.3533 2.100 2.125 2.144 2.051 2.144 24,140 2.0837 -1.26%
2018-07-27 0 3.450 3.410 3.450 3.440 3.470 15,000 51,725 3.4483 2.127 2.102 2.127 2.121 2.139 24,331 2.1259 1.47%
2018-07-26 0 3.400 3.340 3.400 - - 0 0 - 2.096 2.059 2.096 - - 0 - 0.00%
2018-07-25 0 3.400 3.360 3.400 3.400 3.400 2,500 8,500 3.4000 2.096 2.071 2.096 2.096 2.096 4,055 2.0961 0.29%
2018-07-24 0 3.390 3.380 3.390 3.390 3.460 27,500 93,700 3.4073 2.090 2.084 2.090 2.090 2.133 44,606 2.1006 1.50%
2018-07-23 0 3.340 3.340 3.490 3.330 3.330 5,000 16,650 3.3300 2.059 2.059 2.152 2.053 2.053 8,110 2.0530 -4.02%
2018-07-20 0 3.480 3.330 3.500 - - 0 0 - 2.145 2.053 2.158 - - 0 - 0.00%
2018-07-19 0 3.480 3.330 3.480 - - 0 0 - 2.145 2.053 2.145 - - 0 - -0.29%
2018-07-18 0 3.490 3.400 3.490 3.400 3.490 18,000 62,525 3.4736 2.152 2.096 2.152 2.096 2.152 29,197 2.1415 -0.29%
2018-07-17 0 3.500 3.430 3.500 3.430 3.510 35,000 122,325 3.4950 2.158 2.115 2.158 2.115 2.164 56,771 2.1547 1.45%
2018-07-16 0 3.450 3.430 3.450 3.450 3.450 7,500 25,875 3.4500 2.127 2.115 2.127 2.127 2.127 12,165 2.1270 0.58%
2018-07-13 0 3.430 3.430 3.480 - - 0 0 - 2.115 2.115 2.145 - - 0 - 0.29%
2018-07-12 0 3.420 3.340 3.480 - - 0 0 - 2.108 2.059 2.145 - - 0 - 0.00%
2018-07-11 0 3.420 3.420 3.500 - - 0 0 - 2.108 2.108 2.158 - - 0 - 0.00%
2018-07-10 0 3.420 3.380 3.480 - - 0 0 - 2.108 2.084 2.145 - - 0 - 0.00%
2018-07-09 0 3.420 3.340 3.450 3.420 3.430 5,000 17,125 3.4250 2.108 2.059 2.127 2.108 2.115 8,110 2.1115 1.42%
2018-07-06 0 3.450 3.450 3.500 3.450 3.450 26,896 92,844 3.4520 2.079 2.079 2.109 2.079 2.079 44,635 2.0801 0.00%
2018-07-05 0 3.450 3.390 3.450 - - 0 0 - 2.079 2.043 2.079 - - 0 - 0.00%
2018-07-04 0 3.450 3.390 3.500 - - 0 0 - 2.079 2.043 2.109 - - 0 - 0.00%
2018-07-03 0 3.450 3.400 3.580 - - 0 0 - 2.079 2.049 2.157 - - 0 - 0.00%
2018-06-29 0 3.450 3.340 3.450 3.450 3.450 7,500 25,875 3.4500 2.079 2.013 2.079 2.079 2.079 12,447 2.0789 0.00%
2018-06-28 0 3.450 3.350 3.590 3.450 3.450 15,000 51,750 3.4500 2.079 2.019 2.163 2.079 2.079 24,893 2.0789 0.00%
2018-06-27 0 3.450 3.300 3.450 - - 0 0 - 2.079 1.988 2.079 - - 0 - 0.00%
2018-06-26 0 3.450 3.400 3.450 3.380 3.450 62,500 211,425 3.3828 2.079 2.049 2.079 2.037 2.079 103,722 2.0384 1.47%
2018-06-25 0 3.400 3.330 3.400 - - 0 0 - 2.049 2.007 2.049 - - 0 - -1.45%
2018-06-22 0 3.450 3.300 3.450 3.430 3.450 15,000 51,650 3.4433 2.079 1.988 2.079 2.067 2.079 24,893 2.0749 0.00%
2018-06-21 0 3.450 3.410 3.450 3.490 3.490 70,000 244,300 3.4900 2.079 2.055 2.079 2.103 2.103 116,169 2.1030 1.17%
2018-06-20 0 3.410 3.250 3.500 - - 0 0 - 2.055 1.958 2.109 - - 0 - 0.00%
2018-06-19 0 3.410 3.250 3.440 - - 0 0 - 2.055 1.958 2.073 - - 0 - 0.00%
2018-06-15 0 3.410 3.410 3.460 3.360 3.410 8,500 28,770 3.3847 2.055 2.055 2.085 2.025 2.055 14,106 2.0395 0.00%
2018-06-14 0 3.410 3.410 3.450 3.410 3.440 53,500 183,250 3.4252 2.055 2.055 2.079 2.055 2.073 88,786 2.0639 -0.58%
2018-06-13 0 3.430 3.360 3.430 3.360 3.440 27,500 94,400 3.4327 2.067 2.025 2.067 2.025 2.073 45,638 2.0685 0.29%
2018-06-12 0 3.420 3.420 3.480 3.360 3.400 20,000 67,475 3.3738 2.061 2.061 2.097 2.025 2.049 33,191 2.0329 0.59%
2018-06-11 0 3.400 3.360 3.480 - - 0 0 - 2.049 2.025 2.097 - - 0 - 0.00%
2018-06-08 0 3.400 3.400 3.480 3.340 3.400 32,500 109,525 3.3700 2.049 2.049 2.097 2.013 2.049 53,936 2.0307 -0.87%
2018-06-07 0 3.430 3.430 3.480 - - 0 0 - 2.067 2.067 2.097 - - 0 - 0.88%
2018-06-06 0 3.400 3.370 3.480 3.400 3.400 27,500 93,500 3.4000 2.049 2.031 2.097 2.049 2.049 45,638 2.0487 0.00%
2018-06-05 0 3.400 3.360 3.400 - - 0 0 - 2.049 2.025 2.049 - - 0 - 0.00%
2018-06-04 0 3.400 3.350 3.400 3.400 3.400 5,000 17,000 3.4000 2.049 2.019 2.049 2.049 2.049 8,298 2.0487 0.59%
2018-06-01 0 3.380 3.380 3.450 - - 0 0 - 2.037 2.037 2.079 - - 0 - 0.00%
2018-05-31 0 3.380 3.380 3.470 3.330 3.350 35,000 116,800 3.3371 2.037 2.037 2.091 2.007 2.019 58,084 2.0109 0.90%
2018-05-30 0 3.350 3.330 3.400 3.350 3.360 30,000 100,600 3.3533 2.019 2.007 2.049 2.019 2.025 49,787 2.0206 -3.18%
2018-05-29 0 3.460 3.350 3.470 - - 0 0 - 2.085 2.019 2.091 - - 0 - 0.00%
2018-05-28 0 3.460 3.420 3.480 3.390 3.460 49,000 167,695 3.4223 2.085 2.061 2.097 2.043 2.085 81,318 2.0622 -0.86%
2018-05-25 0 3.490 3.420 3.500 3.450 3.490 27,504 95,089 3.4573 2.103 2.061 2.109 2.079 2.103 45,644 2.0833 -1.41%
2018-05-24 0 3.540 3.400 3.540 - - 0 0 - 2.133 2.049 2.133 - - 0 - 0.00%
2018-05-23 0 3.540 3.440 3.540 3.520 3.550 30,000 106,200 3.5400 2.133 2.073 2.133 2.121 2.139 49,787 2.1331 -0.28%
2018-05-21 0 3.550 3.400 3.560 3.380 3.560 40,000 140,350 3.5088 2.139 2.049 2.145 2.037 2.145 66,382 2.1143 4.41%
2018-05-18 0 3.400 3.400 3.540 3.400 3.400 10,000 34,000 3.4000 2.049 2.049 2.133 2.049 2.049 16,596 2.0487 -1.45%
2018-05-17 0 3.450 3.450 3.570 3.450 3.450 22,500 77,625 3.4500 2.079 2.079 2.151 2.079 2.079 37,340 2.0789 0.00%
2018-05-16 0 3.450 3.450 3.550 - - 10 35 3.5000 2.079 2.079 2.139 - - 17 2.1090 0.00%
2018-05-15 0 3.450 3.450 3.530 3.330 3.530 8,000 27,486 3.4358 2.079 2.079 2.127 2.007 2.127 13,276 2.0703 -2.27%
2018-05-14 0 3.530 3.340 3.530 3.530 3.530 5,000 17,650 3.5300 2.127 2.013 2.127 2.127 2.127 8,298 2.1271 0.00%
2018-05-11 0 3.530 3.530 3.600 3.480 3.510 54,000 188,795 3.4962 2.127 2.127 2.169 2.097 2.115 89,616 2.1067 0.28%
2018-05-10 0 3.520 3.450 3.520 - - 0 0 - 2.121 2.079 2.121 - - 0 - 0.00%
2018-05-09 0 3.520 3.430 3.520 - - 0 0 - 2.121 2.067 2.121 - - 0 - 0.00%
2018-05-08 0 3.520 3.450 3.520 - - 0 0 - 2.121 2.079 2.121 - - 0 - -1.12%
2018-05-07 0 3.560 3.440 3.580 - - 0 0 - 2.145 2.073 2.157 - - 0 - 0.00%
2018-05-04 0 3.560 3.440 3.560 3.580 3.580 5,001 17,903 3.5799 2.145 2.073 2.145 2.157 2.157 8,299 2.1571 0.00%
2018-05-03 0 3.560 3.430 3.580 - - 25,001 89,003 3.5600 2.145 2.067 2.157 - - 41,491 2.1451 0.00%
2018-05-02 0 3.560 3.430 3.560 3.560 3.630 25,000 89,350 3.5740 2.145 2.067 2.145 2.145 2.187 41,489 2.1536 0.85%
2018-04-30 0 3.530 3.420 3.530 3.540 3.540 2,500 8,850 3.5400 2.127 2.061 2.127 2.133 2.133 4,149 2.1331 0.57%
2018-04-27 0 3.510 3.410 3.540 - - 0 0 - 2.115 2.055 2.133 - - 0 - 0.00%
2018-04-26 0 3.510 3.410 3.530 - - 0 0 - 2.115 2.055 2.127 - - 0 - 0.00%
2018-04-25 0 3.510 3.420 3.510 - - 0 0 - 2.115 2.061 2.115 - - 0 - 0.00%
2018-04-24 0 3.510 3.420 3.520 3.510 3.510 10,000 35,100 3.5100 2.115 2.061 2.121 2.115 2.115 16,596 2.1150 0.00%
2018-04-23 0 3.510 3.410 3.510 3.510 3.510 5,000 17,550 3.5100 2.115 2.055 2.115 2.115 2.115 8,298 2.1150 0.00%
2018-04-20 0 3.510 3.400 3.510 3.510 3.510 2,510 8,810 3.5100 2.115 2.049 2.115 2.115 2.115 4,165 2.1150 0.00%
2018-04-19 0 3.510 3.420 3.510 - - 0 0 - 2.115 2.061 2.115 - - 0 - 0.00%
2018-04-18 0 3.510 3.450 3.510 3.410 3.520 39,000 134,925 3.4596 2.115 2.079 2.115 2.055 2.121 64,723 2.0847 1.15%
2018-04-17 0 3.470 3.410 3.470 - - 500 1,695 3.3900 2.091 2.055 2.091 - - 830 2.0427 -1.42%
2018-04-16 0 3.520 3.410 3.520 - - 0 0 - 2.121 2.055 2.121 - - 0 - 0.00%
2018-04-13 0 3.520 3.420 3.540 3.500 3.520 40,000 140,450 3.5113 2.121 2.061 2.133 2.109 2.121 66,382 2.1158 0.28%
2018-04-12 0 3.510 3.440 3.510 - - 0 0 - 2.115 2.073 2.115 - - 0 - 0.00%
2018-04-11 0 3.510 3.470 3.520 3.470 3.510 72,000 251,745 3.4965 2.115 2.091 2.121 2.091 2.115 119,488 2.1069 0.00%
2018-04-10 0 3.510 3.500 3.510 3.500 3.510 47,500 166,350 3.5021 2.115 2.109 2.115 2.109 2.115 78,829 2.1103 0.29%
2018-04-09 0 3.500 3.450 3.500 3.360 3.520 25,000 85,895 3.4358 2.109 2.079 2.109 2.025 2.121 41,489 2.0703 -0.57%
2018-04-06 0 3.520 3.430 3.530 - - 0 0 - 2.121 2.067 2.127 - - 0 - 0.00%
2018-04-04 0 3.520 3.490 3.520 3.500 3.520 20,000 70,150 3.5075 2.121 2.103 2.121 2.109 2.121 33,191 2.1135 0.00%
2018-04-03 0 3.520 3.440 3.520 3.510 3.520 37,500 131,950 3.5187 2.121 2.073 2.121 2.115 2.121 62,233 2.1202 0.00%
2018-03-29 0 3.520 3.430 3.520 3.520 3.520 5,000 17,600 3.5200 2.121 2.067 2.121 2.121 2.121 8,298 2.1210 0.00%
2018-03-28 0 3.520 3.510 3.520 3.500 3.540 75,000 263,600 3.5147 2.121 2.115 2.121 2.109 2.133 124,467 2.1178 0.86%
2018-03-27 0 3.490 3.430 3.490 3.490 3.500 5,000 17,475 3.4950 2.103 2.067 2.103 2.103 2.109 8,298 2.1060 0.00%
2018-03-26 0 3.490 3.350 3.490 3.480 3.500 25,000 87,175 3.4870 2.103 2.019 2.103 2.097 2.109 41,489 2.1012 0.00%
2018-03-23 0 3.490 3.400 3.500 3.470 3.490 7,500 26,125 3.4833 2.103 2.049 2.109 2.091 2.103 12,447 2.0990 0.58%
2018-03-22 0 3.470 3.350 3.470 3.490 3.490 5,000 17,450 3.4900 2.091 2.019 2.091 2.103 2.103 8,298 2.1030 -0.57%
2018-03-21 0 3.490 3.350 3.500 - - 0 0 - 2.103 2.019 2.109 - - 0 - 0.00%
2018-03-20 0 3.490 3.350 3.490 - - 0 0 - 2.103 2.019 2.103 - - 0 - 0.00%
2018-03-19 0 3.490 3.370 3.490 3.340 3.500 7,500 25,450 3.3933 2.103 2.031 2.103 2.013 2.109 12,447 2.0447 -0.29%
2018-03-16 0 3.500 3.350 3.500 - - 0 0 - 2.109 2.019 2.109 - - 0 - 0.00%
2018-03-15 0 3.500 3.340 3.500 3.480 3.500 22,500 78,450 3.4867 2.109 2.013 2.109 2.097 2.109 37,340 2.1010 2.94%
2018-03-14 0 3.400 3.340 3.480 - - 0 0 - 2.049 2.013 2.097 - - 0 - 0.00%
2018-03-13 0 3.400 3.280 3.480 - - 0 0 - 2.049 1.976 2.097 - - 0 - 0.00%
2018-03-12 0 3.400 3.400 3.480 3.400 3.400 5,000 17,000 3.4000 2.049 2.049 2.097 2.049 2.049 8,298 2.0487 0.00%
2018-03-09 0 3.400 3.310 3.400 - - 2,000 6,520 3.2600 2.049 1.995 2.049 - - 3,319 1.9644 -2.02%
2018-03-08 0 3.470 3.290 3.470 3.490 3.490 5,000 17,450 3.4900 2.091 1.982 2.091 2.103 2.103 8,298 2.1030 6.77%
2018-03-07 0 3.250 3.250 3.490 3.250 3.320 10,000 32,850 3.2850 1.958 1.958 2.103 1.958 2.001 16,596 1.9794 -4.41%
2018-03-06 0 3.400 3.310 3.490 - - 0 0 - 2.049 1.995 2.103 - - 0 - 0.00%
2018-03-05 0 3.400 3.310 3.490 - - 0 0 - 2.049 1.995 2.103 - - 0 - 0.00%
2018-03-02 0 3.400 3.320 3.490 - - 0 0 - 2.049 2.001 2.103 - - 0 - 0.00%
2018-03-01 0 3.400 3.320 3.490 - - 0 0 - 2.049 2.001 2.103 - - 0 - 0.00%
2018-02-28 0 3.400 3.360 3.490 3.400 3.400 17,500 59,500 3.4000 2.049 2.025 2.103 2.049 2.049 29,042 2.0487 0.29%
2018-02-27 0 3.390 3.350 3.430 3.340 3.390 47,500 159,650 3.3611 2.043 2.019 2.067 2.013 2.043 78,829 2.0253 -3.14%
2018-02-26 0 3.500 3.310 3.500 3.360 3.540 10,000 34,750 3.4750 2.109 1.995 2.109 2.025 2.133 16,596 2.0939 4.79%
2018-02-23 0 3.340 3.320 3.540 3.340 3.340 12,000 39,940 3.3283 2.013 2.001 2.133 2.013 2.013 19,915 2.0056 0.00%
2018-02-22 0 3.340 3.340 3.540 3.330 3.340 157,500 525,975 3.3395 2.013 2.013 2.133 2.007 2.013 261,380 2.0123 0.00%
2018-02-21 0 3.340 3.290 3.500 - - 0 0 - 2.013 1.982 2.109 - - 0 - 0.00%
2018-02-20 0 3.340 3.290 3.540 - - 0 0 - 2.013 1.982 2.133 - - 0 - 0.00%
2018-02-15 0 3.340 3.300 3.500 - - 0 0 - 2.013 1.988 2.109 - - 0 - 0.00%
2018-02-14 0 3.340 3.250 3.460 - - 0 0 - 2.013 1.958 2.085 - - 0 - 0.00%
2018-02-13 0 3.340 3.340 3.440 3.340 3.340 24,000 80,085 3.3369 2.013 2.013 2.073 2.013 2.013 39,829 2.0107 0.00%
2018-02-12 0 3.340 3.340 3.400 - - 0 0 - 2.013 2.013 2.049 - - 0 - 0.00%
2018-02-09 0 3.340 3.340 3.400 3.300 3.340 52,500 173,950 3.3133 2.013 2.013 2.049 1.988 2.013 87,127 1.9965 0.00%
2018-02-08 0 3.340 3.320 3.390 3.340 3.340 7,500 25,050 3.3400 2.013 2.001 2.043 2.013 2.013 12,447 2.0126 0.00%
2018-02-07 0 3.340 3.330 3.340 3.310 3.380 60,000 200,450 3.3408 2.013 2.007 2.013 1.995 2.037 99,573 2.0131 0.30%
2018-02-06 0 3.330 3.330 3.390 3.320 3.400 16,500 55,250 3.3485 2.007 2.007 2.043 2.001 2.049 27,383 2.0177 -1.77%
2018-02-05 0 3.390 3.370 3.440 3.380 3.390 35,000 118,500 3.3857 2.043 2.031 2.073 2.037 2.043 58,084 2.0401 0.00%
2018-02-02 0 3.390 3.390 3.400 3.390 3.390 5,000 16,950 3.3900 2.043 2.043 2.049 2.043 2.043 8,298 2.0427 -0.29%
2018-02-01 0 3.400 3.330 3.460 - - 0 0 - 2.049 2.007 2.085 - - 0 - 0.00%
2018-01-31 0 3.400 3.340 3.450 3.400 3.400 14,500 49,100 3.3862 2.049 2.013 2.079 2.049 2.049 24,064 2.0404 0.00%
2018-01-30 0 3.400 3.330 3.440 - - 0 0 - 2.049 2.007 2.073 - - 0 - 0.00%
2018-01-29 0 3.400 3.350 3.470 - - 0 0 - 2.049 2.019 2.091 - - 0 - 0.00%
2018-01-26 0 3.400 3.360 3.420 3.400 3.450 77,506 264,795 3.4164 2.049 2.025 2.061 2.049 2.079 128,626 2.0586 -1.16%
2018-01-25 0 3.440 3.400 3.460 3.340 3.440 84,000 286,085 3.4058 2.073 2.049 2.085 2.013 2.073 139,403 2.0522 1.47%
2018-01-24 0 3.390 3.390 3.440 3.390 3.440 92,500 314,425 3.3992 2.043 2.043 2.073 2.043 2.073 153,509 2.0483 -2.59%
2018-01-23 0 3.480 3.460 3.520 3.440 3.540 62,500 218,475 3.4956 2.097 2.085 2.121 2.073 2.133 103,722 2.1063 0.87%
2018-01-22 0 3.450 3.420 3.450 3.410 3.480 85,000 292,775 3.4444 2.079 2.061 2.079 2.055 2.097 141,062 2.0755 0.00%
2018-01-19 0 3.450 3.410 3.470 - - 0 0 - 2.079 2.055 2.091 - - 0 - 0.00%
2018-01-18 0 3.450 3.430 3.450 3.410 3.480 72,500 250,225 3.4514 2.079 2.067 2.079 2.055 2.097 120,318 2.0797 0.88%
2018-01-17 0 3.420 3.420 3.470 3.410 3.410 12,000 40,800 3.4000 2.061 2.061 2.091 2.055 2.055 19,915 2.0487 0.29%
2018-01-16 0 3.410 3.410 3.500 3.400 3.410 61,000 207,795 3.4065 2.055 2.055 2.109 2.049 2.055 101,233 2.0526 -1.16%
2018-01-15 0 3.450 3.450 3.500 3.450 3.450 4,500 15,445 3.4322 2.079 2.079 2.109 2.079 2.079 7,468 2.0682 0.58%
2018-01-12 0 3.430 3.430 3.500 - - 0 0 - 2.067 2.067 2.109 - - 0 - 0.29%
2018-01-11 0 3.420 3.420 3.500 - - 0 0 - 2.061 2.061 2.109 - - 0 - 0.00%
2018-01-10 0 3.420 3.420 3.500 3.420 3.420 12,500 42,750 3.4200 2.061 2.061 2.109 2.061 2.061 20,744 2.0608 0.00%
2018-01-09 0 3.420 3.420 3.500 3.400 3.420 29,000 98,790 3.4066 2.061 2.061 2.109 2.049 2.061 48,127 2.0527 -1.16%
2018-01-08 0 3.460 3.460 3.500 - - 0 0 - 2.085 2.085 2.109 - - 0 - 0.00%
2018-01-05 0 3.460 3.420 3.500 3.460 3.460 10,000 34,600 3.4600 2.085 2.061 2.109 2.085 2.085 16,596 2.0849 -1.14%
2018-01-04 0 3.500 3.430 3.500 3.500 3.500 20,000 70,000 3.5000 2.109 2.067 2.109 2.109 2.109 33,191 2.1090 0.00%
2018-01-03 0 3.500 3.420 3.500 - - 0 0 - 2.109 2.061 2.109 - - 0 - 0.00%
2018-01-02 0 3.500 3.410 3.510 - - 0 0 - 2.109 2.055 2.115 - - 0 - 0.00%
2017-12-29 0 3.500 3.420 3.550 3.420 3.500 27,500 95,250 3.4636 2.109 2.061 2.139 2.061 2.109 45,638 2.0871 0.60%
2017-12-28 0 3.500 3.420 3.530 3.500 3.500 7,500 26,250 3.5000 2.096 2.048 2.114 2.096 2.096 12,522 2.0963 0.00%
2017-12-27 0 3.500 3.440 3.530 - - 0 0 - 2.096 2.060 2.114 - - 0 - 0.00%
2017-12-22 0 3.500 3.420 3.500 3.500 3.510 12,500 43,800 3.5040 2.096 2.048 2.096 2.096 2.102 20,870 2.0987 -0.57%
2017-12-21 0 3.520 3.390 3.520 3.520 3.530 40,000 141,150 3.5288 2.108 2.030 2.108 2.108 2.114 66,783 2.1136 0.28%
2017-12-20 0 3.510 3.400 3.510 - - 10 33 3.3000 2.102 2.036 2.102 - - 17 1.9766 0.00%
2017-12-19 0 3.510 3.380 3.510 3.350 3.520 143,000 496,705 3.4735 2.102 2.024 2.102 2.007 2.108 238,749 2.0804 2.93%
2017-12-18 0 3.410 3.330 3.420 3.400 3.500 90,000 310,425 3.4492 2.042 1.995 2.048 2.036 2.096 150,262 2.0659 2.10%
2017-12-15 0 3.340 3.310 3.400 - - 0 0 - 2.001 1.983 2.036 - - 0 - 0.00%
2017-12-14 0 3.340 3.340 3.460 3.340 3.360 17,500 58,500 3.3429 2.001 2.001 2.072 2.001 2.012 29,218 2.0022 -2.05%
2017-12-13 0 3.410 3.320 3.410 3.400 3.410 12,500 42,525 3.4020 2.042 1.989 2.042 2.036 2.042 20,870 2.0376 2.10%
2017-12-12 0 3.340 3.330 3.500 3.340 3.340 30,000 100,200 3.3400 2.001 1.995 2.096 2.001 2.001 50,087 2.0005 0.60%
2017-12-11 0 3.320 3.300 3.340 - - 0 0 - 1.989 1.977 2.001 - - 0 - 0.00%
2017-12-08 0 3.320 3.310 3.340 - - 0 0 - 1.989 1.983 2.001 - - 0 - 0.00%
2017-12-07 0 3.320 3.320 3.340 - - 0 0 - 1.989 1.989 2.001 - - 0 - 0.00%
2017-12-06 0 3.320 3.310 3.330 3.320 3.320 40,000 132,800 3.3200 1.989 1.983 1.995 1.989 1.989 66,783 1.9885 0.30%
2017-12-05 0 3.310 3.310 3.390 - - 0 0 - 1.983 1.983 2.030 - - 0 - 0.00%
2017-12-04 0 3.310 3.310 3.390 3.300 3.300 35,000 115,500 3.3000 1.983 1.983 2.030 1.977 1.977 58,435 1.9766 -1.49%
2017-12-01 0 3.360 3.300 3.400 3.360 3.360 2,500 8,400 3.3600 2.012 1.977 2.036 2.012 2.012 4,174 2.0125 0.00%
2017-11-30 0 3.360 3.310 3.400 - - 0 0 - 2.012 1.983 2.036 - - 0 - 0.00%
2017-11-29 0 3.360 3.310 3.390 - - 0 0 - 2.012 1.983 2.030 - - 0 - 0.00%
2017-11-28 0 3.360 3.300 3.400 - - 0 0 - 2.012 1.977 2.036 - - 0 - 0.00%
2017-11-27 0 3.360 3.300 3.400 - - 0 0 - 2.012 1.977 2.036 - - 0 - 0.00%
2017-11-24 0 3.360 3.300 3.400 - - 0 0 - 2.012 1.977 2.036 - - 0 - 0.00%
2017-11-23 0 3.360 3.350 3.410 3.360 3.360 30,000 100,800 3.3600 2.012 2.007 2.042 2.012 2.012 50,087 2.0125 0.30%
2017-11-22 0 3.350 3.300 3.350 - - 0 0 - 2.007 1.977 2.007 - - 0 - -0.59%
2017-11-21 0 3.370 3.370 3.460 3.340 3.340 17,500 58,450 3.3400 2.018 2.018 2.072 2.001 2.001 29,218 2.0005 -2.60%
2017-11-20 0 3.460 3.380 3.460 3.470 3.500 22,500 78,300 3.4800 2.072 2.024 2.072 2.078 2.096 37,565 2.0844 0.00%
2017-11-17 0 3.460 3.340 3.460 3.460 3.460 12,500 43,250 3.4600 2.072 2.001 2.072 2.072 2.072 20,870 2.0724 0.00%
2017-11-16 0 3.460 3.460 3.500 3.460 3.460 8,000 27,665 3.4581 2.072 2.072 2.096 2.072 2.072 13,357 2.0713 0.29%
2017-11-15 0 3.450 3.410 3.480 3.450 3.490 195,000 675,925 3.4663 2.066 2.042 2.084 2.066 2.090 325,567 2.0761 -0.58%
2017-11-14 0 3.470 3.370 3.470 3.340 3.470 144,000 492,800 3.4222 2.078 2.018 2.078 2.001 2.078 240,419 2.0498 2.06%
2017-11-13 0 3.400 3.320 3.400 3.400 3.400 17,000 57,540 3.3847 2.036 1.989 2.036 2.036 2.036 28,383 2.0273 0.00%
2017-11-10 0 3.400 3.330 3.400 3.360 3.400 126,000 426,340 3.3837 2.036 1.995 2.036 2.012 2.036 210,366 2.0267 1.19%
2017-11-09 0 3.360 3.310 3.370 3.300 3.360 99,000 327,830 3.3114 2.012 1.983 2.018 1.977 2.012 165,288 1.9834 1.82%
2017-11-08 0 3.300 3.300 3.380 3.300 3.300 2,500 8,250 3.3000 1.977 1.977 2.024 1.977 1.977 4,174 1.9766 -2.37%
2017-11-07 0 3.380 3.310 3.380 3.370 3.380 32,500 109,800 3.3785 2.024 1.983 2.024 2.018 2.024 54,261 2.0235 0.00%
2017-11-06 0 3.380 3.320 3.380 3.370 3.400 130,000 440,425 3.3879 2.024 1.989 2.024 2.018 2.036 217,045 2.0292 0.60%
2017-11-03 0 3.360 3.330 3.360 - - 0 0 - 2.012 1.995 2.012 - - 0 - -0.88%
2017-11-02 0 3.390 3.340 3.390 3.330 3.390 25,000 83,600 3.3440 2.030 2.001 2.030 1.995 2.030 41,739 2.0029 0.00%
2017-11-01 0 3.390 3.320 3.390 3.390 3.400 120,000 407,950 3.3996 2.030 1.989 2.030 2.030 2.036 200,349 2.0362 0.00%
2017-10-31 0 3.390 3.320 3.390 - - 0 0 - 2.030 1.989 2.030 - - 0 - 0.00%
2017-10-30 0 3.390 3.320 3.390 3.390 3.390 22,500 76,275 3.3900 2.030 1.989 2.030 2.030 2.030 37,565 2.0305 0.59%
2017-10-27 0 3.370 3.310 3.380 3.370 3.370 5,000 16,850 3.3700 2.018 1.983 2.024 2.018 2.018 8,348 2.0185 1.51%
2017-10-26 0 3.320 3.320 3.370 3.320 3.320 120,000 398,400 3.3200 1.989 1.989 2.018 1.989 1.989 200,349 1.9885 -1.48%
2017-10-25 0 3.370 3.320 3.370 3.360 3.380 121,000 407,960 3.3716 2.018 1.989 2.018 2.012 2.024 202,018 2.0194 0.30%
2017-10-24 0 3.360 3.310 3.360 3.310 3.360 5,000 16,675 3.3350 2.012 1.983 2.012 1.983 2.012 8,348 1.9975 0.60%
2017-10-23 0 3.340 3.320 3.340 3.340 3.360 135,500 454,750 3.3561 2.001 1.989 2.001 2.001 2.012 226,227 2.0101 0.00%
2017-10-20 0 3.340 3.310 3.340 3.340 3.350 45,500 152,250 3.3462 2.001 1.983 2.001 2.001 2.007 75,966 2.0042 0.00%
2017-10-19 0 3.340 3.280 3.340 3.320 3.340 90,000 299,150 3.3239 2.001 1.965 2.001 1.989 2.001 150,262 1.9909 0.60%
2017-10-18 0 3.320 3.290 3.320 3.320 3.320 2,500 8,300 3.3200 1.989 1.971 1.989 1.989 1.989 4,174 1.9885 0.61%
2017-10-17 0 3.300 3.280 3.320 3.300 3.320 18,000 59,425 3.3014 1.977 1.965 1.989 1.977 1.989 30,052 1.9774 -0.30%
2017-10-16 0 3.310 3.300 3.310 3.300 3.350 275,000 911,625 3.3150 1.983 1.977 1.983 1.977 2.007 459,133 1.9855 -2.07%
2017-10-13 0 3.380 3.350 3.420 3.380 3.380 13,500 45,550 3.3741 2.024 2.007 2.048 2.024 2.024 22,539 2.0209 -0.59%
2017-10-12 0 3.400 3.350 3.430 - - 0 0 - 2.036 2.007 2.054 - - 0 - 0.00%
2017-10-11 0 3.400 3.400 3.420 3.400 3.400 65,000 221,000 3.4000 2.036 2.036 2.048 2.036 2.036 108,522 2.0364 0.00%
2017-10-10 0 3.400 3.300 3.400 3.350 3.400 155,000 523,225 3.3756 2.036 1.977 2.036 2.007 2.036 258,784 2.0219 1.49%
2017-10-09 0 3.350 3.310 3.350 3.320 3.360 97,500 325,975 3.3433 2.007 1.983 2.007 1.989 2.012 162,783 2.0025 -0.52%
2017-10-06 0 3.390 3.320 3.400 3.270 3.490 413,000 1,365,375 3.3060 2.017 1.975 2.023 1.946 2.076 694,141 1.9670 1.50%
2017-10-04 0 3.340 3.340 3.380 3.340 3.340 57,000 190,280 3.3382 1.987 1.987 2.011 1.987 1.987 95,802 1.9862 0.00%
2017-10-03 0 3.340 3.340 3.370 - - 0 0 - 1.987 1.987 2.005 - - 0 - 0.30%
2017-09-29 0 3.330 3.330 3.370 3.320 3.380 127,500 427,000 3.3490 1.981 1.981 2.005 1.975 2.011 214,293 1.9926 0.30%
2017-09-28 0 3.320 3.320 3.360 3.320 3.320 20,000 66,400 3.3200 1.975 1.975 1.999 1.975 1.975 33,615 1.9753 0.61%
2017-09-27 0 3.300 3.300 3.370 - - 1,000 3,260 3.2600 1.963 1.963 2.005 - - 1,681 1.9396 0.00%
2017-09-26 0 3.300 3.300 3.370 3.300 3.300 28,000 92,370 3.2989 1.963 1.963 2.005 1.963 1.963 47,060 1.9628 -0.30%
2017-09-25 0 3.310 3.300 3.350 3.310 3.390 45,000 149,475 3.3217 1.969 1.963 1.993 1.969 2.017 75,633 1.9763 0.30%
2017-09-22 0 3.300 3.290 3.310 3.270 3.330 247,500 816,165 3.2976 1.963 1.957 1.969 1.946 1.981 415,980 1.9620 -1.79%
2017-09-21 0 3.360 3.350 3.380 3.350 3.370 182,500 611,650 3.3515 1.999 1.993 2.011 1.993 2.005 306,733 1.9941 -0.59%
2017-09-20 0 3.380 3.360 3.390 - - 0 0 - 2.011 1.999 2.017 - - 0 - 0.00%
2017-09-19 0 3.380 3.380 3.400 - - 0 0 - 2.011 2.011 2.023 - - 0 - 0.30%
2017-09-18 0 3.370 3.370 3.390 3.360 3.360 21,000 70,530 3.3586 2.005 2.005 2.017 1.999 1.999 35,295 1.9983 0.30%
2017-09-15 0 3.360 3.360 3.400 3.340 3.340 10,000 33,400 3.3400 1.999 1.999 2.023 1.987 1.987 16,807 1.9872 0.00%
2017-09-14 0 3.360 3.360 3.380 3.350 3.350 2,500 8,375 3.3500 1.999 1.999 2.011 1.993 1.993 4,202 1.9932 0.00%
2017-09-13 0 3.360 3.360 3.400 3.340 3.360 25,000 83,725 3.3490 1.999 1.999 2.023 1.987 1.999 42,018 1.9926 0.00%
2017-09-12 0 3.360 3.360 3.400 3.350 3.350 4,000 13,340 3.3350 1.999 1.999 2.023 1.993 1.993 6,723 1.9843 -1.18%
2017-09-11 0 3.400 3.360 3.400 3.400 3.400 65,000 221,000 3.4000 2.023 1.999 2.023 2.023 2.023 109,247 2.0229 0.00%
2017-09-08 0 3.400 3.360 3.420 - - 0 0 - 2.023 1.999 2.035 - - 0 - 0.00%
2017-09-07 0 3.400 3.360 3.400 3.400 3.400 7,500 25,500 3.4000 2.023 1.999 2.023 2.023 2.023 12,605 2.0229 0.00%
2017-09-06 0 3.400 3.400 3.430 3.400 3.400 10,000 34,000 3.4000 2.023 2.023 2.041 2.023 2.023 16,807 2.0229 -0.29%
2017-09-05 0 3.410 3.350 3.410 - - 0 0 - 2.029 1.993 2.029 - - 0 - 0.00%
2017-09-04 0 3.410 3.340 3.410 - - 0 0 - 2.029 1.987 2.029 - - 0 - 0.00%
2017-09-01 0 3.410 3.400 3.410 3.370 3.490 92,000 312,536 3.3971 2.029 2.023 2.029 2.005 2.076 154,627 2.0212 2.71%
2017-08-31 0 3.320 3.320 3.390 3.310 3.400 100,000 334,350 3.3435 1.975 1.975 2.017 1.969 2.023 168,073 1.9893 -0.60%
2017-08-30 0 3.340 3.320 3.340 3.340 3.380 131,500 442,130 3.3622 1.987 1.975 1.987 1.987 2.011 221,016 2.0004 -1.76%
2017-08-29 0 3.400 3.390 3.440 3.400 3.420 13,500 46,010 3.4081 2.023 2.017 2.047 2.023 2.035 22,690 2.0278 -0.58%
2017-08-28 0 3.420 3.380 3.420 3.370 3.440 69,500 236,870 3.4082 2.035 2.011 2.035 2.005 2.047 116,811 2.0278 0.59%
2017-08-25 0 3.400 3.400 3.490 3.400 3.500 42,500 148,100 3.4847 2.023 2.023 2.076 2.023 2.082 71,431 2.0733 -2.30%
2017-08-24 0 3.480 3.410 3.480 3.480 3.480 18,000 62,580 3.4767 2.071 2.029 2.071 2.071 2.071 30,253 2.0685 0.00%
2017-08-22 0 3.480 3.460 3.490 3.480 3.480 12,500 43,500 3.4800 2.071 2.059 2.076 2.071 2.071 21,009 2.0705 0.00%
2017-08-21 0 3.480 3.480 3.490 3.480 3.480 17,500 60,900 3.4800 2.071 2.071 2.076 2.071 2.071 29,413 2.0705 -0.29%
2017-08-18 0 3.490 3.460 3.500 3.470 3.490 74,000 257,615 3.4813 2.076 2.059 2.082 2.065 2.076 124,374 2.0713 0.58%
2017-08-17 0 3.470 3.450 3.470 3.410 3.550 303,000 1,053,790 3.4779 2.065 2.053 2.065 2.029 2.112 509,261 2.0693 5.47%
2017-08-16 0 3.290 3.290 3.310 3.290 3.300 120,000 395,245 3.2937 1.957 1.957 1.969 1.957 1.963 201,687 1.9597 -0.30%
2017-08-15 0 3.300 3.280 3.300 3.280 3.300 22,000 72,160 3.2800 1.963 1.952 1.963 1.952 1.963 36,976 1.9515 -0.90%
2017-08-14 0 3.330 3.280 3.330 - - 0 0 - 1.981 1.952 1.981 - - 0 - -0.30%
2017-08-11 0 3.340 3.310 3.340 3.310 3.340 407,500 1,349,375 3.3113 1.987 1.969 1.987 1.969 1.987 684,897 1.9702 1.21%
2017-08-10 0 3.300 3.280 3.300 3.240 3.310 98,000 318,980 3.2549 1.963 1.952 1.963 1.928 1.969 164,711 1.9366 -0.30%
2017-08-09 0 3.310 3.310 3.330 - - 0 0 - 1.969 1.969 1.981 - - 0 - 0.00%
2017-08-08 0 3.310 3.310 3.350 3.300 3.350 56,500 187,925 3.3261 1.969 1.969 1.993 1.963 1.993 94,961 1.9790 -0.60%
2017-08-07 0 3.330 3.330 3.350 3.320 3.320 18,000 59,735 3.3186 1.981 1.981 1.993 1.975 1.975 30,253 1.9745 -0.60%
2017-08-04 0 3.350 3.340 3.350 3.330 3.360 115,000 383,300 3.3330 1.993 1.987 1.993 1.981 1.999 193,284 1.9831 0.60%
2017-08-03 0 3.330 3.330 3.370 3.330 3.350 122,500 408,750 3.3367 1.981 1.981 2.005 1.981 1.993 205,889 1.9853 0.00%
2017-08-02 0 3.330 3.330 3.350 3.330 3.350 92,500 308,175 3.3316 1.981 1.981 1.993 1.981 1.993 155,467 1.9822 -0.30%
2017-08-01 0 3.340 3.340 3.380 3.310 3.410 268,500 903,790 3.3661 1.987 1.987 2.011 1.969 2.029 451,276 2.0027 -2.62%
2017-07-31 0 3.430 3.410 3.450 3.400 3.450 140,000 478,650 3.4189 2.041 2.029 2.053 2.023 2.053 235,302 2.0342 -0.38%
2017-07-28 0 3.470 3.450 3.480 3.450 3.480 15,500 53,655 3.4616 2.049 2.037 2.054 2.037 2.054 26,256 2.0436 -0.29%
2017-07-27 0 3.480 3.430 3.490 3.410 3.490 123,000 423,115 3.4400 2.054 2.025 2.060 2.013 2.060 208,351 2.0308 0.58%
2017-07-26 0 3.460 3.440 3.490 - - 0 0 - 2.043 2.031 2.060 - - 0 - 0.00%
2017-07-25 0 3.460 3.440 3.480 3.440 3.460 42,500 146,550 3.4482 2.043 2.031 2.054 2.031 2.043 71,991 2.0357 0.00%
2017-07-24 0 3.460 3.410 3.460 3.460 3.460 15,000 51,900 3.4600 2.043 2.013 2.043 2.043 2.043 25,409 2.0426 0.00%
2017-07-21 0 3.460 3.460 3.490 - - 0 0 - 2.043 2.043 2.060 - - 0 - 0.00%
2017-07-20 0 3.460 3.460 3.490 - - 0 0 - 2.043 2.043 2.060 - - 0 - 0.00%
2017-07-19 0 3.460 3.460 3.490 3.460 3.460 12,500 43,250 3.4600 2.043 2.043 2.060 2.043 2.043 21,174 2.0426 0.29%
2017-07-18 0 3.450 3.440 3.490 3.450 3.460 68,500 236,550 3.4533 2.037 2.031 2.060 2.037 2.043 116,033 2.0386 -0.29%
2017-07-17 0 3.460 3.470 3.480 3.460 3.460 20,000 69,200 3.4600 2.043 2.049 2.054 2.043 2.043 33,878 2.0426 -1.14%
2017-07-14 0 3.500 3.460 3.500 - - 0 0 - 2.066 2.043 2.066 - - 0 - 0.00%
2017-07-13 0 3.500 3.450 3.500 3.500 3.500 5,000 17,500 3.5000 2.066 2.037 2.066 2.066 2.066 8,470 2.0662 0.00%
2017-07-12 0 3.500 3.480 3.500 3.450 3.500 24,500 85,225 3.4786 2.066 2.054 2.066 2.037 2.066 41,501 2.0536 0.00%
2017-07-11 0 3.500 3.480 3.500 3.500 3.500 45,000 157,500 3.5000 2.066 2.054 2.066 2.066 2.066 76,226 2.0662 0.57%
2017-07-10 0 3.480 3.460 3.480 3.470 3.480 55,000 191,025 3.4732 2.054 2.043 2.054 2.049 2.054 93,165 2.0504 0.29%
2017-07-07 0 3.470 3.460 3.540 - - 0 0 - 2.049 2.043 2.090 - - 0 - 0.00%
2017-07-06 0 3.470 3.470 3.490 3.460 3.470 28,500 98,730 3.4642 2.049 2.049 2.060 2.043 2.049 48,276 2.0451 0.29%
2017-07-05 0 3.460 3.460 3.500 - - 0 0 - 2.043 2.043 2.066 - - 0 - 0.00%
2017-07-04 0 3.460 3.460 3.540 3.460 3.500 56,000 194,585 3.4747 2.043 2.043 2.090 2.043 2.066 94,859 2.0513 -1.42%
2017-07-03 0 3.510 3.510 3.540 3.510 3.550 22,500 79,775 3.5456 2.072 2.072 2.090 2.072 2.096 38,113 2.0931 -0.40%
2017-06-30 0 3.580 3.520 3.580 - - 0 0 - 2.080 2.046 2.080 - - 0 - 0.00%
2017-06-29 0 3.580 3.530 3.580 3.560 3.590 55,000 196,725 3.5768 2.080 2.051 2.080 2.069 2.086 94,646 2.0785 0.56%
2017-06-28 0 3.560 3.520 3.560 - - 0 0 - 2.069 2.046 2.069 - - 0 - 0.00%
2017-06-27 0 3.560 3.520 3.560 3.570 3.570 20,010 71,436 3.5700 2.069 2.046 2.069 2.075 2.075 34,434 2.0746 0.00%
2017-06-26 0 3.560 3.510 3.580 - - 0 0 - 2.069 2.040 2.080 - - 0 - 0.00%
2017-06-23 0 3.560 3.510 3.560 3.500 3.560 48,500 171,325 3.5325 2.069 2.040 2.069 2.034 2.069 83,460 2.0528 1.14%
2017-06-22 0 3.520 3.500 3.560 3.520 3.520 25,000 88,000 3.5200 2.046 2.034 2.069 2.046 2.046 43,021 2.0455 0.57%
2017-06-21 0 3.500 3.500 3.550 3.500 3.510 56,500 197,715 3.4994 2.034 2.034 2.063 2.034 2.040 97,227 2.0335 0.00%
2017-06-20 0 3.500 3.500 3.540 3.500 3.520 50,000 175,200 3.5040 2.034 2.034 2.057 2.034 2.046 86,041 2.0362 -1.69%
2017-06-19 0 3.560 3.510 3.560 3.580 3.580 10,000 35,800 3.5800 2.069 2.040 2.069 2.080 2.080 17,208 2.0804 1.42%
2017-06-16 0 3.510 3.510 3.550 - - 0 0 - 2.040 2.040 2.063 - - 0 - 0.29%
2017-06-15 0 3.500 3.500 3.550 3.500 3.550 12,000 42,180 3.5150 2.034 2.034 2.063 2.034 2.063 20,650 2.0426 -0.85%
2017-06-14 0 3.530 3.510 3.550 3.520 3.530 51,502 181,539 3.5249 2.051 2.040 2.063 2.046 2.051 88,626 2.0484 0.28%
2017-06-13 0 3.520 3.500 3.520 3.520 3.520 5,050 17,777 3.5202 2.046 2.034 2.046 2.046 2.046 8,690 2.0456 0.00%
2017-06-12 0 3.520 3.490 3.520 3.520 3.520 4,980 17,368 3.4876 2.046 2.028 2.046 2.046 2.046 8,570 2.0267 0.00%
2017-06-09 0 3.520 3.480 3.520 3.520 3.520 5,000 17,600 3.5200 2.046 2.022 2.046 2.046 2.046 8,604 2.0455 0.00%
2017-06-08 0 3.520 3.500 3.520 3.520 3.520 20,000 70,400 3.5200 2.046 2.034 2.046 2.046 2.046 34,417 2.0455 0.57%
2017-06-07 0 3.500 3.500 3.520 - - 0 0 - 2.034 2.034 2.046 - - 0 - 0.00%
2017-06-06 0 3.500 3.490 3.510 3.480 3.510 172,500 601,300 3.4858 2.034 2.028 2.040 2.022 2.040 296,843 2.0257 0.00%
2017-06-05 0 3.500 3.500 3.510 3.500 3.530 67,500 236,650 3.5059 2.034 2.034 2.040 2.034 2.051 116,156 2.0373 0.00%
2017-06-02 0 3.500 3.530 3.540 3.500 3.500 22,400 78,232 3.4925 2.034 2.051 2.057 2.034 2.034 38,547 2.0295 -1.13%
2017-06-01 0 3.540 3.500 3.550 3.500 3.540 125,000 437,700 3.5016 2.057 2.034 2.063 2.034 2.057 215,103 2.0348 0.57%
2017-05-31 0 3.520 3.490 3.520 3.520 3.530 72,500 255,300 3.5214 2.046 2.028 2.046 2.046 2.051 124,760 2.0463 0.00%
2017-05-29 0 3.520 3.480 3.520 3.480 3.520 18,000 62,920 3.4956 2.046 2.022 2.046 2.022 2.046 30,975 2.0313 0.00%
2017-05-26 0 3.520 3.480 3.520 - - 0 0 - 2.046 2.022 2.046 - - 0 - 0.00%
2017-05-25 0 3.520 3.480 3.520 - - 0 0 - 2.046 2.022 2.046 - - 0 - 0.00%
2017-05-24 0 3.520 3.520 3.540 3.520 3.520 50,000 176,000 3.5200 2.046 2.046 2.057 2.046 2.046 86,041 2.0455 0.28%
2017-05-23 0 3.510 3.480 3.520 - - 0 0 - 2.040 2.022 2.046 - - 0 - 0.00%
2017-05-22 0 3.510 3.500 3.520 3.500 3.520 35,000 122,575 3.5021 2.040 2.034 2.046 2.034 2.046 60,229 2.0352 0.00%
2017-05-19 0 3.510 3.470 3.550 - - 0 0 - 2.040 2.016 2.063 - - 0 - 0.00%
2017-05-18 0 3.510 3.470 3.510 3.510 3.510 2,500 8,775 3.5100 2.040 2.016 2.040 2.040 2.040 4,302 2.0397 0.00%
2017-05-17 0 3.510 3.510 3.550 3.510 3.520 32,000 112,495 3.5155 2.040 2.040 2.063 2.040 2.046 55,066 2.0429 -0.28%
2017-05-16 0 3.520 3.520 3.570 - - 0 0 - 2.046 2.046 2.075 - - 0 - 0.00%
2017-05-15 0 3.520 3.470 3.520 3.520 3.540 22,500 79,275 3.5233 2.046 2.016 2.046 2.046 2.057 38,719 2.0475 0.00%
2017-05-12 0 3.520 3.510 3.530 3.520 3.530 77,500 273,175 3.5248 2.046 2.040 2.051 2.046 2.051 133,364 2.0483 0.00%
2017-05-11 0 3.520 3.470 3.520 3.470 3.520 22,500 78,650 3.4956 2.046 2.016 2.046 2.016 2.046 38,719 2.0313 0.00%
2017-05-10 0 3.520 3.460 3.520 3.520 3.520 4,500 15,620 3.4711 2.046 2.011 2.046 2.046 2.046 7,744 2.0171 0.00%
2017-05-09 0 3.520 3.480 3.520 3.460 3.520 15,000 52,200 3.4800 2.046 2.022 2.046 2.011 2.046 25,812 2.0223 0.00%
2017-05-08 0 3.520 3.480 3.540 - - 0 0 - 2.046 2.022 2.057 - - 0 - 0.00%
2017-05-05 0 3.520 3.460 3.540 3.520 3.520 2,500 8,800 3.5200 2.046 2.011 2.057 2.046 2.046 4,302 2.0455 0.57%
2017-05-04 0 3.500 3.500 3.550 3.490 3.510 97,500 341,225 3.4997 2.034 2.034 2.063 2.028 2.040 167,781 2.0338 -0.85%
2017-05-02 0 3.530 3.500 3.550 3.520 3.530 100,165 353,989 3.5341 2.051 2.034 2.063 2.046 2.051 172,367 2.0537 0.00%
2017-04-28 0 3.530 3.480 3.590 - - 0 0 - 2.051 2.022 2.086 - - 0 - 0.00%
2017-04-27 0 3.530 3.500 3.530 - - 1,000 3,420 3.4200 2.051 2.034 2.051 - - 1,721 1.9874 0.00%
2017-04-26 0 3.530 3.520 3.530 3.350 3.530 122,500 429,900 3.5094 2.051 2.046 2.051 1.947 2.051 210,801 2.0394 0.57%
2017-04-25 0 3.510 3.480 3.530 - - 0 0 - 2.040 2.022 2.051 - - 0 - 0.00%
2017-04-24 0 3.510 3.510 3.530 3.500 3.510 10,243 35,891 3.5040 2.040 2.040 2.051 2.034 2.040 17,626 2.0362 0.29%
2017-04-21 0 3.500 3.490 3.530 3.500 3.530 153,090 536,258 3.5029 2.034 2.028 2.051 2.034 2.051 263,441 2.0356 -0.85%
2017-04-20 0 3.530 3.520 3.540 3.500 3.540 65,000 228,700 3.5185 2.051 2.046 2.057 2.034 2.057 111,854 2.0446 0.00%
2017-04-19 0 3.530 3.510 3.530 3.530 3.530 7,500 26,475 3.5300 2.051 2.040 2.051 2.051 2.051 12,906 2.0513 -0.28%
2017-04-18 0 3.540 3.530 3.540 3.550 3.550 12,500 44,375 3.5500 2.057 2.051 2.057 2.063 2.063 21,510 2.0630 0.28%
2017-04-13 0 3.530 3.510 3.560 - - 0 0 - 2.051 2.040 2.069 - - 0 - 0.00%
2017-04-12 0 3.530 3.500 3.560 3.530 3.530 100,000 353,000 3.5300 2.051 2.034 2.069 2.051 2.051 172,083 2.0513 0.00%
2017-04-11 0 3.530 3.500 3.530 3.530 3.530 50,000 176,500 3.5300 2.051 2.034 2.051 2.051 2.051 86,041 2.0513 0.28%
2017-04-10 0 3.520 3.510 3.540 - - 0 0 - 2.046 2.040 2.057 - - 0 - 0.00%
2017-04-07 0 3.520 3.520 3.540 3.520 3.530 88,000 310,085 3.5237 2.046 2.046 2.057 2.046 2.051 151,433 2.0477 0.00%
2017-04-06 0 3.520 3.500 3.520 3.520 3.520 11,500 40,480 3.5200 2.046 2.034 2.046 2.046 2.046 19,790 2.0455 0.00%
2017-04-05 0 3.520 3.520 3.550 3.510 3.530 16,000 56,305 3.5191 2.046 2.046 2.063 2.040 2.051 27,533 2.0450 0.00%
2017-04-03 0 3.520 3.520 3.540 3.510 3.520 90,000 316,600 3.5178 2.046 2.046 2.057 2.040 2.046 154,874 2.0442 -0.85%
2017-03-31 0 3.550 3.510 3.550 3.550 3.550 50,000 177,500 3.5500 2.063 2.040 2.063 2.063 2.063 86,041 2.0630 0.57%
2017-03-30 0 3.530 3.530 3.550 3.520 3.560 20,000 70,875 3.5438 2.051 2.051 2.063 2.046 2.069 34,417 2.0593 0.00%
2017-03-29 0 3.530 3.530 3.540 3.530 3.560 326,500 1,156,935 3.5434 2.051 2.051 2.057 2.051 2.069 561,850 2.0592 -1.67%
2017-03-28 0 3.590 3.590 3.600 - - 0 0 - 2.086 2.086 2.092 - - 0 - 0.00%
2017-03-27 0 3.590 3.560 3.600 3.590 3.590 20,000 71,800 3.5900 2.086 2.069 2.092 2.086 2.086 34,417 2.0862 0.00%
2017-03-24 0 3.590 3.580 3.590 3.590 3.600 17,500 62,900 3.5943 2.086 2.080 2.086 2.086 2.092 30,114 2.0887 0.56%
2017-03-23 0 3.570 3.550 3.580 - - 0 0 - 2.075 2.063 2.080 - - 0 - 0.00%
2017-03-22 0 3.570 3.560 3.570 - - 0 0 - 2.075 2.069 2.075 - - 0 - 0.00%
2017-03-21 0 3.570 3.570 3.590 3.570 3.580 110,000 392,850 3.5714 2.075 2.075 2.086 2.075 2.080 189,291 2.0754 0.00%
2017-03-20 0 3.570 3.570 3.580 3.570 3.610 117,500 419,725 3.5721 2.075 2.075 2.080 2.075 2.098 202,197 2.0758 0.28%
2017-03-17 0 3.560 3.560 3.580 3.550 3.570 52,500 186,600 3.5543 2.069 2.069 2.080 2.063 2.075 90,343 2.0655 0.28%
2017-03-16 0 3.550 3.550 3.580 3.550 3.600 45,000 160,000 3.5556 2.063 2.063 2.080 2.063 2.092 77,437 2.0662 -0.84%
2017-03-15 0 3.580 3.560 3.600 - - 498 1,754 3.5221 2.080 2.069 2.092 - - 857 2.0467 0.00%
2017-03-14 0 3.580 3.560 3.580 3.580 3.580 15,000 53,700 3.5800 2.080 2.069 2.080 2.080 2.080 25,812 2.0804 0.00%
2017-03-13 0 3.580 3.570 3.600 3.570 3.600 69,500 248,910 3.5814 2.080 2.075 2.092 2.075 2.092 119,598 2.0812 0.85%
2017-03-10 0 3.550 3.530 3.590 3.550 3.550 50,000 177,100 3.5420 2.063 2.051 2.086 2.063 2.063 86,041 2.0583 -1.39%
2017-03-09 0 3.600 3.560 3.600 - - 0 0 - 2.092 2.069 2.092 - - 0 - 0.00%
2017-03-08 0 3.600 3.570 3.610 3.600 3.600 50,000 180,000 3.6000 2.092 2.075 2.098 2.092 2.092 86,041 2.0920 0.28%
2017-03-07 0 3.590 3.560 3.600 - - 0 0 - 2.086 2.069 2.092 - - 0 - 0.00%
2017-03-06 0 3.590 3.560 3.600 - - 0 0 - 2.086 2.069 2.092 - - 0 - 0.00%
2017-03-03 0 3.590 3.560 3.600 - - 0 0 - 2.086 2.069 2.092 - - 0 - 0.00%
2017-03-02 0 3.590 3.560 3.590 3.550 3.630 100,000 358,775 3.5878 2.086 2.069 2.086 2.063 2.109 172,083 2.0849 0.56%
2017-03-01 0 3.570 3.560 3.600 - - 0 0 - 2.075 2.069 2.092 - - 0 - 0.00%
2017-02-28 0 3.570 3.570 3.590 3.570 3.570 36,000 128,470 3.5686 2.075 2.075 2.086 2.075 2.075 61,950 2.0738 0.28%
2017-02-27 0 3.560 3.560 3.590 - - 0 0 - 2.069 2.069 2.086 - - 0 - 0.00%
2017-02-24 0 3.560 3.560 3.590 3.560 3.570 97,500 347,150 3.5605 2.069 2.069 2.086 2.069 2.075 167,781 2.0691 -0.84%
2017-02-23 0 3.590 3.560 3.590 3.590 3.600 35,000 125,950 3.5986 2.086 2.069 2.086 2.086 2.092 60,229 2.0912 0.00%
2017-02-22 0 3.590 3.590 3.610 - - 0 0 - 2.086 2.086 2.098 - - 0 - 0.00%
2017-02-21 0 3.590 3.560 3.600 3.590 3.600 15,000 53,900 3.5933 2.086 2.069 2.092 2.086 2.092 25,812 2.0881 0.00%
2017-02-20 0 3.590 3.560 3.600 - - 0 0 - 2.086 2.069 2.092 - - 0 - 0.00%
2017-02-17 0 3.590 3.540 3.590 3.590 3.610 88,500 318,235 3.5959 2.086 2.057 2.086 2.086 2.098 152,293 2.0896 -0.55%
2017-02-16 0 3.610 3.590 3.610 3.600 3.610 30,000 108,150 3.6050 2.098 2.086 2.098 2.092 2.098 51,625 2.0949 0.56%
2017-02-15 0 3.590 3.590 3.600 3.590 3.600 55,000 197,750 3.5955 2.086 2.086 2.092 2.086 2.092 94,646 2.0894 0.56%
2017-02-14 0 3.570 3.560 3.600 3.560 3.570 7,500 26,725 3.5633 2.075 2.069 2.092 2.069 2.075 12,906 2.0707 0.00%
2017-02-13 0 3.570 3.570 3.600 3.540 3.580 12,500 44,650 3.5720 2.075 2.075 2.092 2.057 2.080 21,510 2.0757 -0.28%
2017-02-10 0 3.580 3.580 3.610 3.570 3.570 2,500 8,925 3.5700 2.080 2.080 2.098 2.075 2.075 4,302 2.0746 -0.56%
2017-02-09 0 3.600 3.570 3.600 3.570 3.600 5,000 17,925 3.5850 2.092 2.075 2.092 2.075 2.092 8,604 2.0833 1.12%
2017-02-08 0 3.560 3.560 3.610 3.560 3.600 45,000 161,025 3.5783 2.069 2.069 2.098 2.069 2.092 77,437 2.0794 -1.11%
2017-02-07 0 3.600 3.560 3.600 3.540 3.630 29,000 102,925 3.5491 2.092 2.069 2.092 2.057 2.109 49,904 2.0625 0.00%
2017-02-06 0 3.600 3.550 3.650 3.600 3.600 48,000 172,760 3.5992 2.092 2.063 2.121 2.092 2.092 82,600 2.0915 0.00%
2017-02-03 0 3.600 3.600 3.650 3.600 3.610 21,000 75,650 3.6024 2.092 2.092 2.121 2.092 2.098 36,137 2.0934 0.00%
2017-02-02 0 3.600 3.580 3.670 3.600 3.600 12,500 45,000 3.6000 2.092 2.080 2.133 2.092 2.092 21,510 2.0920 0.56%
2017-02-01 0 3.580 3.580 3.630 - - 0 0 - 2.080 2.080 2.109 - - 0 - 0.00%
2017-01-27 0 3.580 3.580 3.640 3.580 3.580 50,000 179,000 3.5800 2.080 2.080 2.115 2.080 2.080 86,041 2.0804 0.00%
2017-01-26 0 3.580 3.580 3.640 3.570 3.570 2,500 8,925 3.5700 2.080 2.080 2.115 2.075 2.075 4,302 2.0746 0.00%
2017-01-25 0 3.580 3.530 3.580 3.630 3.630 5,500 19,610 3.5655 2.080 2.051 2.080 2.109 2.109 9,465 2.0719 -1.38%
2017-01-24 0 3.630 3.550 3.640 3.610 3.630 50,000 181,000 3.6200 2.109 2.063 2.115 2.098 2.109 86,041 2.1036 1.11%
2017-01-23 0 3.590 3.530 3.620 - - 0 0 - 2.086 2.051 2.104 - - 0 - 0.00%
2017-01-20 0 3.590 3.540 3.590 3.590 3.590 10,000 35,900 3.5900 2.086 2.057 2.086 2.086 2.086 17,208 2.0862 -0.28%
2017-01-19 0 3.600 3.550 3.600 3.600 3.600 10,000 36,000 3.6000 2.092 2.063 2.092 2.092 2.092 17,208 2.0920 0.84%
2017-01-18 0 3.570 3.570 3.590 3.570 3.570 2,500 8,925 3.5700 2.075 2.075 2.086 2.075 2.075 4,302 2.0746 0.00%
2017-01-17 0 3.570 3.550 3.570 3.550 3.600 52,500 188,100 3.5829 2.075 2.063 2.075 2.063 2.092 90,343 2.0821 0.56%
2017-01-16 0 3.550 3.510 3.580 3.550 3.550 7,500 26,625 3.5500 2.063 2.040 2.080 2.063 2.063 12,906 2.0630 -0.28%
2017-01-13 0 3.560 3.560 3.630 - - 0 0 - 2.069 2.069 2.109 - - 0 - 0.28%
2017-01-12 0 3.550 3.550 3.600 3.550 3.600 57,500 205,875 3.5804 2.063 2.063 2.092 2.063 2.092 98,948 2.0806 -1.39%
2017-01-11 0 3.600 3.520 3.650 3.580 3.600 42,500 152,750 3.5941 2.092 2.046 2.121 2.080 2.092 73,135 2.0886 0.84%
2017-01-10 0 3.570 3.510 3.570 3.510 3.570 19,500 68,675 3.5218 2.075 2.040 2.075 2.040 2.075 33,556 2.0466 0.28%
2017-01-09 0 3.560 3.470 3.580 3.520 3.560 180,500 639,585 3.5434 2.069 2.016 2.080 2.046 2.069 310,609 2.0591 0.56%
2017-01-06 0 3.540 3.500 3.540 3.550 3.550 20,000 71,000 3.5500 2.057 2.034 2.057 2.063 2.063 34,417 2.0630 0.85%
2017-01-05 0 3.510 3.490 3.540 - - 0 0 - 2.040 2.028 2.057 - - 0 - 0.00%
2017-01-04 0 3.510 3.510 3.520 3.510 3.520 14,500 50,910 3.5110 2.040 2.040 2.046 2.040 2.046 24,952 2.0403 -1.13%
2017-01-03 0 3.550 3.470 3.550 3.460 3.550 10,000 34,825 3.4825 2.063 2.016 2.063 2.011 2.063 17,208 2.0237 -0.56%
2016-12-30 0 3.570 3.510 3.580 3.520 3.580 51,000 181,235 3.5536 2.075 2.040 2.080 2.046 2.080 87,762 2.0651 0.59%
2016-12-29 0 3.570 3.510 3.570 3.530 3.570 40,000 142,300 3.5575 2.062 2.028 2.062 2.039 2.062 69,240 2.0552 0.85%
2016-12-28 0 3.540 3.480 3.540 3.480 3.540 22,500 79,500 3.5333 2.045 2.010 2.045 2.010 2.045 38,948 2.0412 1.72%
2016-12-23 0 3.480 3.480 3.510 3.480 3.480 10,000 34,800 3.4800 2.010 2.010 2.028 2.010 2.010 17,310 2.0104 -1.97%
2016-12-22 0 3.550 3.450 3.560 3.440 3.550 39,000 135,350 3.4705 2.051 1.993 2.057 1.987 2.051 67,509 2.0049 1.43%
2016-12-21 0 3.500 3.500 3.580 3.450 3.450 36,000 124,120 3.4478 2.022 2.022 2.068 1.993 1.993 62,316 1.9918 -0.28%
2016-12-20 0 3.510 3.490 3.550 - - 0 0 - 2.028 2.016 2.051 - - 0 - 0.00%
2016-12-19 0 3.510 3.510 3.550 3.510 3.510 6,500 22,755 3.5008 2.028 2.028 2.051 2.028 2.028 11,252 2.0224 -1.13%
2016-12-16 0 3.550 3.510 3.550 3.550 3.550 5,000 17,750 3.5500 2.051 2.028 2.051 2.051 2.051 8,655 2.0508 0.85%
2016-12-15 0 3.520 3.500 3.540 3.500 3.600 107,500 378,800 3.5237 2.033 2.022 2.045 2.022 2.080 186,084 2.0356 -2.22%
2016-12-14 0 3.600 3.490 3.600 3.600 3.600 5,000 18,000 3.6000 2.080 2.016 2.080 2.080 2.080 8,655 2.0797 1.69%
2016-12-13 0 3.540 3.500 3.600 - - 0 0 - 2.045 2.022 2.080 - - 0 - 0.00%
2016-12-12 0 3.540 3.500 3.600 - - 0 0 - 2.045 2.022 2.080 - - 0 - 0.00%
2016-12-09 0 3.540 3.540 3.600 - - 0 0 - 2.045 2.045 2.080 - - 0 - 0.00%
2016-12-08 0 3.540 3.500 3.600 3.540 3.590 7,500 26,675 3.5567 2.045 2.022 2.080 2.045 2.074 12,983 2.0547 -1.39%
2016-12-07 0 3.590 3.540 3.600 3.510 3.590 59,000 209,970 3.5588 2.074 2.045 2.080 2.028 2.074 102,130 2.0559 1.13%
2016-12-06 0 3.550 3.550 3.610 3.500 3.500 332,500 1,163,750 3.5000 2.051 2.051 2.085 2.022 2.022 575,561 2.0219 1.72%
2016-12-05 0 3.490 3.490 3.500 3.420 3.600 152,500 538,525 3.5313 2.016 2.016 2.022 1.976 2.080 263,979 2.0400 -3.06%
2016-12-02 0 3.600 3.580 3.660 - - 1,000 3,550 3.5500 2.080 2.068 2.114 - - 1,731 2.0508 0.00%
2016-12-01 0 3.600 3.590 3.670 3.600 3.630 49,000 176,990 3.6120 2.080 2.074 2.120 2.080 2.097 84,819 2.0867 -0.28%
2016-11-30 0 3.610 3.610 3.620 - - 0 0 - 2.085 2.085 2.091 - - 0 - 0.00%
2016-11-29 0 3.610 3.610 3.650 3.600 3.600 18,500 66,550 3.5973 2.085 2.085 2.109 2.080 2.080 32,024 2.0781 -0.55%
2016-11-28 0 3.630 3.590 3.630 - - 0 0 - 2.097 2.074 2.097 - - 0 - 0.00%
2016-11-25 0 3.630 3.630 3.650 3.630 3.630 10,000 36,300 3.6300 2.097 2.097 2.109 2.097 2.097 17,310 2.0970 0.00%
2016-11-24 0 3.630 3.630 3.660 3.630 3.660 11,500 41,895 3.6430 2.097 2.097 2.114 2.097 2.114 19,907 2.1046 -0.82%
2016-11-23 0 3.660 3.610 3.660 3.670 3.670 20,000 73,400 3.6700 2.114 2.085 2.114 2.120 2.120 34,620 2.1201 0.00%
2016-11-22 0 3.660 3.610 3.660 3.660 3.660 2,500 9,150 3.6600 2.114 2.085 2.114 2.114 2.114 4,328 2.1144 0.00%
2016-11-21 0 3.660 3.610 3.660 3.660 3.660 2,500 9,150 3.6600 2.114 2.085 2.114 2.114 2.114 4,328 2.1144 0.00%
2016-11-18 0 3.660 3.610 3.660 - - 0 0 - 2.114 2.085 2.114 - - 0 - 0.00%
2016-11-17 0 3.660 3.550 3.660 - - 0 0 - 2.114 2.051 2.114 - - 0 - 0.00%
2016-11-16 0 3.660 3.590 3.660 3.660 3.680 5,000 18,350 3.6700 2.114 2.074 2.114 2.114 2.126 8,655 2.1201 1.67%
2016-11-15 0 3.600 3.600 3.660 3.590 3.590 2,500 8,975 3.5900 2.080 2.080 2.114 2.074 2.074 4,328 2.0739 0.00%
2016-11-14 0 3.600 3.600 3.660 3.600 3.600 10,000 36,000 3.6000 2.080 2.080 2.114 2.080 2.080 17,310 2.0797 -1.64%
2016-11-11 0 3.660 3.630 3.660 - - 0 0 - 2.114 2.097 2.114 - - 0 - -0.54%
2016-11-10 0 3.680 3.630 3.680 3.690 3.690 5,000 18,450 3.6900 2.126 2.097 2.126 2.132 2.132 8,655 2.1317 1.38%
2016-11-09 0 3.630 3.610 3.630 3.630 3.630 17,500 63,525 3.6300 2.097 2.085 2.097 2.097 2.097 30,293 2.0970 -0.55%
2016-11-08 0 3.650 3.580 3.650 3.600 3.650 120,000 434,325 3.6194 2.109 2.068 2.109 2.080 2.109 207,721 2.0909 -0.27%
2016-11-07 0 3.660 3.630 3.660 - - 0 0 - 2.114 2.097 2.114 - - 0 - 0.00%
2016-11-04 0 3.660 3.630 3.700 - - 0 0 - 2.114 2.097 2.137 - - 0 - 0.00%
2016-11-03 0 3.660 3.640 3.690 - - 0 0 - 2.114 2.103 2.132 - - 0 - 0.00%
2016-11-02 0 3.660 3.660 3.690 3.620 3.650 25,000 90,900 3.6360 2.114 2.114 2.132 2.091 2.109 43,275 2.1005 -1.08%
2016-11-01 0 3.700 3.660 3.700 - - 0 0 - 2.137 2.114 2.137 - - 0 - 0.00%
2016-10-31 0 3.700 3.650 3.710 3.600 3.720 95,500 352,450 3.6906 2.137 2.109 2.143 2.080 2.149 165,311 2.1320 1.37%
2016-10-28 0 3.650 3.640 3.680 3.650 3.650 10,000 36,500 3.6500 2.109 2.103 2.126 2.109 2.109 17,310 2.1086 0.27%
2016-10-27 0 3.640 3.640 3.700 - - 0 0 - 2.103 2.103 2.137 - - 0 - 0.83%
2016-10-26 0 3.610 3.620 3.700 3.610 3.650 7,500 27,300 3.6400 2.085 2.091 2.137 2.085 2.109 12,983 2.1028 -2.70%
2016-10-25 0 3.710 3.650 3.710 - - 0 0 - 2.143 2.109 2.143 - - 0 - 0.00%
2016-10-24 0 3.710 3.660 3.710 - - 0 0 - 2.143 2.114 2.143 - - 0 - -0.27%
2016-10-20 0 3.720 3.650 3.720 - - 0 0 - 2.149 2.109 2.149 - - 0 - 0.00%
2016-10-19 0 3.720 3.660 3.720 - - 0 0 - 2.149 2.114 2.149 - - 0 - 0.00%
2016-10-18 0 3.720 3.650 3.720 - - 0 0 - 2.149 2.109 2.149 - - 0 - 0.00%
2016-10-17 0 3.720 3.660 3.720 - - 0 0 - 2.149 2.114 2.149 - - 0 - 0.00%
2016-10-14 0 3.720 3.660 3.720 3.710 3.740 101,000 376,310 3.7258 2.149 2.114 2.149 2.143 2.161 174,832 2.1524 1.09%
2016-10-13 0 3.680 3.670 3.680 3.660 3.680 62,500 229,435 3.6710 2.126 2.120 2.126 2.114 2.126 108,188 2.1207 0.27%
2016-10-12 0 3.670 3.660 3.670 3.670 3.680 29,500 108,230 3.6688 2.120 2.114 2.120 2.120 2.126 51,065 2.1195 -0.54%
2016-10-11 0 3.690 3.680 3.690 3.690 3.690 50,000 184,500 3.6900 2.132 2.126 2.132 2.132 2.132 86,550 2.1317 -0.27%
2016-10-07 0 3.700 3.690 3.700 3.700 3.700 40,000 148,000 3.7000 2.137 2.132 2.137 2.137 2.137 69,240 2.1375 0.27%
2016-10-06 0 3.690 3.690 3.700 3.680 3.690 137,500 507,150 3.6884 2.132 2.132 2.137 2.126 2.132 238,014 2.1308 -0.27%
2016-10-05 0 3.700 3.680 3.700 3.700 3.700 27,500 101,750 3.7000 2.137 2.126 2.137 2.137 2.137 47,603 2.1375 -0.27%
2016-10-04 0 3.710 3.700 3.710 3.710 3.710 10,000 37,100 3.7100 2.143 2.137 2.143 2.143 2.143 17,310 2.1433 0.00%
2016-10-03 0 3.710 3.700 3.740 3.700 3.710 14,500 53,650 3.7000 2.143 2.137 2.161 2.137 2.143 25,100 2.1375 0.57%
2016-09-30 0 3.710 3.710 3.740 3.710 3.720 39,500 146,695 3.7138 2.131 2.131 2.148 2.131 2.137 68,764 2.1333 -0.80%
2016-09-29 0 3.740 3.730 3.800 3.720 3.740 55,000 205,375 3.7341 2.148 2.143 2.183 2.137 2.148 95,748 2.1450 0.27%
2016-09-28 0 3.730 3.710 3.740 3.700 3.730 34,000 126,125 3.7096 2.143 2.131 2.148 2.125 2.143 59,189 2.1309 0.00%
2016-09-27 0 3.730 3.720 3.740 3.700 3.730 20,000 74,325 3.7163 2.143 2.137 2.148 2.125 2.143 34,817 2.1347 0.27%
2016-09-26 0 3.720 3.720 3.740 3.720 3.730 42,000 156,335 3.7223 2.137 2.137 2.148 2.137 2.143 73,116 2.1382 0.00%
2016-09-23 0 3.720 3.720 3.760 3.720 3.750 35,500 132,515 3.7328 2.137 2.137 2.160 2.137 2.154 61,801 2.1442 -0.80%
2016-09-22 0 3.750 3.750 3.790 - - 0 0 - 2.154 2.154 2.177 - - 0 - 0.00%
2016-09-21 0 3.750 3.730 3.800 3.730 3.750 23,500 87,705 3.7321 2.154 2.143 2.183 2.143 2.154 40,910 2.1438 0.81%
2016-09-20 0 3.720 3.720 3.790 3.720 3.750 7,000 25,955 3.7079 2.137 2.137 2.177 2.137 2.154 12,186 2.1299 -2.11%
2016-09-19 0 3.800 3.750 3.800 3.740 3.800 30,000 112,950 3.7650 2.183 2.154 2.183 2.148 2.183 52,226 2.1627 1.33%
2016-09-15 0 3.750 3.750 3.790 3.750 3.750 15,000 56,250 3.7500 2.154 2.154 2.177 2.154 2.154 26,113 2.1541 0.00%
2016-09-14 0 3.750 3.720 3.840 3.750 3.750 7,500 28,125 3.7500 2.154 2.137 2.206 2.154 2.154 13,056 2.1541 0.00%
2016-09-13 0 3.750 3.730 3.800 - - 0 0 - 2.154 2.143 2.183 - - 0 - 0.00%
2016-09-12 0 3.750 3.730 3.750 - - 500 1,840 3.6800 2.154 2.143 2.154 - - 870 2.1139 -0.27%
2016-09-09 0 3.760 3.760 3.790 3.740 3.750 17,500 65,600 3.7486 2.160 2.160 2.177 2.148 2.154 30,465 2.1533 0.80%
2016-09-08 0 3.730 3.730 3.790 3.690 3.790 32,500 121,800 3.7477 2.143 2.143 2.177 2.120 2.177 56,578 2.1528 -1.32%
2016-09-07 0 3.780 3.760 3.780 3.780 3.780 42,500 160,650 3.7800 2.171 2.160 2.171 2.171 2.171 73,987 2.1713 0.00%
2016-09-06 0 3.780 3.770 3.790 3.780 3.780 25,000 94,500 3.7800 2.171 2.166 2.177 2.171 2.171 43,522 2.1713 0.80%
2016-09-05 0 3.750 3.690 3.790 - - 0 0 - 2.154 2.120 2.177 - - 0 - 0.00%
2016-09-02 0 3.750 3.710 3.780 - - 0 0 - 2.154 2.131 2.171 - - 0 - 0.00%
2016-09-01 0 3.750 3.700 3.770 3.700 3.750 40,000 149,000 3.7250 2.154 2.125 2.166 2.125 2.154 69,635 2.1397 0.81%
2016-08-31 0 3.720 3.710 3.820 3.710 3.720 46,500 172,880 3.7178 2.137 2.131 2.194 2.131 2.137 80,950 2.1356 0.00%
2016-08-30 0 3.720 3.720 3.810 - - 0 0 - 2.137 2.137 2.189 - - 0 - 0.00%
2016-08-29 0 3.720 3.710 3.820 3.720 3.720 10,000 37,200 3.7200 2.137 2.131 2.194 2.137 2.137 17,409 2.1369 0.00%
2016-08-26 0 3.720 3.710 3.820 - - 0 0 - 2.137 2.131 2.194 - - 0 - 0.00%
2016-08-25 0 3.720 3.700 3.720 3.700 3.720 86,500 320,775 3.7084 2.137 2.125 2.137 2.125 2.137 150,585 2.1302 -0.27%
2016-08-24 0 3.730 3.720 3.750 3.690 3.750 102,000 380,640 3.7318 2.143 2.137 2.154 2.120 2.154 177,568 2.1436 -1.84%
2016-08-23 0 3.800 3.760 3.800 3.760 3.800 83,000 312,905 3.7699 2.183 2.160 2.183 2.160 2.183 144,492 2.1656 0.80%
2016-08-22 0 3.770 3.770 3.810 3.770 3.770 73,000 275,185 3.7697 2.166 2.166 2.189 2.166 2.166 127,083 2.1654 -0.53%
2016-08-19 0 3.790 3.790 3.820 3.780 3.810 139,000 527,005 3.7914 2.177 2.177 2.194 2.171 2.189 241,980 2.1779 -0.79%
2016-08-18 0 3.820 3.800 3.820 3.820 3.820 27,500 105,050 3.8200 2.194 2.183 2.194 2.194 2.194 47,874 2.1943 0.00%
2016-08-17 0 3.820 3.800 3.820 3.790 3.820 41,000 156,050 3.8061 2.194 2.183 2.194 2.177 2.194 71,375 2.1863 0.26%
2016-08-16 0 3.810 3.800 3.820 3.810 3.820 51,000 194,530 3.8143 2.189 2.183 2.194 2.189 2.194 88,784 2.1910 0.26%
2016-08-15 0 3.800 3.800 3.820 3.800 3.810 69,500 264,475 3.8054 2.183 2.183 2.194 2.183 2.189 120,990 2.1859 0.00%
2016-08-12 0 3.800 3.790 3.810 3.800 3.800 10,000 38,000 3.8000 2.183 2.177 2.189 2.183 2.183 17,409 2.1828 0.26%
2016-08-11 0 3.790 3.790 3.810 - - 0 0 - 2.177 2.177 2.189 - - 0 - 0.00%
2016-08-10 0 3.790 3.790 3.800 3.770 3.810 51,000 193,280 3.7898 2.177 2.177 2.183 2.166 2.189 88,784 2.1770 -0.26%
2016-08-09 0 3.800 3.780 3.800 3.770 3.800 10,000 37,775 3.7775 2.183 2.171 2.183 2.166 2.183 17,409 2.1699 0.53%
2016-08-08 0 3.780 3.780 3.800 - - 0 0 - 2.171 2.171 2.183 - - 0 - 0.27%
2016-08-05 0 3.770 3.770 3.810 - - 0 0 - 2.166 2.166 2.189 - - 0 - 0.00%
2016-08-04 0 3.770 3.770 3.800 3.770 3.770 7,500 28,275 3.7700 2.166 2.166 2.183 2.166 2.166 13,056 2.1656 0.27%
2016-08-03 0 3.760 3.760 3.800 3.760 3.810 35,000 132,425 3.7836 2.160 2.160 2.183 2.160 2.189 60,930 2.1734 -1.05%
2016-08-01 0 3.800 3.770 3.800 3.800 3.800 15,000 57,000 3.8000 2.183 2.166 2.183 2.183 2.183 26,113 2.1828 -0.08%
2016-07-29 0 3.830 3.800 3.830 3.850 3.850 7,500 28,875 3.8500 2.185 2.167 2.185 2.196 2.196 13,149 2.1960 -0.52%
2016-07-28 0 3.850 3.780 3.850 3.850 3.850 5,000 19,250 3.8500 2.196 2.156 2.196 2.196 2.196 8,766 2.1960 0.52%
2016-07-27 0 3.830 3.820 3.840 3.830 3.840 15,000 57,550 3.8367 2.185 2.179 2.190 2.185 2.190 26,298 2.1884 0.26%
2016-07-26 0 3.820 3.820 3.830 3.810 3.820 25,000 95,450 3.8180 2.179 2.179 2.185 2.173 2.179 43,831 2.1777 0.79%
2016-07-25 0 3.790 3.770 3.790 3.760 3.840 171,000 648,245 3.7909 2.162 2.150 2.162 2.145 2.190 299,801 2.1622 -0.52%
2016-07-22 0 3.810 3.810 3.820 3.760 3.820 20,000 76,050 3.8025 2.173 2.173 2.179 2.145 2.179 35,064 2.1689 0.00%
2016-07-21 0 3.810 3.780 3.820 3.810 3.810 70,000 266,700 3.8100 2.173 2.156 2.179 2.173 2.173 122,726 2.1731 0.00%
2016-07-20 0 3.810 3.800 3.810 3.810 3.820 20,000 76,225 3.8113 2.173 2.167 2.173 2.173 2.179 35,064 2.1739 0.26%
2016-07-19 0 3.800 3.790 3.810 3.800 3.800 12,500 47,375 3.7900 2.167 2.162 2.173 2.167 2.167 21,915 2.1617 0.53%
2016-07-18 0 3.780 3.770 3.780 3.780 3.840 102,500 389,125 3.7963 2.156 2.150 2.156 2.156 2.190 179,705 2.1653 -0.26%
2016-07-15 0 3.790 3.780 3.820 3.790 3.820 38,000 144,570 3.8045 2.162 2.156 2.179 2.162 2.179 66,622 2.1700 0.26%
2016-07-14 0 3.780 3.780 3.820 - - 0 0 - 2.156 2.156 2.179 - - 0 - 0.00%
2016-07-13 0 3.780 3.780 3.820 3.780 3.780 10,000 37,800 3.7800 2.156 2.156 2.179 2.156 2.156 17,532 2.1560 -0.26%
2016-07-12 0 3.790 3.790 3.820 3.790 3.800 35,000 132,700 3.7914 2.162 2.162 2.179 2.162 2.167 61,363 2.1625 -1.30%
2016-07-11 0 3.840 3.750 3.850 3.830 3.840 7,500 28,750 3.8333 2.190 2.139 2.196 2.185 2.190 13,149 2.1864 0.52%
2016-07-08 0 3.820 3.740 3.840 3.820 3.820 5,000 19,100 3.8200 2.179 2.133 2.190 2.179 2.179 8,766 2.1788 0.00%
2016-07-07 0 3.820 3.740 3.820 3.780 3.820 10,000 37,900 3.7900 2.179 2.133 2.179 2.156 2.179 17,532 2.1617 1.33%
2016-07-06 0 3.770 3.750 3.780 3.730 3.770 90,000 336,875 3.7431 2.150 2.139 2.156 2.128 2.150 157,790 2.1350 0.00%
2016-07-05 0 3.770 3.770 3.800 3.760 3.820 226,000 856,380 3.7893 2.150 2.150 2.167 2.145 2.179 396,228 2.1613 -1.31%
2016-07-04 0 3.820 3.810 3.820 3.820 3.870 56,000 214,270 3.8263 2.179 2.173 2.179 2.179 2.207 98,181 2.1824 0.42%
2016-06-30 0 3.860 3.830 3.870 3.860 3.900 59,000 228,495 3.8728 2.170 2.153 2.175 2.170 2.192 104,963 2.1769 0.00%
2016-06-29 0 3.860 3.860 3.900 - - 0 0 - 2.170 2.170 2.192 - - 0 - 0.26%
2016-06-28 0 3.850 3.850 3.880 3.850 3.850 15,000 57,750 3.8500 2.164 2.164 2.181 2.164 2.164 26,685 2.1641 -1.03%
2016-06-27 0 3.890 3.830 3.890 - - 0 0 - 2.187 2.153 2.187 - - 0 - 0.00%
2016-06-24 0 3.890 3.830 3.900 3.820 3.890 15,000 57,850 3.8567 2.187 2.153 2.192 2.147 2.187 26,685 2.1678 -0.26%
2016-06-23 0 3.900 3.860 3.900 - - 0 0 - 2.192 2.170 2.192 - - 0 - 0.00%
2016-06-22 0 3.900 3.860 3.900 3.860 3.900 19,500 75,260 3.8595 2.192 2.170 2.192 2.170 2.192 34,691 2.1694 0.78%
2016-06-21 0 3.870 3.850 3.870 3.870 3.870 27,500 106,425 3.8700 2.175 2.164 2.175 2.175 2.175 48,923 2.1753 0.26%
2016-06-20 0 3.860 3.830 3.960 3.860 3.860 75,000 288,100 3.8413 2.170 2.153 2.226 2.170 2.170 133,427 2.1592 0.78%
2016-06-17 0 3.830 3.830 3.880 - - 0 0 - 2.153 2.153 2.181 - - 0 - 0.00%
2016-06-16 0 3.830 3.830 3.870 3.830 3.850 28,000 107,320 3.8329 2.153 2.153 2.175 2.153 2.164 49,813 2.1545 -1.03%
2016-06-15 0 3.870 3.820 3.880 3.880 3.880 20,000 77,600 3.8800 2.175 2.147 2.181 2.181 2.181 35,581 2.1810 -1.02%
2016-06-14 0 3.910 3.870 3.910 - - 0 0 - 2.198 2.175 2.198 - - 0 - 0.00%
2016-06-13 0 3.910 3.870 3.910 - - 1,000 3,920 3.9200 2.198 2.175 2.198 - - 1,779 2.2034 0.00%
2016-06-10 0 3.910 3.860 3.910 - - 0 0 - 2.198 2.170 2.198 - - 0 - -0.26%
2016-06-08 0 3.920 3.920 3.930 3.920 3.920 10,000 39,200 3.9200 2.203 2.203 2.209 2.203 2.203 17,790 2.2034 -0.25%
2016-06-07 0 3.930 3.890 3.930 3.880 3.930 11,500 44,690 3.8861 2.209 2.187 2.209 2.181 2.209 20,459 2.1844 0.26%
2016-06-06 0 3.920 3.880 3.930 3.920 3.920 5,000 19,600 3.9200 2.203 2.181 2.209 2.203 2.203 8,895 2.2034 0.51%
2016-06-03 0 3.900 3.900 3.910 3.900 3.900 3,500 13,520 3.8629 2.192 2.192 2.198 2.192 2.192 6,227 2.1713 -0.26%
2016-06-02 0 3.910 3.870 3.930 3.910 3.910 5,000 19,550 3.9100 2.198 2.175 2.209 2.198 2.198 8,895 2.1978 0.00%
2016-06-01 0 3.910 3.860 3.910 3.850 3.950 12,500 48,450 3.8760 2.198 2.170 2.198 2.164 2.220 22,238 2.1787 -0.26%
2016-05-31 0 3.920 3.920 3.980 3.900 3.920 27,500 107,700 3.9164 2.203 2.203 2.237 2.192 2.203 48,923 2.2014 0.00%
2016-05-30 0 3.920 3.900 3.920 3.870 3.920 12,500 48,875 3.9100 2.203 2.192 2.203 2.175 2.203 22,238 2.1978 0.77%
2016-05-27 0 3.890 3.860 3.900 3.890 3.900 10,000 38,975 3.8975 2.187 2.170 2.192 2.187 2.192 17,790 2.1908 -0.26%
2016-05-26 0 3.900 3.850 3.900 - - 0 0 - 2.192 2.164 2.192 - - 0 - 0.00%
2016-05-25 0 3.900 3.860 3.900 - - 0 0 - 2.192 2.170 2.192 - - 0 - 0.00%
2016-05-24 0 3.900 3.840 3.900 3.910 3.910 10,000 39,100 3.9100 2.192 2.158 2.192 2.198 2.198 17,790 2.1978 0.78%
2016-05-23 0 3.870 3.870 3.910 3.860 3.870 36,000 138,945 3.8596 2.175 2.175 2.198 2.170 2.175 64,045 2.1695 -1.28%
2016-05-20 0 3.920 3.840 3.930 3.910 3.920 40,000 156,775 3.9194 2.203 2.158 2.209 2.198 2.203 71,161 2.2031 0.51%
2016-05-19 0 3.900 3.830 3.920 - - 0 0 - 2.192 2.153 2.203 - - 0 - 0.00%
2016-05-18 0 3.900 3.850 3.900 3.900 3.900 5,000 19,500 3.9000 2.192 2.164 2.192 2.192 2.192 8,895 2.1922 0.00%
2016-05-17 0 3.900 3.860 3.900 - - 0 0 - 2.192 2.170 2.192 - - 0 - 0.00%
2016-05-16 0 3.900 3.850 3.900 - - 0 0 - 2.192 2.164 2.192 - - 0 - 0.00%
2016-05-13 0 3.900 3.830 3.910 3.900 3.900 10,000 39,000 3.9000 2.192 2.153 2.198 2.192 2.192 17,790 2.1922 0.00%
2016-05-12 0 3.900 3.850 3.910 - - 0 0 - 2.192 2.164 2.198 - - 0 - 0.00%
2016-05-11 0 3.900 3.860 3.920 3.900 3.900 5,500 21,450 3.9000 2.192 2.170 2.203 2.192 2.192 9,785 2.1922 0.52%
2016-05-10 0 3.880 3.840 3.910 - - 0 0 - 2.181 2.158 2.198 - - 0 - 0.00%
2016-05-09 0 3.880 3.840 3.910 - - 0 0 - 2.181 2.158 2.198 - - 0 - 0.00%
2016-05-06 0 3.880 3.880 3.900 3.850 3.900 17,500 67,875 3.8786 2.181 2.181 2.192 2.164 2.192 31,133 2.1802 -0.51%
2016-05-05 0 3.900 3.880 3.900 - - 0 0 - 2.192 2.181 2.192 - - 0 - -0.51%
2016-05-04 0 3.920 3.850 3.930 3.920 3.920 32,500 127,400 3.9200 2.203 2.164 2.209 2.203 2.203 57,819 2.2034 0.26%
2016-05-03 0 3.910 3.880 3.910 - - 0 0 - 2.198 2.181 2.198 - - 0 - 0.00%
2016-04-29 0 3.910 3.880 3.920 - - 0 0 - 2.198 2.181 2.203 - - 0 - 0.00%
2016-04-28 0 3.910 3.880 3.910 3.910 3.910 15,000 58,650 3.9100 2.198 2.181 2.198 2.198 2.198 26,685 2.1978 0.00%
2016-04-27 0 3.910 3.890 3.920 3.900 3.910 7,500 29,275 3.9033 2.198 2.187 2.203 2.192 2.198 13,343 2.1941 0.77%
2016-04-26 0 3.880 3.880 3.910 3.880 3.990 57,500 226,400 3.9374 2.181 2.181 2.198 2.181 2.243 102,294 2.2132 0.00%
2016-04-25 0 3.880 3.870 3.880 3.880 3.880 32,500 126,100 3.8800 2.181 2.175 2.181 2.181 2.181 57,819 2.1810 -0.51%
2016-04-22 0 3.900 3.860 3.900 3.860 3.900 35,000 136,075 3.8879 2.192 2.170 2.192 2.170 2.192 62,266 2.1854 1.04%
2016-04-21 0 3.860 3.860 3.880 3.860 3.860 5,000 19,300 3.8600 2.170 2.170 2.181 2.170 2.170 8,895 2.1697 0.26%
2016-04-20 0 3.850 3.850 3.890 - - 500 1,900 3.8000 2.164 2.164 2.187 - - 890 2.1360 0.26%
2016-04-19 0 3.840 3.820 3.900 3.820 3.840 47,500 182,300 3.8379 2.158 2.147 2.192 2.147 2.158 84,504 2.1573 0.52%
2016-04-18 0 3.820 3.820 3.920 3.810 3.810 5,500 20,925 3.8045 2.147 2.147 2.203 2.142 2.142 9,785 2.1385 -0.78%
2016-04-15 0 3.850 3.850 3.880 3.850 3.880 52,000 200,420 3.8542 2.164 2.164 2.181 2.164 2.181 92,510 2.1665 0.00%
2016-04-14 0 3.850 3.850 3.890 3.850 3.890 139,000 538,825 3.8764 2.164 2.164 2.187 2.164 2.187 247,286 2.1790 -0.26%
2016-04-13 0 3.860 3.860 3.900 3.860 3.880 17,500 67,650 3.8657 2.170 2.170 2.192 2.170 2.181 31,133 2.1729 0.52%
2016-04-12 0 3.840 3.840 3.870 3.840 3.840 2,500 9,600 3.8400 2.158 2.158 2.175 2.158 2.158 4,448 2.1585 -0.26%
2016-04-11 0 3.850 3.830 3.850 3.850 3.850 5,000 19,250 3.8500 2.164 2.153 2.164 2.164 2.164 8,895 2.1641 0.79%
2016-04-08 0 3.820 3.820 3.850 3.800 3.800 11,000 41,770 3.7973 2.147 2.147 2.164 2.136 2.136 19,569 2.1345 0.26%
2016-04-07 0 3.810 3.810 3.870 3.810 4.000 42,500 163,000 3.8353 2.142 2.142 2.175 2.142 2.248 75,609 2.1558 0.00%
2016-04-06 0 3.810 3.810 3.830 3.810 3.830 52,500 200,500 3.8190 2.142 2.142 2.153 2.142 2.153 93,399 2.1467 -0.78%
2016-04-05 0 3.840 3.830 3.860 3.840 3.880 30,000 115,500 3.8500 2.158 2.153 2.170 2.158 2.181 53,371 2.1641 -1.03%
2016-04-01 0 3.880 3.840 3.890 3.810 3.900 193,000 742,130 3.8452 2.181 2.158 2.187 2.142 2.192 343,353 2.1614 -1.52%
2016-03-31 0 3.940 3.940 4.000 3.940 4.000 77,500 307,050 3.9619 2.215 2.215 2.248 2.215 2.248 137,875 2.2270 -1.50%
2016-03-30 0 4.000 4.000 4.070 3.980 3.980 5,000 19,900 3.9800 2.248 2.248 2.288 2.237 2.237 8,895 2.2372 1.01%
2016-03-29 0 3.960 3.960 3.990 3.900 4.050 58,500 232,485 3.9741 2.226 2.226 2.243 2.192 2.277 104,073 2.2339 -0.25%
2016-03-24 0 3.970 3.970 4.060 3.970 4.030 102,500 411,025 4.0100 2.232 2.232 2.282 2.232 2.265 182,351 2.2540 -3.41%
2016-03-23 0 4.110 3.960 4.150 - - 0 0 - 2.310 2.226 2.333 - - 0 - 0.00%
2016-03-22 0 4.110 4.110 4.180 - - 0 0 - 2.310 2.310 2.350 - - 0 - 0.24%
2016-03-21 0 4.100 4.100 4.180 - - 0 0 - 2.305 2.305 2.350 - - 0 - 0.24%
2016-03-18 0 4.090 4.090 4.110 4.070 4.190 99,500 410,145 4.1221 2.299 2.299 2.310 2.288 2.355 177,014 2.3170 0.49%
2016-03-17 0 4.070 4.000 4.170 4.070 4.070 4,500 18,215 4.0478 2.288 2.248 2.344 2.288 2.288 8,006 2.2753 0.25%
2016-03-16 0 4.060 4.060 4.150 4.050 4.110 27,500 112,350 4.0855 2.282 2.282 2.333 2.277 2.310 48,923 2.2964 -1.22%
2016-03-15 0 4.110 4.110 4.180 4.110 4.110 12,000 49,220 4.1017 2.310 2.310 2.350 2.310 2.310 21,348 2.3056 0.24%
2016-03-14 0 4.100 4.100 4.200 4.100 4.190 48,500 201,400 4.1526 2.305 2.305 2.361 2.305 2.355 86,283 2.3342 -1.20%
2016-03-11 0 4.150 4.150 4.200 4.150 4.190 61,000 254,510 4.1723 2.333 2.333 2.361 2.333 2.355 108,521 2.3453 1.22%
2016-03-10 0 4.100 4.000 4.110 4.100 4.100 32,500 133,250 4.1000 2.305 2.248 2.310 2.305 2.305 57,819 2.3046 0.00%
2016-03-09 0 4.100 4.100 4.130 4.050 4.130 37,500 153,300 4.0880 2.305 2.305 2.321 2.277 2.321 66,714 2.2979 1.49%
2016-03-08 0 4.040 4.040 4.150 4.030 4.030 5,000 20,150 4.0300 2.271 2.271 2.333 2.265 2.265 8,895 2.2653 1.00%
2016-03-07 0 4.000 4.000 4.100 4.000 4.100 85,000 348,250 4.0971 2.248 2.248 2.305 2.248 2.305 151,218 2.3030 -1.23%
2016-03-04 0 4.050 4.050 4.100 3.940 4.100 115,000 462,100 4.0183 2.277 2.277 2.305 2.215 2.305 204,589 2.2587 1.50%
2016-03-03 0 3.990 3.990 4.100 3.980 3.980 2,500 9,950 3.9800 2.243 2.243 2.305 2.237 2.237 4,448 2.2372 0.50%
2016-03-02 0 3.970 3.900 4.050 3.970 4.000 25,000 99,725 3.9890 2.232 2.192 2.277 2.232 2.248 44,476 2.2422 0.25%
2016-03-01 0 3.960 3.900 3.980 3.900 3.960 12,500 49,350 3.9480 2.226 2.192 2.237 2.192 2.226 22,238 2.2192 1.54%
2016-02-29 0 3.900 3.900 4.020 3.900 3.970 58,500 231,175 3.9517 2.192 2.192 2.260 2.192 2.232 104,073 2.2213 -1.27%
2016-02-26 0 3.950 3.900 3.950 3.960 3.960 20,000 79,200 3.9600 2.220 2.192 2.220 2.226 2.226 35,581 2.2259 0.00%
2016-02-25 0 3.950 3.900 3.960 3.940 3.950 32,500 128,350 3.9492 2.220 2.192 2.226 2.215 2.220 57,819 2.2199 0.25%
2016-02-24 0 3.940 3.870 3.940 3.940 3.950 35,000 138,150 3.9471 2.215 2.175 2.215 2.215 2.220 62,266 2.2187 0.00%
2016-02-23 0 3.940 3.850 3.940 3.950 3.950 6,000 23,550 3.9250 2.215 2.164 2.215 2.220 2.220 10,674 2.2063 0.00%
2016-02-22 0 3.940 3.850 3.940 3.910 3.940 45,000 176,375 3.9194 2.215 2.164 2.215 2.198 2.215 80,056 2.2031 1.29%
2016-02-19 0 3.890 3.850 3.890 3.850 3.900 20,000 77,650 3.8825 2.187 2.164 2.187 2.164 2.192 35,581 2.1824 1.04%
2016-02-18 0 3.850 3.800 3.910 3.620 3.850 57,500 219,050 3.8096 2.164 2.136 2.198 2.035 2.164 102,294 2.1414 0.00%
2016-02-17 0 3.850 3.810 3.950 - - 0 0 - 2.164 2.142 2.220 - - 0 - 0.00%
2016-02-16 0 3.850 3.850 3.950 3.850 3.850 12,500 48,125 3.8500 2.164 2.164 2.220 2.164 2.164 22,238 2.1641 0.00%
2016-02-15 0 3.850 3.850 3.910 - - 0 0 - 2.164 2.164 2.198 - - 0 - 0.52%
2016-02-12 0 3.830 3.820 3.980 - - 0 0 - 2.153 2.147 2.237 - - 0 - 0.00%
2016-02-11 0 3.830 3.830 4.000 3.820 3.830 20,000 76,500 3.8250 2.153 2.153 2.248 2.147 2.153 35,581 2.1500 -3.04%
2016-02-05 0 3.950 3.930 3.970 3.910 3.950 7,500 29,525 3.9367 2.220 2.209 2.232 2.198 2.220 13,343 2.2128 0.77%
2016-02-04 0 3.920 3.870 3.920 3.920 3.920 2,500 9,800 3.9200 2.203 2.175 2.203 2.203 2.203 4,448 2.2034 1.29%
2016-02-03 0 3.870 3.850 3.920 3.870 3.870 5,000 19,350 3.8700 2.175 2.164 2.203 2.175 2.175 8,895 2.1753 0.00%
2016-02-02 0 3.870 3.860 3.920 3.850 3.870 17,000 65,450 3.8500 2.175 2.170 2.203 2.164 2.175 30,244 2.1641 -3.01%
2016-02-01 0 3.990 3.900 4.000 3.910 3.990 7,500 29,725 3.9633 2.243 2.192 2.248 2.198 2.243 13,343 2.2278 -0.25%
2016-01-29 0 4.000 3.910 4.000 3.970 4.000 55,000 219,400 3.9891 2.248 2.198 2.248 2.232 2.248 97,847 2.2423 1.27%
2016-01-28 0 3.950 3.880 3.950 3.900 3.950 102,500 399,875 3.9012 2.220 2.181 2.220 2.192 2.220 182,351 2.1929 0.00%
2016-01-27 0 3.950 3.900 4.000 - - 0 0 - 2.220 2.192 2.248 - - 0 - 0.00%
2016-01-26 0 3.950 3.900 3.960 3.910 3.950 42,500 166,775 3.9241 2.220 2.192 2.226 2.198 2.220 75,609 2.2058 -1.25%
2016-01-25 0 4.000 3.960 4.020 - - 0 0 - 2.248 2.226 2.260 - - 0 - 0.00%
2016-01-22 0 4.000 3.910 4.020 4.000 4.000 40,000 160,000 4.0000 2.248 2.198 2.260 2.248 2.248 71,161 2.2484 0.25%
2016-01-21 0 3.990 3.910 3.990 4.000 4.000 20,000 80,000 4.0000 2.243 2.198 2.243 2.248 2.248 35,581 2.2484 -0.25%
2016-01-20 0 4.000 3.960 4.000 3.960 4.010 64,500 255,945 3.9681 2.248 2.226 2.248 2.226 2.254 114,748 2.2305 -0.25%
2016-01-19 0 4.010 4.010 4.060 4.000 4.040 77,500 311,475 4.0190 2.254 2.254 2.282 2.248 2.271 137,875 2.2591 -1.23%
2016-01-18 0 4.060 4.010 4.060 4.000 4.180 148,000 596,930 4.0333 2.282 2.254 2.282 2.248 2.350 263,297 2.2671 -2.87%
2016-01-15 0 4.180 4.130 4.270 4.100 4.180 48,500 202,100 4.1670 2.350 2.321 2.400 2.305 2.350 86,283 2.3423 0.48%
2016-01-14 0 4.160 4.040 4.200 4.100 4.160 87,500 360,950 4.1251 2.338 2.271 2.361 2.305 2.338 155,665 2.3188 -0.72%
2016-01-13 0 4.190 4.110 4.190 4.100 4.250 30,000 124,950 4.1650 2.355 2.310 2.355 2.305 2.389 53,371 2.3412 2.70%
2016-01-12 0 4.080 4.080 4.100 4.080 4.120 42,000 172,330 4.1031 2.293 2.293 2.305 2.293 2.316 74,719 2.3064 0.49%
2016-01-11 0 4.060 4.050 4.060 4.020 4.070 107,500 435,225 4.0486 2.282 2.277 2.282 2.260 2.288 191,246 2.2757 -1.69%
2016-01-08 0 4.130 4.010 4.130 4.000 4.130 157,500 643,575 4.0862 2.321 2.254 2.321 2.248 2.321 280,198 2.2969 3.25%
2016-01-07 0 4.000 4.000 4.080 3.990 4.140 92,500 376,200 4.0670 2.248 2.248 2.293 2.243 2.327 164,561 2.2861 -3.38%
2016-01-06 0 4.140 4.100 4.140 4.090 4.140 109,500 450,480 4.1140 2.327 2.305 2.327 2.299 2.327 194,804 2.3125 0.00%
2016-01-05 0 4.140 4.140 4.190 4.110 4.130 7,500 30,875 4.1167 2.327 2.327 2.355 2.310 2.321 13,343 2.3140 0.24%
2016-01-04 0 4.130 4.130 4.240 4.130 4.250 142,500 592,500 4.1579 2.321 2.321 2.383 2.321 2.389 253,512 2.3372 -3.48%
2015-12-31 0 4.300 4.300 4.350 4.280 4.320 68,500 294,502 4.2993 2.405 2.405 2.433 2.394 2.416 122,462 2.4048 -1.15%
2015-12-30 0 4.350 4.310 4.350 4.280 4.370 22,500 97,675 4.3411 2.433 2.411 2.433 2.394 2.444 40,225 2.4282 -0.68%
2015-12-29 0 4.380 4.280 4.390 4.250 4.380 122,000 525,815 4.3100 2.450 2.394 2.456 2.377 2.450 218,107 2.4108 0.69%
2015-12-28 0 4.350 4.320 4.390 4.350 4.390 20,000 87,400 4.3700 2.433 2.416 2.456 2.433 2.456 35,755 2.4444 -0.68%
2015-12-24 0 4.380 4.330 4.390 - - 0 0 - 2.450 2.422 2.456 - - 0 - 0.00%
2015-12-23 0 4.380 4.380 4.420 4.380 4.380 2,500 10,950 4.3800 2.450 2.450 2.472 2.450 2.450 4,469 2.4500 -0.45%
2015-12-22 0 4.400 4.360 4.400 4.300 4.400 914,000 3,967,045 4.3403 2.461 2.439 2.461 2.405 2.461 1,634,016 2.4278 1.85%
2015-12-21 0 4.320 4.320 4.370 4.320 4.320 7,500 32,650 4.3533 2.416 2.416 2.444 2.416 2.416 13,408 2.4351 0.47%
2015-12-18 0 4.300 4.300 4.350 4.280 4.350 907,500 3,999,675 4.4074 2.405 2.405 2.433 2.394 2.433 1,622,396 2.4653 -1.15%
2015-12-17 0 4.350 4.310 4.350 4.300 4.350 908,000 3,966,700 4.3686 2.433 2.411 2.433 2.405 2.433 1,623,290 2.4436 -0.68%
2015-12-16 0 4.380 4.260 4.380 4.400 4.400 15,000 66,000 4.4000 2.450 2.383 2.450 2.461 2.461 26,816 2.4612 0.23%
2015-12-15 0 4.370 4.310 4.370 4.350 4.490 44,000 192,055 4.3649 2.444 2.411 2.444 2.433 2.512 78,662 2.4415 1.63%
2015-12-14 0 4.300 4.260 4.300 4.300 4.350 995,000 4,315,925 4.3376 2.405 2.383 2.405 2.405 2.433 1,778,825 2.4263 -1.15%
2015-12-11 0 4.350 4.270 4.360 4.350 4.410 924,100 4,056,284 4.3894 2.433 2.388 2.439 2.433 2.467 1,652,073 2.4553 -0.91%
2015-12-10 0 4.390 4.390 4.470 4.340 4.480 892,500 3,927,550 4.4006 2.456 2.456 2.500 2.428 2.506 1,595,579 2.4615 -1.79%
2015-12-09 0 4.470 4.390 4.470 4.390 4.470 1,007,500 4,450,775 4.4176 2.500 2.456 2.500 2.456 2.500 1,801,172 2.4710 1.59%
2015-12-08 0 4.400 4.350 4.420 4.290 4.400 930,500 4,048,780 4.3512 2.461 2.433 2.472 2.400 2.461 1,663,514 2.4339 0.00%
2015-12-07 0 4.400 4.380 4.400 4.380 4.400 42,500 186,800 4.3953 2.461 2.450 2.461 2.450 2.461 75,980 2.4585 1.85%
2015-12-04 0 4.320 4.320 4.410 4.260 4.500 899,500 3,948,350 4.3895 2.416 2.416 2.467 2.383 2.517 1,608,094 2.4553 -2.04%
2015-12-03 0 4.410 4.400 4.410 4.400 4.410 62,000 272,725 4.3988 2.467 2.461 2.467 2.461 2.467 110,841 2.4605 0.23%
2015-12-02 0 4.400 4.390 4.400 4.380 4.410 970,000 4,267,675 4.3997 2.461 2.456 2.461 2.450 2.467 1,734,131 2.4610 0.92%
2015-12-01 0 4.360 4.220 4.360 4.290 4.380 920,000 4,001,825 4.3498 2.439 2.360 2.439 2.400 2.450 1,644,743 2.4331 2.35%
2015-11-30 0 4.260 4.220 4.380 4.260 4.330 912,900 3,908,113 4.2810 2.383 2.360 2.450 2.383 2.422 1,632,050 2.3946 -1.16%
2015-11-27 0 4.310 4.300 4.350 4.250 4.330 942,500 4,035,075 4.2812 2.411 2.405 2.433 2.377 2.422 1,684,968 2.3947 0.23%
2015-11-26 0 4.300 4.280 4.320 4.280 4.440 937,500 4,067,775 4.3390 2.405 2.394 2.416 2.394 2.484 1,676,029 2.4270 -0.46%
2015-11-25 0 4.320 4.250 4.330 4.240 4.350 1,016,000 4,387,195 4.3181 2.416 2.377 2.422 2.372 2.433 1,816,368 2.4154 1.17%
2015-11-24 0 4.270 4.270 4.320 4.230 4.410 1,109,500 4,738,295 4.2707 2.388 2.388 2.416 2.366 2.467 1,983,524 2.3888 1.43%
2015-11-23 0 4.210 4.210 4.290 4.120 4.200 136,500 567,000 4.1538 2.355 2.355 2.400 2.305 2.349 244,030 2.3235 2.68%
2015-11-20 0 4.100 4.080 4.150 4.080 4.130 927,500 3,793,475 4.0900 2.293 2.282 2.321 2.282 2.310 1,658,151 2.2878 0.00%
2015-11-19 0 4.100 4.100 4.110 4.070 4.100 978,000 3,981,995 4.0716 2.293 2.293 2.299 2.277 2.293 1,748,433 2.2775 0.49%
2015-11-18 0 4.080 4.080 4.100 4.070 4.120 1,025,500 4,208,145 4.1035 2.282 2.282 2.293 2.277 2.305 1,833,352 2.2953 0.25%
2015-11-17 0 4.070 4.070 4.100 3.990 4.100 1,059,000 4,303,570 4.0638 2.277 2.277 2.293 2.232 2.293 1,893,242 2.2731 4.09%
2015-11-16 0 3.910 3.910 3.990 3.910 3.910 885,000 3,486,750 3.9398 2.187 2.187 2.232 2.187 2.187 1,582,171 2.2038 -0.51%
2015-11-13 0 3.930 3.910 3.940 3.920 3.940 905,000 3,547,875 3.9203 2.198 2.187 2.204 2.193 2.204 1,617,926 2.1929 1.29%
2015-11-12 0 3.880 3.880 3.900 3.880 3.920 905,000 3,520,500 3.8901 2.170 2.170 2.181 2.170 2.193 1,617,926 2.1759 -0.51%
2015-11-11 0 3.900 3.860 3.900 - - 880,000 3,410,000 3.8750 2.181 2.159 2.181 - - 1,573,232 2.1675 -0.26%
2015-11-10 0 3.910 3.880 3.920 3.880 3.910 30,000 117,050 3.9017 2.187 2.170 2.193 2.170 2.187 53,633 2.1824 0.77%
2015-11-09 0 3.880 3.880 3.910 - - 0 0 - 2.170 2.170 2.187 - - 0 - 0.52%
2015-11-06 0 3.860 3.860 3.950 3.860 3.870 12,500 48,300 3.8640 2.159 2.159 2.209 2.159 2.165 22,347 2.1614 -0.26%
2015-11-05 0 3.870 3.860 3.940 3.870 3.950 51,000 198,970 3.9014 2.165 2.159 2.204 2.165 2.209 91,176 2.1823 -0.77%
2015-11-04 0 3.900 3.860 3.940 3.850 3.900 112,500 435,100 3.8676 2.181 2.159 2.204 2.154 2.181 201,123 2.1633 0.00%
2015-11-03 0 3.900 3.850 3.900 3.900 3.900 10,000 39,000 3.9000 2.181 2.154 2.181 2.181 2.181 17,878 2.1815 0.00%
2015-11-02 0 3.900 3.820 3.870 3.870 3.900 10,000 38,775 3.8775 2.181 2.137 2.165 2.165 2.181 17,878 2.1689 -1.76%
2015-10-30 0 3.970 3.900 3.970 3.910 3.990 10,000 39,450 3.9450 2.221 2.181 2.221 2.187 2.232 17,878 2.2067 1.79%
2015-10-29 0 3.900 3.850 3.910 3.870 3.900 900,000 3,483,575 3.8706 2.181 2.154 2.187 2.165 2.181 1,608,988 2.1651 1.30%
2015-10-28 0 3.850 3.850 3.890 3.850 3.850 12,500 48,125 3.8500 2.154 2.154 2.176 2.154 2.154 22,347 2.1535 0.26%
2015-10-27 0 3.840 3.840 3.890 3.810 3.900 65,000 252,650 3.8869 2.148 2.148 2.176 2.131 2.181 116,205 2.1742 -1.29%
2015-10-26 0 3.890 3.870 3.890 3.860 3.900 49,500 192,220 3.8832 2.176 2.165 2.176 2.159 2.181 88,494 2.1721 0.78%
2015-10-23 0 3.860 3.850 3.900 3.850 3.860 62,500 241,200 3.8592 2.159 2.154 2.181 2.154 2.159 111,735 2.1587 0.26%
2015-10-22 0 3.850 3.830 3.900 - - 0 0 - 2.154 2.142 2.181 - - 0 - 0.00%
2015-10-20 0 3.850 3.850 3.900 - - 0 0 - 2.154 2.154 2.181 - - 0 - 0.00%
2015-10-19 0 3.850 3.850 3.890 3.850 3.900 10,000 38,625 3.8625 2.154 2.154 2.176 2.154 2.181 17,878 2.1605 -1.03%
2015-10-16 0 3.890 3.850 3.890 - - 0 0 - 2.176 2.154 2.176 - - 0 - 0.00%
2015-10-15 0 3.890 3.840 3.890 3.890 3.890 15,000 58,350 3.8900 2.176 2.148 2.176 2.176 2.176 26,816 2.1759 1.04%
2015-10-14 0 3.850 3.840 3.890 - - 0 0 - 2.154 2.148 2.176 - - 0 - 0.00%
2015-10-13 0 3.850 3.850 3.890 3.850 3.860 17,500 67,525 3.8586 2.154 2.154 2.176 2.154 2.159 31,286 2.1583 -0.52%
2015-10-12 0 3.870 3.850 3.870 3.850 3.880 17,500 67,750 3.8714 2.165 2.154 2.165 2.154 2.170 31,286 2.1655 0.52%
2015-10-09 0 3.850 3.850 3.890 3.820 3.820 10,000 38,200 3.8200 2.154 2.154 2.176 2.137 2.137 17,878 2.1367 -1.03%
2015-10-08 0 3.890 3.830 3.890 3.800 3.900 55,000 213,250 3.8773 2.176 2.142 2.176 2.126 2.181 98,327 2.1688 -0.26%
2015-10-07 0 3.900 3.800 3.900 3.800 3.920 50,000 193,425 3.8685 2.181 2.126 2.181 2.126 2.193 89,388 2.1639 4.00%
2015-10-06 0 3.750 3.710 3.850 3.750 3.750 20,000 75,000 3.7500 2.098 2.075 2.154 2.098 2.098 35,755 2.0976 0.00%
2015-10-05 0 3.750 3.750 3.800 - - 0 0 - 2.098 2.098 2.126 - - 0 - 0.54%
2015-10-02 0 3.730 3.730 3.810 - - 0 0 - 2.086 2.086 2.131 - - 0 - 0.03%
2015-09-30 0 3.729 3.710 3.780 - - 0 0 - 2.086 2.075 2.114 - - 0 - 0.00%
2015-09-29 0 3.750 3.750 3.820 3.750 3.860 90,000 340,675 3.7853 2.086 2.086 2.125 2.086 2.147 161,805 2.1055 -3.10%
2015-09-25 0 3.870 3.870 3.950 3.850 3.870 22,500 87,025 3.8678 2.153 2.153 2.197 2.141 2.153 40,451 2.1514 0.52%
2015-09-24 0 3.850 3.780 3.850 3.840 3.850 35,000 134,600 3.8457 2.141 2.103 2.141 2.136 2.141 62,924 2.1391 0.00%
2015-09-23 0 3.850 3.850 3.880 3.850 3.880 47,500 183,575 3.8647 2.141 2.141 2.158 2.141 2.158 85,397 2.1497 0.00%
2015-09-22 0 3.850 3.820 3.890 3.820 3.890 42,500 163,450 3.8459 2.141 2.125 2.164 2.125 2.164 76,408 2.1392 1.32%
2015-09-21 0 3.800 3.820 3.900 - - 0 0 - 2.114 2.125 2.169 - - 0 - 0.00%
2015-09-18 0 3.800 3.760 3.880 3.800 3.880 12,500 47,850 3.8280 2.114 2.091 2.158 2.114 2.158 22,473 2.1292 -0.78%
2015-09-17 0 3.830 3.720 3.870 3.760 3.840 52,000 198,010 3.8079 2.130 2.069 2.153 2.091 2.136 93,487 2.1180 1.32%
2015-09-16 0 3.780 3.740 3.830 3.710 3.780 60,000 225,875 3.7646 2.103 2.080 2.130 2.064 2.103 107,870 2.0940 2.16%
2015-09-15 0 3.700 3.680 3.700 3.680 3.700 37,500 138,525 3.6940 2.058 2.047 2.058 2.047 2.058 67,419 2.0547 0.54%
2015-09-14 0 3.680 3.680 3.750 3.680 3.750 52,500 195,150 3.7171 2.047 2.047 2.086 2.047 2.086 94,386 2.0676 0.55%
2015-09-11 0 3.660 3.650 3.690 3.650 3.690 54,500 199,420 3.6591 2.036 2.030 2.052 2.030 2.052 97,982 2.0353 0.27%
2015-09-10 0 3.650 3.620 3.650 3.610 3.670 82,000 298,290 3.6377 2.030 2.014 2.030 2.008 2.041 147,422 2.0234 -0.54%
2015-09-09 0 3.670 3.660 3.680 3.660 3.700 55,500 203,780 3.6717 2.041 2.036 2.047 2.036 2.058 99,780 2.0423 -0.27%
2015-09-08 0 3.680 3.620 3.700 3.600 3.680 180,000 651,825 3.6213 2.047 2.014 2.058 2.002 2.047 323,610 2.0142 -0.27%
2015-09-07 0 3.690 3.620 3.780 - - 0 0 - 2.052 2.014 2.103 - - 0 - 0.00%
2015-09-04 0 3.690 3.650 3.750 3.690 3.690 10,000 36,900 3.6900 2.052 2.030 2.086 2.052 2.052 17,978 2.0525 0.00%
2015-09-02 0 3.690 3.670 3.700 3.660 3.690 83,500 306,935 3.6759 2.052 2.041 2.058 2.036 2.052 150,119 2.0446 -1.07%
2015-09-01 0 3.730 3.710 3.730 3.730 3.770 20,000 75,050 3.7525 2.075 2.064 2.075 2.075 2.097 35,957 2.0872 -1.06%
2015-08-31 0 3.770 3.720 3.770 3.700 3.770 64,500 239,970 3.7205 2.097 2.069 2.097 2.058 2.097 115,960 2.0694 0.27%
2015-08-28 0 3.760 3.740 3.790 3.710 3.760 115,000 429,775 3.7372 2.091 2.080 2.108 2.064 2.091 206,751 2.0787 1.08%
2015-08-27 0 3.720 3.720 3.780 3.700 3.770 353,000 1,314,695 3.7243 2.069 2.069 2.103 2.058 2.097 634,635 2.0716 -1.85%
2015-08-26 0 3.790 3.750 3.790 3.790 3.860 46,500 176,900 3.8043 2.108 2.086 2.108 2.108 2.147 83,599 2.1160 -2.07%
2015-08-25 0 3.870 3.830 3.890 3.780 3.870 68,000 258,665 3.8039 2.153 2.130 2.164 2.103 2.153 122,253 2.1158 1.04%
2015-08-24 0 3.830 3.800 3.940 3.830 3.970 80,000 310,075 3.8759 2.130 2.114 2.192 2.130 2.208 143,827 2.1559 -4.80%
2015-08-21 0 4.050 4.010 4.050 4.000 4.050 150,000 601,925 4.0128 2.238 2.216 2.238 2.210 2.238 271,485 2.2172 -2.41%
2015-08-20 0 4.150 4.080 4.150 4.080 4.150 117,500 483,325 4.1134 2.293 2.254 2.293 2.254 2.293 212,663 2.2727 -0.72%
2015-08-19 0 4.180 4.160 4.180 4.170 4.210 168,500 705,785 4.1886 2.310 2.298 2.310 2.304 2.326 304,968 2.3143 -0.24%
2015-08-18 0 4.190 4.120 4.190 4.120 4.190 35,000 145,250 4.1500 2.315 2.276 2.315 2.276 2.315 63,346 2.2929 0.96%
2015-08-17 0 4.150 4.100 4.160 4.150 4.200 41,000 171,185 4.1752 2.293 2.265 2.298 2.293 2.321 74,206 2.3069 0.00%
2015-08-14 0 4.150 4.130 4.200 - - 0 0 - 2.293 2.282 2.321 - - 0 - 0.00%
2015-08-13 0 4.150 4.110 4.150 4.150 4.150 22,500 93,375 4.1500 2.293 2.271 2.293 2.293 2.293 40,723 2.2929 0.00%
2015-08-12 0 4.150 4.050 4.150 4.060 4.180 185,000 759,525 4.1055 2.293 2.238 2.293 2.243 2.310 334,831 2.2684 -0.95%
2015-08-11 0 4.190 4.200 4.230 4.180 4.250 45,000 188,730 4.1940 2.315 2.321 2.337 2.310 2.348 81,445 2.3173 -1.41%
2015-08-10 0 4.250 4.250 4.280 4.230 4.300 95,500 406,590 4.2575 2.348 2.348 2.365 2.337 2.376 172,845 2.3523 -2.30%
2015-08-07 0 4.350 4.320 4.350 - - 10,000 43,500 4.3500 2.403 2.387 2.403 - - 18,099 2.4035 0.00%
2015-08-06 0 4.350 4.300 4.380 4.350 4.380 25,000 109,125 4.3650 2.403 2.376 2.420 2.403 2.420 45,247 2.4117 0.00%
2015-08-05 0 4.350 4.330 4.370 4.350 4.360 20,000 87,225 4.3613 2.403 2.392 2.415 2.403 2.409 36,198 2.4097 1.87%
2015-08-04 0 4.270 4.270 4.390 4.170 4.180 5,000 20,875 4.1750 2.359 2.359 2.426 2.304 2.310 9,049 2.3068 -2.95%
2015-08-03 0 4.400 4.210 4.400 4.330 4.400 35,000 153,300 4.3800 2.431 2.326 2.431 2.392 2.431 63,346 2.4200 1.85%
2015-07-31 0 4.320 4.200 4.320 - - 0 0 - 2.387 2.321 2.387 - - 0 - 0.00%
2015-07-30 0 4.320 4.230 4.350 4.280 4.320 207,500 891,750 4.2976 2.387 2.337 2.403 2.365 2.387 375,554 2.3745 0.70%
2015-07-29 0 4.290 4.230 4.290 4.290 4.290 50,000 214,500 4.2900 2.370 2.337 2.370 2.370 2.370 90,495 2.3703 0.00%
2015-07-28 0 4.290 4.250 4.300 4.280 4.290 20,000 85,750 4.2875 2.370 2.348 2.376 2.365 2.370 36,198 2.3689 0.23%
2015-07-27 0 4.280 4.190 4.280 4.290 4.300 19,500 83,755 4.2951 2.365 2.315 2.365 2.370 2.376 35,293 2.3731 -0.47%
2015-07-24 0 4.300 4.250 4.300 4.250 4.350 65,000 281,125 4.3250 2.376 2.348 2.376 2.348 2.403 117,643 2.3896 1.65%
2015-07-23 0 4.230 4.180 4.250 4.230 4.230 32,500 137,475 4.2300 2.337 2.310 2.348 2.337 2.337 58,822 2.3371 0.00%
2015-07-22 0 4.230 4.180 4.230 - - 2,000 8,280 4.1400 2.337 2.310 2.337 - - 3,620 2.2874 -0.70%
2015-07-21 0 4.260 4.200 4.300 4.260 4.350 12,500 53,900 4.3120 2.354 2.321 2.376 2.354 2.403 22,624 2.3825 1.67%
2015-07-20 0 4.190 4.130 4.250 4.190 4.190 10,000 41,900 4.1900 2.315 2.282 2.348 2.315 2.315 18,099 2.3150 0.72%
2015-07-17 0 4.160 4.120 4.220 - - 0 0 - 2.298 2.276 2.332 - - 0 - 0.00%
2015-07-16 0 4.160 4.100 4.200 4.100 4.160 52,500 215,400 4.1029 2.298 2.265 2.321 2.265 2.298 95,020 2.2669 0.24%
2015-07-15 0 4.150 4.120 4.250 4.150 4.200 15,000 62,450 4.1633 2.293 2.276 2.348 2.293 2.321 27,148 2.3003 -1.19%
2015-07-14 0 4.200 4.180 4.280 4.200 4.210 17,500 73,600 4.2057 2.321 2.310 2.365 2.321 2.326 31,673 2.3237 -1.18%
2015-07-13 0 4.250 4.200 4.250 4.150 4.280 170,000 710,750 4.1809 2.348 2.321 2.348 2.293 2.365 307,683 2.3100 2.41%
2015-07-10 0 4.150 4.020 4.150 3.950 4.170 422,500 1,740,900 4.1205 2.293 2.221 2.293 2.182 2.304 764,682 2.2766 4.53%
2015-07-09 0 3.970 3.920 3.970 3.710 3.970 140,000 540,475 3.8605 2.193 2.166 2.193 2.050 2.193 253,386 2.1330 4.47%
2015-07-08 0 3.800 3.700 3.800 3.700 3.900 267,500 1,012,625 3.7855 2.100 2.044 2.100 2.044 2.155 484,148 2.0916 -4.52%
2015-07-07 0 3.980 3.970 3.990 3.960 4.030 110,000 438,625 3.9875 2.199 2.193 2.205 2.188 2.227 199,089 2.2032 -1.97%
2015-07-06 0 4.060 3.990 4.140 4.000 4.160 230,000 924,750 4.0207 2.243 2.205 2.287 2.210 2.298 416,277 2.2215 -1.46%
2015-07-03 0 4.120 4.110 4.150 4.120 4.390 57,500 239,050 4.1574 2.276 2.271 2.293 2.276 2.426 104,069 2.2970 -2.60%
2015-07-02 0 4.230 4.210 4.260 4.200 4.500 507,500 2,172,525 4.2808 2.337 2.326 2.354 2.321 2.486 918,523 2.3652 2.82%
2015-06-30 0 5.070 5.040 5.070 5.010 5.070 207,500 1,048,725 5.0541 2.273 2.260 2.273 2.246 2.273 462,805 2.2660 0.00%
2015-06-29 0 5.070 5.050 5.070 5.040 5.080 255,000 1,290,100 5.0592 2.273 2.264 2.273 2.260 2.278 568,749 2.2683 0.40%
2015-06-26 0 5.050 5.010 5.060 5.020 5.130 115,000 581,800 5.0591 2.264 2.246 2.269 2.251 2.300 256,494 2.2683 0.40%
2015-06-25 0 5.030 5.010 5.050 5.010 5.060 337,500 1,698,625 5.0330 2.255 2.246 2.264 2.246 2.269 752,755 2.2565 -0.40%
2015-06-24 0 5.050 5.030 5.050 5.030 5.050 145,000 731,600 5.0455 2.264 2.255 2.264 2.255 2.264 323,406 2.2622 0.40%
2015-06-23 0 5.030 5.020 5.060 5.020 5.030 130,000 653,575 5.0275 2.255 2.251 2.269 2.251 2.255 289,950 2.2541 0.00%
2015-06-22 0 5.030 5.030 5.050 5.030 5.060 90,000 453,275 5.0364 2.255 2.255 2.264 2.255 2.269 200,735 2.2581 -0.20%
2015-06-19 0 5.040 5.020 5.040 5.020 5.060 100,000 503,850 5.0385 2.260 2.251 2.260 2.251 2.269 223,039 2.2590 0.60%
2015-06-18 0 5.010 5.010 5.070 5.010 5.070 130,000 654,000 5.0308 2.246 2.246 2.273 2.246 2.273 289,950 2.2556 -0.99%
2015-06-17 0 5.060 5.030 5.060 5.030 5.060 77,500 391,350 5.0497 2.269 2.255 2.269 2.255 2.269 172,855 2.2640 0.20%
2015-06-16 0 5.050 4.990 5.050 5.000 5.100 122,500 615,925 5.0280 2.264 2.237 2.264 2.242 2.287 273,222 2.2543 0.00%
2015-06-15 0 5.050 5.000 5.050 4.990 5.070 150,000 752,150 5.0143 2.264 2.242 2.264 2.237 2.273 334,558 2.2482 0.40%
2015-06-12 0 5.030 5.000 5.050 5.010 5.050 122,500 616,375 5.0316 2.255 2.242 2.264 2.246 2.264 273,222 2.2559 0.00%
2015-06-11 0 5.030 5.010 5.030 4.990 5.030 110,000 551,675 5.0152 2.255 2.246 2.255 2.237 2.255 245,343 2.2486 0.40%
2015-06-10 0 5.010 5.000 5.040 5.010 5.050 50,000 251,200 5.0240 2.246 2.242 2.260 2.246 2.264 111,519 2.2525 -0.40%
2015-06-09 0 5.030 5.000 5.080 5.010 5.030 92,500 464,375 5.0203 2.255 2.242 2.278 2.246 2.255 206,311 2.2509 0.20%
2015-06-08 0 5.020 5.020 5.060 5.010 5.050 350,000 1,762,700 5.0363 2.251 2.251 2.269 2.246 2.264 780,635 2.2580 0.40%
2015-06-05 0 5.000 5.000 5.020 4.970 5.020 100,000 498,700 4.9870 2.242 2.242 2.251 2.228 2.251 223,039 2.2359 -0.40%
2015-06-04 0 5.020 5.020 5.050 4.980 5.040 180,000 902,600 5.0144 2.251 2.251 2.264 2.233 2.260 401,470 2.2482 -0.20%
2015-06-03 0 5.030 5.030 5.070 5.000 5.050 100,000 501,800 5.0180 2.255 2.255 2.273 2.242 2.264 223,039 2.2498 -0.40%
2015-06-02 0 5.050 5.000 5.060 5.020 5.080 242,500 1,223,850 5.0468 2.264 2.242 2.269 2.251 2.278 540,869 2.2627 0.60%
2015-06-01 0 5.020 5.010 5.030 5.020 5.120 232,500 1,173,525 5.0474 2.251 2.246 2.255 2.251 2.296 518,565 2.2630 0.00%
2015-05-29 0 5.020 5.000 5.040 5.020 5.020 32,500 163,150 5.0200 2.251 2.242 2.260 2.251 2.251 72,488 2.2507 0.20%
2015-05-28 0 5.010 4.990 5.020 5.010 5.020 50,000 250,875 5.0175 2.246 2.237 2.251 2.246 2.251 111,519 2.2496 -0.20%
2015-05-27 0 5.020 5.000 5.080 5.020 5.030 15,000 75,350 5.0233 2.251 2.242 2.278 2.251 2.255 33,456 2.2522 -0.40%
2015-05-26 0 5.040 5.010 5.050 5.000 5.060 115,000 579,125 5.0359 2.260 2.246 2.264 2.242 2.269 256,494 2.2578 0.20%
2015-05-22 0 5.030 5.010 5.030 4.990 5.050 150,000 752,700 5.0180 2.255 2.246 2.255 2.237 2.264 334,558 2.2498 0.60%
2015-05-21 0 5.000 4.980 5.030 4.970 5.020 162,500 810,525 4.9878 2.242 2.233 2.255 2.228 2.251 362,438 2.2363 -0.60%
2015-05-20 0 5.030 5.020 5.060 5.020 5.100 180,000 909,425 5.0524 2.255 2.251 2.269 2.251 2.287 401,470 2.2652 -0.79%
2015-05-19 0 5.070 5.060 5.120 5.040 5.110 210,000 1,061,900 5.0567 2.273 2.269 2.296 2.260 2.291 468,381 2.2672 -0.98%
2015-05-18 0 5.120 5.100 5.140 5.120 5.190 100,000 514,450 5.1445 2.296 2.287 2.305 2.296 2.327 223,039 2.3066 1.19%
2015-05-15 0 5.060 5.020 5.090 5.010 5.080 30,050 151,753 5.0500 2.269 2.251 2.282 2.246 2.278 67,023 2.2642 -0.20%
2015-05-14 0 5.070 5.010 5.080 4.950 5.140 65,000 327,875 5.0442 2.273 2.246 2.278 2.219 2.305 144,975 2.2616 1.60%
2015-05-13 0 4.990 4.990 5.070 4.950 5.080 50,000 250,100 5.0020 2.237 2.237 2.273 2.219 2.278 111,519 2.2427 -1.77%
2015-05-12 0 5.080 5.000 5.080 4.850 5.090 200,000 1,005,125 5.0256 2.278 2.242 2.278 2.175 2.282 446,077 2.2533 1.40%
2015-05-11 0 5.010 4.960 5.010 4.910 5.040 110,000 549,475 4.9952 2.246 2.224 2.246 2.201 2.260 245,343 2.2396 2.24%
2015-05-08 0 4.900 4.910 4.920 4.900 4.910 40,000 196,100 4.9025 2.197 2.201 2.206 2.197 2.201 89,215 2.1980 1.24%
2015-05-07 0 4.840 4.810 4.850 4.840 4.880 130,000 630,650 4.8512 2.170 2.157 2.175 2.170 2.188 289,950 2.1750 0.62%
2015-05-06 0 4.810 4.810 4.850 4.790 4.900 145,000 698,675 4.8184 2.157 2.157 2.175 2.148 2.197 323,406 2.1604 0.42%
2015-05-05 0 4.790 4.760 4.890 4.790 5.000 105,000 517,150 4.9252 2.148 2.134 2.192 2.148 2.242 234,191 2.2082 -2.04%
2015-05-04 0 4.890 4.810 4.890 4.660 4.900 210,500 1,001,015 4.7554 2.192 2.157 2.192 2.089 2.197 469,496 2.1321 5.84%
2015-04-30 0 4.620 4.570 4.640 4.560 4.640 122,500 563,125 4.5969 2.071 2.049 2.080 2.044 2.080 273,222 2.0611 0.65%
2015-04-29 0 4.590 4.480 4.590 4.490 4.590 35,000 158,500 4.5286 2.058 2.009 2.058 2.013 2.058 78,064 2.0304 1.10%
2015-04-28 0 4.540 4.480 4.540 4.450 4.550 67,500 304,200 4.5067 2.036 2.009 2.036 1.995 2.040 150,551 2.0206 1.57%
2015-04-27 0 4.470 4.470 4.490 4.440 4.480 20,000 89,350 4.4675 2.004 2.004 2.013 1.991 2.009 44,608 2.0030 0.68%
2015-04-24 0 4.440 4.440 4.450 4.440 4.500 222,500 994,275 4.4687 1.991 1.991 1.995 1.991 2.018 496,261 2.0035 -0.89%
2015-04-23 0 4.480 4.470 4.490 4.450 4.480 115,000 514,800 4.4765 2.009 2.004 2.013 1.995 2.009 256,494 2.0071 0.67%
2015-04-22 0 4.450 4.450 4.470 4.400 4.470 77,500 345,050 4.4523 1.995 1.995 2.004 1.973 2.004 172,855 1.9962 1.14%
2015-04-21 0 4.400 4.400 4.450 4.400 4.400 52,500 231,000 4.4000 1.973 1.973 1.995 1.973 1.973 117,095 1.9728 -1.12%
2015-04-20 0 4.450 4.400 4.450 4.390 4.500 215,000 949,500 4.4163 1.995 1.973 1.995 1.968 2.018 479,533 1.9801 -1.11%
2015-04-17 0 4.500 4.470 4.500 4.440 4.510 147,500 658,425 4.4639 2.018 2.004 2.018 1.991 2.022 328,982 2.0014 0.00%
2015-04-16 0 4.500 4.470 4.530 4.500 4.500 5,000 22,500 4.5000 2.018 2.004 2.031 2.018 2.018 11,152 2.0176 0.00%
2015-04-15 0 4.500 4.480 4.510 4.470 4.500 62,500 280,725 4.4916 2.018 2.009 2.022 2.004 2.018 139,399 2.0138 0.00%
2015-04-14 0 4.500 4.500 4.530 4.460 4.550 57,500 257,850 4.4843 2.018 2.018 2.031 2.000 2.040 128,247 2.0106 0.00%
2015-04-13 0 4.500 4.480 4.500 4.400 4.500 245,000 1,093,500 4.4633 2.018 2.009 2.018 1.973 2.018 546,445 2.0011 1.12%
2015-04-10 0 4.450 4.450 4.480 4.370 4.450 240,417 1,063,763 4.4247 1.995 1.995 2.009 1.959 1.995 536,223 1.9838 0.00%
2015-04-09 0 4.450 4.410 4.450 4.330 4.530 442,500 1,947,475 4.4011 1.995 1.977 1.995 1.941 2.031 986,946 1.9732 0.68%
2015-04-08 0 4.420 4.380 4.420 4.350 4.450 177,500 783,275 4.4128 1.982 1.964 1.982 1.950 1.995 395,894 1.9785 0.00%
2015-04-02 0 4.420 4.390 4.440 4.360 4.420 377,500 1,658,000 4.3921 1.982 1.968 1.991 1.955 1.982 841,971 1.9692 0.00%
2015-04-01 0 4.420 4.420 4.440 4.400 4.450 182,500 807,625 4.4253 1.982 1.982 1.991 1.973 1.995 407,046 1.9841 0.23%
2015-03-31 0 4.410 4.400 4.430 4.350 4.490 150,000 664,400 4.4293 1.977 1.973 1.986 1.950 2.013 334,558 1.9859 1.15%
2015-03-30 0 4.360 4.350 4.390 4.300 4.400 275,000 1,197,000 4.3527 1.955 1.950 1.968 1.928 1.973 613,356 1.9516 0.46%
2015-03-27 0 4.340 4.330 4.350 4.120 4.380 694,500 2,992,175 4.3084 1.946 1.941 1.950 1.847 1.964 1,549,003 1.9317 5.60%
2015-03-26 0 4.110 4.010 4.110 3.950 4.120 162,500 656,025 4.0371 1.843 1.798 1.843 1.771 1.847 362,438 1.8100 3.27%
2015-03-25 0 3.980 3.970 4.020 3.980 3.980 2,500 9,950 3.9800 1.784 1.780 1.802 1.784 1.784 5,576 1.7844 -1.00%
2015-03-24 0 4.020 3.960 4.020 4.020 4.020 12,500 50,250 4.0200 1.802 1.775 1.802 1.802 1.802 27,880 1.8024 -0.25%
2015-03-23 0 4.030 3.980 4.030 4.020 4.030 32,500 130,825 4.0254 1.807 1.784 1.807 1.802 1.807 72,488 1.8048 0.75%
2015-03-20 0 4.000 3.980 4.000 3.980 4.000 52,500 209,250 3.9857 1.793 1.784 1.793 1.784 1.793 117,095 1.7870 0.50%
2015-03-19 0 3.980 3.980 4.000 3.950 4.000 60,000 238,150 3.9692 1.784 1.784 1.793 1.771 1.793 133,823 1.7796 -0.25%
2015-03-18 0 3.990 3.960 4.000 3.950 3.990 10,000 39,600 3.9600 1.789 1.775 1.793 1.771 1.789 22,304 1.7755 0.25%
2015-03-17 0 3.980 3.980 4.030 3.940 3.940 52,500 206,850 3.9400 1.784 1.784 1.807 1.767 1.767 117,095 1.7665 0.76%
2015-03-16 0 3.950 3.940 4.000 3.950 4.000 55,000 217,750 3.9591 1.771 1.767 1.793 1.771 1.793 122,671 1.7751 -1.25%
2015-03-13 0 4.000 3.990 4.000 3.930 4.090 260,000 1,036,450 3.9863 1.793 1.789 1.793 1.762 1.834 579,901 1.7873 3.90%
2015-03-12 0 3.850 3.850 3.900 3.810 3.870 25,000 96,300 3.8520 1.726 1.726 1.749 1.708 1.735 55,760 1.7271 -0.26%
2015-03-11 0 3.860 3.860 3.880 3.860 3.860 12,500 48,250 3.8600 1.731 1.731 1.740 1.731 1.731 27,880 1.7306 0.26%
2015-03-10 0 3.850 3.850 3.900 - - 0 0 - 1.726 1.726 1.749 - - 0 - 0.00%
2015-03-09 0 3.850 3.850 3.900 - - 0 0 - 1.726 1.726 1.749 - - 0 - 0.00%
2015-03-06 0 3.850 3.850 4.000 - - 0 0 - 1.726 1.726 1.793 - - 0 - 0.00%
2015-03-05 0 3.850 3.850 4.050 - - 0 0 - 1.726 1.726 1.816 - - 0 - 0.00%
2015-03-04 0 3.850 3.850 3.870 3.850 3.870 30,000 115,700 3.8567 1.726 1.726 1.735 1.726 1.735 66,912 1.7291 -0.52%
2015-03-03 0 3.870 3.850 3.870 3.870 3.880 27,500 106,550 3.8745 1.735 1.726 1.735 1.735 1.740 61,336 1.7372 0.00%
2015-03-02 0 3.870 3.830 3.870 - - 0 0 - 1.735 1.717 1.735 - - 0 - -0.26%
2015-02-27 0 3.880 3.840 3.890 - - 0 0 - 1.740 1.722 1.744 - - 0 - 0.00%
2015-02-26 0 3.880 3.840 3.880 3.870 3.880 10,000 38,725 3.8725 1.740 1.722 1.740 1.735 1.740 22,304 1.7362 0.26%
2015-02-25 0 3.870 3.840 3.870 3.860 3.870 35,000 135,200 3.8629 1.735 1.722 1.735 1.731 1.735 78,064 1.7319 0.78%
2015-02-24 0 3.840 3.840 3.900 3.830 3.850 25,000 96,000 3.8400 1.722 1.722 1.749 1.717 1.726 55,760 1.7217 -1.03%
2015-02-23 0 3.880 3.840 3.900 - - 0 0 - 1.740 1.722 1.749 - - 0 - 0.00%
2015-02-18 0 3.880 3.850 3.900 3.880 3.880 57,500 223,100 3.8800 1.740 1.726 1.749 1.740 1.740 128,247 1.7396 0.00%
2015-02-17 0 3.880 3.850 3.890 3.850 3.880 40,000 154,850 3.8713 1.740 1.726 1.744 1.726 1.740 89,215 1.7357 0.00%
2015-02-16 0 3.880 3.880 3.950 3.830 3.860 262,500 1,005,450 3.8303 1.740 1.740 1.771 1.717 1.731 585,476 1.7173 0.52%
2015-02-13 0 3.860 3.820 3.950 - - 0 0 - 1.731 1.713 1.771 - - 0 - 0.00%
2015-02-12 0 3.860 3.820 3.900 - - 0 0 - 1.731 1.713 1.749 - - 0 - 0.00%
2015-02-11 0 3.860 3.840 3.860 3.880 3.880 2,500 9,700 3.8800 1.731 1.722 1.731 1.740 1.740 5,576 1.7396 -1.03%
2015-02-10 0 3.900 3.820 3.900 3.900 3.900 20,000 78,000 3.9000 1.749 1.713 1.749 1.749 1.749 44,608 1.7486 1.30%
2015-02-09 0 3.850 3.820 3.900 - - 0 0 - 1.726 1.713 1.749 - - 0 - 0.00%
2015-02-06 0 3.850 3.820 3.850 3.850 3.870 77,500 298,450 3.8510 1.726 1.713 1.726 1.726 1.735 172,855 1.7266 0.52%
2015-02-05 0 3.830 3.830 3.840 3.830 3.830 50,000 191,300 3.8260 1.717 1.717 1.722 1.717 1.717 111,519 1.7154 0.26%
2015-02-04 0 3.820 3.810 3.830 3.820 3.820 20,000 76,400 3.8200 1.713 1.708 1.717 1.713 1.713 44,608 1.7127 0.00%
2015-02-03 0 3.820 3.820 3.830 3.810 3.820 62,500 238,350 3.8136 1.713 1.713 1.717 1.708 1.713 139,399 1.7098 0.53%
2015-02-02 0 3.800 3.800 3.900 3.800 3.800 5,000 19,000 3.8000 1.704 1.704 1.749 1.704 1.704 11,152 1.7037 0.00%
2015-01-30 0 3.800 3.800 3.830 3.800 3.810 27,500 104,575 3.8027 1.704 1.704 1.717 1.704 1.708 61,336 1.7050 -0.26%
2015-01-29 0 3.810 3.810 3.840 3.810 3.850 107,500 411,475 3.8277 1.708 1.708 1.722 1.708 1.726 239,767 1.7161 0.00%
2015-01-28 0 3.810 3.800 3.850 3.810 3.820 15,000 57,225 3.8150 1.708 1.704 1.726 1.708 1.713 33,456 1.7105 -0.26%
2015-01-27 0 3.820 3.800 3.840 3.820 3.820 30,000 114,600 3.8200 1.713 1.704 1.722 1.713 1.713 66,912 1.7127 -0.26%
2015-01-26 0 3.830 3.830 3.880 - - 0 0 - 1.717 1.717 1.740 - - 0 - 0.00%
2015-01-23 0 3.830 3.810 3.840 3.830 3.830 160,000 612,800 3.8300 1.717 1.708 1.722 1.717 1.717 356,862 1.7172 0.52%
2015-01-22 0 3.810 3.810 3.840 3.780 3.830 130,000 494,975 3.8075 1.708 1.708 1.722 1.695 1.717 289,950 1.7071 -1.04%
2015-01-21 0 3.850 3.830 3.860 3.850 3.850 20,000 77,000 3.8500 1.726 1.717 1.731 1.726 1.726 44,608 1.7262 -0.26%
2015-01-20 0 3.860 3.830 3.880 - - 0 0 - 1.731 1.717 1.740 - - 0 - 0.00%
2015-01-19 0 3.860 3.800 3.880 3.860 3.860 2,500 9,650 3.8600 1.731 1.704 1.740 1.731 1.731 5,576 1.7306 0.78%
2015-01-16 0 3.830 3.830 3.880 3.820 3.820 5,000 19,100 3.8200 1.717 1.717 1.740 1.713 1.713 11,152 1.7127 -0.52%
2015-01-15 0 3.850 3.850 3.900 3.810 3.850 170,000 649,700 3.8218 1.726 1.726 1.749 1.708 1.726 379,166 1.7135 0.26%
2015-01-14 0 3.840 3.810 3.890 - - 0 0 - 1.722 1.708 1.744 - - 0 - 0.00%
2015-01-13 0 3.840 3.820 3.890 3.840 3.840 30,000 115,200 3.8400 1.722 1.713 1.744 1.722 1.722 66,912 1.7217 0.00%
2015-01-12 0 3.840 3.840 3.850 3.840 3.840 17,500 67,200 3.8400 1.722 1.722 1.726 1.722 1.722 39,032 1.7217 -0.26%
2015-01-09 0 3.850 3.830 3.860 3.850 3.860 50,000 192,600 3.8520 1.726 1.717 1.731 1.726 1.731 111,519 1.7271 -0.26%
2015-01-08 0 3.860 3.850 3.870 3.860 3.860 20,000 77,200 3.8600 1.731 1.726 1.735 1.731 1.731 44,608 1.7306 0.26%
2015-01-07 0 3.850 3.840 3.860 3.820 3.860 22,500 86,725 3.8544 1.726 1.722 1.731 1.713 1.731 50,184 1.7282 0.52%
2015-01-06 0 3.830 3.810 3.830 3.800 3.850 105,000 401,525 3.8240 1.717 1.708 1.717 1.704 1.726 234,191 1.7145 -0.52%
2015-01-05 0 3.850 3.850 3.880 3.850 3.880 35,000 135,500 3.8714 1.726 1.726 1.740 1.726 1.740 78,064 1.7358 -0.13%
2015-01-02 0 3.880 3.860 3.900 3.880 3.900 15,000 58,300 3.8867 1.728 1.719 1.737 1.728 1.737 33,673 1.7314 0.78%
2014-12-31 0 3.850 3.840 3.880 - - 0 0 - 1.715 1.711 1.728 - - 0 - 0.00%
2014-12-30 0 3.850 3.850 3.880 3.800 3.850 35,000 134,025 3.8293 1.715 1.715 1.728 1.693 1.715 78,570 1.7058 -0.77%
2014-12-29 0 3.880 3.870 3.930 3.880 3.880 65,000 252,200 3.8800 1.728 1.724 1.751 1.728 1.728 145,915 1.7284 0.00%
2014-12-24 0 3.880 3.880 3.950 - - 0 0 - 1.728 1.728 1.760 - - 0 - 0.00%
2014-12-23 0 3.880 3.880 4.000 3.860 3.860 22,500 86,850 3.8600 1.728 1.728 1.782 1.719 1.719 50,509 1.7195 -0.26%
2014-12-22 0 3.890 3.850 3.940 - - 0 0 - 1.733 1.715 1.755 - - 0 - 0.00%
2014-12-19 0 3.890 3.830 3.900 - - 0 0 - 1.733 1.706 1.737 - - 0 - 0.00%
2014-12-18 0 3.890 3.840 3.900 3.850 3.890 65,000 250,650 3.8562 1.733 1.711 1.737 1.715 1.733 145,915 1.7178 1.04%
2014-12-17 0 3.850 3.850 3.950 - - 0 0 - 1.715 1.715 1.760 - - 0 - 0.00%
2014-12-16 0 3.850 3.850 3.910 - - 0 0 - 1.715 1.715 1.742 - - 0 - 0.00%
2014-12-15 0 3.850 3.860 3.950 3.850 3.850 20,000 77,000 3.8500 1.715 1.719 1.760 1.715 1.715 44,897 1.7150 -0.26%
2014-12-12 0 3.860 3.840 3.970 - - 0 0 - 1.719 1.711 1.768 - - 0 - 0.00%
2014-12-11 0 3.860 3.840 3.900 - - 0 0 - 1.719 1.711 1.737 - - 0 - 0.00%
2014-12-10 0 3.860 3.860 3.920 3.840 3.850 17,500 67,300 3.8457 1.719 1.719 1.746 1.711 1.715 39,285 1.7131 0.52%
2014-12-09 0 3.840 3.820 3.840 3.850 3.850 50,000 192,500 3.8500 1.711 1.702 1.711 1.715 1.715 112,243 1.7150 -1.29%
2014-12-08 0 3.890 3.880 3.900 3.870 3.910 80,000 310,800 3.8850 1.733 1.728 1.737 1.724 1.742 179,588 1.7306 -0.51%
2014-12-05 0 3.910 3.880 3.910 - - 0 0 - 1.742 1.728 1.742 - - 0 - 0.00%
2014-12-04 0 3.910 3.870 3.910 3.880 3.910 10,000 38,875 3.8875 1.742 1.724 1.742 1.728 1.742 22,449 1.7317 0.77%
2014-12-03 0 3.880 3.870 3.910 3.880 3.880 30,000 116,400 3.8800 1.728 1.724 1.742 1.728 1.728 67,346 1.7284 0.26%
2014-12-02 0 3.870 3.860 3.910 3.870 3.870 60,000 232,200 3.8700 1.724 1.719 1.742 1.724 1.724 134,691 1.7239 -1.02%
2014-12-01 0 3.910 3.870 3.910 3.860 3.920 57,500 223,050 3.8791 1.742 1.724 1.742 1.719 1.746 129,079 1.7280 0.00%
2014-11-28 0 3.910 3.900 3.940 3.910 3.910 30,000 117,300 3.9100 1.742 1.737 1.755 1.742 1.742 67,346 1.7418 0.26%
2014-11-27 0 3.900 3.900 3.930 3.900 3.950 47,500 185,625 3.9079 1.737 1.737 1.751 1.737 1.760 106,630 1.7408 0.00%
2014-11-26 0 3.900 3.900 3.930 - - 0 0 - 1.737 1.737 1.751 - - 0 - 0.00%
2014-11-25 0 3.900 3.890 3.940 - - 0 0 - 1.737 1.733 1.755 - - 0 - 0.00%
2014-11-24 0 3.900 3.890 3.940 3.880 3.950 15,000 58,875 3.9250 1.737 1.733 1.755 1.728 1.760 33,673 1.7484 -1.02%
2014-11-21 0 3.940 3.880 3.940 3.940 3.940 7,500 29,550 3.9400 1.755 1.728 1.755 1.755 1.755 16,836 1.7551 0.51%
2014-11-20 0 3.920 3.910 3.920 3.910 3.920 22,500 88,125 3.9167 1.746 1.742 1.746 1.742 1.746 50,509 1.7447 0.00%
2014-11-19 0 3.920 3.900 3.920 - - 0 0 - 1.746 1.737 1.746 - - 0 - 0.00%
2014-11-18 0 3.920 3.900 3.930 3.920 3.930 45,000 176,425 3.9206 1.746 1.737 1.751 1.746 1.751 101,018 1.7465 0.00%
2014-11-17 0 3.920 3.920 3.950 3.920 3.930 22,500 88,375 3.9278 1.746 1.746 1.760 1.746 1.751 50,509 1.7497 0.00%
2014-11-14 0 3.920 3.920 3.930 3.920 3.950 55,000 215,700 3.9218 1.746 1.746 1.751 1.746 1.760 123,467 1.7470 0.00%
2014-11-13 0 3.920 3.910 3.920 3.900 3.920 75,000 293,325 3.9110 1.746 1.742 1.746 1.737 1.746 168,364 1.7422 0.26%
2014-11-12 0 3.910 3.910 3.950 3.890 3.910 37,500 146,325 3.9020 1.742 1.742 1.760 1.733 1.742 84,182 1.7382 0.26%
2014-11-11 0 3.900 3.890 3.920 3.890 3.900 22,500 87,725 3.8989 1.737 1.733 1.746 1.733 1.737 50,509 1.7368 -0.76%
2014-11-10 0 3.930 3.900 3.930 3.930 3.950 15,000 59,150 3.9433 1.751 1.737 1.751 1.751 1.760 33,673 1.7566 0.77%
2014-11-07 0 3.900 3.860 3.900 3.900 3.900 85,000 331,500 3.9000 1.737 1.719 1.737 1.737 1.737 190,812 1.7373 0.00%
2014-11-06 0 3.900 3.900 3.920 3.850 3.900 122,500 477,625 3.8990 1.737 1.737 1.746 1.715 1.737 274,994 1.7369 0.00%
2014-11-05 0 3.900 3.850 3.930 - - 0 0 - 1.737 1.715 1.751 - - 0 - 0.00%
2014-11-04 0 3.900 3.860 3.950 - - 0 0 - 1.737 1.719 1.760 - - 0 - 0.00%
2014-11-03 0 3.900 3.890 3.940 - - 0 0 - 1.737 1.733 1.755 - - 0 - 0.00%
2014-10-31 0 3.900 3.900 3.930 3.890 3.930 110,000 429,250 3.9023 1.737 1.737 1.751 1.733 1.751 246,934 1.7383 -0.76%
2014-10-30 0 3.930 3.870 3.950 - - 0 0 - 1.751 1.724 1.760 - - 0 - 0.00%
2014-10-29 0 3.930 3.860 3.980 3.920 3.930 52,500 206,125 3.9262 1.751 1.719 1.773 1.746 1.751 117,855 1.7490 0.00%
2014-10-28 0 3.930 3.860 4.000 - - 0 0 - 1.751 1.719 1.782 - - 0 - 0.00%
2014-10-27 0 3.930 3.850 3.950 3.850 3.930 265,000 1,026,250 3.8726 1.751 1.715 1.760 1.715 1.751 594,885 1.7251 1.55%
2014-10-24 0 3.870 3.870 3.930 3.850 3.850 20,000 77,000 3.8500 1.724 1.724 1.751 1.715 1.715 44,897 1.7150 -0.77%
2014-10-23 0 3.900 3.860 3.930 3.850 3.900 7,500 29,125 3.8833 1.737 1.719 1.751 1.715 1.737 16,836 1.7299 0.26%
2014-10-22 0 3.890 3.860 3.950 3.890 3.890 2,500 9,725 3.8900 1.733 1.719 1.760 1.733 1.733 5,612 1.7329 0.78%
2014-10-21 0 3.860 3.840 3.900 - - 0 0 - 1.719 1.711 1.737 - - 0 - 0.00%
2014-10-20 0 3.860 3.860 3.890 3.860 3.930 22,500 87,025 3.8678 1.719 1.719 1.733 1.719 1.751 50,509 1.7230 -1.03%
2014-10-17 0 3.900 3.860 3.900 3.850 3.920 35,000 135,925 3.8836 1.737 1.719 1.737 1.715 1.746 78,570 1.7300 0.00%
2014-10-16 0 3.900 3.840 3.930 3.900 3.900 5,000 19,500 3.9000 1.737 1.711 1.751 1.737 1.737 11,224 1.7373 0.00%
2014-10-15 0 3.900 3.870 3.930 3.900 3.900 2,500 9,750 3.9000 1.737 1.724 1.751 1.737 1.737 5,612 1.7373 0.26%
2014-10-14 0 3.890 3.890 3.980 3.830 3.870 40,000 154,175 3.8544 1.733 1.733 1.773 1.706 1.724 89,794 1.7170 -1.02%
2014-10-13 0 3.930 3.850 3.930 3.920 3.930 27,500 107,850 3.9218 1.751 1.715 1.751 1.746 1.751 61,733 1.7470 0.51%
2014-10-10 0 3.910 3.860 3.910 - - 0 0 - 1.742 1.719 1.742 - - 0 - 0.00%
2014-10-09 0 3.910 3.870 3.950 3.870 3.950 37,500 146,725 3.9127 1.742 1.724 1.760 1.724 1.760 84,182 1.7430 0.77%
2014-10-08 0 3.880 3.860 3.880 3.880 3.890 15,000 58,250 3.8833 1.728 1.719 1.728 1.728 1.733 33,673 1.7299 0.00%
2014-10-07 0 3.880 3.860 3.880 3.860 3.900 12,500 48,350 3.8680 1.728 1.719 1.728 1.719 1.737 28,061 1.7231 0.52%
2014-10-06 0 3.860 3.830 3.880 3.840 3.880 70,000 269,650 3.8521 1.719 1.706 1.728 1.711 1.728 157,140 1.7160 1.85%
2014-10-03 0 3.790 3.790 3.830 3.750 3.800 140,000 527,200 3.7657 1.688 1.688 1.706 1.670 1.693 314,279 1.6775 -0.26%
2014-09-30 0 3.800 3.800 3.820 3.790 3.820 115,000 437,050 3.8004 1.693 1.693 1.702 1.688 1.702 258,158 1.6930 -1.94%
2014-09-29 0 3.900 3.850 3.910 3.790 3.900 167,500 642,250 3.8343 1.726 1.704 1.731 1.677 1.726 378,438 1.6971 -0.76%
2014-09-26 0 3.930 3.930 3.970 3.900 3.930 77,500 303,700 3.9187 1.739 1.739 1.757 1.726 1.739 175,098 1.7345 -0.76%
2014-09-25 0 3.960 3.940 3.970 3.960 3.980 15,000 59,450 3.9633 1.753 1.744 1.757 1.753 1.762 33,890 1.7542 0.00%
2014-09-24 0 3.960 3.910 3.960 3.960 3.960 2,500 9,900 3.9600 1.753 1.731 1.753 1.753 1.753 5,648 1.7527 0.51%
2014-09-23 0 3.940 3.940 4.000 3.930 3.940 42,500 167,050 3.9306 1.744 1.744 1.770 1.739 1.744 96,022 1.7397 0.25%
2014-09-22 0 3.930 3.910 3.930 - - 0 0 - 1.739 1.731 1.739 - - 0 - -0.25%
2014-09-19 0 3.940 3.940 3.970 3.930 3.930 5,000 19,650 3.9300 1.744 1.744 1.757 1.739 1.739 11,297 1.7395 0.25%
2014-09-18 0 3.930 3.930 3.960 3.930 3.970 75,000 295,650 3.9420 1.739 1.739 1.753 1.739 1.757 169,450 1.7448 -0.25%
2014-09-17 0 3.940 3.930 3.940 - - 0 0 - 1.744 1.739 1.744 - - 0 - -0.25%
2014-09-16 0 3.950 3.910 3.950 3.950 3.950 10,000 39,500 3.9500 1.748 1.731 1.748 1.748 1.748 22,593 1.7483 0.00%
2014-09-15 0 3.950 3.950 3.960 3.950 3.950 20,000 79,000 3.9500 1.748 1.748 1.753 1.748 1.748 45,187 1.7483 0.00%
2014-09-12 0 3.950 3.950 4.000 - - 0 0 - 1.748 1.748 1.770 - - 0 - 0.77%
2014-09-11 0 3.920 3.920 4.050 3.920 3.920 7,500 29,400 3.9200 1.735 1.735 1.793 1.735 1.735 16,945 1.7350 -1.75%
2014-09-10 0 3.990 3.920 3.990 3.910 4.000 70,000 274,600 3.9229 1.766 1.735 1.766 1.731 1.770 158,153 1.7363 1.53%
2014-09-08 0 3.930 3.930 3.990 3.930 3.940 25,000 98,350 3.9340 1.739 1.739 1.766 1.739 1.744 56,483 1.7412 -0.25%
2014-09-05 0 3.940 3.940 3.960 3.900 3.940 22,500 88,550 3.9356 1.744 1.744 1.753 1.726 1.744 50,835 1.7419 0.00%
2014-09-04 0 3.940 3.940 4.000 - - 0 0 - 1.744 1.744 1.770 - - 0 - 0.25%
2014-09-03 0 3.930 3.930 3.980 3.930 3.930 50,000 196,500 3.9300 1.739 1.739 1.762 1.739 1.739 112,967 1.7395 0.00%
2014-09-02 0 3.930 3.930 3.970 3.930 3.940 50,000 196,700 3.9340 1.739 1.739 1.757 1.739 1.744 112,967 1.7412 0.00%
2014-09-01 0 3.930 3.910 4.040 3.930 3.940 50,000 196,725 3.9345 1.739 1.731 1.788 1.739 1.744 112,967 1.7414 -0.51%
2014-08-29 0 3.950 3.940 4.000 3.950 3.960 22,500 88,900 3.9511 1.748 1.744 1.770 1.748 1.753 50,835 1.7488 0.00%
2014-08-28 0 3.950 3.940 3.950 3.930 3.960 70,000 276,675 3.9525 1.748 1.744 1.748 1.739 1.753 158,153 1.7494 -0.25%
2014-08-27 0 3.960 3.960 3.980 3.960 3.990 60,000 238,075 3.9679 1.753 1.753 1.762 1.753 1.766 135,560 1.7562 -0.50%
2014-08-26 0 3.980 3.960 3.980 3.980 4.100 175,000 699,800 3.9989 1.762 1.753 1.762 1.762 1.815 395,383 1.7699 0.00%
2014-08-25 0 3.980 3.960 4.000 3.980 4.030 7,500 30,100 4.0133 1.762 1.753 1.770 1.762 1.784 16,945 1.7763 -0.50%
2014-08-22 0 4.000 3.980 4.030 - - 0 0 - 1.770 1.762 1.784 - - 0 - 0.00%
2014-08-21 0 4.000 3.970 4.050 4.000 4.050 12,500 50,125 4.0100 1.770 1.757 1.793 1.770 1.793 28,242 1.7749 -0.74%
2014-08-20 0 4.030 4.000 4.050 - - 0 0 - 1.784 1.770 1.793 - - 0 - 0.00%
2014-08-19 0 4.030 4.010 4.030 3.950 4.050 32,500 129,375 3.9808 1.784 1.775 1.784 1.748 1.793 73,428 1.7619 0.75%
2014-08-18 0 4.000 4.000 4.020 4.000 4.000 15,000 60,000 4.0000 1.770 1.770 1.779 1.770 1.770 33,890 1.7704 0.00%
2014-08-15 0 4.000 3.990 4.010 4.000 4.020 82,500 331,250 4.0152 1.770 1.766 1.775 1.770 1.779 186,395 1.7771 0.50%
2014-08-14 0 3.980 3.940 4.000 - - 0 0 - 1.762 1.744 1.770 - - 0 - 0.00%
2014-08-13 0 3.980 3.980 4.000 3.980 4.040 27,500 109,950 3.9982 1.762 1.762 1.770 1.762 1.788 62,132 1.7696 1.53%
2014-08-12 0 3.920 3.920 4.050 3.900 3.920 17,500 68,425 3.9100 1.735 1.735 1.793 1.726 1.735 39,538 1.7306 1.03%
2014-08-11 0 3.880 3.870 3.900 3.850 3.880 20,000 77,525 3.8763 1.717 1.713 1.726 1.704 1.717 45,187 1.7157 0.00%
2014-08-08 0 3.880 3.880 3.980 3.870 3.870 7,500 29,025 3.8700 1.717 1.717 1.762 1.713 1.713 16,945 1.7129 0.78%
2014-08-07 0 3.850 3.850 3.940 3.840 3.890 55,000 212,250 3.8591 1.704 1.704 1.744 1.700 1.722 124,263 1.7081 -0.26%
2014-08-06 0 3.860 3.850 3.900 3.860 3.890 40,000 154,700 3.8675 1.708 1.704 1.726 1.708 1.722 90,373 1.7118 -1.03%
2014-08-05 0 3.900 3.890 3.920 3.890 3.900 27,500 107,100 3.8945 1.726 1.722 1.735 1.722 1.726 62,132 1.7238 -0.51%
2014-08-04 0 3.920 3.920 4.070 3.920 3.920 12,500 49,000 3.9200 1.735 1.735 1.801 1.735 1.735 28,242 1.7350 0.00%
2014-08-01 0 3.920 3.920 3.950 3.900 3.920 80,000 312,550 3.9069 1.735 1.735 1.748 1.726 1.735 180,747 1.7292 -1.01%
2014-07-31 0 3.960 3.960 3.980 3.910 3.960 20,000 78,750 3.9375 1.753 1.753 1.762 1.731 1.753 45,187 1.7428 0.00%
2014-07-30 0 3.960 3.950 3.990 3.930 3.980 117,500 463,925 3.9483 1.753 1.748 1.766 1.739 1.762 265,472 1.7475 -0.50%
2014-07-29 0 3.980 3.940 4.000 3.950 3.980 85,000 336,350 3.9571 1.762 1.744 1.770 1.748 1.762 192,043 1.7514 0.00%
2014-07-28 0 3.980 3.970 4.020 3.980 4.040 42,500 170,150 4.0035 1.762 1.757 1.779 1.762 1.788 96,022 1.7720 -0.70%
2014-07-25 0 4.040 4.020 4.040 4.000 4.090 92,500 371,025 4.0111 1.774 1.765 1.774 1.756 1.796 210,657 1.7613 -0.49%
2014-07-24 0 4.060 4.030 4.080 4.060 4.080 87,500 356,350 4.0726 1.783 1.770 1.792 1.783 1.792 199,270 1.7883 -0.98%
2014-07-23 0 4.100 4.050 4.100 4.100 4.100 15,000 61,500 4.1000 1.800 1.778 1.800 1.800 1.800 34,161 1.8003 0.00%
2014-07-22 0 4.100 4.070 4.100 4.090 4.100 120,000 491,975 4.0998 1.800 1.787 1.800 1.796 1.800 273,285 1.8002 0.00%
2014-07-21 0 4.100 4.080 4.130 4.100 4.180 32,500 133,450 4.1062 1.800 1.792 1.813 1.800 1.835 74,015 1.8030 0.74%
2014-07-18 0 4.070 4.070 4.110 4.070 4.140 102,500 419,775 4.0954 1.787 1.787 1.805 1.787 1.818 233,431 1.7983 -0.97%
2014-07-17 0 4.110 4.100 4.140 4.100 4.110 62,500 256,625 4.1060 1.805 1.800 1.818 1.800 1.805 142,336 1.8030 0.00%
2014-07-16 0 4.110 4.000 4.120 4.030 4.120 75,000 307,450 4.0993 1.805 1.756 1.809 1.770 1.809 170,803 1.8000 0.98%
2014-07-15 0 4.070 4.050 4.070 4.050 4.100 95,000 386,875 4.0724 1.787 1.778 1.787 1.778 1.800 216,350 1.7882 1.24%
2014-07-14 0 4.130 4.100 4.140 4.050 4.130 135,000 554,775 4.1094 1.765 1.752 1.769 1.731 1.765 315,858 1.7564 1.47%
2014-07-11 0 4.070 4.020 4.070 4.010 4.080 50,000 202,100 4.0420 1.740 1.718 1.740 1.714 1.744 116,984 1.7276 0.25%
2014-07-10 0 4.060 4.000 4.070 4.000 4.060 98,000 394,565 4.0262 1.735 1.710 1.740 1.710 1.735 229,289 1.7208 1.50%
2014-07-09 0 4.000 3.960 4.010 3.920 4.020 50,000 198,950 3.9790 1.710 1.693 1.714 1.675 1.718 116,984 1.7007 -0.50%
2014-07-08 0 4.020 4.000 4.030 3.900 4.130 292,500 1,178,825 4.0302 1.718 1.710 1.722 1.667 1.765 684,359 1.7225 3.61%
2014-07-07 0 3.880 3.870 3.950 3.760 4.010 342,000 1,333,275 3.8985 1.658 1.654 1.688 1.607 1.714 800,173 1.6662 2.92%
2014-07-04 0 3.770 3.770 3.780 3.710 3.770 122,500 457,950 3.7384 1.611 1.611 1.616 1.586 1.611 286,612 1.5978 3.57%
2014-07-03 0 3.640 3.640 3.700 3.570 3.700 30,000 110,125 3.6708 1.556 1.556 1.581 1.526 1.581 70,191 1.5689 -0.82%
2014-07-02 0 3.670 3.640 3.670 3.620 3.690 105,000 383,475 3.6521 1.569 1.556 1.569 1.547 1.577 245,667 1.5610 1.66%
2014-06-30 0 3.610 3.580 3.620 3.600 3.610 20,000 72,050 3.6025 1.543 1.530 1.547 1.539 1.543 46,794 1.5397 0.28%
2014-06-27 0 3.600 3.520 3.600 3.600 3.600 2,500 9,000 3.6000 1.539 1.504 1.539 1.539 1.539 5,849 1.5387 0.00%
2014-06-26 0 3.600 3.570 3.630 3.600 3.600 10,000 36,000 3.6000 1.539 1.526 1.551 1.539 1.539 23,397 1.5387 0.00%
2014-06-25 0 3.600 3.510 3.630 3.600 3.600 42,500 153,000 3.6000 1.539 1.500 1.551 1.539 1.539 99,437 1.5387 0.00%
2014-06-24 0 3.600 3.550 3.600 - - 0 0 - 1.539 1.517 1.539 - - 0 - 0.00%
2014-06-23 0 3.600 3.530 3.620 - - 0 0 - 1.539 1.509 1.547 - - 0 - 0.00%
2014-06-20 0 3.600 3.550 3.600 3.560 3.610 35,000 125,850 3.5957 1.539 1.517 1.539 1.522 1.543 81,889 1.5368 1.69%
2014-06-19 0 3.540 3.500 3.540 3.530 3.540 25,000 88,475 3.5390 1.513 1.496 1.513 1.509 1.513 58,492 1.5126 0.28%
2014-06-18 0 3.530 3.510 3.550 - - 2,500 8,675 3.4700 1.509 1.500 1.517 - - 5,849 1.4831 0.00%
2014-06-17 0 3.530 3.500 3.530 - - 0 0 - 1.509 1.496 1.509 - - 0 - -0.28%
2014-06-16 0 3.540 3.530 3.580 - - 0 0 - 1.513 1.509 1.530 - - 0 - 0.00%
2014-06-13 0 3.540 3.540 3.570 3.540 3.650 15,000 53,475 3.5650 1.513 1.513 1.526 1.513 1.560 35,095 1.5237 0.57%
2014-06-12 0 3.520 3.520 3.570 - - 0 0 - 1.504 1.504 1.526 - - 0 - 0.00%
2014-06-11 0 3.520 3.510 3.550 3.520 3.530 32,500 114,500 3.5231 1.504 1.500 1.517 1.504 1.509 76,040 1.5058 -0.56%
2014-06-10 0 3.540 3.530 3.570 3.540 3.550 25,000 88,575 3.5430 1.513 1.509 1.526 1.513 1.517 58,492 1.5143 -0.84%
2014-06-09 0 3.570 3.540 3.580 3.570 3.590 22,500 80,625 3.5833 1.526 1.513 1.530 1.526 1.534 52,643 1.5315 1.42%
2014-06-06 0 3.520 3.500 3.550 3.520 3.520 2,500 8,800 3.5200 1.504 1.496 1.517 1.504 1.504 5,849 1.5045 -0.28%
2014-06-05 0 3.530 3.520 3.550 3.520 3.540 62,500 220,700 3.5312 1.509 1.504 1.517 1.504 1.513 146,231 1.5093 0.28%
2014-06-04 0 3.520 3.480 3.540 3.520 3.520 17,500 61,600 3.5200 1.504 1.487 1.513 1.504 1.504 40,945 1.5045 0.57%
2014-06-03 0 3.500 3.480 3.520 3.480 3.500 15,000 52,300 3.4867 1.496 1.487 1.504 1.487 1.496 35,095 1.4902 0.57%
2014-05-30 0 3.480 3.460 3.480 3.400 3.500 172,500 597,225 3.4622 1.487 1.479 1.487 1.453 1.496 403,596 1.4798 -1.42%
2014-05-29 0 3.530 3.530 3.560 3.510 3.550 82,500 291,575 3.5342 1.509 1.509 1.522 1.500 1.517 193,024 1.5106 -1.40%
2014-05-28 0 3.580 3.540 3.580 - - 0 0 - 1.530 1.513 1.530 - - 0 - 0.00%
2014-05-27 0 3.580 3.530 3.590 3.540 3.580 22,500 79,775 3.5456 1.530 1.509 1.534 1.513 1.530 52,643 1.5154 -0.28%
2014-05-26 0 3.590 3.530 3.590 3.500 3.590 65,000 230,850 3.5515 1.534 1.509 1.534 1.496 1.534 152,080 1.5180 2.28%
2014-05-23 0 3.510 3.490 3.510 - - 0 0 - 1.500 1.492 1.500 - - 0 - 0.00%
2014-05-22 0 3.510 3.500 3.510 3.450 3.510 20,000 69,600 3.4800 1.500 1.496 1.500 1.475 1.500 46,794 1.4874 -0.85%
2014-05-21 0 3.540 3.490 3.540 3.540 3.540 35,000 123,900 3.5400 1.513 1.492 1.513 1.513 1.513 81,889 1.5130 0.57%
2014-05-20 0 3.520 3.500 3.540 3.490 3.520 62,500 218,775 3.5004 1.504 1.496 1.513 1.492 1.504 146,231 1.4961 0.57%
2014-05-19 0 3.500 3.450 3.500 - - 0 0 - 1.496 1.475 1.496 - - 0 - 0.00%
2014-05-16 0 3.500 3.500 3.510 3.430 3.520 55,000 190,850 3.4700 1.496 1.496 1.500 1.466 1.504 128,683 1.4831 0.00%
2014-05-15 0 3.500 3.460 3.520 - - 0 0 - 1.496 1.479 1.504 - - 0 - 0.00%
2014-05-14 0 3.500 3.490 3.550 - - 0 0 - 1.496 1.492 1.517 - - 0 - 0.00%
2014-05-13 0 3.500 3.490 3.520 3.490 3.520 30,000 104,900 3.4967 1.496 1.492 1.504 1.492 1.504 70,191 1.4945 -0.57%
2014-05-12 0 3.520 3.500 3.520 3.490 3.540 102,500 359,775 3.5100 1.504 1.496 1.504 1.492 1.513 239,818 1.5002 0.57%
2014-05-09 0 3.500 3.430 3.500 3.500 3.500 25,000 87,500 3.5000 1.496 1.466 1.496 1.496 1.496 58,492 1.4959 0.00%
2014-05-08 0 3.500 3.450 3.510 3.500 3.510 10,000 35,050 3.5050 1.496 1.475 1.500 1.496 1.500 23,397 1.4981 -0.57%
2014-05-07 0 3.520 3.480 3.520 3.430 3.580 72,500 252,000 3.4759 1.504 1.487 1.504 1.466 1.530 169,627 1.4856 -1.95%
2014-05-05 0 3.590 3.510 3.590 3.540 3.600 42,500 150,975 3.5524 1.534 1.500 1.534 1.513 1.539 99,437 1.5183 1.99%
2014-05-02 0 3.520 3.510 3.540 3.520 3.540 10,000 35,300 3.5300 1.504 1.500 1.513 1.504 1.513 23,397 1.5087 -0.28%
2014-04-30 0 3.530 3.460 3.530 3.530 3.530 10,000 35,300 3.5300 1.509 1.479 1.509 1.509 1.509 23,397 1.5087 -0.28%
2014-04-29 0 3.540 3.510 3.540 3.510 3.540 105,000 370,050 3.5243 1.513 1.500 1.513 1.500 1.513 245,667 1.5063 1.14%
2014-04-28 0 3.500 3.490 3.510 3.500 3.510 32,500 113,975 3.5069 1.496 1.492 1.500 1.496 1.500 76,040 1.4989 0.00%
2014-04-25 0 3.500 3.500 3.510 3.500 3.500 40,000 140,000 3.5000 1.496 1.496 1.500 1.496 1.496 93,588 1.4959 0.00%
2014-04-24 0 3.500 3.490 3.510 3.480 3.500 120,000 418,700 3.4892 1.496 1.492 1.500 1.487 1.496 280,763 1.4913 0.57%
2014-04-23 0 3.480 3.470 3.480 3.470 3.480 52,500 182,475 3.4757 1.487 1.483 1.487 1.483 1.487 122,834 1.4855 0.29%
2014-04-22 0 3.470 3.450 3.490 3.400 3.480 142,500 494,550 3.4705 1.483 1.475 1.492 1.453 1.487 333,406 1.4833 0.29%
2014-04-17 0 3.460 3.420 3.460 3.470 3.470 35,000 121,450 3.4700 1.479 1.462 1.479 1.483 1.483 81,889 1.4831 -0.29%
2014-04-16 0 3.470 3.430 3.470 3.420 3.470 92,500 319,675 3.4559 1.483 1.466 1.483 1.462 1.483 216,421 1.4771 0.58%
2014-04-15 0 3.450 3.400 3.450 3.400 3.460 77,500 266,550 3.4394 1.475 1.453 1.475 1.453 1.479 181,326 1.4700 1.77%
2014-04-14 0 3.390 3.380 3.420 - - 0 0 - 1.449 1.445 1.462 - - 0 - 0.00%
2014-04-11 0 3.390 3.380 3.430 3.390 3.390 10,000 33,900 3.3900 1.449 1.445 1.466 1.449 1.449 23,397 1.4489 0.00%
2014-04-10 0 3.390 3.360 3.410 3.300 3.400 122,500 412,875 3.3704 1.449 1.436 1.457 1.410 1.453 286,612 1.4405 0.89%
2014-04-09 0 3.360 3.340 3.370 3.310 3.370 132,500 444,250 3.3528 1.436 1.428 1.440 1.415 1.440 310,009 1.4330 1.82%
2014-04-08 0 3.300 3.280 3.320 3.260 3.340 55,000 180,775 3.2868 1.410 1.402 1.419 1.393 1.428 128,683 1.4048 1.23%
2014-04-07 0 3.260 3.240 3.270 3.260 3.290 35,000 115,000 3.2857 1.393 1.385 1.398 1.393 1.406 81,889 1.4043 0.00%
2014-04-04 0 3.260 3.260 3.280 3.240 3.240 10,000 32,400 3.2400 1.393 1.393 1.402 1.385 1.385 23,397 1.3848 -0.91%
2014-04-03 0 3.290 3.280 3.300 3.270 3.290 12,500 41,025 3.2820 1.406 1.402 1.410 1.398 1.406 29,246 1.4028 0.61%
2014-04-02 0 3.270 3.220 3.300 - - 0 0 - 1.398 1.376 1.410 - - 0 - -0.91%
2014-04-01 0 3.300 3.230 3.350 3.290 3.300 82,500 272,025 3.2973 1.410 1.381 1.432 1.406 1.410 193,024 1.4093 0.92%
2014-03-31 0 3.270 3.240 3.270 3.270 3.280 10,000 32,775 3.2775 1.398 1.385 1.398 1.398 1.402 23,397 1.4008 -0.30%
2014-03-28 0 3.280 3.280 3.290 3.220 3.320 137,500 450,950 3.2796 1.402 1.402 1.406 1.376 1.419 321,707 1.4017 1.23%
2014-03-27 0 3.240 3.240 3.270 3.200 3.220 30,000 96,400 3.2133 1.385 1.385 1.398 1.368 1.376 70,191 1.3734 0.00%
2014-03-26 0 3.240 3.240 3.270 3.220 3.220 10,000 32,200 3.2200 1.385 1.385 1.398 1.376 1.376 23,397 1.3763 0.62%
2014-03-25 0 3.220 3.220 3.280 3.170 3.300 60,000 193,950 3.2325 1.376 1.376 1.402 1.355 1.410 140,381 1.3816 -0.92%
2014-03-24 0 3.250 3.220 3.320 3.250 3.320 72,500 236,925 3.2679 1.389 1.376 1.419 1.389 1.419 169,627 1.3967 -0.61%
2014-03-21 0 3.270 3.270 3.330 3.260 3.290 15,000 49,175 3.2783 1.398 1.398 1.423 1.393 1.406 35,095 1.4012 -0.61%
2014-03-20 0 3.290 3.250 3.300 3.260 3.290 12,500 40,825 3.2660 1.406 1.389 1.410 1.393 1.406 29,246 1.3959 -0.30%
2014-03-19 0 3.300 3.250 3.310 3.300 3.300 2,500 8,250 3.3000 1.410 1.389 1.415 1.410 1.410 5,849 1.4104 0.00%
2014-03-18 0 3.300 3.280 3.320 3.290 3.300 52,500 173,225 3.2995 1.410 1.402 1.419 1.406 1.410 122,834 1.4102 2.17%
2014-03-17 0 3.230 3.230 3.280 3.230 3.230 2,500 8,075 3.2300 1.381 1.381 1.402 1.381 1.381 5,849 1.3805 0.00%
2014-03-14 0 3.230 3.230 3.250 - - 0 0 - 1.381 1.381 1.389 - - 0 - 0.00%
2014-03-13 0 3.230 3.230 3.270 3.210 3.230 7,500 24,175 3.2233 1.381 1.381 1.398 1.372 1.381 17,548 1.3777 0.00%
2014-03-12 0 3.230 3.220 3.300 3.230 3.280 67,500 219,575 3.2530 1.381 1.376 1.410 1.381 1.402 157,929 1.3903 0.00%
2014-03-11 0 3.230 3.220 3.260 3.210 3.230 17,500 56,250 3.2143 1.381 1.376 1.393 1.372 1.381 40,945 1.3738 -0.31%
2014-03-10 0 3.240 3.230 3.280 3.230 3.230 7,500 24,225 3.2300 1.385 1.381 1.402 1.381 1.381 17,548 1.3805 0.00%
2014-03-07 0 3.240 3.240 3.290 - - 0 0 - 1.385 1.385 1.406 - - 0 - 0.31%
2014-03-06 0 3.230 3.230 3.240 3.230 3.230 12,500 40,375 3.2300 1.381 1.381 1.385 1.381 1.381 29,246 1.3805 -0.31%
2014-03-05 0 3.240 3.220 3.240 3.250 3.260 30,000 97,575 3.2525 1.385 1.376 1.385 1.389 1.393 70,191 1.3901 0.00%
2014-03-04 0 3.240 3.220 3.240 - - 0 0 - 1.385 1.376 1.385 - - 0 - 0.00%
2014-03-03 0 3.240 3.240 3.260 - - 12,500 40,625 3.2500 1.385 1.385 1.393 - - 29,246 1.3891 0.31%
2014-02-28 0 3.230 3.210 3.250 3.250 3.250 37,500 121,875 3.2500 1.381 1.372 1.389 1.389 1.389 87,738 1.3891 -0.31%
2014-02-27 0 3.240 3.230 3.260 3.240 3.240 30,000 97,200 3.2400 1.385 1.381 1.393 1.385 1.385 70,191 1.3848 1.25%
2014-02-26 0 3.200 3.200 3.240 3.200 3.200 10,000 32,000 3.2000 1.368 1.368 1.385 1.368 1.368 23,397 1.3677 -0.31%
2014-02-25 0 3.210 3.200 3.230 - - 0 0 - 1.372 1.368 1.381 - - 0 - 0.00%
2014-02-24 0 3.210 3.200 3.220 3.210 3.230 62,500 201,475 3.2236 1.372 1.368 1.376 1.372 1.381 146,231 1.3778 0.00%
2014-02-21 0 3.210 3.190 3.220 3.200 3.220 35,000 112,400 3.2114 1.372 1.363 1.376 1.368 1.376 81,889 1.3726 0.63%
2014-02-20 0 3.190 3.180 3.190 3.200 3.200 20,000 64,000 3.2000 1.363 1.359 1.363 1.368 1.368 46,794 1.3677 -0.31%
2014-02-19 0 3.200 3.200 3.230 - - 0 0 - 1.368 1.368 1.381 - - 0 - 0.00%
2014-02-18 0 3.200 3.200 3.230 3.200 3.200 60,000 192,000 3.2000 1.368 1.368 1.381 1.368 1.368 140,381 1.3677 0.00%
2014-02-17 0 3.200 3.180 3.210 - - 0 0 - 1.368 1.359 1.372 - - 0 - 0.00%
2014-02-14 0 3.200 3.200 3.250 3.190 3.200 60,000 191,700 3.1950 1.368 1.368 1.389 1.363 1.368 140,381 1.3656 0.63%
2014-02-13 0 3.180 3.170 3.190 - - 2,500 7,925 3.1700 1.359 1.355 1.363 - - 5,849 1.3549 0.00%
2014-02-12 0 3.180 3.160 3.220 3.160 3.180 22,500 71,150 3.1622 1.359 1.351 1.376 1.351 1.359 52,643 1.3516 0.63%
2014-02-11 0 3.160 3.160 3.180 3.160 3.170 5,000 15,825 3.1650 1.351 1.351 1.359 1.351 1.355 11,698 1.3527 -0.63%
2014-02-10 0 3.180 3.150 3.180 3.150 3.180 37,500 118,650 3.1640 1.359 1.346 1.359 1.346 1.359 87,738 1.3523 0.00%
2014-02-07 0 3.180 3.180 3.220 3.180 3.180 20,000 63,600 3.1800 1.359 1.359 1.376 1.359 1.359 46,794 1.3592 0.63%
2014-02-06 0 3.160 3.160 3.200 3.160 3.240 42,500 135,200 3.1812 1.351 1.351 1.368 1.351 1.385 99,437 1.3597 0.32%
2014-02-05 0 3.150 3.150 3.190 3.140 3.220 22,500 71,400 3.1733 1.346 1.346 1.363 1.342 1.376 52,643 1.3563 -0.94%
2014-02-04 0 3.180 3.140 3.190 - - 0 0 - 1.359 1.342 1.363 - - 0 - 0.00%
2014-01-30 0 3.180 3.170 3.220 - - 0 0 - 1.359 1.355 1.376 - - 0 - 0.00%
2014-01-29 0 3.180 3.180 3.220 3.130 3.220 117,500 375,825 3.1985 1.359 1.359 1.376 1.338 1.376 274,913 1.3671 0.00%
2014-01-28 0 3.180 3.160 3.180 3.180 3.190 20,000 63,700 3.1850 1.359 1.351 1.359 1.359 1.363 46,794 1.3613 0.00%
2014-01-27 0 3.180 3.180 3.200 3.100 3.190 90,000 286,200 3.1800 1.359 1.359 1.368 1.325 1.363 210,572 1.3592 0.00%
2014-01-24 0 3.180 3.180 3.230 3.180 3.180 50,000 159,000 3.1800 1.359 1.359 1.381 1.359 1.359 116,984 1.3592 -0.31%
2014-01-23 0 3.190 3.190 3.240 - - 0 0 - 1.363 1.363 1.385 - - 0 - 0.00%
2014-01-22 0 3.190 3.190 3.240 3.190 3.190 20,000 63,800 3.1900 1.363 1.363 1.385 1.363 1.363 46,794 1.3634 0.00%
2014-01-21 0 3.190 3.180 3.190 3.190 3.200 40,000 127,800 3.1950 1.363 1.359 1.363 1.363 1.368 93,588 1.3656 -0.31%
2014-01-20 0 3.200 3.180 3.220 3.170 3.200 40,000 127,500 3.1875 1.368 1.359 1.376 1.355 1.368 93,588 1.3624 0.95%
2014-01-17 0 3.170 3.170 3.200 3.140 3.200 120,000 380,800 3.1733 1.355 1.355 1.368 1.342 1.368 280,763 1.3563 -1.86%
2014-01-16 0 3.230 3.230 3.250 3.230 3.230 25,000 80,750 3.2300 1.381 1.381 1.389 1.381 1.381 58,492 1.3805 0.94%
2014-01-15 0 3.200 3.160 3.220 - - 0 0 - 1.368 1.351 1.376 - - 0 - 0.00%
2014-01-14 0 3.200 3.170 3.250 - - 0 0 - 1.368 1.355 1.389 - - 0 - 0.00%
2014-01-13 0 3.200 3.160 3.230 3.200 3.230 35,000 112,350 3.2100 1.368 1.351 1.381 1.368 1.381 81,889 1.3720 -0.62%
2014-01-10 0 3.220 3.220 3.290 3.220 3.220 2,500 8,050 3.2200 1.376 1.376 1.406 1.376 1.376 5,849 1.3763 0.00%
2014-01-09 0 3.220 3.220 3.250 3.220 3.250 12,500 40,550 3.2440 1.376 1.376 1.389 1.376 1.389 29,246 1.3865 -1.23%
2014-01-08 0 3.260 3.220 3.260 3.260 3.260 75,000 244,500 3.2600 1.393 1.376 1.393 1.393 1.393 175,477 1.3933 0.00%
2014-01-07 0 3.260 3.260 3.290 3.260 3.280 40,000 130,800 3.2700 1.393 1.393 1.406 1.393 1.402 93,588 1.3976 1.87%
2014-01-06 0 3.200 3.200 3.260 3.190 3.260 70,000 226,975 3.2425 1.368 1.368 1.393 1.363 1.393 163,778 1.3859 -0.87%
2014-01-03 0 3.250 3.250 3.280 3.200 3.290 57,500 186,025 3.2352 1.380 1.380 1.392 1.358 1.397 135,449 1.3734 1.56%
2014-01-02 0 3.200 3.200 3.240 3.150 3.220 107,500 342,950 3.1902 1.358 1.358 1.375 1.337 1.367 253,231 1.3543 0.00%
2013-12-31 0 3.200 3.200 3.240 3.140 3.200 30,000 95,850 3.1950 1.358 1.358 1.375 1.333 1.358 70,669 1.3563 0.00%
2013-12-30 0 3.200 3.160 3.200 3.200 3.200 2,500 8,000 3.2000 1.358 1.341 1.358 1.358 1.358 5,889 1.3584 0.00%
2013-12-27 0 3.200 3.150 3.200 3.200 3.200 5,000 16,000 3.2000 1.358 1.337 1.358 1.358 1.358 11,778 1.3584 0.00%
2013-12-24 0 3.200 3.150 3.200 - - 0 0 - 1.358 1.337 1.358 - - 0 - 0.00%
2013-12-23 0 3.200 3.180 3.200 3.150 3.200 37,500 118,400 3.1573 1.358 1.350 1.358 1.337 1.358 88,336 1.3403 0.00%
2013-12-20 0 3.200 3.150 3.250 3.200 3.210 90,000 288,525 3.2058 1.358 1.337 1.380 1.358 1.363 212,007 1.3609 -0.31%
2013-12-19 0 3.210 3.210 3.290 3.200 3.200 10,000 32,000 3.2000 1.363 1.363 1.397 1.358 1.358 23,556 1.3584 -1.53%
2013-12-18 0 3.260 3.240 3.280 3.220 3.260 142,500 459,400 3.2239 1.384 1.375 1.392 1.367 1.384 335,678 1.3686 1.24%
2013-12-17 0 3.220 3.170 3.220 3.220 3.230 27,500 88,675 3.2245 1.367 1.346 1.367 1.367 1.371 64,780 1.3689 -0.31%
2013-12-16 0 3.230 3.180 3.230 3.150 3.240 117,500 372,650 3.1715 1.371 1.350 1.371 1.337 1.375 276,787 1.3463 0.94%
2013-12-13 0 3.200 3.190 3.240 3.190 3.240 115,533 370,576 3.2075 1.358 1.354 1.375 1.354 1.375 272,153 1.3616 -1.23%
2013-12-12 0 3.240 3.230 3.250 3.240 3.250 30,000 97,400 3.2467 1.375 1.371 1.380 1.375 1.380 70,669 1.3783 -1.52%
2013-12-11 0 3.290 3.270 3.330 - - 1,300 4,199 3.2300 1.397 1.388 1.414 - - 3,062 1.3712 0.00%
2013-12-10 0 3.290 3.240 3.290 3.270 3.300 12,500 41,175 3.2940 1.397 1.375 1.397 1.388 1.401 29,445 1.3983 0.61%
2013-12-09 0 3.270 3.230 3.290 3.160 3.300 67,500 217,775 3.2263 1.388 1.371 1.397 1.341 1.401 159,005 1.3696 0.00%
2013-12-06 0 3.270 3.250 3.270 3.260 3.280 52,500 171,675 3.2700 1.388 1.380 1.388 1.384 1.392 123,671 1.3882 -0.91%
2013-12-05 0 3.300 3.300 3.360 3.300 3.310 30,000 99,100 3.3033 1.401 1.401 1.426 1.401 1.405 70,669 1.4023 -1.49%
2013-12-04 0 3.350 3.260 3.350 3.230 3.440 222,500 746,050 3.3530 1.422 1.384 1.422 1.371 1.460 524,129 1.4234 4.69%
2013-12-03 0 3.200 3.190 3.200 - - 0 0 - 1.358 1.354 1.358 - - 0 - 0.00%
2013-12-02 0 3.200 3.200 3.230 3.190 3.210 182,500 583,975 3.1999 1.358 1.358 1.371 1.354 1.363 429,903 1.3584 -0.31%
2013-11-29 0 3.210 3.200 3.230 3.200 3.210 80,000 256,775 3.2097 1.363 1.358 1.371 1.358 1.363 188,451 1.3626 -0.93%
2013-11-28 0 3.240 3.210 3.240 - - 0 0 - 1.375 1.363 1.375 - - 0 - 0.00%
2013-11-27 0 3.240 3.210 3.240 3.250 3.250 7,500 24,375 3.2500 1.375 1.363 1.375 1.380 1.380 17,667 1.3797 0.00%
2013-11-26 0 3.240 3.210 3.240 3.200 3.250 42,500 137,225 3.2288 1.375 1.363 1.375 1.358 1.380 100,114 1.3707 1.25%
2013-11-25 0 3.200 3.190 3.240 3.200 3.250 82,500 265,825 3.2221 1.358 1.354 1.375 1.358 1.380 194,340 1.3678 -0.31%
2013-11-22 0 3.210 3.180 3.220 3.160 3.230 72,500 231,575 3.1941 1.363 1.350 1.367 1.341 1.371 170,783 1.3560 -0.62%
2013-11-21 0 3.230 3.200 3.230 - - 0 0 - 1.371 1.358 1.371 - - 0 - 0.00%
2013-11-20 0 3.230 3.200 3.230 3.200 3.240 57,500 184,700 3.2122 1.371 1.358 1.371 1.358 1.375 135,449 1.3636 0.62%
2013-11-19 0 3.210 3.200 3.220 - - 0 0 - 1.363 1.358 1.367 - - 0 - 0.00%
2013-11-18 0 3.210 3.200 3.240 3.210 3.250 100,000 323,200 3.2320 1.363 1.358 1.375 1.363 1.380 235,563 1.3720 -0.93%
2013-11-15 0 3.240 3.240 3.250 3.240 3.240 12,500 40,500 3.2400 1.375 1.375 1.380 1.375 1.375 29,445 1.3754 0.00%
2013-11-14 0 3.240 3.210 3.240 3.240 3.240 45,000 145,800 3.2400 1.375 1.363 1.375 1.375 1.375 106,004 1.3754 1.57%
2013-11-13 0 3.190 3.190 3.240 3.190 3.200 27,500 87,925 3.1973 1.354 1.354 1.375 1.354 1.358 64,780 1.3573 -0.62%
2013-11-12 0 3.210 3.210 3.240 3.210 3.210 10,000 32,100 3.2100 1.363 1.363 1.375 1.363 1.363 23,556 1.3627 -0.93%
2013-11-11 0 3.240 3.200 3.240 3.200 3.240 25,000 80,600 3.2240 1.375 1.358 1.375 1.358 1.375 58,891 1.3686 1.25%
2013-11-08 0 3.200 3.200 3.230 3.190 3.190 40,000 127,800 3.1950 1.358 1.358 1.371 1.354 1.354 94,225 1.3563 -1.54%
2013-11-07 0 3.250 3.240 3.250 - - 0 0 - 1.380 1.375 1.380 - - 0 - 0.00%
2013-11-06 0 3.250 3.200 3.250 - - 0 0 - 1.380 1.358 1.380 - - 0 - 0.00%
2013-11-05 0 3.250 3.220 3.250 3.250 3.250 2,500 8,125 3.2500 1.380 1.367 1.380 1.380 1.380 5,889 1.3797 0.31%
2013-11-04 0 3.240 3.200 3.240 3.240 3.240 30,000 97,300 3.2433 1.375 1.358 1.375 1.375 1.375 70,669 1.3768 1.25%
2013-11-01 0 3.200 3.200 3.240 3.200 3.200 2,500 8,000 3.2000 1.358 1.358 1.375 1.358 1.358 5,889 1.3584 0.00%
2013-10-31 0 3.200 3.200 3.210 3.200 3.200 25,000 80,000 3.2000 1.358 1.358 1.363 1.358 1.358 58,891 1.3584 -1.23%
2013-10-30 0 3.240 3.190 3.240 3.250 3.250 30,000 97,500 3.2500 1.375 1.354 1.375 1.380 1.380 70,669 1.3797 1.25%
2013-10-29 0 3.200 3.180 3.230 3.200 3.200 10,000 32,000 3.2000 1.358 1.350 1.371 1.358 1.358 23,556 1.3584 -0.62%
2013-10-28 0 3.220 3.180 3.200 - - 0 0 - 1.367 1.350 1.358 - - 0 - 0.00%
2013-10-25 0 3.220 3.220 3.250 3.200 3.220 45,000 144,375 3.2083 1.367 1.367 1.380 1.358 1.367 106,004 1.3620 0.00%
2013-10-24 0 3.220 3.200 3.250 3.190 3.230 57,500 184,425 3.2074 1.367 1.358 1.380 1.354 1.371 135,449 1.3616 -0.31%
2013-10-23 0 3.230 3.220 3.230 3.220 3.240 57,500 185,850 3.2322 1.371 1.367 1.371 1.367 1.375 135,449 1.3721 -1.22%
2013-10-22 0 3.270 3.230 3.270 3.270 3.270 10,000 32,700 3.2700 1.388 1.371 1.388 1.388 1.388 23,556 1.3882 0.00%
2013-10-21 0 3.270 3.220 3.270 3.240 3.280 37,500 122,600 3.2693 1.388 1.367 1.388 1.375 1.392 88,336 1.3879 1.24%
2013-10-18 0 3.230 3.220 3.230 3.210 3.260 32,500 105,400 3.2431 1.371 1.367 1.371 1.363 1.384 76,558 1.3767 0.31%
2013-10-17 0 3.220 3.220 3.250 3.200 3.250 27,500 88,725 3.2264 1.367 1.367 1.380 1.358 1.380 64,780 1.3696 -0.62%
2013-10-16 0 3.240 3.200 3.240 3.240 3.240 10,000 32,400 3.2400 1.375 1.358 1.375 1.375 1.375 23,556 1.3754 0.00%
2013-10-15 0 3.240 3.190 3.240 - - 0 0 - 1.375 1.354 1.375 - - 0 - 0.00%
2013-10-11 0 3.240 3.200 3.260 3.200 3.240 40,000 128,400 3.2100 1.375 1.358 1.384 1.358 1.375 94,225 1.3627 0.31%
2013-10-10 0 3.230 3.200 3.230 - - 0 0 - 1.371 1.358 1.371 - - 0 - 0.00%
2013-10-09 0 3.230 3.190 3.250 - - 0 0 - 1.371 1.354 1.380 - - 0 - 0.00%
2013-10-08 0 3.230 3.210 3.250 3.190 3.250 150,000 485,050 3.2337 1.371 1.363 1.380 1.354 1.380 353,345 1.3727 1.25%
2013-10-07 0 3.190 3.190 3.240 3.170 3.260 50,000 161,000 3.2200 1.354 1.354 1.375 1.346 1.384 117,782 1.3669 0.63%
2013-10-04 0 3.170 3.150 3.170 3.150 3.300 52,500 166,375 3.1690 1.346 1.337 1.346 1.337 1.401 123,671 1.3453 0.96%
2013-10-03 0 3.140 3.140 3.160 3.130 3.130 2,500 7,825 3.1300 1.333 1.333 1.341 1.329 1.329 5,889 1.3287 0.00%
2013-10-02 0 3.140 3.120 3.160 - - 0 0 - 1.333 1.324 1.341 - - 0 - 0.00%
2013-09-30 0 3.140 3.120 3.140 3.110 3.140 15,000 46,950 3.1300 1.333 1.324 1.333 1.320 1.333 35,335 1.3287 0.32%
2013-09-27 0 3.130 3.120 3.140 3.100 3.130 30,000 93,600 3.1200 1.329 1.324 1.333 1.316 1.329 70,669 1.3245 -0.25%
2013-09-26 0 3.160 3.130 3.160 3.160 3.160 40,000 126,400 3.1600 1.332 1.319 1.332 1.332 1.332 94,886 1.3321 0.96%
2013-09-25 0 3.130 3.120 3.150 3.100 3.130 77,500 241,400 3.1148 1.319 1.315 1.328 1.307 1.319 183,842 1.3131 -0.63%
2013-09-24 0 3.150 3.120 3.170 3.150 3.150 20,000 62,800 3.1400 1.328 1.315 1.336 1.328 1.328 47,443 1.3237 0.00%
2013-09-23 0 3.150 3.130 3.170 3.150 3.150 10,000 31,500 3.1500 1.328 1.319 1.336 1.328 1.328 23,721 1.3279 0.64%
2013-09-19 0 3.130 3.130 3.140 3.100 3.130 70,000 218,250 3.1179 1.319 1.319 1.324 1.307 1.319 166,050 1.3144 0.64%
2013-09-18 0 3.110 3.110 3.150 3.110 3.130 22,500 70,375 3.1278 1.311 1.311 1.328 1.311 1.319 53,373 1.3185 -0.64%
2013-09-17 0 3.130 3.110 3.130 3.130 3.130 5,000 15,650 3.1300 1.319 1.311 1.319 1.319 1.319 11,861 1.3195 0.00%
2013-09-16 0 3.130 3.110 3.140 3.130 3.130 25,000 78,250 3.1300 1.319 1.311 1.324 1.319 1.319 59,304 1.3195 0.00%
2013-09-13 0 3.130 3.100 3.140 3.100 3.130 15,000 46,825 3.1217 1.319 1.307 1.324 1.307 1.319 35,582 1.3160 -0.32%
2013-09-12 0 3.140 3.110 3.140 3.150 3.150 5,000 15,750 3.1500 1.324 1.311 1.324 1.328 1.328 11,861 1.3279 0.00%
2013-09-11 0 3.140 3.100 3.140 3.100 3.150 37,500 117,150 3.1240 1.324 1.307 1.324 1.307 1.328 88,956 1.3169 1.29%
2013-09-10 0 3.100 3.100 3.130 3.100 3.110 27,500 85,450 3.1073 1.307 1.307 1.319 1.307 1.311 65,234 1.3099 -0.32%
2013-09-09 0 3.110 3.110 3.130 3.110 3.110 5,000 15,550 3.1100 1.311 1.311 1.319 1.311 1.311 11,861 1.3110 0.32%
2013-09-06 0 3.100 3.100 3.120 3.100 3.100 15,000 46,500 3.1000 1.307 1.307 1.315 1.307 1.307 35,582 1.3068 0.32%
2013-09-05 0 3.090 3.090 3.120 3.090 3.090 10,000 30,900 3.0900 1.303 1.303 1.315 1.303 1.303 23,721 1.3026 0.00%
2013-09-04 0 3.090 3.080 3.100 3.090 3.130 140,000 434,450 3.1032 1.303 1.298 1.307 1.303 1.319 332,101 1.3082 -1.28%
2013-09-03 0 3.130 3.110 3.150 3.110 3.130 30,000 93,700 3.1233 1.319 1.311 1.328 1.311 1.319 71,164 1.3167 0.00%
2013-09-02 0 3.130 3.120 3.150 3.110 3.200 102,500 322,225 3.1437 1.319 1.315 1.328 1.311 1.349 243,145 1.3252 -0.63%
2013-08-30 0 3.150 3.150 3.200 3.130 3.250 87,500 280,125 3.2014 1.328 1.328 1.349 1.319 1.370 207,563 1.3496 1.61%
2013-08-29 0 3.100 3.100 3.180 3.100 3.100 10,000 31,000 3.1000 1.307 1.307 1.341 1.307 1.307 23,721 1.3068 0.00%
2013-08-28 0 3.100 3.080 3.190 3.040 3.100 112,500 345,500 3.0711 1.307 1.298 1.345 1.282 1.307 266,867 1.2947 0.00%
2013-08-27 0 3.100 3.090 3.150 3.100 3.100 40,000 124,000 3.1000 1.307 1.303 1.328 1.307 1.307 94,886 1.3068 -0.96%
2013-08-26 0 3.130 3.100 3.130 3.130 3.130 20,000 62,600 3.1300 1.319 1.307 1.319 1.319 1.319 47,443 1.3195 0.97%
2013-08-23 0 3.100 3.080 3.100 3.100 3.100 30,000 93,000 3.1000 1.307 1.298 1.307 1.307 1.307 71,164 1.3068 0.00%
2013-08-22 0 3.100 3.060 3.130 3.030 3.100 57,500 176,600 3.0713 1.307 1.290 1.319 1.277 1.307 136,399 1.2947 0.98%
2013-08-21 0 3.070 3.070 3.140 3.060 3.100 60,000 184,900 3.0817 1.294 1.294 1.324 1.290 1.307 142,329 1.2991 -1.29%
2013-08-20 0 3.110 3.060 3.110 3.120 3.200 120,000 374,925 3.1244 1.311 1.290 1.311 1.315 1.349 284,658 1.3171 -0.32%
2013-08-19 0 3.120 3.120 3.130 3.110 3.150 80,000 250,025 3.1253 1.315 1.315 1.319 1.311 1.328 189,772 1.3175 -0.95%
2013-08-16 0 3.150 3.120 3.150 3.000 3.230 415,000 1,285,300 3.0971 1.328 1.315 1.328 1.265 1.362 984,442 1.3056 5.35%
2013-08-15 0 2.990 2.980 3.000 2.990 3.010 75,000 225,175 3.0023 1.260 1.256 1.265 1.260 1.269 177,911 1.2657 2.40%
2013-08-13 0 2.920 2.920 2.960 2.920 2.950 55,000 160,950 2.9264 1.231 1.231 1.248 1.231 1.244 130,468 1.2336 -0.34%
2013-08-12 0 2.930 2.930 2.960 2.920 2.930 30,000 87,800 2.9267 1.235 1.235 1.248 1.231 1.235 71,164 1.2338 0.00%
2013-08-09 0 2.930 2.910 2.960 2.920 2.930 42,500 124,400 2.9271 1.235 1.227 1.248 1.231 1.235 100,816 1.2339 0.69%
2013-08-08 0 2.910 2.910 2.920 2.910 2.920 20,000 58,250 2.9125 1.227 1.227 1.231 1.227 1.231 47,443 1.2278 -0.34%
2013-08-07 0 2.920 2.920 2.930 2.920 2.920 65,000 189,800 2.9200 1.231 1.231 1.235 1.231 1.231 154,190 1.2310 0.69%
2013-08-06 0 2.900 2.900 2.920 2.880 2.920 12,500 36,150 2.8920 1.223 1.223 1.231 1.214 1.231 29,652 1.2191 -0.34%
2013-08-05 0 2.910 2.910 2.920 2.910 2.910 50,000 145,500 2.9100 1.227 1.227 1.231 1.227 1.227 118,607 1.2267 0.00%
2013-08-02 0 2.910 2.890 2.910 2.910 2.910 97,500 283,725 2.9100 1.227 1.218 1.227 1.227 1.227 231,285 1.2267 0.69%
2013-08-01 0 2.890 2.880 2.920 2.890 2.890 20,000 57,800 2.8900 1.218 1.214 1.231 1.218 1.218 47,443 1.2183 0.35%
2013-07-31 0 2.880 2.850 2.900 2.880 2.880 120,000 345,600 2.8800 1.214 1.201 1.223 1.214 1.214 284,658 1.2141 -0.69%
2013-07-30 0 2.900 2.880 2.900 2.900 2.920 12,500 36,300 2.9040 1.223 1.214 1.223 1.223 1.231 29,652 1.2242 0.69%
2013-07-29 0 2.880 2.860 2.890 2.880 2.920 65,000 188,125 2.8942 1.214 1.206 1.218 1.214 1.231 154,190 1.2201 -1.37%
2013-07-26 0 2.920 2.890 2.920 - - 0 0 - 1.231 1.218 1.231 - - 0 - 0.00%
2013-07-25 0 2.920 2.890 2.920 2.920 2.930 27,500 80,400 2.9236 1.231 1.218 1.231 1.231 1.235 65,234 1.2325 1.74%
2013-07-24 0 2.870 2.870 2.930 2.870 2.870 7,500 21,525 2.8700 1.210 1.210 1.235 1.210 1.210 17,791 1.2099 -0.35%
2013-07-23 0 2.880 2.870 2.880 2.880 2.890 22,500 64,875 2.8833 1.214 1.210 1.214 1.214 1.218 53,373 1.2155 -0.35%
2013-07-22 0 2.890 2.890 2.940 2.880 2.880 15,000 43,200 2.8800 1.218 1.218 1.239 1.214 1.214 35,582 1.2141 0.38%
2013-07-19 0 2.910 2.900 2.920 2.900 2.920 30,000 87,325 2.9108 1.214 1.209 1.218 1.209 1.218 71,931 1.2140 0.34%
2013-07-18 0 2.900 2.900 2.920 2.890 2.920 52,500 152,300 2.9010 1.209 1.209 1.218 1.205 1.218 125,879 1.2099 -0.68%
2013-07-17 0 2.920 2.900 2.920 2.920 2.920 20,000 58,400 2.9200 1.218 1.209 1.218 1.218 1.218 47,954 1.2178 0.00%
2013-07-16 0 2.920 2.880 2.920 2.870 2.920 20,000 58,275 2.9138 1.218 1.201 1.218 1.197 1.218 47,954 1.2152 0.69%
2013-07-15 0 2.900 2.900 2.910 2.880 2.920 65,000 188,750 2.9038 1.209 1.209 1.214 1.201 1.218 155,850 1.2111 -0.34%
2013-07-12 0 2.910 2.910 2.940 - - 0 0 - 1.214 1.214 1.226 - - 0 - 0.00%
2013-07-11 0 2.910 2.910 2.920 2.900 2.920 137,500 399,600 2.9062 1.214 1.214 1.218 1.209 1.218 329,683 1.2121 0.00%
2013-07-10 0 2.910 2.900 2.920 2.900 2.910 67,500 196,400 2.9096 1.214 1.209 1.218 1.209 1.214 161,844 1.2135 0.34%
2013-07-09 0 2.900 2.880 2.930 2.900 2.900 2,500 7,250 2.9000 1.209 1.201 1.222 1.209 1.209 5,994 1.2095 0.00%
2013-07-08 0 2.900 2.900 2.930 2.870 2.900 10,000 28,850 2.8850 1.209 1.209 1.222 1.197 1.209 23,977 1.2032 -1.02%
2013-07-05 0 2.930 2.900 2.930 2.930 2.930 30,000 87,900 2.9300 1.222 1.209 1.222 1.222 1.222 71,931 1.2220 1.03%
2013-07-04 0 2.900 2.900 2.910 2.900 2.900 37,500 108,750 2.9000 1.209 1.209 1.214 1.209 1.209 89,913 1.2095 0.00%
2013-07-03 0 2.900 2.860 2.900 2.900 2.900 40,000 116,000 2.9000 1.209 1.193 1.209 1.209 1.209 95,908 1.2095 0.00%
2013-07-02 0 2.900 2.860 2.900 2.850 2.910 70,000 202,400 2.8914 1.209 1.193 1.209 1.189 1.214 167,838 1.2059 0.69%
2013-06-28 0 2.880 2.870 2.900 2.870 2.900 70,000 201,325 2.8761 1.201 1.197 1.209 1.197 1.209 167,838 1.1995 1.05%
2013-06-27 0 2.940 2.930 2.980 2.940 2.970 30,000 88,575 2.9525 1.189 1.185 1.205 1.189 1.201 74,202 1.1937 0.00%
2013-06-26 0 2.940 2.930 2.940 2.900 2.990 102,500 299,675 2.9237 1.189 1.185 1.189 1.172 1.209 253,524 1.1820 0.34%
2013-06-25 0 2.930 2.930 2.970 2.900 2.930 122,500 356,350 2.9090 1.185 1.185 1.201 1.172 1.185 302,993 1.1761 0.00%
2013-06-24 0 2.930 2.930 2.960 2.910 2.960 27,500 80,425 2.9245 1.185 1.185 1.197 1.177 1.197 68,019 1.1824 -1.01%
2013-06-21 0 2.960 2.900 2.960 2.970 2.980 12,500 37,150 2.9720 1.197 1.172 1.197 1.201 1.205 30,918 1.2016 0.68%
2013-06-20 0 2.940 2.910 2.940 2.910 2.970 67,500 197,850 2.9311 1.189 1.177 1.189 1.177 1.201 166,955 1.1850 -1.01%
2013-06-19 0 2.970 2.950 2.970 2.940 2.970 60,000 177,050 2.9508 1.201 1.193 1.201 1.189 1.201 148,404 1.1930 1.02%
2013-06-18 0 2.940 2.920 2.950 - - 0 0 - 1.189 1.181 1.193 - - 0 - 0.00%
2013-06-17 0 2.940 2.910 2.940 2.930 2.940 32,500 95,275 2.9315 1.189 1.177 1.189 1.185 1.189 80,386 1.1852 1.03%
2013-06-14 0 2.910 2.910 2.930 2.890 2.900 20,000 57,925 2.8963 1.177 1.177 1.185 1.168 1.172 49,468 1.1710 1.39%
2013-06-13 0 2.870 2.870 2.920 2.850 2.870 30,000 85,650 2.8550 1.160 1.160 1.181 1.152 1.160 74,202 1.1543 -0.69%
2013-06-11 0 2.890 2.890 2.920 2.890 2.890 10,000 28,900 2.8900 1.168 1.168 1.181 1.168 1.168 24,734 1.1684 -1.03%
2013-06-10 0 2.920 2.890 2.940 - - 0 0 - 1.181 1.168 1.189 - - 0 - 0.00%
2013-06-07 0 2.920 2.890 2.920 2.890 2.920 22,500 65,325 2.9033 1.181 1.168 1.181 1.168 1.181 55,652 1.1738 0.00%
2013-06-06 0 2.920 2.900 2.920 - - 0 0 - 1.181 1.172 1.181 - - 0 - 0.00%
2013-06-05 0 2.920 2.910 2.920 2.910 2.920 37,500 109,300 2.9147 1.181 1.177 1.181 1.177 1.181 92,753 1.1784 0.00%
2013-06-04 0 2.920 2.920 2.960 - - 0 0 - 1.181 1.181 1.197 - - 0 - 0.00%
2013-06-03 0 2.920 2.920 2.970 - - 0 0 - 1.181 1.181 1.201 - - 0 - 0.00%
2013-05-31 0 2.920 2.920 2.930 2.900 2.900 2,500 7,250 2.9000 1.181 1.181 1.185 1.172 1.172 6,184 1.1725 0.00%
2013-05-30 0 2.920 2.900 2.930 2.900 2.920 72,500 211,250 2.9138 1.181 1.172 1.185 1.172 1.181 179,322 1.1780 0.34%
2013-05-29 0 2.910 2.910 2.950 - - 0 0 - 1.177 1.177 1.193 - - 0 - 0.00%
2013-05-28 0 2.910 2.910 2.940 2.910 2.910 10,080 29,335 2.9102 1.177 1.177 1.189 1.177 1.177 24,932 1.1766 -0.34%
2013-05-27 0 2.920 2.920 2.940 2.320 2.320 17,500 40,600 2.3200 1.181 1.181 1.189 0.938 0.938 43,285 0.9380 -0.68%
2013-05-24 0 2.940 2.880 2.940 2.920 2.950 30,000 87,950 2.9317 1.189 1.164 1.189 1.181 1.193 74,202 1.1853 0.68%
2013-05-23 0 2.920 2.920 2.940 2.890 2.920 60,000 173,825 2.8971 1.181 1.181 1.189 1.168 1.181 148,404 1.1713 0.00%
2013-05-22 0 2.920 2.910 2.920 2.910 2.920 40,000 116,600 2.9150 1.181 1.177 1.181 1.177 1.181 98,936 1.1785 -0.68%
2013-05-21 0 2.940 2.920 2.940 2.910 2.940 42,500 123,850 2.9141 1.189 1.181 1.189 1.177 1.189 105,120 1.1782 0.68%
2013-05-20 0 2.920 2.920 2.940 2.910 2.950 47,500 139,150 2.9295 1.181 1.181 1.189 1.177 1.193 117,487 1.1844 -0.34%
2013-05-16 0 2.930 2.890 2.930 2.930 2.930 12,500 36,625 2.9300 1.185 1.168 1.185 1.185 1.185 30,918 1.1846 0.00%
2013-05-15 0 2.930 2.900 2.940 2.860 2.930 212,500 614,625 2.8924 1.185 1.172 1.189 1.156 1.185 525,599 1.1694 1.74%
2013-05-14 0 2.880 2.860 2.880 2.880 2.880 70,000 201,600 2.8800 1.164 1.156 1.164 1.164 1.164 173,139 1.1644 -1.71%
2013-05-13 0 2.930 2.930 2.940 2.900 2.930 177,500 516,725 2.9111 1.185 1.185 1.189 1.172 1.185 439,030 1.1770 2.45%
2013-05-10 0 2.860 2.850 2.880 2.820 3.000 157,500 449,550 2.8543 1.156 1.152 1.164 1.140 1.213 389,562 1.1540 1.42%
2013-05-09 0 2.820 2.800 2.820 2.820 2.820 2,500 7,050 2.8200 1.140 1.132 1.140 1.140 1.140 6,184 1.1401 0.00%
2013-05-08 0 2.820 2.800 2.830 2.800 2.820 110,000 309,500 2.8136 1.140 1.132 1.144 1.132 1.140 272,075 1.1376 0.71%
2013-05-07 0 2.800 2.770 2.810 2.800 2.800 20,000 56,000 2.8000 1.132 1.120 1.136 1.132 1.132 49,468 1.1320 0.00%
2013-05-06 0 2.800 2.770 2.810 2.800 2.800 30,000 84,000 2.8000 1.132 1.120 1.136 1.132 1.132 74,202 1.1320 -0.36%
2013-05-03 0 2.810 2.780 2.820 2.810 2.810 10,000 28,100 2.8100 1.136 1.124 1.140 1.136 1.136 24,734 1.1361 0.36%
2013-05-02 0 2.800 2.770 2.810 2.770 2.800 57,500 160,400 2.7896 1.132 1.120 1.136 1.120 1.132 142,221 1.1278 1.45%
2013-04-30 0 2.760 2.760 2.770 2.750 2.770 130,000 359,000 2.7615 1.116 1.116 1.120 1.112 1.120 321,543 1.1165 -0.36%
2013-04-29 0 2.770 2.750 2.800 2.770 2.770 25,000 69,250 2.7700 1.120 1.112 1.132 1.120 1.120 61,835 1.1199 0.00%
2013-04-26 0 2.770 2.740 2.770 2.780 2.780 5,000 13,900 2.7800 1.120 1.108 1.120 1.124 1.124 12,367 1.1240 1.09%
2013-04-25 0 2.740 2.740 2.750 2.740 2.760 30,000 82,525 2.7508 1.108 1.108 1.112 1.108 1.116 74,202 1.1122 -0.72%
2013-04-24 0 2.760 2.720 2.760 - - 0 0 - 1.116 1.100 1.116 - - 0 - 0.00%
2013-04-23 0 2.760 2.720 2.760 2.770 2.770 10,000 27,700 2.7700 1.116 1.100 1.116 1.120 1.120 24,734 1.1199 1.47%
2013-04-22 0 2.720 2.720 2.760 - - 0 0 - 1.100 1.100 1.116 - - 0 - 0.00%
2013-04-19 0 2.720 2.710 2.760 - - 180 496 2.7556 1.100 1.096 1.116 - - 445 1.1141 0.00%
2013-04-18 0 2.720 2.710 2.760 2.720 2.720 40,000 108,800 2.7200 1.100 1.096 1.116 1.100 1.100 98,936 1.0997 -0.37%
2013-04-17 0 2.730 2.710 2.740 - - 0 0 - 1.104 1.096 1.108 - - 0 - 0.00%
2013-04-16 0 2.730 2.720 2.730 2.770 2.770 5,000 13,850 2.7700 1.104 1.100 1.104 1.120 1.120 12,367 1.1199 0.74%
2013-04-15 0 2.710 2.690 2.740 - - 0 0 - 1.096 1.088 1.108 - - 0 - 0.00%
2013-04-12 0 2.710 2.700 2.750 2.710 2.710 20,000 54,200 2.7100 1.096 1.092 1.112 1.096 1.096 49,468 1.0957 -1.09%
2013-04-11 0 2.740 2.720 2.740 - - 0 0 - 1.108 1.100 1.108 - - 0 - 0.00%
2013-04-10 0 2.740 2.710 2.770 2.700 2.740 132,500 358,925 2.7089 1.108 1.096 1.120 1.092 1.108 327,727 1.0952 0.37%
2013-04-09 0 2.730 2.710 2.730 2.710 2.770 250,000 679,350 2.7174 1.104 1.096 1.104 1.096 1.120 618,352 1.0986 0.74%
2013-04-08 0 2.710 2.710 2.730 2.680 2.730 107,500 289,675 2.6947 1.096 1.096 1.104 1.084 1.104 265,891 1.0894 -0.73%
2013-04-05 0 2.730 2.730 2.760 2.710 2.730 125,000 339,200 2.7136 1.104 1.104 1.116 1.096 1.104 309,176 1.0971 -1.80%
2013-04-03 0 2.780 2.750 2.790 2.700 2.780 12,500 34,225 2.7380 1.124 1.112 1.128 1.092 1.124 30,918 1.1070 -0.71%
2013-04-02 0 2.800 2.720 2.800 2.780 2.800 20,000 55,800 2.7900 1.132 1.100 1.132 1.124 1.132 49,468 1.1280 2.19%
2013-03-28 0 2.740 2.740 2.750 2.650 2.740 245,000 661,550 2.7002 1.108 1.108 1.112 1.071 1.108 605,985 1.0917 3.79%
2013-03-27 0 2.640 2.600 2.640 2.590 2.640 82,500 216,575 2.6252 1.067 1.051 1.067 1.047 1.067 204,056 1.0613 2.72%
2013-03-26 0 2.570 2.570 2.610 2.570 2.570 15,000 38,550 2.5700 1.039 1.039 1.055 1.039 1.039 37,101 1.0391 -0.39%
2013-03-25 0 2.580 2.580 2.620 2.560 2.580 42,500 109,150 2.5682 1.043 1.043 1.059 1.035 1.043 105,120 1.0383 0.78%
2013-03-22 0 2.560 2.550 2.620 - - 0 0 - 1.035 1.031 1.059 - - 0 - 0.00%
2013-03-21 0 2.560 2.550 2.620 - - 0 0 - 1.035 1.031 1.059 - - 0 - 0.00%
2013-03-20 0 2.560 2.560 2.600 2.500 2.570 85,000 215,100 2.5306 1.035 1.035 1.051 1.011 1.039 210,240 1.0231 -1.16%
2013-03-19 0 2.590 2.520 2.640 - - 0 0 - 1.047 1.019 1.067 - - 0 - 0.00%
2013-03-18 0 2.590 2.540 2.640 - - 0 0 - 1.047 1.027 1.067 - - 0 - 0.00%
2013-03-15 0 2.590 2.560 2.630 2.590 2.600 17,500 45,425 2.5957 1.047 1.035 1.063 1.047 1.051 43,285 1.0494 0.00%
2013-03-14 0 2.590 2.580 2.640 - - 0 0 - 1.047 1.043 1.067 - - 0 - 0.00%
2013-03-13 0 2.590 2.580 2.640 2.590 2.590 80,000 207,200 2.5900 1.047 1.043 1.067 1.047 1.047 197,873 1.0471 0.00%
2013-03-12 0 2.590 2.580 2.640 - - 0 0 - 1.047 1.043 1.067 - - 0 - 0.00%
2013-03-11 0 2.590 2.580 2.640 - - 0 0 - 1.047 1.043 1.067 - - 0 - 0.00%
2013-03-08 0 2.590 2.580 2.630 - - 0 0 - 1.047 1.043 1.063 - - 0 - 0.00%
2013-03-07 0 2.590 2.590 2.630 2.570 2.600 52,500 136,075 2.5919 1.047 1.047 1.063 1.039 1.051 129,854 1.0479 -0.38%
2013-03-06 0 2.600 2.600 2.640 2.570 2.570 2,500 6,425 2.5700 1.051 1.051 1.067 1.039 1.039 6,184 1.0391 0.00%
2013-03-05 0 2.600 2.600 2.640 - - 0 0 - 1.051 1.051 1.067 - - 0 - 0.00%
2013-03-04 0 2.600 2.550 2.640 - - 0 0 - 1.051 1.031 1.067 - - 0 - 0.00%
2013-03-01 0 2.600 2.580 2.650 - - 0 0 - 1.051 1.043 1.071 - - 0 - 0.00%
2013-02-28 0 2.600 2.600 2.650 2.600 2.600 20,000 52,000 2.6000 1.051 1.051 1.071 1.051 1.051 49,468 1.0512 -0.76%
2013-02-27 0 2.620 2.580 2.630 - - 0 0 - 1.059 1.043 1.063 - - 0 - 0.00%
2013-02-26 0 2.620 2.570 2.620 2.650 2.650 2,500 6,625 2.6500 1.059 1.039 1.059 1.071 1.071 6,184 1.0714 -1.13%
2013-02-25 0 2.650 2.610 2.650 2.600 2.650 55,000 143,400 2.6073 1.071 1.055 1.071 1.051 1.071 136,037 1.0541 1.92%
2013-02-22 0 2.600 2.570 2.610 - - 0 0 - 1.051 1.039 1.055 - - 0 - 0.00%
2013-02-21 0 2.600 2.570 2.600 - - 0 0 - 1.051 1.039 1.051 - - 0 - -0.38%
2013-02-20 0 2.610 2.580 2.610 2.600 2.610 40,000 104,300 2.6075 1.055 1.043 1.055 1.051 1.055 98,936 1.0542 1.16%
2013-02-19 0 2.580 2.580 2.610 2.570 2.570 10,000 25,700 2.5700 1.043 1.043 1.055 1.039 1.039 24,734 1.0391 -0.77%
2013-02-18 0 2.600 2.600 2.610 2.600 2.630 35,000 91,225 2.6064 1.051 1.051 1.055 1.051 1.063 86,569 1.0538 -0.38%
2013-02-15 0 2.610 2.580 2.610 - - 0 0 - 1.055 1.043 1.055 - - 0 - 0.00%
2013-02-14 0 2.610 2.590 2.610 2.610 2.630 32,500 85,125 2.6192 1.055 1.047 1.055 1.055 1.063 80,386 1.0590 -0.76%
2013-02-08 0 2.630 2.630 2.640 2.600 2.600 10,000 26,000 2.6000 1.063 1.063 1.067 1.051 1.051 24,734 1.0512 1.94%
2013-02-07 0 2.580 2.540 2.600 - - 0 0 - 1.043 1.027 1.051 - - 0 - 0.00%
2013-02-06 0 2.580 2.540 2.600 2.580 2.580 40,000 103,200 2.5800 1.043 1.027 1.051 1.043 1.043 98,936 1.0431 0.00%
2013-02-05 0 2.580 2.520 2.580 - - 0 0 - 1.043 1.019 1.043 - - 0 - 0.00%
2013-02-04 0 2.580 2.580 2.600 2.560 2.580 60,000 154,600 2.5767 1.043 1.043 1.051 1.035 1.043 148,404 1.0417 0.00%
2013-02-01 0 2.580 2.580 2.610 - - 0 0 - 1.043 1.043 1.055 - - 0 - 0.00%
2013-01-31 0 2.580 2.550 2.610 - - 0 0 - 1.043 1.031 1.055 - - 0 - 0.00%
2013-01-30 0 2.580 2.560 2.610 2.580 2.580 15,000 38,700 2.5800 1.043 1.035 1.055 1.043 1.043 37,101 1.0431 0.00%
2013-01-29 0 2.580 2.550 2.580 - - 0 0 - 1.043 1.031 1.043 - - 0 - 0.00%
2013-01-28 0 2.580 2.570 2.580 - - 0 0 - 1.043 1.039 1.043 - - 0 - 0.00%
2013-01-25 0 2.580 2.530 2.600 - - 0 0 - 1.043 1.023 1.051 - - 0 - 0.00%
2013-01-24 0 2.580 2.580 2.600 - - 0 0 - 1.043 1.043 1.051 - - 0 - 0.00%
2013-01-23 0 2.580 2.560 2.620 - - 0 0 - 1.043 1.035 1.059 - - 0 - 0.00%
2013-01-22 0 2.580 2.560 2.620 - - 0 0 - 1.043 1.035 1.059 - - 0 - 0.00%
2013-01-21 0 2.580 2.540 2.620 - - 0 0 - 1.043 1.027 1.059 - - 0 - 0.00%
2013-01-18 0 2.580 2.570 2.620 2.570 2.580 40,000 102,900 2.5725 1.043 1.039 1.059 1.039 1.043 98,936 1.0401 0.00%
2013-01-17 0 2.580 2.570 2.580 2.570 2.580 32,500 83,625 2.5731 1.043 1.039 1.043 1.039 1.043 80,386 1.0403 -0.39%
2013-01-16 0 2.590 2.580 2.590 - - 0 0 - 1.047 1.043 1.047 - - 0 - 0.00%
2013-01-15 0 2.590 2.570 2.600 - - 0 0 - 1.047 1.039 1.051 - - 0 - 0.00%
2013-01-14 0 2.590 2.570 2.590 2.590 2.590 20,000 51,800 2.5900 1.047 1.039 1.047 1.047 1.047 49,468 1.0471 0.39%
2013-01-11 0 2.580 2.570 2.580 - - 0 0 - 1.043 1.039 1.043 - - 0 - -0.77%
2013-01-10 0 2.600 2.560 2.600 2.560 2.600 22,500 57,700 2.5644 1.051 1.035 1.051 1.035 1.051 55,652 1.0368 0.00%
2013-01-09 0 2.600 2.570 2.600 2.590 2.600 35,000 90,950 2.5986 1.051 1.039 1.051 1.047 1.051 86,569 1.0506 0.00%
2013-01-08 0 2.600 2.540 2.600 2.600 2.600 2,500 6,500 2.6000 1.051 1.027 1.051 1.051 1.051 6,184 1.0512 0.39%
2013-01-07 0 2.590 2.570 2.590 2.590 2.590 5,000 12,950 2.5900 1.047 1.039 1.047 1.047 1.047 12,367 1.0471 0.78%
2013-01-04 0 2.570 2.560 2.570 2.530 2.570 127,500 323,825 2.5398 1.039 1.035 1.039 1.023 1.039 315,360 1.0268 -2.28%
2013-01-03 0 2.650 2.650 2.690 2.600 2.620 105,000 274,075 2.6102 1.063 1.063 1.079 1.043 1.051 261,683 1.0474 0.00%
2013-01-02 0 2.650 2.570 2.660 2.650 2.660 10,000 26,525 2.6525 1.063 1.031 1.067 1.063 1.067 24,922 1.0643 0.00%
2012-12-31 0 2.650 2.600 2.650 2.670 2.670 10,000 26,700 2.6700 1.063 1.043 1.063 1.071 1.071 24,922 1.0713 1.92%
2012-12-28 0 2.600 2.600 2.670 2.570 2.570 35,000 89,800 2.5657 1.043 1.043 1.071 1.031 1.031 87,228 1.0295 -2.99%
2012-12-27 0 2.680 2.580 2.680 2.640 2.680 12,500 33,300 2.6640 1.075 1.035 1.075 1.059 1.075 31,153 1.0689 4.28%
2012-12-24 0 2.570 2.570 2.630 2.540 2.540 2,500 6,350 2.5400 1.031 1.031 1.055 1.019 1.019 6,231 1.0192 -1.15%
2012-12-21 0 2.600 2.550 2.600 - - 0 0 - 1.043 1.023 1.043 - - 0 - 0.00%
2012-12-20 0 2.600 2.600 2.620 2.570 2.570 7,500 19,275 2.5700 1.043 1.043 1.051 1.031 1.031 18,692 1.0312 1.17%
2012-12-19 0 2.570 2.570 2.620 2.540 2.610 20,000 51,500 2.5750 1.031 1.031 1.051 1.019 1.047 49,844 1.0332 -1.53%
2012-12-18 0 2.610 2.540 2.610 2.630 2.630 15,000 39,350 2.6233 1.047 1.019 1.047 1.055 1.055 37,383 1.0526 0.00%
2012-12-17 0 2.610 2.560 2.610 2.600 2.630 35,000 91,450 2.6129 1.047 1.027 1.047 1.043 1.055 87,228 1.0484 0.38%
2012-12-14 0 2.600 2.550 2.650 2.550 2.600 30,000 77,500 2.5833 1.043 1.023 1.063 1.023 1.043 74,767 1.0366 0.78%
2012-12-13 0 2.580 2.550 2.620 - - 0 0 - 1.035 1.023 1.051 - - 0 - 0.00%
2012-12-12 0 2.580 2.570 2.600 2.580 2.580 10,000 25,800 2.5800 1.035 1.031 1.043 1.035 1.035 24,922 1.0352 0.00%
2012-12-11 0 2.580 2.560 2.580 - - 0 0 - 1.035 1.027 1.035 - - 0 - -0.39%
2012-12-10 0 2.590 2.540 2.590 2.600 2.600 2,500 6,500 2.6000 1.039 1.019 1.039 1.043 1.043 6,231 1.0432 2.78%
2012-12-07 0 2.520 2.520 2.580 2.500 2.550 37,500 95,000 2.5333 1.011 1.011 1.035 1.003 1.023 93,458 1.0165 -1.18%
2012-12-06 0 2.550 2.520 2.590 2.550 2.550 5,000 12,750 2.5500 1.023 1.011 1.039 1.023 1.023 12,461 1.0232 0.00%
2012-12-05 0 2.550 2.530 2.550 2.550 2.550 50,000 127,500 2.5500 1.023 1.015 1.023 1.023 1.023 124,611 1.0232 0.00%
2012-12-04 0 2.550 2.490 2.570 - - 0 0 - 1.023 0.999 1.031 - - 0 - 0.00%
2012-12-03 0 2.550 2.550 2.570 2.550 2.560 82,500 210,775 2.5548 1.023 1.023 1.031 1.023 1.027 205,608 1.0251 0.39%
2012-11-30 0 2.540 2.490 2.600 - - 0 0 - 1.019 0.999 1.043 - - 0 - 0.00%
2012-11-29 0 2.540 2.500 2.570 - - 0 0 - 1.019 1.003 1.031 - - 0 - 0.00%
2012-11-28 0 2.540 2.500 2.600 - - 0 0 - 1.019 1.003 1.043 - - 0 - 0.00%
2012-11-27 0 2.540 2.480 2.600 - - 0 0 - 1.019 0.995 1.043 - - 0 - 0.00%
2012-11-26 0 2.540 2.500 2.570 - - 0 0 - 1.019 1.003 1.031 - - 0 - 0.00%
2012-11-23 0 2.540 2.510 2.540 2.550 2.550 7,500 19,125 2.5500 1.019 1.007 1.019 1.023 1.023 18,692 1.0232 1.20%
2012-11-22 0 2.510 2.500 2.540 2.510 2.510 10,000 25,100 2.5100 1.007 1.003 1.019 1.007 1.007 24,922 1.0071 0.00%
2012-11-21 0 2.510 2.510 2.540 2.490 2.500 25,000 62,450 2.4980 1.007 1.007 1.019 0.999 1.003 62,305 1.0023 -0.79%
2012-11-20 0 2.530 2.510 2.530 2.510 2.530 22,500 56,725 2.5211 1.015 1.007 1.015 1.007 1.015 56,075 1.0116 1.20%
2012-11-19 0 2.500 2.500 2.530 2.500 2.500 10,000 25,000 2.5000 1.003 1.003 1.015 1.003 1.003 24,922 1.0031 0.40%
2012-11-16 0 2.490 2.490 2.530 2.490 2.500 60,000 149,600 2.4933 0.999 0.999 1.015 0.999 1.003 149,533 1.0004 -0.40%
2012-11-15 0 2.500 2.500 2.540 2.490 2.500 35,000 87,250 2.4929 1.003 1.003 1.019 0.999 1.003 87,228 1.0003 -1.19%
2012-11-14 0 2.530 2.520 2.570 2.530 2.530 15,000 37,950 2.5300 1.015 1.011 1.031 1.015 1.015 37,383 1.0152 -0.78%
2012-11-13 0 2.550 2.510 2.570 - - 0 0 - 1.023 1.007 1.031 - - 0 - 0.00%
2012-11-12 0 2.550 2.510 2.560 - - 0 0 - 1.023 1.007 1.027 - - 0 - 0.00%
2012-11-09 0 2.550 2.520 2.550 - - 0 0 - 1.023 1.011 1.023 - - 0 - 0.00%
2012-11-08 0 2.550 2.520 2.550 - - 0 0 - 1.023 1.011 1.023 - - 0 - -0.39%
2012-11-07 0 2.560 2.510 2.590 2.560 2.560 30,000 76,800 2.5600 1.027 1.007 1.039 1.027 1.027 74,767 1.0272 0.00%
2012-11-06 0 2.560 2.550 2.560 2.560 2.560 100,000 256,000 2.5600 1.027 1.023 1.027 1.027 1.027 249,222 1.0272 0.00%
2012-11-05 0 2.560 2.560 2.590 - - 0 0 - 1.027 1.027 1.039 - - 0 - 0.00%
2012-11-02 0 2.560 2.560 2.590 2.550 2.550 10,000 25,500 2.5500 1.027 1.027 1.039 1.023 1.023 24,922 1.0232 -1.16%
2012-11-01 0 2.590 2.510 2.600 - - 0 0 - 1.039 1.007 1.043 - - 0 - 0.00%
2012-10-31 0 2.590 2.540 2.590 2.520 2.600 120,000 303,850 2.5321 1.039 1.019 1.039 1.011 1.043 299,066 1.0160 -0.38%
2012-10-30 0 2.600 2.520 2.600 - - 0 0 - 1.043 1.011 1.043 - - 0 - 0.00%
2012-10-29 0 2.600 2.510 2.600 - - 0 0 - 1.043 1.007 1.043 - - 0 - 0.00%
2012-10-26 0 2.600 2.520 2.600 - - 0 0 - 1.043 1.011 1.043 - - 0 - 0.00%
2012-10-25 0 2.600 2.560 2.600 2.540 2.600 72,500 185,800 2.5628 1.043 1.027 1.043 1.019 1.043 180,686 1.0283 0.78%
2012-10-24 0 2.580 2.580 2.590 2.550 2.590 20,000 51,200 2.5600 1.035 1.035 1.039 1.023 1.039 49,844 1.0272 1.18%
2012-10-22 0 2.550 2.540 2.550 2.480 2.550 40,000 100,600 2.5150 1.023 1.019 1.023 0.995 1.023 99,689 1.0091 0.79%
2012-10-19 0 2.530 2.520 2.570 - - 0 0 - 1.015 1.011 1.031 - - 0 - 0.00%
2012-10-18 0 2.530 2.530 2.570 2.530 2.560 30,000 76,075 2.5358 1.015 1.015 1.031 1.015 1.027 74,767 1.0175 -0.78%
2012-10-17 0 2.550 2.510 2.550 2.550 2.550 70,000 178,500 2.5500 1.023 1.007 1.023 1.023 1.023 174,455 1.0232 2.00%
2012-10-16 0 2.500 2.490 2.580 2.490 2.500 10,000 24,950 2.4950 1.003 0.999 1.035 0.999 1.003 24,922 1.0011 0.81%
2012-10-15 0 2.480 2.480 2.520 - - 0 0 - 0.995 0.995 1.011 - - 0 - 0.00%
2012-10-12 0 2.480 2.470 2.530 - - 0 0 - 0.995 0.991 1.015 - - 0 - 0.00%
2012-10-11 0 2.480 2.480 2.520 2.480 2.500 65,000 162,300 2.4969 0.995 0.995 1.011 0.995 1.003 161,994 1.0019 -0.80%
2012-10-10 0 2.500 2.500 2.520 2.500 2.500 25,000 62,500 2.5000 1.003 1.003 1.011 1.003 1.003 62,305 1.0031 0.00%
2012-10-09 0 2.500 2.470 2.500 2.500 2.500 45,000 112,500 2.5000 1.003 0.991 1.003 1.003 1.003 112,150 1.0031 0.00%
2012-10-08 0 2.500 2.450 2.540 - - 0 0 - 1.003 0.983 1.019 - - 0 - 0.00%
2012-10-05 0 2.500 2.500 2.540 2.480 2.500 20,000 49,800 2.4900 1.003 1.003 1.019 0.995 1.003 49,844 0.9991 0.32%
2012-10-04 0 2.510 2.510 2.530 2.500 2.510 20,000 50,100 2.5050 1.000 1.000 1.008 0.996 1.000 50,204 0.9979 -0.79%
2012-10-03 0 2.530 2.470 2.540 2.520 2.560 50,000 126,475 2.5295 1.008 0.984 1.012 1.004 1.020 125,511 1.0077 0.40%
2012-09-28 0 2.520 2.500 2.530 - - 0 0 - 1.004 0.996 1.008 - - 0 - 0.00%
2012-09-27 0 2.520 2.500 2.550 2.500 2.520 42,500 106,500 2.5059 1.004 0.996 1.016 0.996 1.004 106,684 0.9983 1.20%
2012-09-26 0 2.490 2.450 2.490 2.490 2.490 25,000 62,250 2.4900 0.992 0.976 0.992 0.992 0.992 62,755 0.9919 -0.40%
2012-09-25 0 2.500 2.490 2.500 2.500 2.500 40,000 100,000 2.5000 0.996 0.992 0.996 0.996 0.996 100,409 0.9959 -0.79%
2012-09-24 0 2.520 2.520 2.550 2.520 2.520 17,500 44,100 2.5200 1.004 1.004 1.016 1.004 1.004 43,929 1.0039 0.80%
2012-09-21 0 2.500 2.450 2.520 2.500 2.520 60,000 150,450 2.5075 0.996 0.976 1.004 0.996 1.004 150,613 0.9989 0.00%
2012-09-20 0 2.500 2.500 2.520 2.500 2.510 10,000 25,050 2.5050 0.996 0.996 1.004 0.996 1.000 25,102 0.9979 -0.79%
2012-09-19 0 2.520 2.510 2.520 2.510 2.520 55,000 138,150 2.5118 1.004 1.000 1.004 1.000 1.004 138,062 1.0006 0.80%
2012-09-18 0 2.500 2.500 2.530 2.500 2.500 62,500 156,250 2.5000 0.996 0.996 1.008 0.996 0.996 156,889 0.9959 0.00%
2012-09-17 0 2.500 2.490 2.500 2.480 2.500 122,500 304,925 2.4892 0.996 0.992 0.996 0.988 0.996 307,502 0.9916 0.40%
2012-09-14 0 2.490 2.460 2.490 2.430 2.490 82,500 203,400 2.4655 0.992 0.980 0.992 0.968 0.992 207,093 0.9822 0.81%
2012-09-13 0 2.470 2.440 2.470 2.440 2.470 7,500 18,450 2.4600 0.984 0.972 0.984 0.972 0.984 18,827 0.9800 1.23%
2012-09-12 0 2.440 2.440 2.460 2.440 2.480 30,000 73,600 2.4533 0.972 0.972 0.980 0.972 0.988 75,307 0.9773 -1.21%
2012-09-11 0 2.470 2.430 2.470 2.470 2.470 30,000 74,100 2.4700 0.984 0.968 0.984 0.984 0.984 75,307 0.9840 0.41%
2012-09-10 0 2.460 2.410 2.460 2.490 2.490 5,000 12,450 2.4900 0.980 0.960 0.980 0.992 0.992 12,551 0.9919 0.41%
2012-09-07 0 2.450 2.420 2.450 2.450 2.450 12,500 30,625 2.4500 0.976 0.964 0.976 0.976 0.976 31,378 0.9760 1.66%
2012-09-06 0 2.410 2.410 2.450 - - 0 0 - 0.960 0.960 0.976 - - 0 - 0.84%
2012-09-05 0 2.390 2.390 2.440 2.390 2.390 40,000 95,600 2.3900 0.952 0.952 0.972 0.952 0.952 100,409 0.9521 -1.24%
2012-09-04 0 2.420 2.400 2.460 - - 0 0 - 0.964 0.956 0.980 - - 0 - 0.00%
2012-09-03 0 2.420 2.420 2.470 2.420 2.420 5,000 12,100 2.4200 0.964 0.964 0.984 0.964 0.964 12,551 0.9641 0.83%
2012-08-31 0 2.400 2.400 2.450 2.400 2.400 30,000 72,000 2.4000 0.956 0.956 0.976 0.956 0.956 75,307 0.9561 -0.41%
2012-08-30 0 2.410 2.400 2.450 2.410 2.410 10,000 24,100 2.4100 0.960 0.956 0.976 0.960 0.960 25,102 0.9601 0.00%
2012-08-29 0 2.410 2.400 2.450 - - 0 0 - 0.960 0.956 0.976 - - 0 - 0.00%
2012-08-28 0 2.410 2.400 2.460 - - 0 0 - 0.960 0.956 0.980 - - 0 - 0.00%
2012-08-27 0 2.410 2.400 2.440 - - 0 0 - 0.960 0.956 0.972 - - 0 - 0.00%
2012-08-24 0 2.410 2.390 2.430 - - 0 0 - 0.960 0.952 0.968 - - 0 - 0.00%
2012-08-23 0 2.410 2.410 2.430 2.400 2.400 15,000 36,000 2.4000 0.960 0.960 0.968 0.956 0.956 37,653 0.9561 -0.82%
2012-08-22 0 2.430 2.390 2.430 - - 0 0 - 0.968 0.952 0.968 - - 0 - 0.00%
2012-08-21 0 2.430 2.390 2.430 2.460 2.460 5,000 12,300 2.4600 0.968 0.952 0.968 0.980 0.980 12,551 0.9800 2.10%
2012-08-20 0 2.380 2.380 2.450 2.380 2.380 20,000 47,600 2.3800 0.948 0.948 0.976 0.948 0.948 50,204 0.9481 -1.65%
2012-08-17 0 2.420 2.420 2.440 - - 0 0 - 0.964 0.964 0.972 - - 0 - 0.83%
2012-08-16 0 2.400 2.400 2.450 - - 0 0 - 0.956 0.956 0.976 - - 0 - 0.00%
2012-08-15 0 2.400 2.390 2.470 - - 0 0 - 0.956 0.952 0.984 - - 0 - 0.00%
2012-08-14 0 2.400 2.400 2.470 2.400 2.400 52,500 126,000 2.4000 0.956 0.956 0.984 0.956 0.956 131,786 0.9561 0.00%
2012-08-13 0 2.400 2.390 2.400 - - 0 0 - 0.956 0.952 0.956 - - 0 - 0.00%
2012-08-10 0 2.400 2.390 2.410 - - 0 0 - 0.956 0.952 0.960 - - 0 - 0.00%
2012-08-09 0 2.400 2.400 2.420 - - 0 0 - 0.956 0.956 0.964 - - 0 - 0.00%
2012-08-08 0 2.400 2.380 2.420 - - 0 0 - 0.956 0.948 0.964 - - 0 - 0.00%
2012-08-07 0 2.400 2.380 2.400 2.400 2.410 42,500 102,125 2.4029 0.956 0.948 0.956 0.956 0.960 106,684 0.9573 -0.41%
2012-08-06 0 2.410 2.410 2.430 2.400 2.400 5,000 12,000 2.4000 0.960 0.960 0.968 0.956 0.956 12,551 0.9561 0.42%
2012-08-03 0 2.400 2.390 2.420 2.400 2.400 10,000 24,000 2.4000 0.956 0.952 0.964 0.956 0.956 25,102 0.9561 -0.79%
2012-08-02 0 2.450 2.400 2.470 - - 5,000 12,000 2.4000 0.964 0.944 0.972 - - 12,712 0.9440 0.00%
2012-08-01 0 2.450 2.430 2.480 2.450 2.450 150,000 367,500 2.4500 0.964 0.956 0.975 0.964 0.964 381,358 0.9637 1.24%
2012-07-31 0 2.420 2.420 2.480 - - 0 0 - 0.952 0.952 0.975 - - 0 - 0.00%
2012-07-30 0 2.420 2.420 2.470 2.420 2.420 10,000 24,200 2.4200 0.952 0.952 0.972 0.952 0.952 25,424 0.9519 0.00%
2012-07-27 0 2.420 2.420 2.500 - - 0 0 - 0.952 0.952 0.983 - - 0 - 0.83%
2012-07-26 0 2.400 2.400 2.490 - - 0 0 - 0.944 0.944 0.979 - - 0 - 0.00%
2012-07-25 0 2.400 2.400 2.440 2.400 2.400 55,000 132,000 2.4000 0.944 0.944 0.960 0.944 0.944 139,831 0.9440 -1.64%
2012-07-24 0 2.440 2.440 2.460 - - 0 0 - 0.960 0.960 0.968 - - 0 - 0.00%
2012-07-23 0 2.440 2.400 2.460 2.390 2.440 45,000 108,800 2.4178 0.960 0.944 0.968 0.940 0.960 114,407 0.9510 1.67%
2012-07-20 0 2.400 2.400 2.440 2.400 2.400 15,000 36,000 2.4000 0.944 0.944 0.960 0.944 0.944 38,136 0.9440 0.00%
2012-07-19 0 2.400 2.400 2.430 2.400 2.400 30,000 72,000 2.4000 0.944 0.944 0.956 0.944 0.944 76,272 0.9440 0.00%
2012-07-18 0 2.400 2.400 2.430 - - 0 0 - 0.944 0.944 0.956 - - 0 - 0.00%
2012-07-17 0 2.400 2.400 2.500 2.390 2.400 12,500 29,975 2.3980 0.944 0.944 0.983 0.940 0.944 31,780 0.9432 0.00%
2012-07-16 0 2.400 2.400 2.470 - - 0 0 - 0.944 0.944 0.972 - - 0 - 0.00%
2012-07-13 0 2.400 2.400 2.430 2.400 2.400 5,000 12,000 2.4000 0.944 0.944 0.956 0.944 0.944 12,712 0.9440 0.42%
2012-07-12 0 2.390 2.390 2.450 2.390 2.400 15,000 35,950 2.3967 0.940 0.940 0.964 0.940 0.944 38,136 0.9427 -0.42%
2012-07-11 0 2.400 2.400 2.430 2.400 2.400 20,000 48,000 2.4000 0.944 0.944 0.956 0.944 0.944 50,848 0.9440 0.42%
2012-07-10 0 2.390 2.390 2.450 - - 0 0 - 0.940 0.940 0.964 - - 0 - 0.00%
2012-07-09 0 2.390 2.390 2.450 2.390 2.400 37,500 89,675 2.3913 0.940 0.940 0.964 0.940 0.944 95,340 0.9406 -0.42%
2012-07-06 0 2.400 2.400 2.460 2.370 2.410 32,500 77,900 2.3969 0.944 0.944 0.968 0.932 0.948 82,628 0.9428 -2.36%
2012-07-05 0 2.520 2.480 2.530 2.450 2.520 122,500 304,225 2.4835 0.967 0.951 0.971 0.940 0.967 319,298 0.9528 3.28%
2012-07-04 0 2.440 2.430 2.470 2.440 2.500 57,500 140,425 2.4422 0.936 0.932 0.948 0.936 0.959 149,875 0.9369 1.24%
2012-07-03 0 2.410 2.400 2.490 2.410 2.410 12,500 30,125 2.4100 0.925 0.921 0.955 0.925 0.925 32,581 0.9246 0.42%
2012-06-29 0 2.400 2.400 2.410 - - 0 0 - 0.921 0.921 0.925 - - 0 - 0.00%
2012-06-28 0 2.400 2.390 2.420 2.400 2.400 40,000 96,000 2.4000 0.921 0.917 0.928 0.921 0.921 104,261 0.9208 0.00%
2012-06-27 0 2.400 2.360 2.410 - - 0 0 - 0.921 0.905 0.925 - - 0 - 0.00%
2012-06-26 0 2.400 2.300 2.420 - - 0 0 - 0.921 0.882 0.928 - - 0 - 0.00%
2012-06-25 0 2.400 2.310 2.430 2.350 2.400 105,000 247,000 2.3524 0.921 0.886 0.932 0.902 0.921 273,684 0.9025 -0.41%
2012-06-22 0 2.410 2.310 2.410 - - 0 0 - 0.925 0.886 0.925 - - 0 - 0.00%
2012-06-21 0 2.410 2.330 2.450 - - 0 0 - 0.925 0.894 0.940 - - 0 - 0.00%
2012-06-20 0 2.410 2.380 2.420 - - 0 0 - 0.925 0.913 0.928 - - 0 - 0.00%
2012-06-19 0 2.410 2.390 2.410 - - 0 0 - 0.925 0.917 0.925 - - 0 - 0.00%
2012-06-18 0 2.410 2.300 2.460 - - 0 0 - 0.925 0.882 0.944 - - 0 - 0.00%
2012-06-15 0 2.410 2.390 2.430 2.410 2.410 10,000 24,100 2.4100 0.925 0.917 0.932 0.925 0.925 26,065 0.9246 0.84%
2012-06-14 0 2.390 2.380 2.430 - - 0 0 - 0.917 0.913 0.932 - - 0 - 0.00%
2012-06-13 0 2.390 2.390 2.440 - - 0 0 - 0.917 0.917 0.936 - - 0 - 0.42%
2012-06-12 0 2.380 2.390 2.440 - - 0 0 - 0.913 0.917 0.936 - - 0 - 0.00%
2012-06-11 0 2.380 2.380 2.400 - - 0 0 - 0.913 0.913 0.921 - - 0 - 0.85%
2012-06-08 0 2.360 2.360 2.420 - - 0 0 - 0.905 0.905 0.928 - - 0 - 0.43%
2012-06-07 0 2.350 2.340 2.420 2.350 2.350 7,500 17,625 2.3500 0.902 0.898 0.928 0.902 0.902 19,549 0.9016 0.86%
2012-06-06 0 2.330 2.330 2.430 - - 0 0 - 0.894 0.894 0.932 - - 0 - 0.00%
2012-06-05 0 2.330 2.330 2.450 - - 0 0 - 0.894 0.894 0.940 - - 0 - 0.43%
2012-06-04 0 2.320 2.320 2.350 2.300 2.350 45,000 104,325 2.3183 0.890 0.890 0.902 0.882 0.902 117,293 0.8894 -1.28%
2012-06-01 0 2.350 2.310 2.350 - - 0 0 - 0.902 0.886 0.902 - - 0 - 0.00%
2012-05-31 0 2.350 2.320 2.500 - - 0 0 - 0.902 0.890 0.959 - - 0 - 0.00%
2012-05-30 0 2.350 2.340 2.440 - - 0 0 - 0.902 0.898 0.936 - - 0 - 0.00%
2012-05-29 0 2.350 2.350 2.440 - - 0 0 - 0.902 0.902 0.936 - - 0 - 0.00%
2012-05-28 0 2.350 2.290 2.500 2.350 2.350 10,000 23,500 2.3500 0.902 0.879 0.959 0.902 0.902 26,065 0.9016 0.00%
2012-05-25 0 2.350 2.280 2.400 - - 0 0 - 0.902 0.875 0.921 - - 0 - 0.00%
2012-05-24 0 2.350 2.300 2.400 2.350 2.350 10,000 23,500 2.3500 0.902 0.882 0.921 0.902 0.902 26,065 0.9016 0.00%
2012-05-23 0 2.350 2.300 2.490 - - 0 0 - 0.902 0.882 0.955 - - 0 - 0.00%
2012-05-22 0 2.350 2.310 2.500 - - 0 0 - 0.902 0.886 0.959 - - 0 - 0.00%
2012-05-21 0 2.350 2.350 2.440 2.350 2.350 15,000 35,250 2.3500 0.902 0.902 0.936 0.902 0.902 39,098 0.9016 0.00%
2012-05-18 0 2.350 2.300 2.390 2.350 2.350 30,000 70,500 2.3500 0.902 0.882 0.917 0.902 0.902 78,195 0.9016 -2.89%
2012-05-17 0 2.420 2.330 2.440 - - 0 0 - 0.928 0.894 0.936 - - 0 - 0.00%
2012-05-16 0 2.420 2.330 2.440 - - 0 0 - 0.928 0.894 0.936 - - 0 - 0.00%
2012-05-15 0 2.420 2.350 2.440 - - 0 0 - 0.928 0.902 0.936 - - 0 - 0.00%
2012-05-14 0 2.420 2.330 2.420 2.420 2.420 17,500 42,350 2.4200 0.928 0.894 0.928 0.928 0.928 45,614 0.9284 2.54%
2012-05-11 0 2.360 2.350 2.430 - - 0 0 - 0.905 0.902 0.932 - - 0 - 0.00%
2012-05-10 0 2.360 2.360 2.420 2.360 2.390 27,500 65,450 2.3800 0.905 0.905 0.928 0.905 0.917 71,679 0.9131 -0.84%
2012-05-09 0 2.380 2.380 2.420 - - 0 0 - 0.913 0.913 0.928 - - 0 - 0.85%
2012-05-08 0 2.360 2.360 2.440 2.360 2.400 40,000 94,700 2.3675 0.905 0.905 0.936 0.905 0.921 104,261 0.9083 -1.67%
2012-05-07 0 2.400 2.340 2.430 2.400 2.400 5,000 12,000 2.4000 0.921 0.898 0.932 0.921 0.921 13,033 0.9208 1.27%
2012-05-04 0 2.370 2.350 2.400 - - 0 0 - 0.909 0.902 0.921 - - 0 - 0.00%
2012-05-03 0 2.370 2.360 2.440 - - 0 0 - 0.909 0.905 0.936 - - 0 - 0.00%
2012-05-02 0 2.370 2.350 2.430 2.370 2.370 10,000 23,700 2.3700 0.909 0.902 0.932 0.909 0.909 26,065 0.9093 0.42%
2012-04-30 0 2.360 2.350 2.440 - - 0 0 - 0.905 0.902 0.936 - - 0 - 0.00%
2012-04-27 0 2.360 2.360 2.420 2.330 2.330 10,000 23,300 2.3300 0.905 0.905 0.928 0.894 0.894 26,065 0.8939 -1.67%
2012-04-26 0 2.400 2.360 2.440 - - 0 0 - 0.921 0.905 0.936 - - 0 - 0.00%
2012-04-25 0 2.400 2.370 2.490 - - 0 0 - 0.921 0.909 0.955 - - 0 - 0.00%
2012-04-24 0 2.400 2.390 2.410 2.380 2.400 45,000 107,500 2.3889 0.921 0.917 0.925 0.913 0.921 117,293 0.9165 0.84%
2012-04-23 0 2.380 2.360 2.500 - - 0 0 - 0.913 0.905 0.959 - - 0 - 0.00%
2012-04-20 0 2.380 2.330 2.440 - - 0 0 - 0.913 0.894 0.936 - - 0 - 0.00%
2012-04-19 0 2.380 2.360 2.450 - - 0 0 - 0.913 0.905 0.940 - - 0 - 0.00%
2012-04-18 0 2.380 2.380 2.440 2.350 2.420 17,500 41,800 2.3886 0.913 0.913 0.936 0.902 0.928 45,614 0.9164 -0.83%
2012-04-17 0 2.400 2.360 2.440 - - 0 0 - 0.921 0.905 0.936 - - 0 - 0.00%
2012-04-16 0 2.400 2.350 2.400 2.350 2.400 32,500 76,750 2.3615 0.921 0.902 0.921 0.902 0.921 84,712 0.9060 0.42%
2012-04-13 0 2.390 2.370 2.470 2.390 2.410 52,500 125,925 2.3986 0.917 0.909 0.948 0.917 0.925 136,842 0.9202 -2.45%
2012-04-12 0 2.450 2.390 2.490 - - 0 0 - 0.940 0.917 0.955 - - 0 - 0.00%
2012-04-11 0 2.450 2.400 2.480 2.450 2.450 10,000 24,500 2.4500 0.940 0.921 0.951 0.940 0.940 26,065 0.9400 1.24%
2012-04-10 0 2.420 2.360 2.550 - - 0 0 - 0.928 0.905 0.978 - - 0 - 0.00%
2012-04-05 0 2.420 2.360 2.490 - - 2,500 6,050 2.4200 0.928 0.905 0.955 - - 6,516 0.9284 0.00%
2012-04-03 0 2.420 2.420 2.450 - - 0 0 - 0.928 0.928 0.940 - - 0 - 0.41%
2012-04-02 0 2.410 2.410 2.510 2.410 2.410 27,500 66,275 2.4100 0.925 0.925 0.963 0.925 0.925 71,679 0.9246 0.00%
2012-03-30 0 2.410 2.410 2.420 2.390 2.420 22,500 54,125 2.4056 0.925 0.925 0.928 0.917 0.928 58,647 0.9229 -0.41%
2012-03-29 0 2.420 2.400 2.420 2.420 2.430 22,500 54,625 2.4278 0.928 0.921 0.928 0.928 0.932 58,647 0.9314 -1.22%
2012-03-28 0 2.450 2.430 2.470 2.370 2.500 300,000 725,550 2.4185 0.940 0.932 0.948 0.909 0.959 781,955 0.9279 -6.84%
2012-03-27 0 2.630 2.630 2.700 - - 0 0 - 1.009 1.009 1.036 - - 0 - 0.77%
2012-03-26 0 2.610 2.500 2.650 - - 0 0 - 1.001 0.959 1.017 - - 0 - 0.00%
2012-03-23 0 2.610 2.500 2.630 - - 0 0 - 1.001 0.959 1.009 - - 0 - 0.00%
2012-03-22 0 2.610 2.520 2.660 2.610 2.610 7,500 19,575 2.6100 1.001 0.967 1.021 1.001 1.001 19,549 1.0013 0.00%
2012-03-21 0 2.610 2.520 2.610 - - 0 0 - 1.001 0.967 1.001 - - 0 - 0.00%
2012-03-20 0 2.610 2.560 2.660 - - 0 0 - 1.001 0.982 1.021 - - 0 - 0.00%
2012-03-19 0 2.610 2.520 2.610 2.610 2.620 57,500 150,150 2.6113 1.001 0.967 1.001 1.001 1.005 149,875 1.0018 1.16%
2012-03-16 0 2.580 2.570 2.660 - - 0 0 - 0.990 0.986 1.021 - - 0 - 0.00%
2012-03-15 0 2.580 2.580 2.660 2.560 2.570 15,000 38,500 2.5667 0.990 0.990 1.021 0.982 0.986 39,098 0.9847 -0.77%
2012-03-14 0 2.600 2.600 2.660 2.560 2.560 5,000 12,800 2.5600 0.997 0.997 1.021 0.982 0.982 13,033 0.9822 0.78%
2012-03-13 0 2.580 2.550 2.590 2.580 2.580 27,500 70,950 2.5800 0.990 0.978 0.994 0.990 0.990 71,679 0.9898 0.00%
2012-03-12 0 2.580 2.540 2.640 - - 0 0 - 0.990 0.974 1.013 - - 0 - 0.00%
2012-03-09 0 2.580 2.550 2.640 - - 0 0 - 0.990 0.978 1.013 - - 0 - 0.00%
2012-03-08 0 2.580 2.560 2.620 2.540 2.580 20,000 51,200 2.5600 0.990 0.982 1.005 0.974 0.990 52,130 0.9822 0.00%
2012-03-07 0 2.580 2.510 2.580 - - 0 0 - 0.990 0.963 0.990 - - 0 - -0.39%
2012-03-06 0 2.590 2.520 2.590 - - 0 0 - 0.994 0.967 0.994 - - 0 - 0.00%
2012-03-05 0 2.590 2.500 2.600 2.560 2.600 37,500 96,925 2.5847 0.994 0.959 0.997 0.982 0.997 97,744 0.9916 1.17%
2012-03-02 0 2.560 2.540 2.640 - - 0 0 - 0.982 0.974 1.013 - - 0 - 0.00%
2012-03-01 0 2.560 2.530 2.620 - - 0 0 - 0.982 0.971 1.005 - - 0 - 0.00%
2012-02-29 0 2.560 2.520 2.590 2.560 2.590 12,500 32,075 2.5660 0.982 0.967 0.994 0.982 0.994 32,581 0.9845 -1.16%
2012-02-28 0 2.590 2.510 2.600 2.590 2.590 10,000 25,900 2.5900 0.994 0.963 0.997 0.994 0.994 26,065 0.9937 -0.38%
2012-02-27 0 2.600 2.530 2.600 2.600 2.600 2,500 6,500 2.6000 0.997 0.971 0.997 0.997 0.997 6,516 0.9975 1.56%
2012-02-24 0 2.560 2.540 2.590 2.560 2.560 30,000 77,100 2.5700 0.982 0.974 0.994 0.982 0.982 78,195 0.9860 0.39%
2012-02-23 0 2.550 2.550 2.600 2.550 2.550 10,000 25,500 2.5500 0.978 0.978 0.997 0.978 0.978 26,065 0.9783 0.00%
2012-02-22 0 2.550 2.540 2.570 2.500 2.600 22,500 57,000 2.5333 0.978 0.974 0.986 0.959 0.997 58,647 0.9719 0.39%
2012-02-21 0 2.540 2.510 2.610 2.540 2.600 32,500 82,700 2.5446 0.974 0.963 1.001 0.974 0.997 84,712 0.9763 -0.78%
2012-02-20 0 2.560 2.540 2.560 2.560 2.600 42,500 109,300 2.5718 0.982 0.974 0.982 0.982 0.997 110,777 0.9867 -1.54%
2012-02-17 0 2.600 2.550 2.600 2.540 2.600 32,500 83,700 2.5754 0.997 0.978 0.997 0.974 0.997 84,712 0.9881 1.17%
2012-02-16 0 2.570 2.560 2.570 2.530 2.570 22,500 57,425 2.5522 0.986 0.982 0.986 0.971 0.986 58,647 0.9792 -0.77%
2012-02-15 0 2.590 2.490 2.590 2.590 2.590 20,000 51,800 2.5900 0.994 0.955 0.994 0.994 0.994 52,130 0.9937 0.39%
2012-02-14 0 2.580 2.500 2.580 2.590 2.590 2,500 6,475 2.5900 0.990 0.959 0.990 0.994 0.994 6,516 0.9937 1.57%
2012-02-13 0 2.540 2.480 2.560 - - 0 0 - 0.974 0.951 0.982 - - 0 - 0.00%
2012-02-10 0 2.540 2.520 2.540 2.520 2.540 17,500 44,225 2.5271 0.974 0.967 0.974 0.967 0.974 45,614 0.9695 0.40%
2012-02-09 0 2.530 2.480 2.540 2.530 2.530 10,000 25,300 2.5300 0.971 0.951 0.974 0.971 0.971 26,065 0.9706 0.00%
2012-02-08 0 2.530 2.510 2.530 2.480 2.530 112,500 280,275 2.4913 0.971 0.963 0.971 0.951 0.971 293,233 0.9558 1.20%
2012-02-07 0 2.500 2.460 2.500 2.500 2.500 10,000 25,000 2.5000 0.959 0.944 0.959 0.959 0.959 26,065 0.9591 0.81%
2012-02-06 0 2.480 2.470 2.520 2.480 2.590 92,500 234,475 2.5349 0.951 0.948 0.967 0.951 0.994 241,103 0.9725 0.00%
2012-02-03 0 2.480 2.450 2.480 - - 0 0 - 0.951 0.940 0.951 - - 0 - 0.00%
2012-02-02 0 2.480 2.440 2.480 2.440 2.480 40,000 97,525 2.4381 0.951 0.936 0.951 0.936 0.951 104,261 0.9354 2.48%
2012-02-01 0 2.420 2.420 2.460 2.410 2.410 50,000 120,500 2.4100 0.928 0.928 0.944 0.925 0.925 130,326 0.9246 -1.22%
2012-01-31 0 2.450 2.410 2.490 - - 0 0 - 0.940 0.925 0.955 - - 0 - 0.00%
2012-01-30 0 2.450 2.410 2.460 - - 0 0 - 0.940 0.925 0.944 - - 0 - 0.00%
2012-01-27 0 2.450 2.450 2.460 2.450 2.480 62,500 153,550 2.4568 0.940 0.940 0.944 0.940 0.951 162,907 0.9426 0.00%
2012-01-26 0 2.450 2.430 2.450 2.400 2.450 67,500 164,425 2.4359 0.940 0.932 0.940 0.921 0.940 175,940 0.9346 1.24%
2012-01-20 0 2.420 2.400 2.420 - - 0 0 - 0.928 0.921 0.928 - - 0 - -0.41%
2012-01-19 0 2.430 2.370 2.430 2.450 2.450 2,500 6,125 2.4500 0.932 0.909 0.932 0.940 0.940 6,516 0.9400 1.67%
2012-01-18 0 2.390 2.390 2.450 - - 0 0 - 0.917 0.917 0.940 - - 0 - 0.42%
2012-01-17 0 2.380 2.380 2.460 2.370 2.370 30,000 71,100 2.3700 0.913 0.913 0.944 0.909 0.909 78,195 0.9093 -0.83%
2012-01-16 0 2.400 2.400 2.440 - - 0 0 - 0.921 0.921 0.936 - - 0 - 0.00%
2012-01-13 0 2.400 2.380 2.430 2.380 2.380 15,000 35,700 2.3800 0.921 0.913 0.932 0.913 0.913 39,098 0.9131 0.84%
2012-01-12 0 2.380 2.370 2.430 2.380 2.380 20,000 47,600 2.3800 0.913 0.909 0.932 0.913 0.913 52,130 0.9131 -0.83%
2012-01-11 0 2.400 2.340 2.430 - - 0 0 - 0.921 0.898 0.932 - - 0 - 0.00%
2012-01-10 0 2.400 2.340 2.450 2.390 2.400 5,000 11,975 2.3950 0.921 0.898 0.940 0.917 0.921 13,033 0.9189 0.80%
2012-01-09 0 2.400 2.350 2.420 - - 0 0 - 0.913 0.894 0.921 - - 0 - 0.00%
2012-01-06 0 2.400 2.390 2.420 2.380 2.450 150,000 359,800 2.3987 0.913 0.910 0.921 0.906 0.933 394,097 0.9130 -0.41%
2012-01-05 0 2.410 2.390 2.420 2.410 2.430 22,500 54,425 2.4189 0.917 0.910 0.921 0.917 0.925 59,115 0.9207 0.00%
2012-01-04 0 2.410 2.400 2.430 2.400 2.410 20,000 48,100 2.4050 0.917 0.913 0.925 0.913 0.917 52,546 0.9154 0.42%
2012-01-03 0 2.400 2.380 2.420 2.400 2.400 27,500 66,000 2.4000 0.913 0.906 0.921 0.913 0.913 72,251 0.9135 0.00%
2011-12-30 0 2.400 2.390 2.400 2.370 2.440 325,000 779,925 2.3998 0.913 0.910 0.913 0.902 0.929 853,878 0.9134 -1.64%
2011-12-29 0 2.440 2.370 2.500 - - 0 0 - 0.929 0.902 0.952 - - 0 - 0.00%
2011-12-28 0 2.440 2.440 2.500 2.320 2.320 67,500 156,600 2.3200 0.929 0.929 0.952 0.883 0.883 177,344 0.8830 0.00%
2011-12-23 0 2.440 2.390 2.440 2.450 2.450 5,000 12,250 2.4500 0.929 0.910 0.929 0.933 0.933 13,137 0.9325 2.52%
2011-12-22 0 2.380 2.370 2.440 2.380 2.380 20,000 47,600 2.3800 0.906 0.902 0.929 0.906 0.906 52,546 0.9059 0.42%
2011-12-21 0 2.370 2.370 2.420 2.360 2.380 122,500 289,825 2.3659 0.902 0.902 0.921 0.898 0.906 321,846 0.9005 -0.42%
2011-12-20 0 2.380 2.360 2.380 - - 0 0 - 0.906 0.898 0.906 - - 0 - -0.42%
2011-12-19 0 2.390 2.360 2.390 2.360 2.390 75,000 177,300 2.3640 0.910 0.898 0.910 0.898 0.910 197,049 0.8998 -2.05%
2011-12-16 0 2.440 2.370 2.460 2.430 2.460 110,000 268,200 2.4382 0.929 0.902 0.936 0.925 0.936 289,005 0.9280 0.41%
2011-12-15 0 2.430 2.320 2.440 - - 0 0 - 0.925 0.883 0.929 - - 0 - 0.00%
2011-12-14 0 2.430 2.320 2.450 - - 0 0 - 0.925 0.883 0.933 - - 0 - 0.00%
2011-12-13 0 2.430 2.340 2.430 - - 0 0 - 0.925 0.891 0.925 - - 0 - 0.00%
2011-12-12 0 2.430 2.360 2.440 - - 0 0 - 0.925 0.898 0.929 - - 0 - 0.00%
2011-12-09 0 2.430 2.430 2.470 2.380 2.400 15,000 35,900 2.3933 0.925 0.925 0.940 0.906 0.913 39,410 0.9109 0.00%
2011-12-08 0 2.430 2.430 2.480 2.420 2.420 30,000 72,600 2.4200 0.925 0.925 0.944 0.921 0.921 78,819 0.9211 0.41%
2011-12-07 0 2.420 2.420 2.470 2.400 2.400 2,500 6,000 2.4000 0.921 0.921 0.940 0.913 0.913 6,568 0.9135 0.00%
2011-12-06 0 2.420 2.400 2.460 - - 0 0 - 0.921 0.913 0.936 - - 0 - 0.00%
2011-12-05 0 2.420 2.370 2.480 - - 0 0 - 0.921 0.902 0.944 - - 0 - 0.00%
2011-12-02 0 2.420 2.420 2.470 2.370 2.440 62,500 150,000 2.4000 0.921 0.921 0.940 0.902 0.929 164,207 0.9135 0.83%
2011-12-01 0 2.400 2.400 2.460 2.400 2.400 12,500 30,000 2.4000 0.913 0.913 0.936 0.913 0.913 32,841 0.9135 -1.64%
2011-11-30 0 2.440 2.440 2.540 2.400 2.410 35,000 84,075 2.4021 0.929 0.929 0.967 0.913 0.917 91,956 0.9143 -0.41%
2011-11-29 0 2.450 2.400 2.450 - - 0 0 - 0.933 0.913 0.933 - - 0 - 0.00%
2011-11-28 0 2.450 2.330 2.450 2.470 2.470 10,000 24,700 2.4700 0.933 0.887 0.933 0.940 0.940 26,273 0.9401 -0.81%
2011-11-25 0 2.470 2.280 2.470 - - 0 0 - 0.940 0.868 0.940 - - 0 - 0.00%
2011-11-24 0 2.470 2.330 2.470 - - 25,000 61,750 2.4700 0.940 0.887 0.940 - - 65,683 0.9401 0.00%
2011-11-23 0 2.470 2.300 2.480 - - 0 0 - 0.940 0.875 0.944 - - 0 - 0.00%
2011-11-22 0 2.470 2.290 2.470 - - 0 0 - 0.940 0.872 0.940 - - 0 - -0.40%
2011-11-21 0 2.480 2.320 2.480 - - 0 0 - 0.944 0.883 0.944 - - 0 - 0.00%
2011-11-18 0 2.480 2.320 2.480 2.270 2.480 40,000 92,900 2.3225 0.944 0.883 0.944 0.864 0.944 105,093 0.8840 2.06%
2011-11-17 0 2.430 2.350 2.450 - - 0 0 - 0.925 0.894 0.933 - - 0 - 0.00%
2011-11-16 0 2.430 2.330 2.500 - - 0 0 - 0.925 0.887 0.952 - - 0 - 0.00%
2011-11-15 0 2.430 2.370 2.490 - - 0 0 - 0.925 0.902 0.948 - - 0 - 0.00%
2011-11-14 0 2.430 2.420 2.430 2.430 2.450 37,500 91,500 2.4400 0.925 0.921 0.925 0.925 0.933 98,524 0.9287 0.41%
2011-11-11 0 2.420 2.400 2.450 2.420 2.420 10,000 24,200 2.4200 0.921 0.913 0.933 0.921 0.921 26,273 0.9211 0.00%
2011-11-10 0 2.420 2.370 2.420 - - 0 0 - 0.921 0.902 0.921 - - 0 - -0.41%
2011-11-09 0 2.430 2.380 2.470 - - 0 0 - 0.925 0.906 0.940 - - 0 - 0.00%
2011-11-08 0 2.430 2.400 2.450 - - 0 0 - 0.925 0.913 0.933 - - 0 - 0.00%
2011-11-07 0 2.430 2.410 2.440 2.410 2.430 30,000 72,550 2.4183 0.925 0.917 0.929 0.917 0.925 78,819 0.9205 0.83%
2011-11-04 0 2.410 2.410 2.450 - - 0 0 - 0.917 0.917 0.933 - - 0 - 0.00%
2011-11-03 0 2.410 2.400 2.410 2.400 2.410 32,500 78,200 2.4062 0.917 0.913 0.917 0.913 0.917 85,388 0.9158 0.42%
2011-11-02 0 2.400 2.400 2.450 2.400 2.430 12,500 30,300 2.4240 0.913 0.913 0.933 0.913 0.925 32,841 0.9226 0.00%
2011-11-01 0 2.400 2.400 2.490 - - 0 0 - 0.913 0.913 0.948 - - 0 - 0.00%
2011-10-31 0 2.400 2.400 2.490 - - 0 0 - 0.913 0.913 0.948 - - 0 - 0.00%
2011-10-28 0 2.400 2.400 2.460 2.390 2.390 10,000 23,900 2.3900 0.913 0.913 0.936 0.910 0.910 26,273 0.9097 -2.44%
2011-10-27 0 2.460 2.450 2.480 2.460 2.540 65,000 161,950 2.4915 0.936 0.933 0.944 0.936 0.967 170,776 0.9483 1.23%
2011-10-26 0 2.430 2.420 2.430 2.430 2.430 32,500 78,975 2.4300 0.925 0.921 0.925 0.925 0.925 85,388 0.9249 -0.41%
2011-10-25 0 2.440 2.430 2.440 2.410 2.470 87,500 214,275 2.4489 0.929 0.925 0.929 0.917 0.940 229,890 0.9321 1.67%
2011-10-24 0 2.400 2.400 2.450 2.400 2.400 10,000 24,000 2.4000 0.913 0.913 0.933 0.913 0.913 26,273 0.9135 0.00%
2011-10-21 0 2.400 2.320 2.400 2.350 2.400 25,000 59,000 2.3600 0.913 0.883 0.913 0.894 0.913 65,683 0.8983 0.42%
2011-10-20 0 2.390 2.290 2.390 2.450 2.460 12,500 30,725 2.4580 0.910 0.872 0.910 0.933 0.936 32,841 0.9356 1.27%
2011-10-19 0 2.360 2.360 2.380 2.360 2.360 70,000 165,200 2.3600 0.898 0.898 0.906 0.898 0.898 183,912 0.8983 0.00%
2011-10-18 0 2.360 2.270 2.370 - - 0 0 - 0.898 0.864 0.902 - - 0 - 0.00%
2011-10-17 0 2.360 2.360 2.400 2.360 2.360 5,000 11,800 2.3600 0.898 0.898 0.913 0.898 0.898 13,137 0.8983 0.85%
2011-10-14 0 2.340 2.340 2.370 2.340 2.420 52,500 123,350 2.3495 0.891 0.891 0.902 0.891 0.921 137,934 0.8943 -1.27%
2011-10-13 0 2.370 2.370 2.390 2.320 2.390 75,000 177,725 2.3697 0.902 0.902 0.910 0.883 0.910 197,049 0.9019 0.42%
2011-10-12 0 2.360 2.310 2.360 2.360 2.370 30,000 70,950 2.3650 0.898 0.879 0.898 0.898 0.902 78,819 0.9002 0.85%
2011-10-11 0 2.340 2.300 2.340 2.380 2.380 37,500 88,550 2.3613 0.891 0.875 0.891 0.906 0.906 98,524 0.8988 3.08%
2011-10-10 0 2.270 2.270 2.300 2.260 2.270 25,000 56,550 2.2620 0.864 0.864 0.875 0.860 0.864 65,683 0.8610 -1.73%
2011-10-07 0 2.310 2.260 2.350 2.300 2.320 115,000 265,600 2.3096 0.879 0.860 0.894 0.875 0.883 302,141 0.8791 3.59%
2011-10-06 0 2.230 2.230 2.300 - - 0 0 - 0.849 0.849 0.875 - - 0 - 0.00%
2011-10-04 0 2.230 2.220 2.280 2.230 2.310 30,000 67,350 2.2450 0.849 0.845 0.868 0.849 0.879 78,819 0.8545 0.90%
2011-10-03 0 2.210 2.210 2.280 2.210 2.290 75,000 169,350 2.2580 0.841 0.841 0.868 0.841 0.872 197,049 0.8594 -3.91%
2011-09-30 0 2.300 2.300 2.340 2.300 2.350 30,000 69,600 2.3200 0.875 0.875 0.891 0.875 0.894 78,819 0.8830 -2.13%
2011-09-28 0 2.350 2.350 2.360 2.340 2.350 67,500 158,550 2.3489 0.894 0.894 0.898 0.891 0.894 177,344 0.8940 2.17%
2011-09-27 0 2.300 2.300 2.350 2.300 2.310 95,000 218,600 2.3011 0.875 0.875 0.894 0.875 0.879 249,595 0.8758 -0.86%
2011-09-26 0 2.320 2.280 2.320 2.290 2.460 110,000 256,400 2.3309 0.883 0.868 0.883 0.872 0.936 289,005 0.8872 -5.31%
2011-09-23 0 2.450 2.300 2.450 2.290 2.470 385,000 882,700 2.2927 0.933 0.875 0.933 0.872 0.940 1,011,517 0.8726 -1.29%
2011-09-22 0 2.500 2.480 2.580 2.500 2.550 135,000 338,000 2.5037 0.945 0.937 0.975 0.945 0.964 357,260 0.9461 -4.21%
2011-09-21 0 2.610 2.500 2.610 2.600 2.610 55,000 143,425 2.6077 0.986 0.945 0.986 0.982 0.986 145,550 0.9854 1.56%
2011-09-20 0 2.570 2.500 2.570 - - 0 0 - 0.971 0.945 0.971 - - 0 - -0.77%
2011-09-19 0 2.590 2.500 2.590 - - 0 0 - 0.979 0.945 0.979 - - 0 - -0.38%
2011-09-16 0 2.600 2.560 2.600 - - 0 0 - 0.982 0.967 0.982 - - 0 - -0.38%
2011-09-15 0 2.610 2.520 2.610 2.650 2.650 25,000 66,250 2.6500 0.986 0.952 0.986 1.001 1.001 66,159 1.0014 4.40%
2011-09-14 0 2.500 2.500 2.700 2.500 2.500 20,000 50,000 2.5000 0.945 0.945 1.020 0.945 0.945 52,927 0.9447 -3.10%
2011-09-12 0 2.580 2.560 2.590 2.560 2.600 80,000 205,750 2.5719 0.975 0.967 0.979 0.967 0.982 211,710 0.9719 -1.90%
2011-09-09 0 2.630 2.630 2.670 - - 0 0 - 0.994 0.994 1.009 - - 0 - 0.00%
2011-09-08 0 2.630 2.630 2.650 2.630 2.630 25,000 65,750 2.6300 0.994 0.994 1.001 0.994 0.994 66,159 0.9938 0.38%
2011-09-07 0 2.620 2.620 2.650 2.590 2.610 25,000 65,150 2.6060 0.990 0.990 1.001 0.979 0.986 66,159 0.9847 -1.50%
2011-09-06 0 2.660 2.600 2.660 2.620 2.660 122,500 323,500 2.6408 1.005 0.982 1.005 0.990 1.005 324,180 0.9979 1.53%
2011-09-05 0 2.620 2.620 2.670 2.620 2.630 70,000 183,900 2.6271 0.990 0.990 1.009 0.990 0.994 185,246 0.9927 -2.96%
2011-09-02 0 2.700 2.660 2.700 - - 0 0 - 1.020 1.005 1.020 - - 0 - -0.37%
2011-09-01 0 2.710 2.660 2.710 2.650 2.750 70,000 188,000 2.6857 1.024 1.005 1.024 1.001 1.039 185,246 1.0149 1.50%
2011-08-31 0 2.670 2.670 2.710 2.670 2.700 110,000 294,075 2.6734 1.009 1.009 1.024 1.009 1.020 291,101 1.0102 -0.37%
2011-08-30 0 2.680 2.680 2.690 2.630 2.700 55,000 146,450 2.6627 1.013 1.013 1.016 0.994 1.020 145,550 1.0062 0.00%
2011-08-29 0 2.680 2.590 2.700 2.680 2.680 10,000 26,800 2.6800 1.013 0.979 1.020 1.013 1.013 26,464 1.0127 -1.47%
2011-08-26 0 2.720 2.660 2.730 2.680 2.720 137,500 373,600 2.7171 1.028 1.005 1.032 1.013 1.028 363,876 1.0267 2.26%
2011-08-25 0 2.660 2.660 2.730 2.650 2.700 35,000 94,250 2.6929 1.005 1.005 1.032 1.001 1.020 92,623 1.0176 -1.48%
2011-08-24 0 2.700 2.630 2.700 - - 0 0 - 1.020 0.994 1.020 - - 0 - 0.00%
2011-08-23 0 2.700 2.640 2.700 2.700 2.700 10,000 27,000 2.7000 1.020 0.998 1.020 1.020 1.020 26,464 1.0203 1.89%
2011-08-22 0 2.650 2.640 2.700 2.650 2.650 10,000 26,500 2.6500 1.001 0.998 1.020 1.001 1.001 26,464 1.0014 -1.85%
2011-08-19 0 2.700 2.700 2.790 2.660 2.700 20,000 53,800 2.6900 1.020 1.020 1.054 1.005 1.020 52,927 1.0165 -1.82%
2011-08-18 0 2.750 2.700 2.780 - - 0 0 - 1.039 1.020 1.050 - - 0 - 0.00%
2011-08-17 0 2.750 2.740 2.790 2.740 2.750 25,000 68,700 2.7480 1.039 1.035 1.054 1.035 1.039 66,159 1.0384 1.85%
2011-08-16 0 2.700 2.700 2.750 - - 0 0 - 1.020 1.020 1.039 - - 0 - 0.00%
2011-08-15 0 2.700 2.700 2.750 2.700 2.760 45,000 123,300 2.7400 1.020 1.020 1.039 1.020 1.043 119,087 1.0354 1.12%
2011-08-12 0 2.670 2.670 2.690 2.670 2.670 20,000 53,400 2.6700 1.009 1.009 1.016 1.009 1.009 52,927 1.0089 0.38%
2011-08-11 0 2.660 2.660 2.680 2.640 2.700 325,000 871,500 2.6815 1.005 1.005 1.013 0.998 1.020 860,070 1.0133 0.76%
2011-08-10 0 2.640 2.610 2.640 2.640 2.650 112,700 298,541 2.6490 0.998 0.986 0.998 0.998 1.001 298,246 1.0010 6.02%
2011-08-09 0 2.490 2.450 2.580 2.410 2.600 292,500 742,100 2.5371 0.941 0.926 0.975 0.911 0.982 774,063 0.9587 -4.60%
2011-08-08 0 2.610 2.610 2.690 2.500 2.690 300,000 783,425 2.6114 0.986 0.986 1.016 0.945 1.016 793,911 0.9868 -5.43%
2011-08-05 0 2.760 2.600 2.760 2.720 2.780 27,500 75,700 2.7527 1.043 0.982 1.043 1.028 1.050 72,775 1.0402 1.10%
2011-08-04 0 2.730 2.710 2.770 2.730 2.790 70,000 191,900 2.7414 1.032 1.024 1.047 1.032 1.054 185,246 1.0359 -0.36%
2011-08-03 0 2.740 2.710 2.740 2.740 2.750 47,500 130,425 2.7458 1.035 1.024 1.035 1.035 1.039 125,703 1.0376 -0.72%
2011-08-02 0 2.760 2.730 2.760 2.770 2.780 50,000 138,800 2.7760 1.043 1.032 1.043 1.047 1.050 132,319 1.0490 0.00%
2011-08-01 0 2.760 2.730 2.760 - - 0 0 - 1.043 1.032 1.043 - - 0 - 0.00%
2011-07-29 0 2.760 2.760 2.810 - - 0 0 - 1.043 1.043 1.062 - - 0 - 0.36%
2011-07-28 0 2.750 2.740 2.790 - - 0 0 - 1.039 1.035 1.054 - - 0 - 0.00%
2011-07-27 0 2.750 2.750 2.790 2.750 2.750 130,000 357,500 2.7500 1.039 1.039 1.054 1.039 1.039 344,028 1.0392 0.00%
2011-07-26 0 2.750 2.750 2.790 - - 0 0 - 1.039 1.039 1.054 - - 0 - 0.73%
2011-07-25 0 2.730 2.730 2.780 2.730 2.730 82,500 225,225 2.7300 1.032 1.032 1.050 1.032 1.032 218,326 1.0316 0.00%
2011-07-22 0 2.730 2.730 2.770 2.730 2.730 150,000 409,500 2.7300 1.032 1.032 1.047 1.032 1.032 396,956 1.0316 -0.73%
2011-07-21 0 2.750 2.720 2.750 2.700 2.750 100,000 272,600 2.7260 1.039 1.028 1.039 1.020 1.039 264,637 1.0301 0.36%
2011-07-20 0 2.740 2.730 2.790 2.740 2.750 42,500 117,850 2.7729 1.035 1.032 1.054 1.035 1.039 112,471 1.0478 -2.14%
2011-07-19 0 2.800 2.810 2.830 2.740 2.750 25,000 68,625 2.7450 1.058 1.062 1.069 1.035 1.039 66,159 1.0373 0.00%
2011-07-18 0 2.800 2.800 2.850 2.780 2.800 172,500 480,425 2.7851 1.058 1.058 1.077 1.050 1.058 456,499 1.0524 -2.78%
2011-07-15 0 2.880 2.800 2.880 2.880 2.880 5,000 14,400 2.8800 1.088 1.058 1.088 1.088 1.088 13,232 1.0883 0.70%
2011-07-14 0 2.890 2.860 2.890 2.830 2.890 35,000 100,225 2.8636 1.081 1.070 1.081 1.058 1.081 93,595 1.0708 0.35%
2011-07-13 0 2.880 2.850 2.880 2.820 2.880 107,500 308,000 2.8651 1.077 1.066 1.077 1.055 1.077 287,469 1.0714 1.05%
2011-07-12 0 2.850 2.810 2.860 2.790 2.850 145,000 409,625 2.8250 1.066 1.051 1.070 1.043 1.066 387,749 1.0564 2.15%
2011-07-11 0 2.790 2.780 2.800 2.790 2.790 30,000 83,700 2.7900 1.043 1.040 1.047 1.043 1.043 80,224 1.0433 -0.36%
2011-07-08 0 2.800 2.800 2.820 2.800 2.800 5,000 14,000 2.8000 1.047 1.047 1.055 1.047 1.047 13,371 1.0471 0.00%
2011-07-07 0 2.800 2.800 2.820 2.790 2.820 25,000 70,350 2.8140 1.047 1.047 1.055 1.043 1.055 66,853 1.0523 0.00%
2011-07-06 0 2.800 2.790 2.810 2.790 2.800 125,000 349,975 2.7998 1.047 1.043 1.051 1.043 1.047 334,266 1.0470 -0.36%
2011-07-05 0 2.810 2.790 2.810 2.810 2.820 35,000 98,375 2.8107 1.051 1.043 1.051 1.051 1.055 93,595 1.0511 -0.35%
2011-07-04 0 2.820 2.800 2.820 2.800 2.820 80,000 225,300 2.8163 1.055 1.047 1.055 1.047 1.055 213,930 1.0531 0.36%
2011-06-30 0 2.810 2.800 2.840 - - 0 0 - 1.051 1.047 1.062 - - 0 - 0.00%
2011-06-29 0 2.810 2.800 2.820 - - 0 0 - 1.051 1.047 1.055 - - 0 - 0.00%
2011-06-28 0 2.810 2.800 2.810 2.800 2.810 47,500 133,150 2.8032 1.051 1.047 1.051 1.047 1.051 127,021 1.0483 0.72%
2011-06-27 0 2.790 2.760 2.790 2.750 2.790 35,000 97,150 2.7757 1.043 1.032 1.043 1.028 1.043 93,595 1.0380 1.45%
2011-06-24 0 2.750 2.750 2.800 2.740 2.750 30,000 82,400 2.7467 1.028 1.028 1.047 1.025 1.028 80,224 1.0271 -1.79%
2011-06-23 0 2.800 2.770 2.800 2.750 2.800 67,500 186,150 2.7578 1.047 1.036 1.047 1.028 1.047 180,504 1.0313 0.00%
2011-06-22 0 2.800 2.790 2.800 2.800 2.800 122,500 343,000 2.8000 1.047 1.043 1.047 1.047 1.047 327,581 1.0471 -1.06%
2011-06-21 0 2.830 2.780 2.830 2.720 2.850 27,500 76,875 2.7955 1.058 1.040 1.058 1.017 1.066 73,539 1.0454 0.60%
2011-06-20 0 2.900 2.860 2.900 2.860 2.940 60,000 174,000 2.9000 1.052 1.037 1.052 1.037 1.066 165,410 1.0519 2.11%
2011-06-17 0 2.840 2.840 2.900 2.840 2.870 255,000 728,800 2.8580 1.030 1.030 1.052 1.030 1.041 702,993 1.0367 -2.07%
2011-06-16 0 2.900 2.870 2.940 - - 0 0 - 1.052 1.041 1.066 - - 0 - 0.00%
2011-06-15 0 2.900 2.880 2.940 2.900 2.900 60,000 174,000 2.9000 1.052 1.045 1.066 1.052 1.052 165,410 1.0519 -0.68%
2011-06-14 0 2.920 2.890 2.940 2.900 2.950 132,500 386,800 2.9192 1.059 1.048 1.066 1.052 1.070 365,281 1.0589 0.69%
2011-06-13 0 2.900 2.900 2.940 2.850 2.850 2,500 7,125 2.8500 1.052 1.052 1.066 1.034 1.034 6,892 1.0338 -1.36%
2011-06-10 0 2.940 2.900 2.940 2.940 2.940 30,000 88,200 2.9400 1.066 1.052 1.066 1.066 1.066 82,705 1.0664 0.34%
2011-06-09 0 2.930 2.890 2.940 2.930 2.930 15,000 43,950 2.9300 1.063 1.048 1.066 1.063 1.063 41,353 1.0628 0.69%
2011-06-08 0 2.910 2.890 2.930 - - 0 0 - 1.056 1.048 1.063 - - 0 - 0.00%
2011-06-07 0 2.910 2.900 2.940 2.910 2.910 15,000 43,650 2.9100 1.056 1.052 1.066 1.056 1.056 41,353 1.0556 0.00%
2011-06-03 0 2.910 2.910 2.940 2.910 2.980 20,000 58,900 2.9450 1.056 1.056 1.066 1.056 1.081 55,137 1.0683 -0.34%
2011-06-02 0 2.920 2.890 2.930 2.920 2.930 62,500 182,800 2.9248 1.059 1.048 1.063 1.059 1.063 172,302 1.0609 0.00%
2011-06-01 0 2.920 2.920 2.940 2.920 2.930 72,500 211,850 2.9221 1.059 1.059 1.066 1.059 1.063 199,870 1.0599 0.00%
2011-05-31 0 2.920 2.900 2.920 2.920 2.920 35,000 102,200 2.9200 1.059 1.052 1.059 1.059 1.059 96,489 1.0592 0.00%
2011-05-30 0 2.920 2.880 2.920 2.940 2.940 10,000 29,400 2.9400 1.059 1.045 1.059 1.066 1.066 27,568 1.0664 -0.34%
2011-05-27 0 2.930 2.890 2.930 2.930 2.940 15,000 44,000 2.9333 1.063 1.048 1.063 1.063 1.066 41,353 1.0640 1.03%
2011-05-26 0 2.900 2.900 2.960 - - 0 0 - 1.052 1.052 1.074 - - 0 - 0.00%
2011-05-25 0 2.900 2.860 2.920 - - 0 0 - 1.052 1.037 1.059 - - 0 - 0.00%
2011-05-24 0 2.900 2.900 2.920 2.900 2.900 20,000 58,000 2.9000 1.052 1.052 1.059 1.052 1.052 55,137 1.0519 1.40%
2011-05-23 0 2.860 2.860 2.940 2.860 2.870 20,000 57,225 2.8613 1.037 1.037 1.066 1.037 1.041 55,137 1.0379 -1.38%
2011-05-20 0 2.900 2.900 2.910 2.900 2.900 5,000 14,500 2.9000 1.052 1.052 1.056 1.052 1.052 13,784 1.0519 0.35%
2011-05-19 0 2.890 2.890 2.900 2.870 2.890 40,000 115,400 2.8850 1.048 1.048 1.052 1.041 1.048 110,273 1.0465 -0.34%
2011-05-18 0 2.900 2.890 2.920 2.880 2.920 60,000 174,000 2.9000 1.052 1.048 1.059 1.045 1.059 165,410 1.0519 0.35%
2011-05-17 0 2.890 2.860 2.890 - - 20,000 57,600 2.8800 1.048 1.037 1.048 - - 55,137 1.0447 -0.34%
2011-05-16 0 2.900 2.860 2.910 2.850 2.900 260,000 743,700 2.8604 1.052 1.037 1.056 1.034 1.052 716,777 1.0376 -0.34%
2011-05-13 0 2.910 2.910 2.920 - - 0 0 - 1.056 1.056 1.059 - - 0 - 0.34%
2011-05-12 0 2.900 2.870 2.920 2.880 2.900 40,000 115,600 2.8900 1.052 1.041 1.059 1.045 1.052 110,273 1.0483 -1.02%
2011-05-11 0 2.930 2.900 2.930 2.920 2.930 7,500 21,925 2.9233 1.063 1.052 1.063 1.059 1.063 20,676 1.0604 0.34%
2011-05-09 0 2.920 2.900 2.920 2.860 2.920 30,000 86,850 2.8950 1.059 1.052 1.059 1.037 1.059 82,705 1.0501 -1.35%
2011-05-06 0 2.960 2.950 2.960 2.950 2.960 5,000 14,775 2.9550 1.074 1.070 1.074 1.070 1.074 13,784 1.0719 0.34%
2011-05-05 0 2.950 2.920 2.980 - - 0 0 - 1.070 1.059 1.081 - - 0 - 0.00%
2011-05-04 0 2.950 2.920 2.980 - - 0 0 - 1.070 1.059 1.081 - - 0 - 0.00%
2011-05-03 0 2.950 2.920 2.980 - - 0 0 - 1.070 1.059 1.081 - - 0 - 0.00%
2011-04-29 0 2.950 2.920 2.960 - - 0 0 - 1.070 1.059 1.074 - - 0 - 0.00%
2011-04-28 0 2.950 2.920 2.970 - - 0 0 - 1.070 1.059 1.077 - - 0 - 0.00%
2011-04-27 0 2.950 2.930 2.980 2.950 2.950 20,000 59,000 2.9500 1.070 1.063 1.081 1.070 1.070 55,137 1.0701 0.34%
2011-04-26 0 2.940 2.930 2.980 - - 0 0 - 1.066 1.063 1.081 - - 0 - 0.00%
2011-04-21 0 2.940 2.940 2.960 2.940 2.940 30,000 88,400 2.9467 1.066 1.066 1.074 1.066 1.066 82,705 1.0689 -0.34%
2011-04-20 0 2.950 2.940 2.990 2.950 2.950 22,500 66,375 2.9500 1.070 1.066 1.085 1.070 1.070 62,029 1.0701 0.34%
2011-04-19 0 2.940 2.940 2.990 2.940 2.950 30,000 88,350 2.9450 1.066 1.066 1.085 1.066 1.070 82,705 1.0683 -1.34%
2011-04-18 0 2.980 2.950 2.990 - - 0 0 - 1.081 1.070 1.085 - - 0 - 0.00%
2011-04-15 0 2.980 2.930 2.980 - - 0 0 - 1.081 1.063 1.081 - - 0 - 0.00%
2011-04-14 0 2.980 2.940 2.980 2.990 2.990 10,000 29,900 2.9900 1.081 1.066 1.081 1.085 1.085 27,568 1.0846 -0.67%
2011-04-13 0 3.000 2.950 3.000 2.960 3.000 45,000 133,550 2.9678 1.088 1.070 1.088 1.074 1.088 124,058 1.0765 0.67%
2011-04-12 0 2.980 2.940 2.980 2.980 2.980 10,000 29,800 2.9800 1.081 1.066 1.081 1.081 1.081 27,568 1.0810 0.00%
2011-04-11 0 2.980 2.950 2.980 - - 0 0 - 1.081 1.070 1.081 - - 0 - 0.00%
2011-04-08 0 2.980 2.950 2.980 2.980 3.010 142,500 427,350 2.9989 1.081 1.070 1.081 1.081 1.092 392,849 1.0878 0.68%
2011-04-07 0 2.960 2.910 2.990 2.950 2.960 30,000 88,750 2.9583 1.074 1.056 1.085 1.070 1.074 82,705 1.0731 -0.34%
2011-04-06 0 2.970 2.920 2.980 2.940 2.970 130,000 384,400 2.9569 1.077 1.059 1.081 1.066 1.077 358,388 1.0726 0.68%
2011-04-04 0 2.950 2.890 2.970 2.850 3.000 77,500 227,250 2.9323 1.070 1.048 1.077 1.034 1.088 213,655 1.0636 1.03%
2011-04-01 0 2.920 2.880 3.000 2.920 2.920 5,000 14,600 2.9200 1.059 1.045 1.088 1.059 1.059 13,784 1.0592 0.69%
2011-03-31 0 2.900 2.870 2.900 2.900 2.900 32,500 94,250 2.9000 1.052 1.041 1.052 1.052 1.052 89,597 1.0519 -0.34%
2011-03-30 0 2.910 2.900 2.920 2.910 2.910 10,000 29,100 2.9100 1.056 1.052 1.059 1.056 1.056 27,568 1.0556 0.34%
2011-03-29 0 2.900 2.870 2.900 2.900 2.910 75,000 217,750 2.9033 1.052 1.041 1.052 1.052 1.056 206,763 1.0531 0.00%
2011-03-28 0 2.900 2.840 2.900 2.910 2.910 10,000 29,100 2.9100 1.052 1.030 1.052 1.056 1.056 27,568 1.0556 1.05%
2011-03-25 0 2.870 2.870 2.920 2.860 2.920 132,500 381,100 2.8762 1.041 1.041 1.059 1.037 1.059 365,281 1.0433 -1.03%
2011-03-24 0 2.900 2.880 2.900 2.900 2.920 80,000 232,150 2.9019 1.052 1.045 1.052 1.052 1.059 220,547 1.0526 0.00%
2011-03-23 0 2.900 2.880 2.900 2.820 2.900 27,500 79,025 2.8736 1.052 1.045 1.052 1.023 1.052 75,813 1.0424 0.00%
2011-03-22 0 2.900 2.860 2.900 2.900 2.900 17,500 50,750 2.9000 1.052 1.037 1.052 1.052 1.052 48,245 1.0519 0.35%
2011-03-21 0 2.890 2.850 2.890 2.890 2.910 70,000 202,875 2.8982 1.048 1.034 1.048 1.048 1.056 192,978 1.0513 0.00%
2011-03-18 0 2.890 2.850 2.890 2.890 2.890 10,000 28,900 2.8900 1.048 1.034 1.048 1.048 1.048 27,568 1.0483 -0.69%
2011-03-17 0 2.910 2.860 2.910 2.850 2.910 115,000 330,025 2.8698 1.056 1.037 1.056 1.034 1.056 317,036 1.0410 0.69%
2011-03-16 0 2.890 2.850 2.890 2.900 2.900 10,000 29,000 2.9000 1.048 1.034 1.048 1.052 1.052 27,568 1.0519 1.40%
2011-03-15 0 2.850 2.850 2.880 2.840 2.850 85,000 241,850 2.8453 1.034 1.034 1.045 1.030 1.034 234,331 1.0321 -1.72%
2011-03-14 0 2.900 2.870 2.900 2.900 2.910 105,000 304,725 2.9021 1.052 1.041 1.052 1.052 1.056 289,468 1.0527 1.75%
2011-03-11 0 2.850 2.840 2.930 2.830 2.950 40,000 114,275 2.8569 1.034 1.030 1.063 1.027 1.070 110,273 1.0363 -1.04%
2011-03-10 0 2.880 2.870 2.900 2.860 2.880 60,000 171,800 2.8633 1.045 1.041 1.052 1.037 1.045 165,410 1.0386 -0.69%
2011-03-09 0 2.900 2.900 2.910 - - 0 0 - 1.052 1.052 1.056 - - 0 - 0.35%
2011-03-08 0 2.890 2.870 2.920 2.890 2.900 57,500 166,300 2.8922 1.048 1.041 1.059 1.048 1.052 158,518 1.0491 0.00%
2011-03-07 0 2.890 2.880 2.910 2.880 2.900 322,500 932,425 2.8912 1.048 1.045 1.056 1.045 1.052 889,079 1.0488 -1.37%
2011-03-04 0 2.930 2.900 2.940 2.920 2.970 67,500 197,675 2.9285 1.063 1.052 1.066 1.059 1.077 186,086 1.0623 -1.35%
2011-03-03 0 2.970 2.920 2.970 2.970 2.970 5,000 14,850 2.9700 1.077 1.059 1.077 1.077 1.077 13,784 1.0773 0.00%
2011-03-02 0 2.970 2.970 2.980 2.910 2.920 30,000 87,400 2.9133 1.077 1.077 1.081 1.056 1.059 82,705 1.0568 1.02%
2011-03-01 0 2.940 2.910 2.960 - - 0 0 - 1.066 1.056 1.074 - - 0 - 0.00%
2011-02-28 0 2.940 2.940 2.960 - - 0 0 - 1.066 1.066 1.074 - - 0 - 0.34%
2011-02-25 0 2.930 2.900 2.930 2.930 2.950 17,500 51,325 2.9329 1.063 1.052 1.063 1.063 1.070 48,245 1.0638 1.03%
2011-02-24 0 2.900 2.900 2.910 2.900 2.900 25,000 72,500 2.9000 1.052 1.052 1.056 1.052 1.052 68,921 1.0519 0.00%
2011-02-23 0 2.900 2.900 2.940 2.890 2.900 30,000 86,800 2.8933 1.052 1.052 1.066 1.048 1.052 82,705 1.0495 -0.68%
2011-02-22 0 2.920 2.900 2.920 2.850 2.940 140,000 405,400 2.8957 1.059 1.052 1.059 1.034 1.066 385,957 1.0504 -1.02%
2011-02-21 0 2.950 2.900 2.990 2.930 2.950 25,000 73,450 2.9380 1.070 1.052 1.085 1.063 1.070 68,921 1.0657 1.37%
2011-02-18 0 2.910 2.880 2.930 2.910 2.930 147,500 429,775 2.9137 1.056 1.045 1.063 1.056 1.063 406,633 1.0569 0.34%
2011-02-17 0 2.900 2.900 2.940 2.880 2.890 82,500 238,150 2.8867 1.052 1.052 1.066 1.045 1.048 227,439 1.0471 0.35%
2011-02-16 0 2.890 2.890 2.940 2.870 2.940 22,500 64,750 2.8778 1.048 1.048 1.066 1.041 1.066 62,029 1.0439 -1.37%
2011-02-15 0 2.930 2.900 2.930 - - 0 0 - 1.063 1.052 1.063 - - 0 - -0.68%
2011-02-14 0 2.950 2.930 2.970 2.950 2.950 10,000 29,500 2.9500 1.070 1.063 1.077 1.070 1.070 27,568 1.0701 0.34%
2011-02-11 0 2.940 2.930 2.950 2.780 2.940 162,500 470,075 2.8928 1.066 1.063 1.070 1.008 1.066 447,986 1.0493 1.38%
2011-02-10 0 2.900 2.900 2.970 2.900 2.970 7,500 21,925 2.9233 1.052 1.052 1.077 1.052 1.077 20,676 1.0604 -2.36%
2011-02-09 0 2.970 2.950 2.970 - - 0 0 - 1.077 1.070 1.077 - - 0 - 0.00%
2011-02-08 0 2.970 2.950 2.970 2.950 3.000 87,500 258,800 2.9577 1.077 1.070 1.077 1.070 1.088 241,223 1.0729 1.02%
2011-02-07 0 2.940 2.940 3.010 2.940 2.940 32,500 95,550 2.9400 1.066 1.066 1.092 1.066 1.066 89,597 1.0664 -0.34%
2011-02-02 0 2.950 2.950 3.000 - - 2,500 7,500 3.0000 1.070 1.070 1.088 - - 6,892 1.0882 0.00%
2011-02-01 0 2.950 2.940 2.950 2.930 2.950 17,500 51,425 2.9386 1.070 1.066 1.070 1.063 1.070 48,245 1.0659 0.68%
2011-01-31 0 2.930 2.910 3.000 - - 0 0 - 1.063 1.056 1.088 - - 0 - 0.00%
2011-01-28 0 2.930 2.930 2.950 2.920 2.930 70,000 204,800 2.9257 1.063 1.063 1.070 1.059 1.063 192,978 1.0613 -0.68%
2011-01-27 0 2.950 2.940 3.000 2.950 2.950 10,000 29,500 2.9500 1.070 1.066 1.088 1.070 1.070 27,568 1.0701 -1.67%
2011-01-26 0 3.000 2.940 3.000 - - 0 0 - 1.088 1.066 1.088 - - 0 - 0.00%
2011-01-25 0 3.000 2.960 3.020 2.930 3.000 12,500 36,800 2.9440 1.088 1.074 1.095 1.063 1.088 34,460 1.0679 0.00%
2011-01-24 0 3.000 2.930 3.000 - - 0 0 - 1.088 1.063 1.088 - - 0 - 0.00%
2011-01-21 0 3.000 2.960 3.000 2.960 3.030 102,500 308,300 3.0078 1.088 1.074 1.088 1.074 1.099 282,576 1.0910 -0.66%
2011-01-20 0 3.020 2.940 3.020 3.000 3.020 205,000 616,100 3.0054 1.095 1.066 1.095 1.088 1.095 565,151 1.0902 0.67%
2011-01-19 0 3.000 2.950 3.000 2.980 3.000 290,000 867,800 2.9924 1.088 1.070 1.088 1.081 1.088 799,482 1.0855 1.35%
2011-01-18 0 2.960 2.920 2.970 2.960 2.960 125,000 370,000 2.9600 1.074 1.059 1.077 1.074 1.074 344,604 1.0737 0.34%
2011-01-17 0 2.950 2.910 2.960 2.900 2.950 117,500 344,350 2.9306 1.070 1.056 1.074 1.052 1.070 323,928 1.0630 0.00%
2011-01-14 0 2.950 2.910 2.950 2.890 2.950 197,500 579,975 2.9366 1.070 1.056 1.070 1.048 1.070 544,475 1.0652 1.72%
2011-01-13 0 2.900 2.900 2.920 2.880 2.920 52,500 151,725 2.8900 1.052 1.052 1.059 1.045 1.059 144,734 1.0483 -0.34%
2011-01-12 0 2.910 2.890 2.910 2.890 2.910 65,000 188,950 2.9069 1.056 1.048 1.056 1.048 1.056 179,194 1.0544 0.69%
2011-01-11 0 2.890 2.870 2.910 - - 0 0 - 1.048 1.041 1.056 - - 0 - 0.00%
2011-01-10 0 2.890 2.860 2.900 2.810 2.900 60,000 170,050 2.8342 1.048 1.037 1.052 1.019 1.052 165,410 1.0281 -0.34%
2011-01-07 0 2.900 2.870 2.900 2.900 2.900 90,000 261,000 2.9000 1.052 1.041 1.052 1.052 1.052 248,115 1.0519 0.35%
2011-01-06 0 2.890 2.870 2.900 - - 0 0 - 1.048 1.041 1.052 - - 0 - 0.00%
2011-01-05 0 2.890 2.890 2.900 2.890 2.910 52,500 152,400 2.9029 1.048 1.048 1.052 1.048 1.056 144,734 1.0530 -0.69%
2011-01-04 0 2.910 2.900 2.920 2.900 2.930 62,500 182,150 2.9144 1.056 1.052 1.059 1.052 1.063 172,302 1.0572 0.34%
2011-01-03 0 2.900 2.900 2.920 2.900 2.900 15,000 43,500 2.9000 1.052 1.052 1.059 1.052 1.052 41,353 1.0519 0.00%
2010-12-31 0 2.900 2.880 2.920 - - 0 0 - 1.052 1.045 1.059 - - 0 - 0.00%
2010-12-30 0 2.900 2.880 2.900 2.870 2.900 27,500 79,150 2.8782 1.052 1.045 1.052 1.041 1.052 75,813 1.0440 -1.06%
2010-12-29 0 2.950 2.900 2.970 2.900 2.950 170,000 499,800 2.9400 1.063 1.045 1.070 1.045 1.063 471,700 1.0596 3.51%
2010-12-28 0 2.850 2.850 2.900 2.850 2.900 52,500 151,250 2.8810 1.027 1.027 1.045 1.027 1.045 145,672 1.0383 -1.04%
2010-12-24 0 2.880 2.880 2.960 2.880 2.880 40,000 115,200 2.8800 1.038 1.038 1.067 1.038 1.038 110,988 1.0379 0.00%
2010-12-23 0 2.880 2.880 2.980 2.880 2.880 5,000 14,400 2.8800 1.038 1.038 1.074 1.038 1.038 13,874 1.0379 -0.69%
2010-12-22 0 2.900 2.900 2.970 2.850 2.920 70,000 203,700 2.9100 1.045 1.045 1.070 1.027 1.052 194,229 1.0488 -1.02%
2010-12-21 0 2.930 2.850 2.930 2.960 2.960 5,000 14,800 2.9600 1.056 1.027 1.056 1.067 1.067 13,874 1.0668 2.81%
2010-12-20 0 2.850 2.850 2.910 2.850 2.850 110,000 313,500 2.8500 1.027 1.027 1.049 1.027 1.027 305,218 1.0271 -0.35%
2010-12-17 0 2.860 2.860 2.940 2.840 2.850 102,500 292,075 2.8495 1.031 1.031 1.060 1.024 1.027 284,407 1.0270 -1.04%
2010-12-16 0 2.890 2.890 2.970 2.890 2.900 90,000 260,500 2.8944 1.042 1.042 1.070 1.042 1.045 249,723 1.0432 -0.34%
2010-12-15 0 2.900 2.900 2.960 2.900 2.910 35,000 101,650 2.9043 1.045 1.045 1.067 1.045 1.049 97,115 1.0467 0.35%
2010-12-14 0 2.890 2.890 2.960 2.890 2.930 307,500 899,275 2.9245 1.042 1.042 1.067 1.042 1.056 853,222 1.0540 -2.03%
2010-12-13 0 2.950 2.950 2.970 2.910 2.990 47,500 139,675 2.9405 1.063 1.063 1.070 1.049 1.078 131,798 1.0598 0.34%
2010-12-10 0 2.940 2.910 2.990 2.870 2.940 42,500 124,250 2.9235 1.060 1.049 1.078 1.034 1.060 117,925 1.0536 1.38%
2010-12-09 0 2.900 2.900 2.950 2.880 2.950 117,500 341,625 2.9074 1.045 1.045 1.063 1.038 1.063 326,028 1.0478 -0.68%
2010-12-08 0 2.920 2.870 2.920 2.850 2.940 60,000 173,450 2.8908 1.052 1.034 1.052 1.027 1.060 166,482 1.0419 0.00%
2010-12-07 0 2.920 2.910 2.930 2.920 3.000 210,000 626,650 2.9840 1.052 1.049 1.056 1.052 1.081 582,688 1.0754 0.00%
2010-12-06 0 2.920 2.900 2.930 2.900 2.920 92,500 268,650 2.9043 1.052 1.045 1.056 1.045 1.052 256,660 1.0467 0.69%
2010-12-03 0 2.900 2.840 2.900 2.900 2.900 17,500 50,000 2.8571 1.045 1.024 1.045 1.045 1.045 48,557 1.0297 0.00%
2010-12-02 0 2.900 2.880 2.900 2.880 3.000 157,500 462,700 2.9378 1.045 1.038 1.045 1.038 1.081 437,016 1.0588 -1.02%
2010-12-01 0 2.930 2.910 2.950 2.800 3.060 637,500 1,872,375 2.9371 1.056 1.049 1.063 1.009 1.103 1,768,875 1.0585 6.16%
2010-11-30 0 2.760 2.760 2.790 - - 0 0 - 0.995 0.995 1.006 - - 0 - 0.00%
2010-11-29 0 2.760 2.760 2.800 2.760 2.760 55,000 151,800 2.7600 0.995 0.995 1.009 0.995 0.995 152,609 0.9947 0.00%
2010-11-26 0 2.760 2.750 2.780 2.750 2.760 145,000 399,850 2.7576 0.995 0.991 1.002 0.991 0.995 402,332 0.9938 1.10%
2010-11-25 0 2.730 2.730 2.790 2.710 2.770 97,500 268,675 2.7556 0.984 0.984 1.006 0.977 0.998 270,534 0.9931 -0.73%
2010-11-24 0 2.750 2.750 2.770 2.710 2.760 67,500 185,375 2.7463 0.991 0.991 0.998 0.977 0.995 187,293 0.9898 0.00%
2010-11-23 0 2.750 2.740 2.790 2.750 2.760 225,000 619,075 2.7514 0.991 0.987 1.006 0.991 0.995 624,309 0.9916 0.00%
2010-11-22 0 2.750 2.750 2.800 2.750 2.750 17,500 48,125 2.7500 0.991 0.991 1.009 0.991 0.991 48,557 0.9911 -0.72%
2010-11-19 0 2.770 2.770 2.800 2.750 2.800 22,500 62,750 2.7889 0.998 0.998 1.009 0.991 1.009 62,431 1.0051 0.73%
2010-11-18 0 2.750 2.750 2.800 2.750 2.750 20,000 55,000 2.7500 0.991 0.991 1.009 0.991 0.991 55,494 0.9911 0.00%
2010-11-17 0 2.750 2.700 2.750 2.690 2.750 27,500 74,825 2.7209 0.991 0.973 0.991 0.969 0.991 76,304 0.9806 0.00%
2010-11-16 0 2.750 2.750 2.800 2.730 2.790 90,000 248,100 2.7567 0.991 0.991 1.009 0.984 1.006 249,723 0.9935 -1.79%
2010-11-15 0 2.800 2.800 2.860 2.800 2.820 35,000 98,500 2.8143 1.009 1.009 1.031 1.009 1.016 97,115 1.0143 0.00%
2010-11-12 0 2.800 2.800 2.860 2.780 2.820 45,000 125,375 2.7861 1.009 1.009 1.031 1.002 1.016 124,862 1.0041 -1.06%
2010-11-11 0 2.830 2.820 2.880 2.700 2.870 161,500 454,430 2.8138 1.020 1.016 1.038 0.973 1.034 448,115 1.0141 1.80%
2010-11-10 0 2.780 2.760 2.800 2.780 2.780 95,000 264,100 2.7800 1.002 0.995 1.009 1.002 1.002 263,597 1.0019 0.00%
2010-11-09 0 2.780 2.740 2.800 - - 0 0 - 1.002 0.987 1.009 - - 0 - 0.00%
2010-11-08 0 2.780 2.740 2.800 2.670 2.780 192,500 531,400 2.7605 1.002 0.987 1.009 0.962 1.002 534,131 0.9949 0.72%
2010-11-05 0 2.760 2.730 2.760 2.700 2.800 195,000 534,400 2.7405 0.995 0.984 0.995 0.973 1.009 541,068 0.9877 0.00%
2010-11-04 0 2.760 2.760 2.770 2.700 2.760 385,000 1,057,125 2.7458 0.995 0.995 0.998 0.973 0.995 1,068,261 0.9896 2.99%
2010-11-03 0 2.680 2.680 2.720 2.680 2.730 115,000 312,225 2.7150 0.966 0.966 0.980 0.966 0.984 319,091 0.9785 0.00%
2010-11-02 0 2.680 2.680 2.710 2.680 2.680 17,500 46,900 2.6800 0.966 0.966 0.977 0.966 0.966 48,557 0.9659 0.00%
2010-11-01 0 2.680 2.680 2.690 2.610 2.680 145,000 387,750 2.6741 0.966 0.966 0.969 0.941 0.966 402,332 0.9638 1.90%
2010-10-29 0 2.630 2.630 2.650 2.610 2.630 7,500 19,675 2.6233 0.948 0.948 0.955 0.941 0.948 20,810 0.9454 -0.75%
2010-10-28 0 2.650 2.640 2.660 2.610 2.690 50,000 132,850 2.6570 0.955 0.951 0.959 0.941 0.969 138,735 0.9576 -1.49%
2010-10-27 0 2.690 2.690 2.710 2.680 2.730 110,000 296,200 2.6927 0.969 0.969 0.977 0.966 0.984 305,218 0.9705 -1.47%
2010-10-26 0 2.730 2.690 2.730 2.690 2.750 77,500 210,825 2.7203 0.984 0.969 0.984 0.969 0.991 215,040 0.9804 0.74%
2010-10-25 0 2.710 2.660 2.710 2.650 2.730 210,000 567,050 2.7002 0.977 0.959 0.977 0.955 0.984 582,688 0.9732 2.26%
2010-10-22 0 2.650 2.620 2.650 2.650 2.650 2,500 6,625 2.6500 0.955 0.944 0.955 0.955 0.955 6,937 0.9551 0.00%
2010-10-21 0 2.650 2.630 2.650 2.650 2.650 25,000 66,250 2.6500 0.955 0.948 0.955 0.955 0.955 69,368 0.9551 1.53%
2010-10-20 0 2.610 2.610 2.650 2.600 2.600 495,000 1,287,000 2.6000 0.941 0.941 0.955 0.937 0.937 1,373,479 0.9370 -1.51%
2010-10-19 0 2.650 2.650 2.660 2.590 2.660 268,000 706,080 2.6346 0.955 0.955 0.959 0.933 0.959 743,621 0.9495 1.92%
2010-10-18 0 2.600 2.600 2.640 2.600 2.650 225,000 591,450 2.6287 0.937 0.937 0.951 0.937 0.955 624,309 0.9474 -2.99%
2010-10-15 0 2.680 2.650 2.680 2.650 2.700 137,500 365,500 2.6582 0.966 0.955 0.966 0.955 0.973 381,522 0.9580 0.00%
2010-10-14 0 2.680 2.650 2.690 2.600 2.680 355,000 940,300 2.6487 0.966 0.955 0.969 0.937 0.966 985,020 0.9546 3.08%
2010-10-13 0 2.600 2.600 2.630 2.600 2.600 175,000 455,000 2.6000 0.937 0.937 0.948 0.937 0.937 485,573 0.9370 0.00%
2010-10-12 0 2.600 2.600 2.630 2.560 2.560 20,000 51,200 2.5600 0.937 0.937 0.948 0.923 0.923 55,494 0.9226 -1.89%
2010-10-11 0 2.650 2.650 2.660 2.540 2.660 407,500 1,070,250 2.6264 0.955 0.955 0.959 0.915 0.959 1,130,692 0.9465 4.33%
2010-10-08 0 2.540 2.540 2.560 2.540 2.540 12,500 31,750 2.5400 0.915 0.915 0.923 0.915 0.915 34,684 0.9154 0.00%
2010-10-07 0 2.540 2.530 2.550 - - 0 0 - 0.915 0.912 0.919 - - 0 - 0.00%
2010-10-06 0 2.540 2.540 2.570 2.530 2.570 95,000 242,350 2.5511 0.915 0.915 0.926 0.912 0.926 263,597 0.9194 0.40%
2010-10-05 0 2.530 2.530 2.590 - - 0 0 - 0.912 0.912 0.933 - - 0 - 0.40%
2010-10-04 0 2.520 2.520 2.600 2.510 2.510 35,000 87,850 2.5100 0.908 0.908 0.937 0.905 0.905 97,115 0.9046 -0.79%
2010-09-30 0 2.540 2.540 2.550 2.510 2.540 40,000 100,950 2.5238 0.915 0.915 0.919 0.905 0.915 110,988 0.9096 0.00%
2010-09-29 0 2.540 2.530 2.590 2.540 2.560 80,000 203,700 2.5463 0.915 0.912 0.933 0.915 0.923 221,976 0.9177 -0.78%
2010-09-28 0 2.560 2.540 2.600 2.560 2.560 100,000 256,000 2.5600 0.923 0.915 0.937 0.923 0.923 277,471 0.9226 -2.29%
2010-09-27 0 2.620 2.590 2.640 2.550 2.640 812,000 2,129,890 2.6230 0.944 0.933 0.951 0.919 0.951 2,253,061 0.9453 4.38%
2010-09-24 0 2.510 2.510 2.600 2.510 2.600 62,500 158,325 2.5332 0.905 0.905 0.937 0.905 0.937 173,419 0.9130 -3.46%
2010-09-22 0 2.600 2.590 2.600 2.530 2.600 400,000 1,033,575 2.5839 0.937 0.933 0.937 0.912 0.937 1,109,882 0.9312 2.77%
2010-09-21 0 2.530 2.530 2.550 2.530 2.550 509,000 1,296,725 2.5476 0.912 0.912 0.919 0.912 0.919 1,412,325 0.9181 1.93%
2010-09-20 0 2.500 2.500 2.550 2.500 2.550 545,000 1,371,825 2.5171 0.895 0.895 0.912 0.895 0.912 1,523,181 0.9006 0.00%
2010-09-17 0 2.500 2.450 2.500 2.450 2.500 520,000 1,288,125 2.4772 0.895 0.877 0.895 0.877 0.895 1,453,311 0.8863 2.04%
2010-09-16 0 2.450 2.390 2.450 2.410 2.460 128,200 314,049 2.4497 0.877 0.855 0.877 0.862 0.880 358,297 0.8765 2.08%
2010-09-15 0 2.400 2.380 2.420 2.400 2.440 95,000 228,850 2.4089 0.859 0.852 0.866 0.859 0.873 265,509 0.8619 -1.64%
2010-09-14 0 2.440 2.400 2.440 2.440 2.450 37,500 91,600 2.4427 0.873 0.859 0.873 0.873 0.877 104,806 0.8740 0.00%
2010-09-13 0 2.440 2.410 2.440 2.440 2.460 110,000 269,050 2.4459 0.873 0.862 0.873 0.873 0.880 307,431 0.8752 0.00%
2010-09-10 0 2.440 2.400 2.440 2.400 2.440 90,000 216,675 2.4075 0.873 0.859 0.873 0.859 0.873 251,535 0.8614 -0.41%
2010-09-09 0 2.450 2.450 2.490 2.450 2.500 410,000 1,015,750 2.4774 0.877 0.877 0.891 0.877 0.895 1,145,879 0.8864 0.00%
2010-09-08 0 2.450 2.410 2.450 2.400 2.470 1,123,000 2,739,755 2.4397 0.877 0.862 0.877 0.859 0.884 3,138,592 0.8729 2.08%
2010-09-07 0 2.400 2.400 2.410 2.300 2.410 655,000 1,566,300 2.3913 0.859 0.859 0.862 0.823 0.862 1,830,612 0.8556 1.27%
2010-09-06 0 2.370 2.330 2.370 2.280 2.370 772,500 1,794,075 2.3224 0.848 0.834 0.848 0.816 0.848 2,159,005 0.8310 4.87%
2010-09-03 0 2.260 2.250 2.260 2.250 2.260 117,500 265,125 2.2564 0.809 0.805 0.809 0.805 0.809 328,392 0.8073 0.44%
2010-09-02 0 2.250 2.250 2.270 2.250 2.260 142,500 321,125 2.2535 0.805 0.805 0.812 0.805 0.809 398,263 0.8063 0.00%
2010-09-01 0 2.250 2.220 2.250 2.250 2.250 15,000 33,750 2.2500 0.805 0.794 0.805 0.805 0.805 41,922 0.8051 1.35%
2010-08-31 0 2.220 2.210 2.230 2.210 2.220 67,500 149,275 2.2115 0.794 0.791 0.798 0.791 0.794 188,651 0.7913 -0.45%
2010-08-30 0 2.230 2.220 2.260 2.200 2.230 55,000 121,875 2.2159 0.798 0.794 0.809 0.787 0.798 153,716 0.7929 0.00%
2010-08-27 0 2.230 2.230 2.250 2.220 2.220 37,500 83,250 2.2200 0.798 0.798 0.805 0.794 0.794 104,806 0.7943 0.00%
2010-08-26 0 2.230 2.220 2.260 2.230 2.240 172,500 384,775 2.2306 0.798 0.794 0.809 0.798 0.801 482,108 0.7981 -0.89%
2010-08-25 0 2.250 2.240 2.260 2.250 2.270 50,000 112,575 2.2515 0.805 0.801 0.809 0.805 0.812 139,741 0.8056 -0.88%
2010-08-24 0 2.270 2.250 2.270 2.230 2.270 147,500 331,025 2.2442 0.812 0.805 0.812 0.798 0.812 412,237 0.8030 0.89%
2010-08-23 0 2.250 2.250 2.260 2.250 2.260 25,000 56,300 2.2520 0.805 0.805 0.809 0.805 0.809 69,871 0.8058 -0.44%
2010-08-20 0 2.260 2.230 2.280 - - 0 0 - 0.809 0.798 0.816 - - 0 - 0.00%
2010-08-19 0 2.260 2.250 2.280 2.260 2.260 20,000 45,200 2.2600 0.809 0.805 0.816 0.809 0.809 55,897 0.8086 0.44%
2010-08-18 0 2.250 2.250 2.280 2.250 2.250 25,000 56,250 2.2500 0.805 0.805 0.816 0.805 0.805 69,871 0.8051 0.00%
2010-08-17 0 2.250 2.250 2.280 2.200 2.240 60,000 133,600 2.2267 0.805 0.805 0.816 0.787 0.801 167,690 0.7967 0.45%
2010-08-16 0 2.240 2.240 2.290 2.240 2.250 95,000 213,450 2.2468 0.801 0.801 0.819 0.801 0.805 265,509 0.8039 -0.44%
2010-08-13 0 2.250 2.250 2.290 2.250 2.260 57,500 129,925 2.2596 0.805 0.805 0.819 0.805 0.809 160,703 0.8085 -0.44%
2010-08-12 0 2.260 2.260 2.290 2.230 2.230 57,500 128,225 2.2300 0.809 0.809 0.819 0.798 0.798 160,703 0.7979 -1.31%
2010-08-11 0 2.290 2.260 2.290 2.280 2.290 15,000 34,250 2.2833 0.819 0.809 0.819 0.816 0.819 41,922 0.8170 0.00%
2010-08-10 0 2.290 2.250 2.290 2.290 2.290 10,000 22,900 2.2900 0.819 0.805 0.819 0.819 0.819 27,948 0.8194 0.00%
2010-08-09 0 2.290 2.260 2.290 2.270 2.290 25,000 56,950 2.2780 0.819 0.809 0.819 0.812 0.819 69,871 0.8151 0.88%
2010-08-06 0 2.270 2.270 2.290 2.270 2.270 5,000 11,350 2.2700 0.812 0.812 0.819 0.812 0.812 13,974 0.8122 -0.87%
2010-08-05 0 2.290 2.270 2.290 2.270 2.290 88,800 202,451 2.2799 0.819 0.812 0.819 0.812 0.819 248,181 0.8157 0.88%
2010-08-04 0 2.270 2.260 2.290 2.260 2.290 147,500 334,775 2.2697 0.812 0.809 0.819 0.809 0.819 412,237 0.8121 -0.44%
2010-08-03 0 2.280 2.260 2.290 2.280 2.280 2,500 5,700 2.2800 0.816 0.809 0.819 0.816 0.816 6,987 0.8158 -0.44%
2010-08-02 0 2.290 2.250 2.300 - - 0 0 - 0.819 0.805 0.823 - - 0 - 0.00%
2010-07-30 0 2.290 2.290 2.300 - - 0 0 - 0.819 0.819 0.823 - - 0 - 0.44%
2010-07-29 0 2.280 2.280 2.300 2.240 2.280 52,500 118,600 2.2590 0.816 0.816 0.823 0.801 0.816 146,728 0.8083 -0.87%
2010-07-28 0 2.300 2.280 2.300 2.260 2.300 22,500 51,300 2.2800 0.823 0.816 0.823 0.809 0.823 62,884 0.8158 0.00%
2010-07-27 0 2.300 2.260 2.300 - - 0 0 - 0.823 0.809 0.823 - - 0 - 0.00%
2010-07-26 0 2.300 2.280 2.300 2.200 2.300 90,000 206,250 2.2917 0.823 0.816 0.823 0.787 0.823 251,535 0.8200 0.00%
2010-07-23 0 2.300 2.280 2.310 2.250 2.300 70,000 159,100 2.2729 0.823 0.816 0.827 0.805 0.823 195,638 0.8132 -0.86%
2010-07-22 0 2.320 2.290 2.320 - - 0 0 - 0.830 0.819 0.830 - - 0 - 0.00%
2010-07-21 0 2.320 2.250 2.320 2.290 2.320 12,500 28,700 2.2960 0.830 0.805 0.830 0.819 0.830 34,935 0.8215 0.00%
2010-07-20 0 2.320 2.260 2.320 - - 0 0 - 0.830 0.809 0.830 - - 0 - 0.00%
2010-07-19 0 2.320 2.270 2.320 2.320 2.320 2,500 5,800 2.3200 0.830 0.812 0.830 0.830 0.830 6,987 0.8301 0.87%
2010-07-16 0 2.300 2.290 2.300 2.260 2.300 120,000 274,800 2.2900 0.823 0.819 0.823 0.809 0.823 335,379 0.8194 0.00%
2010-07-15 0 2.300 2.290 2.340 - - 0 0 - 0.823 0.819 0.837 - - 0 - 0.00%
2010-07-14 0 2.300 2.300 2.340 2.300 2.300 27,500 63,250 2.3000 0.823 0.823 0.837 0.823 0.823 76,858 0.8229 -0.43%
2010-07-13 0 2.310 2.290 2.310 - - 0 0 - 0.827 0.819 0.827 - - 0 - -0.43%
2010-07-12 0 2.320 2.290 2.320 2.290 2.330 72,500 167,775 2.3141 0.830 0.819 0.830 0.819 0.834 202,625 0.8280 0.43%
2010-07-09 0 2.310 2.310 2.320 2.300 2.340 117,500 271,625 2.3117 0.827 0.827 0.830 0.823 0.837 328,392 0.8271 0.00%
2010-07-08 0 2.340 2.340 2.360 2.320 2.340 125,000 291,700 2.3336 0.827 0.827 0.834 0.819 0.827 353,891 0.8243 -0.43%
2010-07-07 0 2.350 2.350 2.380 - - 0 0 - 0.830 0.830 0.841 - - 0 - 0.00%
2010-07-06 0 2.350 2.350 2.380 2.350 2.350 50,000 117,500 2.3500 0.830 0.830 0.841 0.830 0.830 141,556 0.8301 0.00%
2010-07-05 0 2.350 2.350 2.400 2.280 2.450 297,500 715,475 2.4050 0.830 0.830 0.848 0.805 0.865 842,260 0.8495 2.62%
2010-07-02 0 2.290 2.290 2.330 2.270 2.270 5,000 11,350 2.2700 0.809 0.809 0.823 0.802 0.802 14,156 0.8018 -0.43%
2010-06-30 0 2.300 2.300 2.320 2.280 2.300 107,500 246,300 2.2912 0.812 0.812 0.819 0.805 0.812 304,346 0.8093 1.32%
2010-06-29 0 2.270 2.230 2.270 2.270 2.270 42,500 96,600 2.2729 0.802 0.788 0.802 0.802 0.802 120,323 0.8028 0.00%
2010-06-28 0 2.270 2.250 2.300 2.250 2.270 85,000 191,550 2.2535 0.802 0.795 0.812 0.795 0.802 240,646 0.7960 -2.16%
2010-06-25 0 2.320 2.290 2.320 2.280 2.320 130,000 299,450 2.3035 0.819 0.809 0.819 0.805 0.819 368,046 0.8136 0.43%
2010-06-24 0 2.310 2.280 2.310 - - 0 0 - 0.816 0.805 0.816 - - 0 - 0.00%
2010-06-23 0 2.310 2.280 2.310 2.300 2.330 100,000 231,650 2.3165 0.816 0.805 0.816 0.812 0.823 283,112 0.8182 0.43%
2010-06-22 0 2.300 2.250 2.300 2.300 2.320 52,500 121,600 2.3162 0.812 0.795 0.812 0.812 0.819 148,634 0.8181 -0.86%
2010-06-21 0 2.320 2.280 2.320 2.250 2.320 95,000 218,475 2.2997 0.819 0.805 0.819 0.795 0.819 268,957 0.8123 1.75%
2010-06-18 0 2.280 2.240 2.280 2.280 2.280 10,000 22,800 2.2800 0.805 0.791 0.805 0.805 0.805 28,311 0.8053 0.00%
2010-06-17 0 2.280 2.280 2.320 2.220 2.300 95,000 212,650 2.2384 0.805 0.805 0.819 0.784 0.812 268,957 0.7906 -0.87%
2010-06-15 0 2.300 2.250 2.340 2.240 2.300 465,000 1,056,575 2.2722 0.812 0.795 0.827 0.791 0.812 1,316,473 0.8026 5.02%
2010-06-14 0 2.190 2.190 2.230 2.090 2.250 212,500 464,675 2.1867 0.774 0.774 0.788 0.738 0.795 601,614 0.7724 -1.79%
2010-06-11 0 2.230 2.230 2.260 2.180 2.260 232,500 516,500 2.2215 0.788 0.788 0.798 0.770 0.798 658,236 0.7847 -2.75%
2010-06-10 0 2.380 2.370 2.380 2.350 2.380 150,000 356,250 2.3750 0.810 0.807 0.810 0.800 0.810 440,781 0.8082 -0.83%
2010-06-09 0 2.400 2.350 2.400 2.340 2.400 492,500 1,172,575 2.3809 0.817 0.800 0.817 0.796 0.817 1,447,232 0.8102 1.69%
2010-06-08 0 2.360 2.360 2.370 2.300 2.360 342,500 800,650 2.3377 0.803 0.803 0.807 0.783 0.803 1,006,451 0.7955 0.00%
2010-06-07 0 2.360 2.270 2.360 2.220 2.360 170,000 398,050 2.3415 0.803 0.772 0.803 0.755 0.803 499,552 0.7968 0.00%
2010-06-04 0 2.360 2.310 2.360 2.290 2.370 310,000 724,800 2.3381 0.803 0.786 0.803 0.779 0.807 910,948 0.7957 2.61%
2010-06-03 0 2.300 2.220 2.300 2.220 2.380 42,500 97,950 2.3047 0.783 0.755 0.783 0.755 0.810 124,888 0.7843 4.55%
2010-06-02 0 2.200 2.180 2.220 2.200 2.200 17,500 38,500 2.2000 0.749 0.742 0.755 0.749 0.749 51,424 0.7487 -0.90%
2010-06-01 0 2.220 2.210 2.220 2.200 2.220 40,000 88,550 2.2138 0.755 0.752 0.755 0.749 0.755 117,542 0.7533 0.91%
2010-05-31 0 2.200 2.180 2.240 2.200 2.200 92,500 203,500 2.2000 0.749 0.742 0.762 0.749 0.749 271,815 0.7487 0.00%
2010-05-28 0 2.200 2.190 2.200 2.200 2.240 52,500 116,275 2.2148 0.749 0.745 0.749 0.749 0.762 154,273 0.7537 0.00%
2010-05-27 0 2.200 2.200 2.210 2.180 2.240 72,500 159,025 2.1934 0.749 0.749 0.752 0.742 0.762 213,044 0.7464 -1.79%
2010-05-26 0 2.240 2.130 2.240 2.150 2.250 285,000 632,950 2.2209 0.762 0.725 0.762 0.732 0.766 837,484 0.7558 4.19%
2010-05-25 0 2.150 2.090 2.210 2.050 2.200 72,500 152,750 2.1069 0.732 0.711 0.752 0.698 0.749 213,044 0.7170 -2.27%
2010-05-24 0 2.200 2.190 2.200 2.190 2.200 25,000 54,950 2.1980 0.749 0.745 0.749 0.745 0.749 73,464 0.7480 0.00%
2010-05-20 0 2.200 2.170 2.220 2.200 2.200 30,000 66,000 2.2000 0.749 0.738 0.755 0.749 0.749 88,156 0.7487 0.00%
2010-05-19 0 2.200 2.180 2.220 2.180 2.220 100,000 221,100 2.2110 0.749 0.742 0.755 0.742 0.755 293,854 0.7524 -2.65%
2010-05-18 0 2.260 2.260 2.290 2.050 2.300 308,100 695,336 2.2569 0.769 0.769 0.779 0.698 0.783 905,365 0.7680 -0.44%
2010-05-17 0 2.270 2.190 2.270 - - 0 0 - 0.772 0.745 0.772 - - 0 - -1.30%
2010-05-14 0 2.300 2.260 2.310 2.280 2.310 267,500 614,550 2.2974 0.783 0.769 0.786 0.776 0.786 786,060 0.7818 2.22%
2010-05-13 0 2.250 2.230 2.250 2.240 2.290 322,500 730,300 2.2645 0.766 0.759 0.766 0.762 0.779 947,680 0.7706 3.21%
2010-05-12 0 2.180 2.180 2.220 2.160 2.180 35,000 76,000 2.1714 0.742 0.742 0.755 0.735 0.742 102,849 0.7389 0.00%
2010-05-11 0 2.180 2.120 2.180 2.180 2.240 142,500 315,300 2.2126 0.742 0.721 0.742 0.742 0.762 418,742 0.7530 -2.68%
2010-05-10 0 2.240 2.220 2.250 2.200 2.250 102,500 228,500 2.2293 0.762 0.755 0.766 0.749 0.766 301,201 0.7586 2.75%
2010-05-07 0 2.180 2.130 2.180 2.100 2.190 370,000 796,425 2.1525 0.742 0.725 0.742 0.715 0.745 1,087,260 0.7325 -0.91%
2010-05-06 0 2.200 2.200 2.250 2.200 2.330 442,500 995,425 2.2495 0.749 0.749 0.766 0.749 0.793 1,300,305 0.7655 -5.98%
2010-05-05 0 2.340 2.330 2.340 2.310 2.350 262,500 611,050 2.3278 0.796 0.793 0.796 0.786 0.800 771,367 0.7922 -2.09%
2010-05-04 0 2.390 2.360 2.400 2.350 2.400 917,500 2,190,500 2.3875 0.813 0.803 0.817 0.800 0.817 2,696,112 0.8125 2.14%
2010-05-03 0 2.340 2.340 2.360 2.280 2.360 875,000 2,031,125 2.3213 0.796 0.796 0.803 0.776 0.803 2,571,224 0.7899 3.54%
2010-04-30 0 2.260 2.220 2.270 2.200 2.270 617,500 1,389,225 2.2498 0.769 0.755 0.772 0.749 0.772 1,814,549 0.7656 1.80%
2010-04-29 0 2.220 2.190 2.220 2.200 2.220 147,500 325,350 2.2058 0.755 0.745 0.755 0.749 0.755 433,435 0.7506 0.00%
2010-04-28 0 2.220 2.220 2.250 2.200 2.250 168,500 373,645 2.2175 0.755 0.755 0.766 0.749 0.766 495,144 0.7546 -1.77%
2010-04-27 0 2.260 2.210 2.260 2.200 2.260 405,000 908,425 2.2430 0.769 0.752 0.769 0.749 0.769 1,190,109 0.7633 0.89%
2010-04-26 0 2.240 2.210 2.250 2.150 2.260 1,147,500 2,563,350 2.2339 0.762 0.752 0.766 0.732 0.769 3,371,977 0.7602 3.70%
2010-04-23 0 2.160 2.150 2.180 2.070 2.210 1,717,500 3,717,600 2.1645 0.735 0.732 0.742 0.704 0.752 5,046,945 0.7366 2.37%
2010-04-22 0 2.110 2.100 2.110 2.000 2.120 536,000 1,118,325 2.0864 0.718 0.715 0.718 0.681 0.721 1,575,058 0.7100 0.48%
2010-04-21 0 2.100 2.090 2.100 2.050 2.100 822,500 1,713,475 2.0833 0.715 0.711 0.715 0.698 0.715 2,416,951 0.7089 3.96%
2010-04-20 0 2.020 2.000 2.020 1.950 2.030 577,500 1,154,800 1.9997 0.687 0.681 0.687 0.664 0.691 1,697,008 0.6805 3.59%
2010-04-19 0 1.950 1.930 1.950 1.950 2.000 182,500 356,000 1.9507 0.664 0.657 0.664 0.664 0.681 536,284 0.6638 -2.99%
2010-04-16 0 2.010 1.960 2.010 1.940 2.020 412,500 823,350 1.9960 0.684 0.667 0.684 0.660 0.687 1,212,148 0.6792 -0.50%
2010-04-15 0 2.020 2.020 2.040 1.980 2.050 722,500 1,456,600 2.0161 0.687 0.687 0.694 0.674 0.698 2,123,096 0.6861 2.54%
2010-04-14 0 1.970 1.970 1.980 1.880 2.010 2,462,500 4,878,775 1.9812 0.670 0.670 0.674 0.640 0.684 7,236,159 0.6742 6.49%
2010-04-13 0 1.850 1.820 1.850 1.800 1.850 82,500 150,900 1.8291 0.630 0.619 0.630 0.613 0.630 242,430 0.6224 0.54%
2010-04-12 0 1.840 1.780 1.850 1.750 1.850 230,000 416,025 1.8088 0.626 0.606 0.630 0.596 0.630 675,865 0.6155 4.55%
2010-04-09 0 1.760 1.750 1.770 1.750 1.760 380,000 666,950 1.7551 0.599 0.596 0.602 0.596 0.599 1,116,646 0.5973 1.15%
2010-04-08 0 1.740 1.740 1.750 1.730 1.730 15,000 25,950 1.7300 0.592 0.592 0.596 0.589 0.589 44,078 0.5887 0.00%
2010-04-07 0 1.740 1.730 1.750 1.740 1.740 22,500 39,150 1.7400 0.592 0.589 0.596 0.592 0.592 66,117 0.5921 0.58%
2010-04-01 0 1.730 1.710 1.740 1.720 1.730 45,000 77,450 1.7211 0.589 0.582 0.592 0.585 0.589 132,234 0.5857 1.76%
2010-03-31 0 1.700 1.690 1.720 1.700 1.780 87,500 152,400 1.7417 0.579 0.575 0.585 0.579 0.606 257,122 0.5927 -1.16%
2010-03-30 0 1.720 1.700 1.730 1.700 1.790 102,500 176,475 1.7217 0.585 0.579 0.589 0.579 0.609 301,201 0.5859 0.58%
2010-03-29 0 1.710 1.710 1.740 1.700 1.740 352,500 603,850 1.7130 0.582 0.582 0.592 0.579 0.592 1,035,836 0.5830 -2.29%
2010-03-26 0 1.750 1.730 1.750 1.730 1.750 102,500 178,825 1.7446 0.596 0.589 0.596 0.589 0.596 301,201 0.5937 1.16%
2010-03-25 0 1.730 1.710 1.750 - - 0 0 - 0.589 0.582 0.596 - - 0 - 0.00%
2010-03-24 0 1.730 1.730 1.750 1.710 1.750 55,000 95,300 1.7327 0.589 0.589 0.596 0.582 0.596 161,620 0.5897 -1.14%
2010-03-23 0 1.750 1.720 1.750 1.710 1.750 82,500 141,175 1.7112 0.596 0.585 0.596 0.582 0.596 242,430 0.5823 2.34%
2010-03-22 0 1.710 1.710 1.750 1.710 1.720 152,500 260,975 1.7113 0.582 0.582 0.596 0.582 0.585 448,128 0.5824 -2.84%
2010-03-19 0 1.760 1.720 1.760 1.750 1.760 32,500 56,925 1.7515 0.599 0.585 0.599 0.596 0.599 95,503 0.5961 0.57%
2010-03-18 0 1.750 1.710 1.750 - - 0 0 - 0.596 0.582 0.596 - - 0 - 0.00%
2010-03-17 0 1.750 1.720 1.750 1.750 1.750 7,500 13,125 1.7500 0.596 0.585 0.596 0.596 0.596 22,039 0.5955 0.00%
2010-03-16 0 1.750 1.710 1.750 1.750 1.750 2,500 4,375 1.7500 0.596 0.582 0.596 0.596 0.596 7,346 0.5955 0.00%
2010-03-15 0 1.750 1.700 1.750 - - 0 0 - 0.596 0.579 0.596 - - 0 - 0.00%
2010-03-12 0 1.750 1.720 1.750 1.760 1.760 2,500 4,400 1.7600 0.596 0.585 0.596 0.599 0.599 7,346 0.5989 0.00%
2010-03-11 0 1.750 1.750 1.760 1.700 1.710 37,500 64,050 1.7080 0.596 0.596 0.599 0.579 0.582 110,195 0.5812 2.34%
2010-03-10 0 1.710 1.710 1.730 1.700 1.750 92,500 157,375 1.7014 0.582 0.582 0.589 0.579 0.596 271,815 0.5790 0.59%
2010-03-09 0 1.700 1.700 1.730 1.700 1.730 60,000 102,600 1.7100 0.579 0.579 0.589 0.579 0.589 176,313 0.5819 -1.73%
2010-03-08 0 1.730 1.720 1.730 1.740 1.770 35,000 61,525 1.7579 0.589 0.585 0.589 0.592 0.602 102,849 0.5982 0.00%
2010-03-05 0 1.730 1.730 1.770 1.730 1.730 10,000 17,300 1.7300 0.589 0.589 0.602 0.589 0.589 29,385 0.5887 0.00%
2010-03-04 0 1.730 1.700 1.730 1.710 1.740 83,500 143,890 1.7232 0.589 0.579 0.589 0.582 0.592 245,368 0.5864 0.00%
2010-03-03 0 1.730 1.710 1.750 - - 0 0 - 0.589 0.582 0.596 - - 0 - 0.00%
2010-03-02 0 1.730 1.710 1.740 1.700 1.730 65,000 111,875 1.7212 0.589 0.582 0.592 0.579 0.589 191,005 0.5857 1.76%
2010-03-01 0 1.700 1.700 1.770 1.680 1.700 152,500 258,450 1.6948 0.579 0.579 0.602 0.572 0.579 448,128 0.5767 1.19%
2010-02-26 0 1.680 1.660 1.680 1.650 1.690 130,000 216,000 1.6615 0.572 0.565 0.572 0.562 0.575 382,010 0.5654 3.07%
2010-02-25 0 1.630 1.630 1.650 1.630 1.630 50,000 81,500 1.6300 0.555 0.555 0.562 0.555 0.555 146,927 0.5547 -1.81%
2010-02-24 0 1.660 1.630 1.660 - - 0 0 - 0.565 0.555 0.565 - - 0 - 0.00%
2010-02-23 0 1.660 1.650 1.660 1.630 1.660 140,000 230,150 1.6439 0.565 0.562 0.565 0.555 0.565 411,396 0.5594 1.22%
2010-02-22 0 1.640 1.640 1.670 1.630 1.630 5,000 8,150 1.6300 0.558 0.558 0.568 0.555 0.555 14,693 0.5547 0.61%
2010-02-19 0 1.630 1.630 1.660 1.610 1.630 195,000 315,050 1.6156 0.555 0.555 0.565 0.548 0.555 573,016 0.5498 -2.40%
2010-02-18 0 1.670 1.630 1.670 - - 0 0 - 0.568 0.555 0.568 - - 0 - -0.60%
2010-02-17 0 1.680 1.650 1.680 - - 0 0 - 0.572 0.562 0.572 - - 0 - 0.00%
2010-02-12 0 1.680 1.660 1.680 1.670 1.690 155,000 260,200 1.6787 0.572 0.565 0.572 0.568 0.575 455,474 0.5713 0.00%
2010-02-11 0 1.680 1.640 1.680 1.640 1.690 10,000 16,650 1.6650 0.572 0.558 0.572 0.558 0.575 29,385 0.5666 3.07%
2010-02-10 0 1.630 1.630 1.690 1.620 1.620 10,000 16,200 1.6200 0.555 0.555 0.575 0.551 0.551 29,385 0.5513 0.00%
2010-02-09 0 1.630 1.630 1.700 1.620 1.660 75,000 121,875 1.6250 0.555 0.555 0.579 0.551 0.565 220,391 0.5530 -0.61%
2010-02-08 0 1.640 1.630 1.640 1.640 1.640 41,000 67,180 1.6385 0.558 0.555 0.558 0.558 0.558 120,480 0.5576 -1.20%
2010-02-05 0 1.660 1.600 1.660 1.580 1.660 25,000 41,100 1.6440 0.565 0.544 0.565 0.538 0.565 73,464 0.5595 0.00%
2010-02-04 0 1.660 1.630 1.660 1.660 1.660 20,000 33,200 1.6600 0.565 0.555 0.565 0.565 0.565 58,771 0.5649 0.00%
2010-02-03 0 1.660 1.660 1.690 1.630 1.660 95,000 156,450 1.6468 0.565 0.565 0.575 0.555 0.565 279,161 0.5604 1.84%
2010-02-02 0 1.630 1.620 1.640 - - 0 0 - 0.555 0.551 0.558 - - 0 - 0.00%
2010-02-01 0 1.630 1.600 1.630 1.580 1.660 182,500 290,750 1.5932 0.555 0.544 0.555 0.538 0.565 536,284 0.5422 1.87%
2010-01-29 0 1.600 1.600 1.660 1.580 1.630 190,000 306,200 1.6116 0.544 0.544 0.565 0.538 0.555 558,323 0.5484 -1.23%
2010-01-28 0 1.620 1.590 1.630 1.620 1.630 70,000 113,600 1.6229 0.551 0.541 0.555 0.551 0.555 205,698 0.5523 1.25%
2010-01-27 0 1.600 1.590 1.600 1.600 1.610 122,500 196,025 1.6002 0.544 0.541 0.544 0.544 0.548 359,971 0.5446 0.00%
2010-01-26 0 1.600 1.600 1.620 1.600 1.600 110,000 176,000 1.6000 0.544 0.544 0.551 0.544 0.544 323,240 0.5445 -1.84%
2010-01-25 0 1.630 1.630 1.650 1.590 1.630 99,000 159,700 1.6131 0.555 0.555 0.562 0.541 0.555 290,916 0.5490 0.00%
2010-01-22 0 1.630 1.620 1.630 1.600 1.650 342,500 553,450 1.6159 0.555 0.551 0.555 0.544 0.562 1,006,451 0.5499 -1.81%
2010-01-21 0 1.660 1.660 1.730 1.660 1.720 280,000 472,450 1.6873 0.565 0.565 0.589 0.565 0.585 822,792 0.5742 -5.68%
2010-01-20 0 1.760 1.740 1.760 1.760 1.800 150,000 267,050 1.7803 0.599 0.592 0.599 0.599 0.613 440,781 0.6059 0.00%
2010-01-19 0 1.760 1.750 1.780 1.740 1.790 310,000 546,550 1.7631 0.599 0.596 0.606 0.592 0.609 910,948 0.6000 1.15%
2010-01-18 0 1.740 1.730 1.740 1.670 1.740 402,500 690,375 1.7152 0.592 0.589 0.592 0.568 0.592 1,182,763 0.5837 5.45%
2010-01-15 0 1.650 1.630 1.680 1.620 1.690 15,000 24,550 1.6367 0.562 0.555 0.572 0.551 0.575 44,078 0.5570 0.00%
2010-01-14 0 1.650 1.630 1.670 1.580 1.650 137,500 221,550 1.6113 0.562 0.555 0.568 0.538 0.562 404,049 0.5483 1.85%
2010-01-13 0 1.620 1.600 1.620 - - 0 0 - 0.551 0.544 0.551 - - 0 - -1.22%
2010-01-12 0 1.640 1.610 1.650 1.640 1.640 40,000 65,600 1.6400 0.558 0.548 0.562 0.558 0.558 117,542 0.5581 0.00%
2010-01-11 0 1.640 1.610 1.640 1.570 1.660 242,500 393,425 1.6224 0.558 0.548 0.558 0.534 0.565 712,596 0.5521 2.50%
2010-01-08 0 1.600 1.570 1.600 1.590 1.600 110,000 175,125 1.5920 0.544 0.534 0.544 0.541 0.544 323,240 0.5418 0.63%
2010-01-07 0 1.590 1.570 1.590 1.590 1.590 25,000 39,750 1.5900 0.541 0.534 0.541 0.541 0.541 73,464 0.5411 0.00%
2010-01-06 0 1.590 1.580 1.590 1.560 1.590 82,500 130,775 1.5852 0.541 0.538 0.541 0.531 0.541 242,430 0.5394 0.00%
2010-01-05 0 1.590 1.570 1.590 1.550 1.590 22,500 35,475 1.5767 0.541 0.534 0.541 0.527 0.541 66,117 0.5365 0.00%
2010-01-04 0 1.590 1.580 1.590 1.580 1.590 50,000 79,375 1.5875 0.541 0.538 0.541 0.538 0.541 146,927 0.5402 1.92%
2009-12-31 0 1.560 1.560 1.580 1.540 1.580 82,500 129,100 1.5648 0.531 0.531 0.538 0.524 0.538 242,430 0.5325 -1.27%
2009-12-30 0 1.580 1.550 1.580 1.580 1.580 17,500 27,650 1.5800 0.538 0.527 0.538 0.538 0.538 51,424 0.5377 0.54%
2009-12-29 0 1.590 1.580 1.590 1.580 1.590 232,500 368,300 1.5841 0.535 0.531 0.535 0.531 0.535 691,254 0.5328 0.63%
2009-12-28 0 1.580 1.570 1.590 1.580 1.580 112,500 177,750 1.5800 0.531 0.528 0.535 0.531 0.531 334,478 0.5314 0.00%
2009-12-24 0 1.580 1.580 1.590 - - 0 0 - 0.531 0.531 0.535 - - 0 - 0.00%
2009-12-23 0 1.580 1.560 1.580 1.540 1.580 22,500 35,350 1.5711 0.531 0.525 0.531 0.518 0.531 66,896 0.5284 0.00%
2009-12-22 0 1.580 1.550 1.580 1.550 1.590 122,500 190,400 1.5543 0.531 0.521 0.531 0.521 0.535 364,209 0.5228 0.00%
2009-12-21 0 1.580 1.560 1.580 1.560 1.600 172,500 272,250 1.5783 0.531 0.525 0.531 0.525 0.538 512,866 0.5308 -1.25%
2009-12-18 0 1.600 1.580 1.600 1.510 1.600 62,500 95,000 1.5200 0.538 0.531 0.538 0.508 0.538 185,821 0.5112 0.63%
2009-12-17 0 1.590 1.520 1.590 - - 0 0 - 0.535 0.511 0.535 - - 0 - -0.62%
2009-12-16 0 1.600 1.580 1.600 1.550 1.600 22,500 35,000 1.5556 0.538 0.531 0.538 0.521 0.538 66,896 0.5232 0.63%
2009-12-15 0 1.590 1.550 1.590 - - 0 0 - 0.535 0.521 0.535 - - 0 - 0.00%
2009-12-14 0 1.590 1.560 1.590 1.550 1.590 72,500 112,475 1.5514 0.535 0.525 0.535 0.521 0.535 215,552 0.5218 0.00%
2009-12-11 0 1.590 1.560 1.590 1.590 1.600 165,000 262,600 1.5915 0.535 0.525 0.535 0.535 0.538 490,567 0.5353 0.63%
2009-12-10 0 1.580 1.580 1.590 1.540 1.600 70,000 110,900 1.5843 0.531 0.531 0.535 0.518 0.538 208,119 0.5329 0.00%
2009-12-09 0 1.580 1.580 1.590 1.540 1.590 130,000 201,625 1.5510 0.531 0.531 0.535 0.518 0.535 386,508 0.5217 0.00%
2009-12-08 0 1.580 1.550 1.580 1.560 1.600 40,000 62,700 1.5675 0.531 0.521 0.531 0.525 0.538 118,925 0.5272 -0.63%
2009-12-07 0 1.590 1.560 1.590 1.520 1.590 167,500 258,475 1.5431 0.535 0.525 0.535 0.511 0.535 498,000 0.5190 3.25%
2009-12-04 0 1.540 1.520 1.540 1.530 1.560 17,500 27,400 1.5657 0.518 0.511 0.518 0.515 0.525 52,030 0.5266 -0.65%
2009-12-03 0 1.550 1.530 1.550 1.530 1.550 50,000 77,450 1.5490 0.521 0.515 0.521 0.515 0.521 148,657 0.5210 0.00%
2009-12-02 0 1.550 1.530 1.550 1.530 1.550 52,500 80,775 1.5386 0.521 0.515 0.521 0.515 0.521 156,090 0.5175 0.65%
2009-12-01 0 1.540 1.540 1.550 1.510 1.550 27,500 42,150 1.5327 0.518 0.518 0.521 0.508 0.521 81,761 0.5155 0.00%
2009-11-30 0 1.540 1.520 1.540 1.510 1.540 77,500 118,200 1.5252 0.518 0.511 0.518 0.508 0.518 230,418 0.5130 2.67%
2009-11-27 0 1.500 1.500 1.540 1.500 1.530 107,500 162,350 1.5102 0.505 0.505 0.518 0.505 0.515 319,612 0.5080 -3.85%
2009-11-26 0 1.560 1.520 1.560 1.550 1.570 122,500 189,875 1.5500 0.525 0.511 0.525 0.521 0.528 364,209 0.5213 0.65%
2009-11-25 0 1.550 1.500 1.550 1.520 1.550 32,500 50,075 1.5408 0.521 0.505 0.521 0.511 0.521 96,627 0.5182 0.00%
2009-11-24 0 1.550 1.520 1.550 1.520 1.550 167,500 256,700 1.5325 0.521 0.511 0.521 0.511 0.521 498,000 0.5155 1.31%
2009-11-23 0 1.530 1.520 1.530 1.520 1.530 27,500 42,000 1.5273 0.515 0.511 0.515 0.511 0.515 81,761 0.5137 0.66%
2009-11-20 0 1.520 1.510 1.520 1.520 1.520 95,000 144,400 1.5200 0.511 0.508 0.511 0.511 0.511 282,448 0.5112 0.00%
2009-11-19 0 1.520 1.510 1.520 1.500 1.520 90,000 135,750 1.5083 0.511 0.508 0.511 0.505 0.511 267,582 0.5073 1.33%
2009-11-18 0 1.500 1.500 1.550 1.500 1.500 10,000 15,000 1.5000 0.505 0.505 0.521 0.505 0.505 29,731 0.5045 -0.66%
2009-11-17 0 1.510 1.500 1.510 1.510 1.510 70,000 105,650 1.5093 0.508 0.505 0.508 0.508 0.508 208,119 0.5076 -0.66%
2009-11-16 0 1.520 1.520 1.600 1.500 1.510 127,500 191,450 1.5016 0.511 0.511 0.538 0.505 0.508 379,075 0.5050 0.66%
2009-11-13 0 1.510 1.510 1.700 - - 7,500 11,250 1.5000 0.508 0.508 0.572 - - 22,299 0.5045 0.00%
2009-11-12 0 1.510 1.510 1.530 1.500 1.500 2,500 3,750 1.5000 0.508 0.508 0.515 0.505 0.505 7,433 0.5045 -0.66%
2009-11-11 0 1.520 1.520 1.540 1.520 1.530 52,500 80,100 1.5257 0.511 0.511 0.518 0.511 0.515 156,090 0.5132 -0.65%
2009-11-10 0 1.530 1.530 1.550 1.500 1.530 137,500 208,550 1.5167 0.515 0.515 0.521 0.505 0.515 408,806 0.5101 2.00%
2009-11-09 0 1.500 1.500 1.550 1.490 1.540 5,000 7,575 1.5150 0.505 0.505 0.521 0.501 0.518 14,866 0.5096 0.00%
2009-11-06 0 1.500 1.500 1.540 1.470 1.510 152,500 227,200 1.4898 0.505 0.505 0.518 0.494 0.508 453,403 0.5011 1.35%
2009-11-05 0 1.480 1.470 1.480 1.450 1.490 62,500 92,125 1.4740 0.498 0.494 0.498 0.488 0.501 185,821 0.4958 -0.67%
2009-11-04 0 1.490 1.460 1.490 1.490 1.490 50,000 74,500 1.4900 0.501 0.491 0.501 0.501 0.501 148,657 0.5012 0.00%
2009-11-03 0 1.490 1.460 1.490 - - 12,500 18,625 1.4900 0.501 0.491 0.501 - - 37,164 0.5012 0.00%
2009-11-02 0 1.490 1.440 1.490 - - 0 0 - 0.501 0.484 0.501 - - 0 - 0.00%
2009-10-30 0 1.490 1.490 1.510 1.490 1.490 22,500 33,525 1.4900 0.501 0.501 0.508 0.501 0.501 66,896 0.5012 0.00%
2009-10-29 0 1.490 1.490 1.530 1.480 1.480 30,000 44,400 1.4800 0.501 0.501 0.515 0.498 0.498 89,194 0.4978 0.68%
2009-10-28 0 1.480 1.480 1.490 1.470 1.470 40,000 58,800 1.4700 0.498 0.498 0.501 0.494 0.494 118,925 0.4944 0.68%
2009-10-27 0 1.470 1.470 1.500 1.460 1.460 80,000 116,900 1.4613 0.494 0.494 0.505 0.491 0.491 237,851 0.4915 -1.34%
2009-10-23 0 1.490 1.480 1.490 1.490 1.490 2,500 3,725 1.4900 0.501 0.498 0.501 0.501 0.501 7,433 0.5012 0.00%
2009-10-22 0 1.490 1.480 1.490 1.490 1.490 20,500 30,545 1.4900 0.501 0.498 0.501 0.501 0.501 60,949 0.5012 0.00%
2009-10-21 0 1.490 1.490 1.500 1.480 1.520 60,000 89,475 1.4913 0.501 0.501 0.505 0.498 0.511 178,388 0.5016 -1.97%
2009-10-20 0 1.520 1.520 1.550 1.510 1.550 105,000 160,475 1.5283 0.511 0.511 0.521 0.508 0.521 312,179 0.5140 0.66%
2009-10-19 0 1.510 1.500 1.510 1.490 1.510 95,000 142,175 1.4966 0.508 0.505 0.508 0.501 0.508 282,448 0.5034 3.42%
2009-10-16 0 1.460 1.450 1.460 1.410 1.460 207,500 301,450 1.4528 0.491 0.488 0.491 0.474 0.491 616,925 0.4886 1.39%
2009-10-15 0 1.440 1.400 1.440 1.390 1.440 100,000 142,400 1.4240 0.484 0.471 0.484 0.468 0.484 297,313 0.4790 0.56%
2009-10-14 0 1.450 1.420 1.450 1.450 1.450 5,000 7,250 1.4500 0.482 0.472 0.482 0.482 0.482 15,053 0.4816 1.40%
2009-10-13 0 1.430 1.440 1.490 1.410 1.440 247,500 351,650 1.4208 0.475 0.478 0.495 0.468 0.478 745,100 0.4719 1.42%
2009-10-12 0 1.410 1.410 1.420 1.400 1.410 70,000 98,600 1.4086 0.468 0.468 0.472 0.465 0.468 210,735 0.4679 0.00%
2009-10-09 0 1.410 1.410 1.420 1.390 1.410 135,000 189,300 1.4022 0.468 0.468 0.472 0.462 0.468 406,418 0.4658 0.00%
2009-10-08 0 1.410 1.390 1.410 - - 0 0 - 0.468 0.462 0.468 - - 0 - 0.00%
2009-10-07 0 1.410 1.410 1.420 1.380 1.400 192,500 269,000 1.3974 0.468 0.468 0.472 0.458 0.465 579,523 0.4642 2.17%
2009-10-06 0 1.380 1.380 1.410 1.380 1.400 45,000 62,600 1.3911 0.458 0.458 0.468 0.458 0.465 135,473 0.4621 -0.72%
2009-10-05 0 1.390 1.380 1.400 1.380 1.380 2,500 3,450 1.3800 0.462 0.458 0.465 0.458 0.458 7,526 0.4584 0.00%
2009-10-02 0 1.390 1.390 1.400 1.380 1.390 65,000 89,900 1.3831 0.462 0.462 0.465 0.458 0.462 195,683 0.4594 -1.42%
2009-09-30 0 1.410 1.390 1.420 1.390 1.420 40,000 56,100 1.4025 0.468 0.462 0.472 0.462 0.472 120,420 0.4659 1.44%
2009-09-29 0 1.390 1.380 1.390 1.390 1.390 10,000 13,900 1.3900 0.462 0.458 0.462 0.462 0.462 30,105 0.4617 0.00%
2009-09-28 0 1.390 1.380 1.390 1.380 1.390 85,000 117,950 1.3876 0.462 0.458 0.462 0.458 0.462 255,893 0.4609 -1.42%
2009-09-25 0 1.410 1.410 1.420 1.390 1.420 127,500 179,675 1.4092 0.468 0.468 0.472 0.462 0.472 383,840 0.4681 0.71%
2009-09-24 0 1.400 1.400 1.410 1.390 1.420 447,500 631,850 1.4120 0.465 0.465 0.468 0.462 0.472 1,347,202 0.4690 1.45%
2009-09-23 0 1.380 1.370 1.380 1.380 1.410 150,000 207,950 1.3863 0.458 0.455 0.458 0.458 0.468 451,576 0.4605 0.00%
2009-09-22 0 1.380 1.370 1.390 1.380 1.420 207,500 290,200 1.3986 0.458 0.455 0.462 0.458 0.472 624,680 0.4646 -0.72%
2009-09-21 0 1.390 1.360 1.390 1.370 1.390 115,000 159,125 1.3837 0.462 0.452 0.462 0.455 0.462 346,208 0.4596 2.96%
2009-09-18 0 1.350 1.350 1.360 1.350 1.400 42,500 57,500 1.3529 0.448 0.448 0.452 0.448 0.465 127,947 0.4494 -2.17%
2009-09-17 0 1.380 1.370 1.380 1.320 1.380 262,500 354,425 1.3502 0.458 0.455 0.458 0.438 0.458 790,258 0.4485 1.47%
2009-09-16 0 1.360 1.340 1.360 1.340 1.360 40,000 53,825 1.3456 0.452 0.445 0.452 0.445 0.452 120,420 0.4470 0.00%
2009-09-15 0 1.360 1.340 1.360 1.350 1.390 35,000 47,850 1.3671 0.452 0.445 0.452 0.448 0.462 105,368 0.4541 3.03%
2009-09-14 0 1.320 1.330 1.350 1.320 1.330 40,000 53,025 1.3256 0.438 0.442 0.448 0.438 0.442 120,420 0.4403 0.76%
2009-09-11 0 1.310 1.310 1.330 1.300 1.340 90,000 118,000 1.3111 0.435 0.435 0.442 0.432 0.445 270,946 0.4355 -1.50%
2009-09-10 0 1.330 1.330 1.340 1.300 1.310 40,000 52,250 1.3063 0.442 0.442 0.445 0.432 0.435 120,420 0.4339 0.00%
2009-09-09 0 1.330 1.330 1.340 1.310 1.320 20,000 26,300 1.3150 0.442 0.442 0.445 0.435 0.438 60,210 0.4368 -0.75%
2009-09-08 0 1.340 1.330 1.340 1.310 1.340 172,500 226,650 1.3139 0.445 0.442 0.445 0.435 0.445 519,312 0.4364 0.75%
2009-09-07 0 1.330 1.330 1.340 1.310 1.340 115,000 152,800 1.3287 0.442 0.442 0.445 0.435 0.445 346,208 0.4414 -0.75%
2009-09-04 0 1.340 1.300 1.340 1.300 1.340 42,500 56,250 1.3235 0.445 0.432 0.445 0.432 0.445 127,947 0.4396 0.75%
2009-09-03 0 1.330 1.330 1.350 - - 0 0 - 0.442 0.442 0.448 - - 0 - 1.53%
2009-09-02 0 1.310 1.310 1.340 1.280 1.300 132,500 171,000 1.2906 0.435 0.435 0.445 0.425 0.432 398,892 0.4287 0.77%
2009-09-01 0 1.300 1.300 1.340 1.300 1.310 62,500 81,475 1.3036 0.432 0.432 0.445 0.432 0.435 188,157 0.4330 -0.76%
2009-08-31 0 1.310 1.310 1.320 1.280 1.300 45,000 58,300 1.2956 0.435 0.435 0.438 0.425 0.432 135,473 0.4303 -2.24%
2009-08-28 0 1.340 1.330 1.340 1.320 1.340 77,500 103,250 1.3323 0.445 0.442 0.445 0.438 0.445 233,314 0.4425 0.75%
2009-08-27 0 1.330 1.320 1.360 - - 0 0 - 0.442 0.438 0.452 - - 0 - 0.00%
2009-08-26 0 1.330 1.330 1.350 1.330 1.330 90,000 119,700 1.3300 0.442 0.442 0.448 0.442 0.442 270,946 0.4418 -0.75%
2009-08-25 0 1.340 1.320 1.340 1.310 1.350 12,500 16,475 1.3180 0.445 0.438 0.445 0.435 0.448 37,631 0.4378 -0.74%
2009-08-24 0 1.350 1.320 1.350 1.330 1.350 100,000 134,400 1.3440 0.448 0.438 0.448 0.442 0.448 301,051 0.4464 0.75%
2009-08-21 0 1.340 1.330 1.340 1.340 1.340 10,000 13,400 1.3400 0.445 0.442 0.445 0.445 0.445 30,105 0.4451 1.52%
2009-08-20 0 1.350 1.340 1.360 1.340 1.360 100,000 134,750 1.3475 0.438 0.435 0.442 0.435 0.442 307,893 0.4377 0.00%
2009-08-19 0 1.350 1.350 1.360 1.310 1.350 70,000 93,300 1.3329 0.438 0.438 0.442 0.425 0.438 215,525 0.4329 0.00%
2009-08-18 0 1.350 1.350 1.360 1.340 1.360 182,500 245,150 1.3433 0.438 0.438 0.442 0.435 0.442 561,904 0.4363 0.75%
2009-08-17 0 1.340 1.340 1.350 1.340 1.360 122,500 165,450 1.3506 0.435 0.435 0.438 0.435 0.442 377,169 0.4387 -0.74%
2009-08-14 0 1.350 1.350 1.360 1.350 1.360 65,000 87,900 1.3523 0.438 0.438 0.442 0.438 0.442 200,130 0.4392 -0.74%
2009-08-13 0 1.360 1.350 1.360 1.350 1.360 52,500 71,150 1.3552 0.442 0.438 0.442 0.438 0.442 161,644 0.4402 0.74%
2009-08-12 0 1.350 1.310 1.350 1.340 1.350 77,500 104,275 1.3455 0.438 0.425 0.438 0.435 0.438 238,617 0.4370 0.00%
2009-08-11 0 1.350 1.340 1.350 1.340 1.380 97,500 131,350 1.3472 0.438 0.435 0.438 0.435 0.448 300,195 0.4375 0.00%
2009-08-10 0 1.350 1.340 1.350 1.330 1.350 260,000 347,550 1.3367 0.438 0.435 0.438 0.432 0.438 800,521 0.4342 1.50%
2009-08-07 0 1.330 1.320 1.340 1.320 1.330 217,500 289,000 1.3287 0.432 0.429 0.435 0.429 0.432 669,667 0.4316 0.00%
2009-08-06 0 1.330 1.330 1.340 1.320 1.380 287,500 384,325 1.3368 0.432 0.432 0.435 0.429 0.448 885,192 0.4342 -0.75%
2009-08-05 0 1.340 1.310 1.340 1.300 1.340 110,000 144,400 1.3127 0.435 0.425 0.435 0.422 0.435 338,682 0.4264 1.52%
2009-08-04 0 1.320 1.310 1.340 1.320 1.330 185,000 244,600 1.3222 0.429 0.425 0.435 0.429 0.432 569,602 0.4294 1.54%
2009-08-03 0 1.300 1.300 1.340 1.300 1.350 415,000 547,575 1.3195 0.422 0.422 0.435 0.422 0.438 1,277,755 0.4285 -0.76%
2009-07-31 0 1.310 1.300 1.310 1.280 1.310 110,000 142,750 1.2977 0.425 0.422 0.425 0.416 0.425 338,682 0.4215 1.55%
2009-07-30 0 1.290 1.270 1.290 1.280 1.290 160,000 205,675 1.2855 0.419 0.412 0.419 0.416 0.419 492,628 0.4175 1.57%
2009-07-29 0 1.270 1.270 1.280 1.250 1.280 327,500 413,475 1.2625 0.412 0.412 0.416 0.406 0.416 1,008,349 0.4101 -1.55%
2009-07-28 0 1.290 1.290 1.310 1.230 1.290 142,500 182,400 1.2800 0.419 0.419 0.425 0.399 0.419 438,747 0.4157 0.00%
2009-07-27 0 1.290 1.270 1.290 1.270 1.290 190,000 242,700 1.2774 0.419 0.412 0.419 0.412 0.419 584,996 0.4149 1.57%
2009-07-24 0 1.270 1.250 1.270 1.270 1.280 70,000 89,500 1.2786 0.412 0.406 0.412 0.412 0.416 215,525 0.4153 -0.78%
2009-07-23 0 1.280 1.270 1.280 1.270 1.280 117,500 149,300 1.2706 0.416 0.412 0.416 0.412 0.416 361,774 0.4127 0.79%
2009-07-22 0 1.270 1.260 1.270 - - 0 0 - 0.412 0.409 0.412 - - 0 - 0.00%
2009-07-21 0 1.270 1.250 1.270 1.260 1.270 197,500 249,325 1.2624 0.412 0.406 0.412 0.409 0.412 608,088 0.4100 0.79%
2009-07-20 0 1.260 1.260 1.270 1.240 1.270 375,000 469,825 1.2529 0.409 0.409 0.412 0.403 0.412 1,154,598 0.4069 0.80%
2009-07-17 0 1.250 1.250 1.260 1.220 1.250 355,000 436,350 1.2292 0.406 0.406 0.409 0.396 0.406 1,093,019 0.3992 1.63%
2009-07-16 0 1.230 1.230 1.240 1.230 1.230 150,000 184,500 1.2300 0.399 0.399 0.403 0.399 0.399 461,839 0.3995 0.82%
2009-07-15 0 1.220 1.220 1.260 1.220 1.240 60,000 73,900 1.2317 0.396 0.396 0.409 0.396 0.403 184,736 0.4000 -0.81%
2009-07-14 0 1.230 1.230 1.260 1.200 1.210 70,000 84,200 1.2029 0.399 0.399 0.409 0.390 0.393 215,525 0.3907 1.65%
2009-07-13 0 1.210 1.200 1.250 1.210 1.220 80,000 97,100 1.2138 0.393 0.390 0.406 0.393 0.396 246,314 0.3942 -3.20%
2009-07-10 0 1.250 1.230 1.250 - - 0 0 - 0.406 0.399 0.406 - - 0 - 0.00%
2009-07-09 0 1.250 1.220 1.290 - - 0 0 - 0.406 0.396 0.419 - - 0 - 0.00%
2009-07-08 0 1.250 1.210 1.250 - - 0 0 - 0.406 0.393 0.406 - - 0 - -1.57%
2009-07-07 0 1.270 1.270 1.280 1.250 1.260 50,000 62,525 1.2505 0.412 0.412 0.416 0.406 0.409 153,946 0.4061 0.79%
2009-07-06 0 1.260 1.260 1.290 - - 0 0 - 0.409 0.409 0.419 - - 0 - 0.80%
2009-07-03 0 1.250 1.270 1.280 1.240 1.280 15,000 18,700 1.2467 0.406 0.412 0.416 0.403 0.416 46,184 0.4049 0.00%
2009-07-02 0 1.250 1.250 1.280 1.250 1.250 5,000 6,250 1.2500 0.406 0.406 0.416 0.406 0.406 15,395 0.4060 -0.79%
2009-06-30 0 1.260 1.250 1.290 1.250 1.260 80,000 100,725 1.2591 0.409 0.406 0.419 0.406 0.409 246,314 0.4089 -2.33%
2009-06-29 0 1.290 1.260 1.290 1.250 1.290 112,500 144,625 1.2856 0.419 0.409 0.419 0.406 0.419 346,379 0.4175 2.38%
2009-06-26 0 1.260 1.260 1.270 1.260 1.300 45,000 57,000 1.2667 0.409 0.409 0.412 0.409 0.422 138,552 0.4114 0.80%
2009-06-25 0 1.250 1.250 1.260 1.240 1.270 65,000 81,900 1.2600 0.406 0.406 0.409 0.403 0.412 200,130 0.4092 -0.79%
2009-06-24 0 1.260 1.230 1.260 1.220 1.260 250,000 307,675 1.2307 0.409 0.399 0.409 0.396 0.409 769,732 0.3997 -0.79%
2009-06-23 0 1.270 1.280 1.340 1.260 1.310 210,000 267,325 1.2730 0.412 0.416 0.435 0.409 0.425 646,575 0.4134 -7.97%
2009-06-22 0 1.380 1.310 1.390 1.300 1.380 97,500 128,100 1.3138 0.448 0.425 0.451 0.422 0.448 300,195 0.4267 4.55%
2009-06-19 0 1.320 1.320 1.350 1.300 1.360 107,500 142,250 1.3233 0.429 0.429 0.438 0.422 0.442 330,985 0.4298 0.00%
2009-06-18 0 1.320 1.330 1.340 1.220 1.390 90,000 117,150 1.3017 0.429 0.432 0.435 0.396 0.451 277,103 0.4228 -2.80%
2009-06-17 0 1.420 1.420 1.430 1.400 1.430 490,000 693,175 1.4146 0.441 0.441 0.444 0.435 0.444 1,577,553 0.4394 0.00%
2009-06-16 0 1.420 1.370 1.420 1.400 1.420 202,500 285,550 1.4101 0.441 0.426 0.441 0.435 0.441 651,948 0.4380 0.71%
2009-06-15 0 1.410 1.410 1.420 1.390 1.460 212,500 296,800 1.3967 0.438 0.438 0.441 0.432 0.453 684,143 0.4338 -0.70%
2009-06-12 0 1.420 1.390 1.420 1.370 1.440 235,000 331,500 1.4106 0.441 0.432 0.441 0.426 0.447 756,582 0.4382 2.90%
2009-06-11 0 1.380 1.400 1.450 1.340 1.390 612,500 836,700 1.3660 0.429 0.435 0.450 0.416 0.432 1,971,942 0.4243 2.22%
2009-06-10 0 1.350 1.340 1.360 1.320 1.350 55,000 73,625 1.3386 0.419 0.416 0.422 0.410 0.419 177,072 0.4158 2.27%
2009-06-09 0 1.320 1.320 1.360 1.320 1.360 152,500 203,675 1.3356 0.410 0.410 0.422 0.410 0.422 490,973 0.4148 -2.94%
2009-06-08 0 1.360 1.360 1.370 1.320 1.370 115,000 155,500 1.3522 0.422 0.422 0.426 0.410 0.426 370,242 0.4200 0.74%
2009-06-05 0 1.350 1.350 1.360 1.310 1.360 150,000 199,825 1.3322 0.419 0.419 0.422 0.407 0.422 482,925 0.4138 0.75%
2009-06-04 0 1.340 1.340 1.370 1.320 1.340 47,500 63,300 1.3326 0.416 0.416 0.426 0.410 0.416 152,926 0.4139 0.00%
2009-06-03 0 1.340 1.340 1.360 1.340 1.370 312,500 422,675 1.3526 0.416 0.416 0.422 0.416 0.426 1,006,093 0.4201 0.75%
2009-06-02 0 1.330 1.310 1.360 1.320 1.370 300,000 403,500 1.3450 0.413 0.407 0.422 0.410 0.426 965,849 0.4178 -2.92%
2009-06-01 0 1.370 1.330 1.370 1.300 1.390 180,000 241,925 1.3440 0.426 0.413 0.426 0.404 0.432 579,509 0.4175 3.01%
2009-05-29 0 1.330 1.280 1.320 1.200 1.380 370,000 469,800 1.2697 0.413 0.398 0.410 0.373 0.429 1,191,214 0.3944 3.91%
2009-05-27 0 1.280 1.250 1.280 1.230 1.300 120,000 152,775 1.2731 0.398 0.388 0.398 0.382 0.404 386,340 0.3954 0.00%
2009-05-26 0 1.280 1.240 1.300 1.250 1.280 32,500 41,300 1.2708 0.398 0.385 0.404 0.388 0.398 104,634 0.3947 3.23%
2009-05-25 0 1.240 1.220 1.240 1.160 1.250 82,500 101,425 1.2294 0.385 0.379 0.385 0.360 0.388 265,608 0.3819 3.33%
2009-05-22 0 1.200 1.180 1.200 1.160 1.220 170,000 202,650 1.1921 0.373 0.367 0.373 0.360 0.379 547,314 0.3703 3.45%
2009-05-21 0 1.160 1.140 1.200 - - 0 0 - 0.360 0.354 0.373 - - 0 - 0.00%
2009-05-20 0 1.160 1.120 1.170 1.100 1.170 85,000 95,925 1.1285 0.360 0.348 0.363 0.342 0.363 273,657 0.3505 0.00%
2009-05-19 0 1.160 1.160 1.170 1.100 1.160 217,500 246,175 1.1318 0.360 0.360 0.363 0.342 0.360 700,241 0.3516 6.42%
2009-05-18 0 1.090 1.090 1.100 1.080 1.090 32,500 35,200 1.0831 0.339 0.339 0.342 0.335 0.339 104,634 0.3364 -2.68%
2009-05-15 0 1.120 1.090 1.120 1.080 1.120 247,500 271,150 1.0956 0.348 0.339 0.348 0.335 0.348 796,825 0.3403 3.70%
2009-05-14 0 1.080 1.070 1.080 1.060 1.080 80,000 85,450 1.0681 0.335 0.332 0.335 0.329 0.335 257,560 0.3318 0.93%
2009-05-13 0 1.070 1.070 1.080 1.060 1.070 60,000 64,100 1.0683 0.332 0.332 0.335 0.329 0.332 193,170 0.3318 0.94%
2009-05-12 0 1.060 1.060 1.080 1.060 1.060 20,500 21,730 1.0600 0.329 0.329 0.335 0.329 0.329 66,000 0.3292 0.00%
2009-05-11 0 1.060 1.060 1.080 1.030 1.080 92,500 98,750 1.0676 0.329 0.329 0.335 0.320 0.335 297,803 0.3316 1.92%
2009-05-08 0 1.040 1.040 1.080 1.030 1.040 20,000 20,700 1.0350 0.323 0.323 0.335 0.320 0.323 64,390 0.3215 0.97%
2009-05-07 0 1.030 1.030 1.060 1.020 1.030 145,000 149,250 1.0293 0.320 0.320 0.329 0.317 0.320 466,827 0.3197 0.00%
2009-05-06 0 1.030 1.020 1.030 1.010 1.030 102,500 104,725 1.0217 0.320 0.317 0.320 0.314 0.320 329,998 0.3174 0.00%
2009-05-05 0 1.030 1.010 1.030 1.030 1.080 250,000 258,500 1.0340 0.320 0.314 0.320 0.320 0.335 804,874 0.3212 3.00%
2009-05-04 0 1.000 1.000 1.020 0.980 1.000 80,000 79,400 0.9925 0.311 0.311 0.317 0.304 0.311 257,560 0.3083 1.01%
2009-04-30 0 0.990 0.990 1.020 0.980 1.000 135,000 133,950 0.9922 0.308 0.308 0.317 0.304 0.311 434,632 0.3082 0.00%
2009-04-29 0 0.990 0.980 1.000 0.960 0.990 30,000 29,400 0.9800 0.308 0.304 0.311 0.298 0.308 96,585 0.3044 0.00%
2009-04-28 0 0.990 0.990 1.000 0.970 1.010 187,500 187,775 1.0015 0.308 0.308 0.311 0.301 0.314 603,656 0.3111 -2.94%
2009-04-27 0 1.020 1.020 1.040 1.000 1.090 570,000 600,650 1.0538 0.317 0.317 0.323 0.311 0.339 1,835,113 0.3273 -4.67%
2009-04-24 0 1.070 1.060 1.070 1.010 1.070 295,000 306,675 1.0396 0.332 0.329 0.332 0.314 0.332 949,752 0.3229 3.88%
2009-04-23 0 1.030 1.010 1.030 0.920 1.040 907,500 884,175 0.9743 0.320 0.314 0.320 0.286 0.323 2,921,693 0.3026 15.73%
2009-04-22 0 0.890 0.890 0.910 0.880 0.940 67,500 59,750 0.8852 0.276 0.276 0.283 0.273 0.292 217,316 0.2749 1.14%
2009-04-21 0 0.880 0.880 0.900 0.880 0.890 130,000 114,800 0.8831 0.273 0.273 0.280 0.273 0.276 418,535 0.2743 -1.12%
2009-04-20 0 0.890 0.890 0.930 0.880 0.990 115,000 102,450 0.8909 0.276 0.276 0.289 0.273 0.308 370,242 0.2767 0.00%
2009-04-17 0 0.890 0.870 0.900 0.890 0.890 80,000 71,200 0.8900 0.276 0.270 0.280 0.276 0.276 257,560 0.2764 0.00%
2009-04-16 0 0.890 0.890 0.910 0.850 0.890 227,500 199,700 0.8778 0.276 0.276 0.283 0.264 0.276 732,436 0.2727 4.71%
2009-04-15 0 0.850 0.850 0.870 0.850 0.870 255,000 217,800 0.8541 0.264 0.264 0.270 0.264 0.270 820,972 0.2653 0.00%
2009-04-14 0 0.850 0.850 0.860 0.830 0.850 100,000 84,600 0.8460 0.264 0.264 0.267 0.258 0.264 321,950 0.2628 2.41%
2009-04-09 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.258 0.258 0.261 0.258 0.258 64,390 0.2578 1.22%
2009-04-08 0 0.820 0.820 0.840 0.800 0.820 22,500 18,100 0.8044 0.255 0.255 0.261 0.248 0.255 72,439 0.2499 0.00%
2009-04-07 0 0.820 0.820 0.840 0.820 0.860 112,500 92,850 0.8253 0.255 0.255 0.261 0.255 0.267 362,193 0.2564 0.00%
2009-04-06 0 0.820 0.820 0.840 - - 0 0 - 0.255 0.255 0.261 - - 0 - 0.00%
2009-04-03 0 0.820 0.820 0.840 0.810 0.820 60,000 48,775 0.8129 0.255 0.255 0.261 0.252 0.255 193,170 0.2525 -4.65%
2009-04-02 0 0.860 0.830 0.860 0.810 0.860 40,000 33,025 0.8256 0.267 0.258 0.267 0.252 0.267 128,780 0.2564 4.88%
2009-04-01 0 0.820 0.800 0.820 0.820 0.840 20,000 16,550 0.8275 0.255 0.248 0.255 0.255 0.261 64,390 0.2570 2.50%
2009-03-31 0 0.800 0.780 0.820 - - 0 0 - 0.248 0.242 0.255 - - 0 - 0.00%
2009-03-30 0 0.800 0.800 0.810 0.790 0.800 40,000 31,900 0.7975 0.248 0.248 0.252 0.245 0.248 128,780 0.2477 0.00%
2009-03-27 0 0.800 0.800 0.850 0.800 0.800 10,000 8,000 0.8000 0.248 0.248 0.264 0.248 0.248 32,195 0.2485 0.00%
2009-03-26 0 0.800 0.780 0.800 0.800 0.800 20,000 16,000 0.8000 0.248 0.242 0.248 0.248 0.248 64,390 0.2485 2.56%
2009-03-25 0 0.780 0.780 0.810 0.770 0.780 87,500 68,050 0.7777 0.242 0.242 0.252 0.239 0.242 281,706 0.2416 -2.50%
2009-03-24 0 0.800 0.780 0.850 0.800 0.850 52,500 42,125 0.8024 0.248 0.242 0.264 0.248 0.264 169,024 0.2492 2.56%
2009-03-23 0 0.780 0.780 0.800 - - 0 0 - 0.242 0.242 0.248 - - 0 - 0.00%
2009-03-20 0 0.780 0.780 0.800 0.780 0.780 7,500 5,850 0.7800 0.242 0.242 0.248 0.242 0.242 24,146 0.2423 0.00%
2009-03-19 0 0.780 0.790 0.840 0.780 0.780 80,000 62,400 0.7800 0.242 0.245 0.261 0.242 0.242 257,560 0.2423 1.30%
2009-03-18 0 0.770 0.770 0.780 0.770 0.780 37,500 29,200 0.7787 0.239 0.239 0.242 0.239 0.242 120,731 0.2419 0.00%
2009-03-17 0 0.770 0.760 0.790 - - 0 0 - 0.239 0.236 0.245 - - 0 - 0.00%
2009-03-16 0 0.770 0.750 0.770 0.740 0.770 340,000 259,850 0.7643 0.239 0.233 0.239 0.230 0.239 1,094,629 0.2374 0.00%
2009-03-13 0 0.770 0.770 0.780 0.770 0.780 165,000 128,400 0.7782 0.239 0.239 0.242 0.239 0.242 531,217 0.2417 -1.28%
2009-03-12 0 0.780 0.770 0.800 0.780 0.790 97,500 79,675 0.8172 0.242 0.239 0.248 0.242 0.245 313,901 0.2538 0.00%
2009-03-11 0 0.780 0.760 0.780 0.780 0.800 212,500 165,800 0.7802 0.242 0.236 0.242 0.242 0.248 684,143 0.2423 -2.50%
2009-03-10 0 0.800 0.780 0.820 0.800 0.800 5,000 4,000 0.8000 0.248 0.242 0.255 0.248 0.248 16,097 0.2485 5.26%
2009-03-09 0 0.760 0.760 0.790 0.760 0.800 82,500 64,675 0.7839 0.236 0.236 0.245 0.236 0.248 265,608 0.2435 -5.00%
2009-03-06 0 0.800 0.770 0.820 0.750 0.800 52,500 40,250 0.7667 0.248 0.239 0.255 0.233 0.248 169,024 0.2381 0.00%
2009-03-05 0 0.800 0.780 0.820 0.800 0.800 52,500 42,000 0.8000 0.248 0.242 0.255 0.248 0.248 169,024 0.2485 0.00%
2009-03-04 0 0.800 0.790 0.820 0.800 0.800 65,000 52,000 0.8000 0.248 0.245 0.255 0.248 0.248 209,267 0.2485 0.00%
2009-03-03 0 0.800 0.790 0.800 0.800 0.800 55,000 44,000 0.8000 0.248 0.245 0.248 0.248 0.248 177,072 0.2485 -1.23%
2009-03-02 0 0.810 0.800 0.810 0.810 0.840 67,500 55,850 0.8274 0.252 0.248 0.252 0.252 0.261 217,316 0.2570 -3.57%
2009-02-27 0 0.840 0.840 0.870 0.830 0.840 87,500 73,475 0.8397 0.261 0.261 0.270 0.258 0.261 281,706 0.2608 -1.18%
2009-02-26 0 0.850 0.830 0.850 0.840 0.850 205,000 173,350 0.8456 0.264 0.258 0.264 0.261 0.264 659,997 0.2627 -1.16%
2009-02-25 0 0.860 0.850 0.880 0.860 0.860 10,000 8,600 0.8600 0.267 0.264 0.273 0.267 0.267 32,195 0.2671 0.00%
2009-02-24 0 0.860 0.850 0.860 0.840 0.870 230,000 196,200 0.8530 0.267 0.264 0.267 0.261 0.270 740,484 0.2650 -2.27%
2009-02-23 0 0.880 0.860 0.940 0.850 0.880 110,000 93,800 0.8527 0.273 0.267 0.292 0.264 0.273 354,145 0.2649 0.00%
2009-02-20 0 0.880 0.860 0.930 - - 0 0 - 0.273 0.267 0.289 - - 0 - 0.00%
2009-02-19 0 0.880 0.870 0.940 - - 0 0 - 0.273 0.270 0.292 - - 0 - 0.00%
2009-02-18 0 0.880 0.880 0.970 - - 0 0 - 0.273 0.273 0.301 - - 0 - 0.00%
2009-02-17 0 0.880 0.860 0.930 - - 0 0 - 0.273 0.267 0.289 - - 0 - 0.00%
2009-02-16 0 0.880 0.880 0.930 0.880 0.880 50,000 44,000 0.8800 0.273 0.273 0.289 0.273 0.273 160,975 0.2733 -3.30%
2009-02-13 0 0.910 0.900 0.970 0.900 0.910 65,000 59,000 0.9077 0.283 0.280 0.301 0.280 0.283 209,267 0.2819 3.41%
2009-02-12 0 0.880 0.860 0.900 - - 0 0 - 0.273 0.267 0.280 - - 0 - 0.00%
2009-02-11 0 0.880 0.880 0.900 - - 0 0 - 0.273 0.273 0.280 - - 0 - 0.00%
2009-02-10 0 0.880 0.880 0.910 0.880 0.880 140,000 123,200 0.8800 0.273 0.273 0.283 0.273 0.273 450,730 0.2733 -3.30%
2009-02-09 0 0.910 0.880 0.910 0.920 0.920 10,000 9,200 0.9200 0.283 0.273 0.283 0.286 0.286 32,195 0.2858 0.00%
2009-02-06 0 0.910 0.880 0.910 0.880 0.910 20,000 17,850 0.8925 0.283 0.273 0.283 0.273 0.283 64,390 0.2772 1.11%
2009-02-05 0 0.900 0.890 0.900 0.900 0.900 30,000 27,000 0.9000 0.280 0.276 0.280 0.280 0.280 96,585 0.2795 0.00%
2009-02-04 0 0.900 0.890 0.900 0.900 0.910 67,500 60,925 0.9026 0.280 0.276 0.280 0.280 0.283 217,316 0.2804 -2.17%
2009-02-03 0 0.920 0.880 0.930 - - 0 0 - 0.286 0.273 0.289 - - 0 - 0.00%
2009-02-02 0 0.920 0.880 0.920 0.910 0.950 120,000 113,500 0.9458 0.286 0.273 0.286 0.283 0.295 386,340 0.2938 4.55%
2009-01-30 0 0.880 0.880 0.900 0.880 0.880 15,000 13,200 0.8800 0.273 0.273 0.280 0.273 0.273 48,292 0.2733 -2.22%
2009-01-29 0 0.900 0.880 0.900 - - 0 0 - 0.280 0.273 0.280 - - 0 - 0.00%
2009-01-23 0 0.900 0.860 0.900 - - 0 0 - 0.280 0.267 0.280 - - 0 - 0.00%
2009-01-22 0 0.900 0.860 0.900 - - 0 0 - 0.280 0.267 0.280 - - 0 - 0.00%
2009-01-21 0 0.900 0.860 0.900 0.900 0.900 15,000 13,500 0.9000 0.280 0.267 0.280 0.280 0.280 48,292 0.2795 2.27%
2009-01-20 0 0.880 0.860 0.900 - - 10,000 8,800 0.8800 0.273 0.267 0.280 - - 32,195 0.2733 0.00%
2009-01-19 0 0.880 0.850 0.890 0.880 0.880 25,000 22,000 0.8800 0.273 0.264 0.276 0.273 0.273 80,487 0.2733 -1.12%
2009-01-16 0 0.890 0.860 0.890 0.890 0.890 62,500 55,625 0.8900 0.276 0.267 0.276 0.276 0.276 201,219 0.2764 1.14%
2009-01-15 0 0.880 0.870 0.880 0.860 0.890 20,000 17,675 0.8838 0.273 0.270 0.273 0.267 0.276 64,390 0.2745 1.15%
2009-01-14 0 0.870 0.870 0.890 - - 0 0 - 0.270 0.270 0.276 - - 0 - 2.35%
2009-01-13 0 0.850 0.850 0.920 0.850 0.850 25,000 21,400 0.8560 0.264 0.264 0.286 0.264 0.264 80,487 0.2659 0.00%
2009-01-12 0 0.850 0.850 0.900 0.800 0.860 40,000 33,800 0.8450 0.264 0.264 0.280 0.248 0.267 128,780 0.2625 -3.41%
2009-01-09 0 0.880 0.880 0.900 0.860 0.860 5,000 4,300 0.8600 0.273 0.273 0.280 0.267 0.267 16,097 0.2671 0.00%
2009-01-08 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.273 0.273 0.280 0.273 0.273 32,195 0.2733 -2.22%
2009-01-07 0 0.900 0.870 0.900 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2009-01-06 0 0.900 0.880 0.910 0.900 0.900 55,000 49,500 0.9000 0.280 0.273 0.283 0.280 0.280 177,072 0.2795 2.86%
2009-01-05 0 0.890 0.890 0.900 0.890 0.890 22,500 20,025 0.8900 0.272 0.272 0.275 0.272 0.272 73,680 0.2718 -1.11%
2009-01-02 0 0.900 0.880 0.900 0.870 0.900 40,000 35,100 0.8775 0.275 0.269 0.275 0.266 0.275 130,988 0.2680 0.00%
2008-12-31 0 0.900 0.900 0.910 0.890 0.910 52,500 47,650 0.9076 0.275 0.275 0.278 0.272 0.278 171,921 0.2772 -2.17%
2008-12-30 0 0.920 0.900 0.920 0.880 0.920 35,000 31,450 0.8986 0.281 0.275 0.281 0.269 0.281 114,614 0.2744 0.00%
2008-12-29 0 0.920 0.880 0.920 0.880 0.920 122,500 109,400 0.8931 0.281 0.269 0.281 0.269 0.281 401,149 0.2727 4.55%
2008-12-24 0 0.880 0.850 0.880 0.840 0.890 120,000 103,100 0.8592 0.269 0.260 0.269 0.257 0.272 392,963 0.2624 0.00%
2008-12-23 0 0.880 0.850 0.900 0.880 0.890 52,500 46,225 0.8805 0.269 0.260 0.275 0.269 0.272 171,921 0.2689 1.15%
2008-12-22 0 0.870 0.860 0.880 0.860 0.870 252,500 218,450 0.8651 0.266 0.263 0.269 0.263 0.266 826,859 0.2642 -3.33%
2008-12-19 0 0.900 0.870 0.900 0.860 0.900 97,500 85,450 0.8764 0.275 0.266 0.275 0.263 0.275 319,282 0.2676 4.65%
2008-12-18 0 0.860 0.860 0.890 0.860 0.880 147,500 127,175 0.8622 0.263 0.263 0.272 0.263 0.269 483,016 0.2633 0.00%
2008-12-17 0 0.860 0.860 0.880 0.840 0.880 285,000 246,300 0.8642 0.263 0.263 0.269 0.257 0.269 933,286 0.2639 -1.15%
2008-12-16 0 0.870 0.870 0.910 0.850 0.850 50,000 42,500 0.8500 0.266 0.266 0.278 0.260 0.260 163,734 0.2596 -4.40%
2008-12-15 0 0.910 0.870 0.920 0.910 0.910 20,000 18,200 0.9100 0.278 0.266 0.281 0.278 0.278 65,494 0.2779 4.60%
2008-12-12 0 0.870 0.870 0.940 0.870 0.900 60,000 52,875 0.8813 0.266 0.266 0.287 0.266 0.275 196,481 0.2691 -6.45%
2008-12-11 0 0.930 0.900 0.930 0.890 0.930 105,000 94,800 0.9029 0.284 0.275 0.284 0.272 0.284 343,842 0.2757 3.33%
2008-12-10 0 0.900 0.880 0.900 0.880 0.900 135,000 121,400 0.8993 0.275 0.269 0.275 0.269 0.275 442,083 0.2746 2.27%
2008-12-09 0 0.880 0.880 0.890 0.860 0.900 112,500 98,850 0.8787 0.269 0.269 0.272 0.263 0.275 368,402 0.2683 1.15%
2008-12-08 0 0.870 0.870 0.890 0.860 0.870 30,000 25,900 0.8633 0.266 0.266 0.272 0.263 0.266 98,241 0.2636 -2.25%
2008-12-05 0 0.890 0.880 0.900 0.890 0.890 17,500 15,575 0.8900 0.272 0.269 0.275 0.272 0.272 57,307 0.2718 0.00%
2008-12-04 0 0.890 0.860 0.900 - - 0 0 - 0.272 0.263 0.275 - - 0 - 0.00%
2008-12-03 0 0.890 0.860 0.900 - - 0 0 - 0.272 0.263 0.275 - - 0 - 0.00%
2008-12-02 0 0.890 0.840 0.890 0.890 0.890 10,000 8,900 0.8900 0.272 0.257 0.272 0.272 0.272 32,747 0.2718 0.00%
2008-12-01 0 0.890 0.860 0.890 0.840 0.890 42,500 37,325 0.8782 0.272 0.263 0.272 0.257 0.272 139,174 0.2682 5.95%
2008-11-28 0 0.840 0.840 0.860 - - 0 0 - 0.257 0.257 0.263 - - 0 - 0.00%
2008-11-27 0 0.840 0.840 0.860 0.840 0.840 5,000 4,200 0.8400 0.257 0.257 0.263 0.257 0.257 16,373 0.2565 0.00%
2008-11-26 0 0.840 0.840 0.880 - - 0 0 - 0.257 0.257 0.269 - - 0 - 0.00%
2008-11-25 0 0.840 0.840 0.880 0.840 0.840 25,000 21,000 0.8400 0.257 0.257 0.269 0.257 0.257 81,867 0.2565 0.00%
2008-11-24 0 0.840 0.800 0.840 0.840 0.840 17,500 14,700 0.8400 0.257 0.244 0.257 0.257 0.257 57,307 0.2565 6.33%
2008-11-21 0 0.790 0.790 0.830 0.760 0.880 35,000 29,000 0.8286 0.241 0.241 0.253 0.232 0.269 114,614 0.2530 -1.25%
2008-11-20 0 0.800 0.780 0.800 0.760 0.800 80,000 63,900 0.7988 0.244 0.238 0.244 0.232 0.244 261,975 0.2439 -1.23%
2008-11-19 0 0.810 0.810 0.820 0.810 0.820 100,000 81,500 0.8150 0.247 0.247 0.250 0.247 0.250 327,469 0.2489 -1.22%
2008-11-18 0 0.820 0.810 0.880 0.820 0.820 20,000 16,400 0.8200 0.250 0.247 0.269 0.250 0.250 65,494 0.2504 -6.82%
2008-11-17 0 0.880 0.840 0.880 - - 52,500 43,575 0.8300 0.269 0.257 0.269 - - 171,921 0.2535 0.00%
2008-11-14 0 0.880 0.860 0.880 0.880 0.880 5,000 4,400 0.8800 0.269 0.263 0.269 0.269 0.269 16,373 0.2687 1.15%
2008-11-13 0 0.870 0.790 0.870 0.870 0.870 7,500 6,525 0.8700 0.266 0.241 0.266 0.266 0.266 24,560 0.2657 0.00%
2008-11-12 0 0.870 0.840 0.870 - - 0 0 - 0.266 0.257 0.266 - - 0 - -1.14%
2008-11-11 0 0.880 0.870 0.890 0.830 0.880 62,500 53,975 0.8636 0.269 0.266 0.272 0.253 0.269 204,668 0.2637 1.15%
2008-11-10 0 0.870 0.870 0.880 0.860 0.880 35,000 30,175 0.8621 0.266 0.266 0.269 0.263 0.269 114,614 0.2633 3.57%
2008-11-07 0 0.840 0.810 0.850 0.840 0.840 50,000 42,000 0.8400 0.257 0.247 0.260 0.257 0.257 163,734 0.2565 5.00%
2008-11-06 0 0.800 0.800 0.850 0.790 0.850 47,500 38,475 0.8100 0.244 0.244 0.260 0.241 0.260 155,548 0.2474 -5.88%
2008-11-05 0 0.850 0.850 0.860 0.810 0.850 210,000 176,025 0.8382 0.260 0.260 0.263 0.247 0.260 687,685 0.2560 2.41%
2008-11-04 0 0.830 0.790 0.830 0.840 0.840 2,500 2,100 0.8400 0.253 0.241 0.253 0.257 0.257 8,187 0.2565 7.79%
2008-11-03 0 0.770 0.770 0.830 0.770 0.830 807,500 646,925 0.8011 0.235 0.235 0.253 0.235 0.253 2,644,311 0.2446 -6.10%
2008-10-31 0 0.820 0.820 0.860 0.810 0.820 135,000 109,700 0.8126 0.250 0.250 0.263 0.247 0.250 442,083 0.2481 1.23%
2008-10-30 0 0.810 0.750 0.810 0.660 1.180 202,500 162,675 0.8033 0.247 0.229 0.247 0.202 0.360 663,124 0.2453 10.96%
2008-10-29 0 0.730 0.710 0.730 0.730 0.750 22,500 16,675 0.7411 0.223 0.217 0.223 0.223 0.229 73,680 0.2263 2.82%
2008-10-28 0 0.710 0.710 0.730 0.650 0.700 320,000 219,000 0.6844 0.217 0.217 0.223 0.198 0.214 1,047,900 0.2090 2.90%
2008-10-27 0 0.690 0.700 0.710 0.690 0.750 595,000 433,250 0.7282 0.211 0.214 0.217 0.211 0.229 1,948,439 0.2224 -16.87%
2008-10-24 0 0.830 0.810 0.840 0.760 0.900 400,000 320,600 0.8015 0.253 0.247 0.257 0.232 0.275 1,309,875 0.2448 -8.79%
2008-10-23 0 0.910 0.910 0.930 0.910 0.910 40,000 36,400 0.9100 0.278 0.278 0.284 0.278 0.278 130,988 0.2779 -3.19%
2008-10-22 0 0.940 0.910 0.940 0.940 0.970 137,500 130,825 0.9515 0.287 0.278 0.287 0.287 0.296 450,270 0.2905 -3.09%
2008-10-21 0 0.970 0.950 1.000 0.950 0.970 32,500 31,225 0.9608 0.296 0.290 0.305 0.290 0.296 106,427 0.2934 1.04%
2008-10-20 0 0.960 0.960 0.980 0.950 0.960 145,000 138,250 0.9534 0.293 0.293 0.299 0.290 0.293 474,830 0.2912 1.05%
2008-10-17 0 0.950 0.910 0.950 0.950 0.960 170,000 162,900 0.9582 0.290 0.278 0.290 0.290 0.293 556,697 0.2926 0.00%
2008-10-16 0 0.950 0.920 0.950 0.910 0.950 85,000 80,650 0.9488 0.290 0.281 0.290 0.278 0.290 278,348 0.2897 -5.94%
2008-10-15 0 1.010 1.010 1.090 1.000 1.000 25,000 25,000 1.0000 0.308 0.308 0.333 0.305 0.305 81,867 0.3054 0.00%
2008-10-14 0 1.010 1.000 1.020 1.000 1.020 185,000 186,650 1.0089 0.308 0.305 0.311 0.305 0.311 605,817 0.3081 2.02%
2008-10-13 0 0.990 0.960 0.990 0.950 1.000 292,500 281,600 0.9627 0.302 0.293 0.302 0.290 0.305 957,846 0.2940 -1.00%
2008-10-10 0 1.000 1.000 1.040 0.950 1.030 150,000 148,300 0.9887 0.305 0.305 0.318 0.290 0.315 491,203 0.3019 -3.85%
2008-10-09 0 1.040 1.040 1.060 1.010 1.100 40,000 42,125 1.0531 0.318 0.318 0.324 0.308 0.336 130,988 0.3216 0.29%
2008-10-08 0 1.050 1.030 1.100 1.010 1.140 472,500 497,175 1.0522 0.317 0.311 0.332 0.305 0.344 1,566,687 0.3173 -8.70%
2008-10-06 0 1.150 1.140 1.150 1.150 1.180 447,500 514,775 1.1503 0.347 0.344 0.347 0.347 0.356 1,483,794 0.3469 -2.54%
2008-10-03 0 1.180 1.180 1.210 1.150 1.210 260,000 309,400 1.1900 0.356 0.356 0.365 0.347 0.365 862,092 0.3589 -0.84%
2008-10-02 0 1.190 1.170 1.190 1.150 1.200 105,000 124,275 1.1836 0.359 0.353 0.359 0.347 0.362 348,153 0.3570 0.00%
2008-09-30 0 1.190 1.170 1.190 1.050 1.190 50,000 56,700 1.1340 0.359 0.353 0.359 0.317 0.359 165,787 0.3420 0.85%
2008-09-29 0 1.180 1.160 1.190 1.180 1.250 237,500 285,950 1.2040 0.356 0.350 0.359 0.356 0.377 787,488 0.3631 -1.67%
2008-09-26 0 1.200 1.190 1.200 1.200 1.200 55,000 65,900 1.1982 0.362 0.359 0.362 0.362 0.362 182,366 0.3614 0.84%
2008-09-25 0 1.190 1.190 1.200 1.190 1.200 207,500 248,300 1.1966 0.359 0.359 0.362 0.359 0.362 688,016 0.3609 -0.83%
2008-09-24 0 1.200 1.180 1.200 1.160 1.200 325,000 385,100 1.1849 0.362 0.356 0.362 0.350 0.362 1,077,616 0.3574 0.00%
2008-09-23 0 1.200 1.190 1.230 1.120 1.280 397,500 479,500 1.2063 0.362 0.359 0.371 0.338 0.386 1,318,007 0.3638 -8.40%
2008-09-22 0 1.310 1.300 1.310 1.290 1.350 185,000 241,900 1.3076 0.395 0.392 0.395 0.389 0.407 613,412 0.3944 0.77%
2008-09-19 0 1.300 1.260 1.300 1.180 1.300 595,000 731,850 1.2300 0.392 0.380 0.392 0.356 0.392 1,972,865 0.3710 8.33%
2008-09-18 0 1.200 1.200 1.300 1.170 1.300 685,000 834,250 1.2179 0.362 0.362 0.392 0.353 0.392 2,271,282 0.3673 -16.08%
2008-09-17 0 1.430 1.420 1.480 1.410 1.550 227,500 333,100 1.4642 0.431 0.428 0.446 0.425 0.467 754,331 0.4416 -8.92%
2008-09-16 0 1.570 1.570 1.620 1.550 1.630 152,500 240,725 1.5785 0.473 0.473 0.489 0.467 0.492 505,650 0.4761 -5.42%
2008-09-12 0 1.660 1.660 1.690 1.630 1.660 20,000 32,900 1.6450 0.501 0.501 0.510 0.492 0.501 66,315 0.4961 -1.78%
2008-09-11 0 1.690 1.640 1.690 1.640 1.690 77,500 129,375 1.6694 0.510 0.495 0.510 0.495 0.510 256,970 0.5035 -0.59%
2008-09-10 0 1.700 1.680 1.700 1.700 1.700 2,500 4,250 1.7000 0.513 0.507 0.513 0.513 0.513 8,289 0.5127 0.00%
2008-09-09 0 1.700 1.680 1.700 1.700 1.700 2,500 4,250 1.7000 0.513 0.507 0.513 0.513 0.513 8,289 0.5127 1.19%
2008-09-08 0 1.680 1.680 1.700 1.670 1.700 40,000 67,225 1.6806 0.507 0.507 0.513 0.504 0.513 132,630 0.5069 0.00%
2008-09-05 0 1.680 1.670 1.680 1.680 1.700 100,000 168,100 1.6810 0.507 0.504 0.507 0.507 0.513 331,574 0.5070 -1.18%
2008-09-04 0 1.700 1.700 1.740 1.700 1.730 185,000 316,500 1.7108 0.513 0.513 0.525 0.513 0.522 613,412 0.5160 -1.73%
2008-09-03 0 1.730 1.740 1.770 1.730 1.750 80,000 139,400 1.7425 0.522 0.525 0.534 0.522 0.528 265,259 0.5255 -0.57%
2008-09-02 0 1.740 1.740 1.780 1.740 1.750 60,000 104,900 1.7483 0.525 0.525 0.537 0.525 0.528 198,944 0.5273 -0.57%
2008-09-01 0 1.750 1.750 1.800 1.750 1.780 27,500 48,350 1.7582 0.528 0.528 0.543 0.528 0.537 91,183 0.5303 -1.69%
2008-08-29 0 1.780 1.780 1.800 - - 0 0 - 0.537 0.537 0.543 - - 0 - 0.00%
2008-08-28 0 1.780 1.760 1.780 1.780 1.780 70,000 124,600 1.7800 0.537 0.531 0.537 0.537 0.537 232,102 0.5368 1.14%
2008-08-27 0 1.760 1.750 1.800 - - 0 0 - 0.531 0.528 0.543 - - 0 - 0.00%
2008-08-26 0 1.760 1.750 1.790 1.760 1.770 90,000 158,600 1.7622 0.531 0.528 0.540 0.531 0.534 298,417 0.5315 -1.68%
2008-08-25 0 1.790 1.780 1.790 1.780 1.800 177,500 316,050 1.7806 0.540 0.537 0.540 0.537 0.543 588,544 0.5370 -1.65%
2008-08-21 0 1.820 1.790 1.820 - - 0 0 - 0.549 0.540 0.549 - - 0 - 0.00%
2008-08-20 0 1.820 1.790 1.820 1.840 1.840 5,000 9,200 1.8400 0.549 0.540 0.549 0.555 0.555 16,579 0.5549 2.25%
2008-08-19 0 1.780 1.780 1.800 1.760 1.780 147,500 260,950 1.7692 0.537 0.537 0.543 0.531 0.537 489,072 0.5336 0.00%
2008-08-18 0 1.780 1.780 1.800 1.780 1.780 22,500 40,050 1.7800 0.537 0.537 0.543 0.537 0.537 74,604 0.5368 -1.11%
2008-08-15 0 1.800 1.790 1.840 1.800 1.800 12,500 22,500 1.8000 0.543 0.540 0.555 0.543 0.543 41,447 0.5429 0.00%
2008-08-14 0 1.800 1.790 1.820 1.800 1.800 32,500 58,500 1.8000 0.543 0.540 0.549 0.543 0.543 107,762 0.5429 0.00%
2008-08-13 0 1.800 1.790 1.800 1.780 1.840 180,000 324,400 1.8022 0.543 0.540 0.543 0.537 0.555 596,833 0.5435 -0.55%
2008-08-12 0 1.810 1.810 1.830 1.810 1.830 215,000 391,950 1.8230 0.546 0.546 0.552 0.546 0.552 712,884 0.5498 0.00%
2008-08-11 0 1.810 1.810 1.880 1.810 1.810 20,000 36,200 1.8100 0.546 0.546 0.567 0.546 0.546 66,315 0.5459 -0.55%
2008-08-08 0 1.820 1.820 1.840 1.820 1.830 92,500 168,450 1.8211 0.549 0.549 0.555 0.549 0.552 306,706 0.5492 0.00%
2008-08-07 0 1.820 1.820 1.870 1.810 1.840 80,000 146,425 1.8303 0.549 0.549 0.564 0.546 0.555 265,259 0.5520 -0.55%
2008-08-05 0 1.830 1.830 1.870 1.830 1.830 105,000 192,750 1.8357 0.552 0.552 0.564 0.552 0.552 348,153 0.5536 0.00%
2008-08-04 0 1.830 1.830 1.850 1.830 1.840 55,000 100,850 1.8336 0.552 0.552 0.558 0.552 0.555 182,366 0.5530 -0.54%
2008-08-01 0 1.840 1.840 1.850 - - 0 0 - 0.555 0.555 0.558 - - 0 - 0.00%
2008-07-31 0 1.840 1.840 1.850 1.840 1.840 60,000 110,400 1.8400 0.555 0.555 0.558 0.555 0.555 198,944 0.5549 0.00%
2008-07-30 0 1.840 1.840 1.850 1.840 1.850 137,500 253,200 1.8415 0.555 0.555 0.558 0.555 0.558 455,914 0.5554 -1.08%
2008-07-29 0 1.860 1.840 1.860 1.840 1.860 40,000 73,800 1.8450 0.561 0.555 0.561 0.555 0.561 132,630 0.5564 0.00%
2008-07-28 0 1.860 1.840 1.870 - - 0 0 - 0.561 0.555 0.564 - - 0 - 0.00%
2008-07-25 0 1.860 1.850 1.860 - - 0 0 - 0.561 0.558 0.561 - - 0 - -0.53%
2008-07-24 0 1.870 1.840 1.870 1.860 1.870 30,000 56,050 1.8683 0.564 0.555 0.564 0.561 0.564 99,472 0.5635 0.00%
2008-07-23 0 1.870 1.850 1.870 1.850 1.870 55,000 101,950 1.8536 0.564 0.558 0.564 0.558 0.564 182,366 0.5590 0.54%
2008-07-22 0 1.860 1.830 1.860 1.820 1.870 210,000 388,250 1.8488 0.561 0.552 0.561 0.549 0.564 696,305 0.5576 2.20%
2008-07-21 0 1.820 1.820 1.830 1.810 1.830 85,000 154,650 1.8194 0.549 0.549 0.552 0.546 0.552 281,838 0.5487 0.55%
2008-07-18 0 1.810 1.810 1.850 1.800 1.830 222,800 404,950 1.8175 0.546 0.546 0.558 0.543 0.552 738,747 0.5482 -1.09%
2008-07-17 0 1.830 1.830 1.850 1.820 1.830 92,800 169,298 1.8243 0.552 0.552 0.558 0.549 0.552 307,701 0.5502 0.55%
2008-07-16 0 1.820 1.810 1.860 1.820 1.840 40,000 73,125 1.8281 0.549 0.546 0.561 0.549 0.555 132,630 0.5513 -1.09%
2008-07-15 0 1.840 1.840 1.880 1.840 1.840 22,500 41,450 1.8422 0.555 0.555 0.567 0.555 0.555 74,604 0.5556 0.00%
2008-07-14 0 1.840 1.840 1.850 1.840 1.860 687,500 1,269,325 1.8463 0.555 0.555 0.558 0.555 0.561 2,279,571 0.5568 -1.60%
2008-07-11 0 1.870 1.850 1.880 1.840 1.870 82,500 152,700 1.8509 0.564 0.558 0.567 0.555 0.564 273,549 0.5582 0.54%
2008-07-10 0 1.890 1.880 1.890 1.850 1.890 125,000 235,025 1.8802 0.561 0.558 0.561 0.549 0.561 421,152 0.5581 0.53%
2008-07-09 0 1.880 1.860 1.890 1.860 1.880 250,000 468,350 1.8734 0.558 0.552 0.561 0.552 0.558 842,305 0.5560 0.53%
2008-07-08 0 1.870 1.870 1.880 1.870 1.880 200,000 374,225 1.8711 0.555 0.555 0.558 0.555 0.558 673,844 0.5554 0.00%
2008-07-07 0 1.870 1.870 1.880 1.860 1.870 95,000 176,950 1.8626 0.555 0.555 0.558 0.552 0.555 320,076 0.5528 -0.53%
2008-07-04 0 1.880 1.860 1.880 1.860 1.880 170,000 318,575 1.8740 0.558 0.552 0.558 0.552 0.558 572,767 0.5562 1.62%
2008-07-03 0 1.850 1.850 1.890 1.850 1.900 55,000 102,375 1.8614 0.549 0.549 0.561 0.549 0.564 185,307 0.5525 -2.12%
2008-07-02 0 1.890 1.870 1.890 1.890 1.900 385,000 729,000 1.8935 0.561 0.555 0.561 0.561 0.564 1,297,150 0.5620 0.00%
2008-06-30 0 1.890 1.880 1.890 1.880 1.890 110,000 206,900 1.8809 0.561 0.558 0.561 0.558 0.561 370,614 0.5583 -0.53%
2008-06-27 0 1.900 1.880 1.900 1.880 1.900 155,000 293,150 1.8913 0.564 0.558 0.564 0.558 0.564 522,229 0.5613 -0.52%
2008-06-26 0 1.910 1.900 1.910 1.900 1.910 15,000 28,550 1.9033 0.567 0.564 0.567 0.564 0.567 50,538 0.5649 1.06%
2008-06-25 0 1.890 1.890 1.900 1.890 1.890 2,500 4,725 1.8900 0.561 0.561 0.564 0.561 0.561 8,423 0.5610 0.00%
2008-06-24 0 1.890 1.890 1.900 1.890 1.900 60,000 113,900 1.8983 0.561 0.561 0.564 0.561 0.564 202,153 0.5634 -1.56%
2008-06-23 0 1.920 1.900 1.920 1.890 1.920 57,500 109,450 1.9035 0.570 0.564 0.570 0.561 0.570 193,730 0.5650 0.00%
2008-06-20 0 1.920 1.900 1.930 1.910 1.920 125,000 239,300 1.9144 0.570 0.564 0.573 0.567 0.570 421,152 0.5682 1.05%
2008-06-19 0 1.900 1.900 1.910 1.890 1.900 132,500 251,725 1.8998 0.564 0.564 0.567 0.561 0.564 446,422 0.5639 0.80%
2008-06-18 0 1.940 1.940 1.950 1.910 1.950 167,500 324,325 1.9363 0.559 0.559 0.562 0.551 0.562 580,811 0.5584 0.52%
2008-06-17 0 1.930 1.910 1.930 1.920 1.930 255,000 490,700 1.9243 0.557 0.551 0.557 0.554 0.557 884,219 0.5550 -1.03%
2008-06-16 0 1.950 1.930 1.950 1.930 1.950 65,000 125,950 1.9377 0.562 0.557 0.562 0.557 0.562 225,389 0.5588 1.56%
2008-06-13 0 1.920 1.920 1.930 1.920 1.950 257,500 495,625 1.9248 0.554 0.554 0.557 0.554 0.562 892,888 0.5551 -0.52%
2008-06-12 0 1.930 1.930 1.940 1.930 1.940 105,000 202,300 1.9267 0.557 0.557 0.559 0.557 0.559 364,090 0.5556 -1.03%
2008-06-11 0 1.950 1.940 1.960 1.950 1.960 32,500 63,475 1.9531 0.562 0.559 0.565 0.562 0.565 112,695 0.5632 0.52%
2008-06-10 0 1.940 1.940 1.950 1.940 1.960 65,000 126,200 1.9415 0.559 0.559 0.562 0.559 0.565 225,389 0.5599 -1.02%
2008-06-06 0 1.960 1.940 1.960 1.960 1.970 105,000 206,825 1.9698 0.565 0.559 0.565 0.565 0.568 364,090 0.5681 1.03%
2008-06-05 0 1.940 1.940 1.960 1.940 1.970 35,000 68,550 1.9586 0.559 0.559 0.565 0.559 0.568 121,363 0.5648 -0.51%
2008-06-04 0 1.950 1.930 1.950 1.920 1.960 145,000 282,725 1.9498 0.562 0.557 0.562 0.554 0.565 502,791 0.5623 1.04%
2008-06-03 0 1.930 1.920 1.930 1.930 1.930 135,000 260,550 1.9300 0.557 0.554 0.557 0.557 0.557 468,116 0.5566 -1.03%
2008-06-02 0 1.950 1.940 1.950 1.920 1.950 85,000 165,450 1.9465 0.562 0.559 0.562 0.554 0.562 294,740 0.5613 0.52%
2008-05-30 0 1.940 1.930 1.940 1.930 1.950 35,000 67,950 1.9414 0.559 0.557 0.559 0.557 0.562 121,363 0.5599 -0.51%
2008-05-29 0 1.950 1.930 1.950 1.920 1.960 15,000 29,000 1.9333 0.562 0.557 0.562 0.554 0.565 52,013 0.5576 0.00%
2008-05-28 0 1.950 1.950 1.960 1.950 1.950 10,000 19,500 1.9500 0.562 0.562 0.565 0.562 0.562 34,675 0.5624 0.00%
2008-05-27 0 1.950 1.930 1.970 1.940 1.950 72,500 140,775 1.9417 0.562 0.557 0.568 0.559 0.562 251,396 0.5600 0.52%
2008-05-26 0 1.940 1.930 1.940 1.930 1.950 70,000 135,800 1.9400 0.559 0.557 0.559 0.557 0.562 242,727 0.5595 0.00%
2008-05-23 0 1.940 1.940 1.950 1.930 1.930 10,000 19,300 1.9300 0.559 0.559 0.562 0.557 0.557 34,675 0.5566 -1.02%
2008-05-22 0 1.960 1.950 1.960 1.960 1.960 67,500 132,300 1.9600 0.565 0.562 0.565 0.565 0.565 234,058 0.5652 1.03%
2008-05-21 0 1.940 1.940 1.950 1.920 1.930 170,000 327,600 1.9271 0.559 0.559 0.562 0.554 0.557 589,479 0.5557 -0.51%
2008-05-20 0 1.950 1.940 1.960 1.940 1.960 110,000 214,400 1.9491 0.562 0.559 0.565 0.559 0.565 381,428 0.5621 0.00%
2008-05-19 0 1.950 1.950 1.970 1.930 1.950 67,500 131,225 1.9441 0.562 0.562 0.568 0.557 0.562 234,058 0.5607 0.52%
2008-05-16 0 1.940 1.940 1.950 1.930 1.940 80,000 155,075 1.9384 0.559 0.559 0.562 0.557 0.559 277,402 0.5590 0.52%
2008-05-15 0 1.930 1.930 1.950 1.920 1.950 70,000 134,800 1.9257 0.557 0.557 0.562 0.554 0.562 242,727 0.5554 -0.52%
2008-05-14 0 1.940 1.940 1.950 1.920 1.940 75,000 144,400 1.9253 0.559 0.559 0.562 0.554 0.559 260,064 0.5552 -1.02%
2008-05-13 0 1.960 1.960 1.970 1.920 1.970 552,500 1,079,750 1.9543 0.565 0.565 0.568 0.554 0.568 1,915,808 0.5636 1.03%
2008-05-09 0 1.940 1.940 1.970 1.930 1.950 65,000 125,900 1.9369 0.559 0.559 0.568 0.557 0.562 225,389 0.5586 -0.51%
2008-05-08 0 1.950 1.950 1.960 1.940 1.950 203,500 396,575 1.9488 0.562 0.562 0.565 0.559 0.562 705,642 0.5620 0.00%
2008-05-07 0 1.950 1.920 1.950 1.920 1.950 422,500 817,125 1.9340 0.562 0.554 0.562 0.554 0.562 1,465,030 0.5578 1.56%
2008-05-06 0 1.920 1.900 1.930 1.900 1.920 105,000 201,350 1.9176 0.554 0.548 0.557 0.548 0.554 364,090 0.5530 -0.52%
2008-05-05 0 1.930 1.900 1.930 1.880 1.950 235,000 451,700 1.9221 0.557 0.548 0.557 0.542 0.562 814,869 0.5543 1.58%
2008-05-02 0 1.900 1.900 1.920 1.890 1.900 25,000 47,300 1.8920 0.548 0.548 0.554 0.545 0.548 86,688 0.5456 0.00%
2008-04-30 0 1.900 1.880 1.900 1.880 1.910 100,000 192,525 1.9253 0.548 0.542 0.548 0.542 0.551 346,753 0.5552 0.00%
2008-04-29 0 1.900 1.890 1.910 1.870 1.900 152,500 288,125 1.8893 0.548 0.545 0.551 0.539 0.548 528,798 0.5449 0.53%
2008-04-28 0 1.890 1.890 1.900 1.890 1.900 177,500 336,725 1.8970 0.545 0.545 0.548 0.545 0.548 615,486 0.5471 -0.53%
2008-04-25 0 1.900 1.900 1.910 1.890 1.910 290,000 549,850 1.8960 0.548 0.548 0.551 0.545 0.551 1,005,583 0.5468 -0.52%
2008-04-24 0 1.910 1.900 1.920 1.900 1.980 427,500 816,375 1.9096 0.551 0.548 0.554 0.548 0.571 1,482,367 0.5507 -4.02%
2008-04-23 0 1.990 1.980 1.990 1.960 2.010 210,000 415,075 1.9765 0.574 0.571 0.574 0.565 0.580 728,180 0.5700 1.02%
2008-04-22 0 1.970 1.960 1.980 1.930 1.980 202,500 394,900 1.9501 0.568 0.565 0.571 0.557 0.571 702,174 0.5624 2.60%
2008-04-21 0 1.920 1.920 1.940 1.910 1.930 285,000 546,825 1.9187 0.554 0.554 0.559 0.551 0.557 988,245 0.5533 0.00%
2008-04-18 0 1.920 1.900 1.920 1.900 1.920 25,000 47,600 1.9040 0.554 0.548 0.554 0.548 0.554 86,688 0.5491 1.05%
2008-04-17 0 1.900 1.890 1.910 1.900 1.920 97,500 185,925 1.9069 0.548 0.545 0.551 0.548 0.554 338,084 0.5499 -1.55%
2008-04-16 0 1.930 1.900 1.930 1.880 1.930 115,000 218,400 1.8991 0.557 0.548 0.557 0.542 0.557 398,765 0.5477 1.58%
2008-04-15 0 1.900 1.900 1.910 1.900 1.910 80,000 152,400 1.9050 0.548 0.548 0.551 0.548 0.551 277,402 0.5494 0.53%
2008-04-14 0 1.890 1.890 1.910 1.880 1.910 172,500 326,075 1.8903 0.545 0.545 0.551 0.542 0.551 598,148 0.5451 0.00%
2008-04-11 0 1.890 1.890 1.900 1.880 1.880 55,000 103,400 1.8800 0.545 0.545 0.548 0.542 0.542 190,714 0.5422 0.00%
2008-04-10 0 1.890 1.880 1.900 1.890 1.890 20,000 37,800 1.8900 0.545 0.542 0.548 0.545 0.545 69,351 0.5451 -0.53%
2008-04-09 0 1.900 1.880 1.900 1.890 1.900 5,000 9,475 1.8950 0.548 0.542 0.548 0.545 0.548 17,338 0.5465 0.00%
2008-04-08 0 1.900 1.880 1.900 1.900 1.930 110,000 209,450 1.9041 0.548 0.542 0.548 0.548 0.557 381,428 0.5491 0.53%
2008-04-07 0 1.890 1.890 1.920 1.890 1.900 87,500 166,100 1.8983 0.545 0.545 0.554 0.545 0.548 303,409 0.5474 -0.53%
2008-04-03 0 1.900 1.900 1.920 1.870 1.920 62,500 117,650 1.8824 0.548 0.548 0.554 0.539 0.554 216,720 0.5429 0.00%
2008-04-02 0 1.900 1.870 1.900 1.870 1.900 197,500 372,950 1.8884 0.548 0.539 0.548 0.539 0.548 684,836 0.5446 0.53%
2008-04-01 0 1.890 1.860 1.890 1.870 1.890 327,500 612,475 1.8702 0.545 0.536 0.545 0.539 0.545 1,135,615 0.5393 1.07%
2008-03-31 0 1.870 1.870 1.890 1.870 1.900 55,000 103,400 1.8800 0.539 0.539 0.545 0.539 0.548 190,714 0.5422 -1.58%
2008-03-28 0 1.900 1.870 1.900 1.870 1.900 132,500 248,950 1.8789 0.548 0.539 0.548 0.539 0.548 459,447 0.5418 2.15%
2008-03-27 0 1.860 1.850 1.870 1.860 1.860 10,000 18,600 1.8600 0.536 0.534 0.539 0.536 0.536 34,675 0.5364 0.00%
2008-03-26 0 1.860 1.860 1.870 1.830 1.860 112,500 208,450 1.8529 0.536 0.536 0.539 0.528 0.536 390,097 0.5344 0.54%
2008-03-25 0 1.850 1.850 1.870 1.830 2.000 202,500 373,625 1.8451 0.534 0.534 0.539 0.528 0.577 702,174 0.5321 1.65%
2008-03-20 0 1.820 1.820 1.840 1.820 1.820 70,000 127,400 1.8200 0.525 0.525 0.531 0.525 0.525 242,727 0.5249 -1.62%
2008-03-19 0 1.850 1.840 1.850 1.850 1.870 57,500 106,775 1.8570 0.534 0.531 0.534 0.534 0.539 199,383 0.5355 2.21%
2008-03-18 0 1.810 1.810 1.840 1.800 1.850 57,500 104,000 1.8087 0.522 0.522 0.531 0.519 0.534 199,383 0.5216 -2.16%
2008-03-17 0 1.850 1.820 1.850 1.850 1.900 222,500 415,975 1.8696 0.534 0.525 0.534 0.534 0.548 771,525 0.5392 -1.07%
2008-03-14 0 1.870 1.870 1.900 1.860 1.900 32,500 60,800 1.8708 0.539 0.539 0.548 0.536 0.548 112,695 0.5395 0.54%
2008-03-13 0 1.860 1.860 1.900 1.850 1.900 20,000 37,500 1.8750 0.536 0.536 0.548 0.534 0.548 69,351 0.5407 -2.11%
2008-03-12 0 1.900 1.860 1.900 1.880 1.900 30,000 56,700 1.8900 0.548 0.536 0.548 0.542 0.548 104,026 0.5451 3.26%
2008-03-11 0 1.840 1.840 1.870 1.840 1.870 20,000 37,100 1.8550 0.531 0.531 0.539 0.531 0.539 69,351 0.5350 -1.08%
2008-03-10 0 1.860 1.840 1.860 1.860 1.880 115,000 215,150 1.8709 0.536 0.531 0.536 0.536 0.542 398,765 0.5395 0.00%
2008-03-07 0 1.860 1.860 1.880 1.860 1.860 20,000 37,200 1.8600 0.536 0.536 0.542 0.536 0.536 69,351 0.5364 -1.06%
2008-03-06 0 1.880 1.870 1.880 1.880 1.900 37,500 70,800 1.8880 0.542 0.539 0.542 0.542 0.548 130,032 0.5445 0.53%
2008-03-05 0 1.870 1.870 1.880 1.870 1.880 42,500 79,650 1.8741 0.539 0.539 0.542 0.539 0.542 147,370 0.5405 -0.53%
2008-03-04 0 1.880 1.870 1.900 1.880 1.900 70,000 132,000 1.8857 0.542 0.539 0.548 0.542 0.548 242,727 0.5438 0.53%
2008-03-03 0 1.870 1.870 1.900 1.870 1.870 50,000 93,500 1.8700 0.539 0.539 0.548 0.539 0.539 173,376 0.5393 -1.06%
2008-02-29 0 1.890 1.890 1.900 1.880 1.880 5,000 9,400 1.8800 0.545 0.545 0.548 0.542 0.542 17,338 0.5422 0.53%
2008-02-28 0 1.880 1.880 1.900 1.880 1.890 125,000 236,100 1.8888 0.542 0.542 0.548 0.542 0.545 433,441 0.5447 0.00%
2008-02-27 0 1.880 1.880 1.900 1.880 1.900 60,000 113,850 1.8975 0.542 0.542 0.548 0.542 0.548 208,052 0.5472 -1.05%
2008-02-26 0 1.900 1.900 1.910 1.880 1.900 122,500 232,475 1.8978 0.548 0.548 0.551 0.542 0.548 424,772 0.5473 0.00%
2008-02-25 0 1.900 1.870 1.900 1.870 1.900 10,000 18,775 1.8775 0.548 0.539 0.548 0.539 0.548 34,675 0.5415 0.00%
2008-02-22 0 1.900 1.860 1.900 1.900 1.900 10,000 19,000 1.9000 0.548 0.536 0.548 0.548 0.548 34,675 0.5479 0.00%
2008-02-21 0 1.900 1.880 1.900 1.900 1.900 2,500 4,750 1.9000 0.548 0.542 0.548 0.548 0.548 8,669 0.5479 0.00%
2008-02-20 0 1.900 1.880 1.900 1.900 1.910 57,500 109,550 1.9052 0.548 0.542 0.548 0.548 0.551 199,383 0.5494 0.00%
2008-02-19 0 1.900 1.900 1.910 1.850 1.900 35,000 65,375 1.8679 0.548 0.548 0.551 0.534 0.548 121,363 0.5387 1.06%
2008-02-18 0 1.880 1.870 1.890 1.860 1.890 122,500 231,100 1.8865 0.542 0.539 0.545 0.536 0.545 424,772 0.5441 -0.53%
2008-02-15 0 1.890 1.890 1.900 1.870 1.890 22,500 42,125 1.8722 0.545 0.545 0.548 0.539 0.545 78,019 0.5399 1.07%
2008-02-14 0 1.870 1.860 1.880 1.860 1.880 97,500 182,050 1.8672 0.539 0.536 0.542 0.536 0.542 338,084 0.5385 0.54%
2008-02-13 0 1.860 1.860 1.880 1.860 1.880 27,500 51,350 1.8673 0.536 0.536 0.542 0.536 0.542 95,357 0.5385 -1.06%
2008-02-12 0 1.880 1.850 1.880 1.880 1.880 82,500 153,900 1.8655 0.542 0.534 0.542 0.542 0.542 286,071 0.5380 1.62%
2008-02-11 0 1.850 1.850 1.880 1.850 1.860 195,000 362,150 1.8572 0.534 0.534 0.542 0.534 0.536 676,168 0.5356 0.00%
2008-02-06 0 1.850 1.850 1.880 1.840 1.860 290,000 537,975 1.8551 0.534 0.534 0.542 0.531 0.536 1,005,583 0.5350 -0.54%
2008-02-05 0 1.860 1.860 1.890 - - 0 0 - 0.536 0.536 0.545 - - 0 - 0.00%
2008-02-04 0 1.860 1.860 1.880 1.850 1.860 42,500 78,750 1.8529 0.536 0.536 0.542 0.534 0.536 147,370 0.5344 0.00%
2008-02-01 0 1.860 1.840 1.900 1.850 1.900 200,000 376,425 1.8821 0.536 0.531 0.548 0.534 0.548 693,505 0.5428 -1.06%
2008-01-31 0 1.880 1.850 1.880 1.840 1.890 80,000 147,900 1.8488 0.542 0.534 0.542 0.531 0.545 277,402 0.5332 1.08%
2008-01-30 0 1.860 1.850 1.860 1.850 1.870 37,500 69,475 1.8527 0.536 0.534 0.536 0.534 0.539 130,032 0.5343 -0.53%
2008-01-29 0 1.870 1.860 1.870 1.860 1.870 35,000 65,300 1.8657 0.539 0.536 0.539 0.536 0.539 121,363 0.5381 1.08%
2008-01-28 0 1.850 1.850 1.900 1.850 1.900 172,500 321,250 1.8623 0.534 0.534 0.548 0.534 0.548 598,148 0.5371 -1.07%
2008-01-25 0 1.870 1.870 1.880 1.870 1.880 110,000 206,100 1.8736 0.539 0.539 0.542 0.539 0.542 381,428 0.5403 0.00%
2008-01-24 0 1.870 1.870 1.900 1.850 1.880 77,500 144,700 1.8671 0.539 0.539 0.548 0.534 0.542 268,733 0.5385 1.63%
2008-01-23 0 1.840 1.830 1.840 1.810 1.840 155,000 282,800 1.8245 0.531 0.528 0.531 0.522 0.531 537,467 0.5262 2.22%
2008-01-22 0 1.800 1.800 1.820 1.770 1.850 202,500 366,400 1.8094 0.519 0.519 0.525 0.510 0.534 702,174 0.5218 -3.74%
2008-01-21 0 1.870 1.870 1.880 1.870 1.880 242,500 454,850 1.8757 0.539 0.539 0.542 0.539 0.542 840,875 0.5409 -1.06%
2008-01-18 0 1.890 1.890 1.900 1.870 1.890 125,000 234,800 1.8784 0.545 0.545 0.548 0.539 0.545 433,441 0.5417 0.00%
2008-01-17 0 1.890 1.880 1.890 1.850 1.900 355,000 664,350 1.8714 0.545 0.542 0.545 0.534 0.548 1,230,972 0.5397 2.72%
2008-01-16 0 1.840 1.840 1.850 1.810 1.890 417,500 770,225 1.8449 0.531 0.531 0.534 0.522 0.545 1,447,692 0.5320 -3.16%
2008-01-15 0 1.900 1.900 1.920 1.890 1.900 152,500 289,600 1.8990 0.548 0.548 0.554 0.545 0.548 528,798 0.5477 0.00%
2008-01-14 0 1.900 1.900 1.920 1.880 1.900 290,000 548,100 1.8900 0.548 0.548 0.554 0.542 0.548 1,005,583 0.5451 -0.52%
2008-01-11 0 1.910 1.890 1.920 1.910 1.930 97,500 186,800 1.9159 0.551 0.545 0.554 0.551 0.557 338,084 0.5525 0.53%
2008-01-10 0 1.900 1.890 1.900 1.880 1.910 202,500 382,750 1.8901 0.548 0.545 0.548 0.542 0.551 702,174 0.5451 -0.52%
2008-01-09 0 1.910 1.910 1.930 1.880 1.900 207,500 392,350 1.8908 0.551 0.551 0.557 0.542 0.548 719,512 0.5453 0.00%
2008-01-08 0 1.910 1.910 1.930 1.900 1.930 465,000 884,975 1.9032 0.551 0.551 0.557 0.548 0.557 1,612,400 0.5489 -0.52%
2008-01-07 0 1.920 1.910 1.920 1.900 1.960 495,000 949,350 1.9179 0.554 0.551 0.554 0.548 0.565 1,716,425 0.5531 -2.04%
2008-01-04 0 1.960 1.950 1.960 1.960 1.970 72,500 142,325 1.9631 0.565 0.562 0.565 0.565 0.568 251,396 0.5661 1.55%
2008-01-03 0 1.930 1.930 1.980 1.920 1.930 320,000 617,550 1.9298 0.557 0.557 0.571 0.554 0.557 1,109,608 0.5565 -1.53%
2008-01-02 0 1.960 1.950 1.960 1.950 1.980 145,000 285,225 1.9671 0.565 0.562 0.565 0.562 0.571 502,791 0.5673 1.55%
2007-12-31 0 1.930 1.930 1.950 1.900 1.930 110,000 210,000 1.9091 0.557 0.557 0.562 0.548 0.557 381,428 0.5506 -1.53%
2007-12-28 0 1.960 1.960 1.980 1.950 1.980 137,500 269,500 1.9600 0.565 0.565 0.571 0.562 0.571 476,785 0.5652 -1.01%
2007-12-27 0 1.980 1.980 2.000 1.980 2.000 195,000 387,200 1.9856 0.571 0.571 0.577 0.571 0.577 676,168 0.5726 0.25%
2007-12-24 0 2.000 1.990 2.020 2.000 2.000 140,000 280,400 2.0029 0.570 0.567 0.575 0.570 0.570 491,599 0.5704 -0.99%
2007-12-21 0 2.020 1.990 2.020 1.980 2.020 70,000 140,200 2.0029 0.575 0.567 0.575 0.564 0.575 245,799 0.5704 2.02%
2007-12-20 0 1.980 1.980 2.000 1.980 1.990 80,000 159,075 1.9884 0.564 0.564 0.570 0.564 0.567 280,913 0.5663 -0.50%
2007-12-19 0 1.990 1.990 2.020 1.990 2.020 32,500 65,075 2.0023 0.567 0.567 0.575 0.567 0.575 114,121 0.5702 -1.49%
2007-12-18 0 2.020 2.000 2.020 1.980 2.050 265,000 533,675 2.0139 0.575 0.570 0.575 0.564 0.584 930,526 0.5735 1.00%
2007-12-17 0 2.000 1.980 2.020 1.980 2.020 170,000 339,600 1.9976 0.570 0.564 0.575 0.564 0.575 596,941 0.5689 0.00%
2007-12-14 0 2.000 2.000 2.050 2.000 2.050 230,000 462,525 2.0110 0.570 0.570 0.584 0.570 0.584 807,626 0.5727 -1.96%
2007-12-13 0 2.040 2.020 2.040 2.040 2.060 292,500 598,600 2.0465 0.581 0.575 0.581 0.581 0.587 1,027,090 0.5828 -0.49%
2007-12-12 0 2.050 2.020 2.050 2.010 2.080 277,500 568,475 2.0486 0.584 0.575 0.584 0.572 0.592 974,419 0.5834 2.50%
2007-12-11 0 2.000 2.000 2.050 1.980 2.100 315,000 643,825 2.0439 0.570 0.570 0.584 0.564 0.598 1,106,097 0.5821 -1.48%
2007-12-10 0 2.030 1.980 2.030 2.000 2.060 100,000 201,800 2.0180 0.578 0.564 0.578 0.570 0.587 351,142 0.5747 1.50%
2007-12-07 0 2.000 1.970 2.050 1.950 2.000 420,000 833,475 1.9845 0.570 0.561 0.584 0.555 0.570 1,474,796 0.5651 1.01%
2007-12-06 0 1.980 1.970 1.990 1.930 1.980 142,500 279,725 1.9630 0.564 0.561 0.567 0.550 0.564 500,377 0.5590 1.02%
2007-12-05 0 1.960 1.950 1.980 1.950 1.980 105,000 206,300 1.9648 0.558 0.555 0.564 0.555 0.564 368,699 0.5595 -1.01%
2007-12-04 0 1.980 1.940 1.990 1.930 1.980 235,000 462,075 1.9663 0.564 0.552 0.567 0.550 0.564 825,183 0.5600 2.59%
2007-12-03 0 1.930 1.920 1.930 1.910 1.940 162,500 313,075 1.9266 0.550 0.547 0.550 0.544 0.552 570,606 0.5487 1.05%
2007-11-30 0 1.910 1.910 1.940 1.910 1.940 12,500 23,950 1.9160 0.544 0.544 0.552 0.544 0.552 43,893 0.5456 -1.55%
2007-11-29 0 1.940 1.930 1.940 1.920 1.940 387,500 746,825 1.9273 0.552 0.550 0.552 0.547 0.552 1,360,675 0.5489 2.65%
2007-11-28 0 1.890 1.880 1.900 1.890 1.920 105,000 200,475 1.9093 0.538 0.535 0.541 0.538 0.547 368,699 0.5437 1.61%
2007-11-27 0 1.860 1.860 1.910 1.860 1.950 412,500 780,425 1.8919 0.530 0.530 0.544 0.530 0.555 1,448,460 0.5388 -2.11%
2007-11-26 0 1.900 1.900 1.930 1.900 1.930 75,000 143,275 1.9103 0.541 0.541 0.550 0.541 0.550 263,356 0.5440 0.00%
2007-11-23 0 1.900 1.870 1.930 1.900 1.900 367,500 698,250 1.9000 0.541 0.533 0.550 0.541 0.541 1,290,446 0.5411 0.00%
2007-11-22 0 1.900 1.900 1.940 1.890 1.900 185,000 350,800 1.8962 0.541 0.541 0.552 0.538 0.541 649,612 0.5400 -0.52%
2007-11-21 0 1.910 1.910 1.930 1.910 1.930 137,500 263,325 1.9151 0.544 0.544 0.550 0.544 0.550 482,820 0.5454 0.00%
2007-11-20 0 1.910 1.910 1.930 1.910 1.930 207,500 398,325 1.9196 0.544 0.544 0.550 0.544 0.550 728,619 0.5467 -2.05%
2007-11-19 0 1.950 1.920 1.950 1.920 1.950 95,000 183,000 1.9263 0.555 0.547 0.555 0.547 0.555 333,585 0.5486 1.56%
2007-11-16 0 1.920 1.920 1.960 1.920 1.950 180,000 348,450 1.9358 0.547 0.547 0.558 0.547 0.555 632,055 0.5513 -1.03%
2007-11-15 0 1.940 1.940 1.960 1.920 1.930 257,500 496,475 1.9281 0.552 0.552 0.558 0.547 0.550 904,190 0.5491 0.52%
2007-11-14 0 1.930 1.930 1.950 1.920 1.950 195,000 376,925 1.9329 0.550 0.550 0.555 0.547 0.555 684,727 0.5505 -1.03%
2007-11-13 0 1.950 1.930 1.950 1.910 1.950 357,500 687,675 1.9236 0.555 0.550 0.555 0.544 0.555 1,255,332 0.5478 1.56%
2007-11-12 0 1.920 1.920 1.950 1.920 2.000 402,500 777,825 1.9325 0.547 0.547 0.555 0.547 0.570 1,413,346 0.5503 -2.54%
2007-11-09 0 1.970 1.960 1.970 1.960 1.970 175,000 343,550 1.9631 0.561 0.558 0.561 0.558 0.561 614,498 0.5591 1.03%
2007-11-08 0 1.950 1.950 1.990 1.930 1.990 610,000 1,191,600 1.9534 0.555 0.555 0.567 0.550 0.567 2,141,965 0.5563 -2.99%
2007-11-07 0 2.010 2.010 2.050 2.010 2.100 160,000 323,850 2.0241 0.572 0.572 0.584 0.572 0.598 561,827 0.5764 -1.47%
2007-11-06 0 2.040 2.010 2.040 1.970 2.050 295,000 589,275 1.9975 0.581 0.572 0.581 0.561 0.584 1,035,869 0.5689 3.55%
2007-11-05 0 1.970 1.960 1.990 1.970 2.000 220,000 437,200 1.9873 0.561 0.558 0.567 0.561 0.570 772,512 0.5659 -1.50%
2007-11-02 0 2.000 1.980 2.000 1.970 2.000 157,500 312,500 1.9841 0.570 0.564 0.570 0.561 0.570 553,048 0.5650 1.01%
2007-11-01 0 1.980 1.980 1.990 1.970 2.020 647,500 1,291,150 1.9941 0.564 0.564 0.567 0.561 0.575 2,273,644 0.5679 0.51%
2007-10-31 0 1.970 1.960 1.980 1.950 1.970 402,500 786,925 1.9551 0.561 0.558 0.564 0.555 0.561 1,413,346 0.5568 0.00%
2007-10-30 0 1.970 1.970 1.980 1.930 2.020 1,877,500 3,694,075 1.9675 0.561 0.561 0.564 0.550 0.575 6,592,689 0.5603 -2.96%
2007-10-29 0 2.030 2.030 2.050 2.010 2.060 545,000 1,102,325 2.0226 0.578 0.578 0.584 0.572 0.587 1,913,723 0.5760 -1.46%
2007-10-26 0 2.060 2.050 2.070 2.060 2.070 100,000 206,400 2.0640 0.587 0.584 0.590 0.587 0.590 351,142 0.5878 -0.48%
2007-10-25 0 2.070 2.060 2.070 2.050 2.070 77,500 160,225 2.0674 0.590 0.587 0.590 0.584 0.590 272,135 0.5888 0.49%
2007-10-24 0 2.060 2.040 2.060 2.040 2.060 435,000 892,300 2.0513 0.587 0.581 0.587 0.581 0.587 1,527,467 0.5842 0.00%
2007-10-23 0 2.060 2.060 2.080 2.030 2.070 195,000 400,625 2.0545 0.587 0.587 0.592 0.578 0.590 684,727 0.5851 1.48%
2007-10-22 0 2.030 2.030 2.040 2.000 2.080 685,000 1,389,950 2.0291 0.578 0.578 0.581 0.570 0.592 2,405,322 0.5779 -2.40%
2007-10-18 0 2.080 2.060 2.080 2.000 2.100 220,000 458,575 2.0844 0.592 0.587 0.592 0.570 0.598 772,512 0.5936 -0.95%
2007-10-17 0 2.100 2.090 2.130 2.050 2.100 422,500 878,600 2.0795 0.598 0.595 0.607 0.584 0.598 1,483,574 0.5922 1.94%
2007-10-16 0 2.060 2.060 2.100 2.050 2.100 450,000 936,300 2.0807 0.587 0.587 0.598 0.584 0.598 1,580,138 0.5925 -2.60%
2007-10-15 0 2.140 2.140 2.160 1.970 2.180 250,000 531,150 2.1246 0.602 0.602 0.608 0.554 0.614 888,231 0.5980 -1.38%
2007-10-12 0 2.170 2.170 2.180 2.160 2.180 80,000 174,200 2.1775 0.611 0.611 0.614 0.608 0.614 284,234 0.6129 0.46%
2007-10-11 0 2.160 2.160 2.180 2.160 2.200 260,000 567,025 2.1809 0.608 0.608 0.614 0.608 0.619 923,760 0.6138 -0.92%
2007-10-10 0 2.180 2.180 2.190 2.180 2.200 345,000 755,900 2.1910 0.614 0.614 0.616 0.614 0.619 1,225,759 0.6167 -0.91%
2007-10-09 0 2.200 2.180 2.200 2.160 2.200 410,000 900,500 2.1963 0.619 0.614 0.619 0.608 0.619 1,456,699 0.6182 0.00%
2007-10-08 0 2.200 2.200 2.210 2.150 2.220 572,500 1,255,850 2.1936 0.619 0.619 0.622 0.605 0.625 2,034,049 0.6174 1.85%
2007-10-05 0 2.160 2.130 2.160 2.080 2.300 510,000 1,079,625 2.1169 0.608 0.600 0.608 0.585 0.647 1,811,992 0.5958 3.85%
2007-10-04 0 2.080 2.070 2.080 2.070 2.100 822,500 1,713,825 2.0837 0.585 0.583 0.585 0.583 0.591 2,922,281 0.5865 -2.35%
2007-10-03 0 2.130 2.100 2.130 2.100 2.130 810,000 1,711,375 2.1128 0.600 0.591 0.600 0.591 0.600 2,877,869 0.5947 -1.39%
2007-10-02 0 2.160 2.150 2.170 2.150 2.170 437,000 943,250 2.1585 0.608 0.605 0.611 0.605 0.611 1,552,628 0.6075 -0.92%
2007-09-28 0 2.180 2.170 2.180 2.160 2.200 395,000 861,125 2.1801 0.614 0.611 0.614 0.608 0.619 1,403,405 0.6136 0.00%
2007-09-27 0 2.180 2.180 2.200 2.180 2.200 457,500 1,003,100 2.1926 0.614 0.614 0.619 0.614 0.619 1,625,463 0.6171 0.00%
2007-09-25 0 2.180 2.160 2.180 2.130 2.240 1,595,000 3,459,700 2.1691 0.614 0.608 0.614 0.600 0.630 5,666,915 0.6105 -3.54%
2007-09-24 0 2.260 2.240 2.260 2.240 2.300 495,000 1,123,675 2.2701 0.636 0.630 0.636 0.630 0.647 1,758,698 0.6389 -1.31%
2007-09-21 0 2.290 2.270 2.290 2.240 2.350 895,000 2,029,250 2.2673 0.645 0.639 0.645 0.630 0.661 3,179,868 0.6382 0.44%
2007-09-20 0 2.280 2.280 2.290 2.240 2.400 1,657,500 3,805,875 2.2962 0.642 0.642 0.645 0.630 0.675 5,888,973 0.6463 -6.17%
2007-09-19 0 2.430 2.430 2.450 2.430 2.470 790,000 1,941,825 2.4580 0.684 0.684 0.690 0.684 0.695 2,806,811 0.6918 -0.82%
2007-09-18 0 2.450 2.440 2.450 2.430 2.470 152,500 374,950 2.4587 0.690 0.687 0.690 0.684 0.695 541,821 0.6920 0.82%
2007-09-17 0 2.430 2.420 2.430 2.430 2.450 472,500 1,151,300 2.4366 0.684 0.681 0.684 0.684 0.690 1,678,757 0.6858 0.00%
2007-09-14 0 2.430 2.420 2.440 2.420 2.440 250,000 607,900 2.4316 0.684 0.681 0.687 0.681 0.687 888,231 0.6844 0.00%
2007-09-13 0 2.430 2.420 2.460 2.430 2.460 352,500 862,950 2.4481 0.684 0.681 0.692 0.684 0.692 1,252,406 0.6890 -0.41%
2007-09-12 0 2.440 2.430 2.450 2.430 2.460 200,000 488,500 2.4425 0.687 0.684 0.690 0.684 0.692 710,585 0.6875 0.00%
2007-09-11 0 2.440 2.430 2.450 2.440 2.460 287,500 703,100 2.4456 0.687 0.684 0.690 0.687 0.692 1,021,466 0.6883 0.00%
2007-09-10 0 2.440 2.440 2.460 2.420 2.460 112,500 275,450 2.4484 0.687 0.687 0.692 0.681 0.692 399,704 0.6891 -1.21%
2007-09-07 0 2.470 2.470 2.480 2.410 2.480 645,000 1,577,750 2.4461 0.695 0.695 0.698 0.678 0.698 2,291,637 0.6885 1.65%
2007-09-06 0 2.430 2.430 2.440 2.420 2.430 155,000 376,125 2.4266 0.684 0.684 0.687 0.681 0.684 550,703 0.6830 0.41%
2007-09-05 0 2.420 2.400 2.430 2.400 2.430 502,500 1,211,975 2.4119 0.681 0.675 0.684 0.675 0.684 1,785,345 0.6788 2.11%
2007-09-04 0 2.370 2.370 2.400 2.370 2.390 92,500 220,150 2.3800 0.667 0.667 0.675 0.667 0.673 328,646 0.6699 -1.25%
2007-09-03 0 2.400 2.390 2.400 2.370 2.400 95,000 226,450 2.3837 0.675 0.673 0.675 0.667 0.675 337,528 0.6709 1.27%
2007-08-31 0 2.370 2.360 2.370 2.350 2.390 122,500 290,525 2.3716 0.667 0.664 0.667 0.661 0.673 435,233 0.6675 -0.42%
2007-08-30 0 2.380 2.370 2.380 2.360 2.390 127,500 302,350 2.3714 0.670 0.667 0.670 0.664 0.673 452,998 0.6674 1.71%
2007-08-29 0 2.340 2.350 2.360 2.310 2.360 380,000 887,075 2.3344 0.659 0.661 0.664 0.650 0.664 1,350,111 0.6570 -0.85%
2007-08-28 0 2.360 2.360 2.380 2.320 2.420 1,232,500 2,914,100 2.3644 0.664 0.664 0.670 0.653 0.681 4,378,980 0.6655 -2.48%
2007-08-27 0 2.420 2.410 2.420 2.410 2.430 255,000 616,275 2.4168 0.681 0.678 0.681 0.678 0.684 905,996 0.6802 0.83%
2007-08-24 0 2.400 2.390 2.420 2.400 2.440 257,500 618,850 2.4033 0.675 0.673 0.681 0.675 0.687 914,878 0.6764 -1.23%
2007-08-23 0 2.430 2.430 2.450 2.380 2.450 132,500 319,825 2.4138 0.684 0.684 0.690 0.670 0.690 470,763 0.6794 0.41%
2007-08-22 0 2.420 2.400 2.420 2.390 2.430 165,000 397,900 2.4115 0.681 0.675 0.681 0.673 0.684 586,233 0.6787 -0.41%
2007-08-21 0 2.430 2.390 2.430 2.350 2.470 580,000 1,394,275 2.4039 0.684 0.673 0.684 0.661 0.695 2,060,696 0.6766 1.25%
2007-08-20 0 2.400 2.390 2.400 2.300 2.400 297,500 700,050 2.3531 0.675 0.673 0.675 0.647 0.675 1,056,995 0.6623 6.19%
2007-08-17 0 2.260 2.260 2.270 2.100 2.440 1,270,000 2,831,850 2.2298 0.636 0.636 0.639 0.591 0.687 4,512,215 0.6276 -7.76%
2007-08-16 0 2.450 2.360 2.480 2.350 2.550 935,000 2,277,525 2.4359 0.690 0.664 0.698 0.661 0.718 3,321,985 0.6856 -3.92%
2007-08-15 0 2.550 2.550 2.560 2.460 2.550 472,500 1,184,600 2.5071 0.718 0.718 0.721 0.692 0.718 1,678,757 0.7056 2.00%
2007-08-14 0 2.500 2.490 2.500 2.480 2.500 145,000 360,500 2.4862 0.704 0.701 0.704 0.698 0.704 515,174 0.6998 0.00%
2007-08-13 0 2.500 2.490 2.500 2.470 2.500 105,000 261,850 2.4938 0.704 0.701 0.704 0.695 0.704 373,057 0.7019 1.21%
2007-08-10 0 2.470 2.460 2.470 2.430 2.500 327,500 806,150 2.4615 0.695 0.692 0.695 0.684 0.704 1,163,583 0.6928 -2.37%
2007-08-09 0 2.530 2.530 2.540 2.530 2.580 420,000 1,070,875 2.5497 0.712 0.712 0.715 0.712 0.726 1,492,228 0.7176 -1.17%
2007-08-08 0 2.560 2.550 2.560 2.480 2.560 505,000 1,277,700 2.5301 0.721 0.718 0.721 0.698 0.721 1,794,227 0.7121 3.64%
2007-08-07 0 2.470 2.450 2.470 2.450 2.520 470,000 1,169,375 2.4880 0.695 0.690 0.695 0.690 0.709 1,669,875 0.7003 -0.40%
2007-08-06 0 2.480 2.470 2.490 2.440 2.500 317,500 782,875 2.4657 0.698 0.695 0.701 0.687 0.704 1,128,054 0.6940 -0.80%
2007-08-03 0 2.500 2.490 2.500 2.450 2.500 1,074,500 2,674,465 2.4890 0.704 0.701 0.704 0.690 0.704 3,817,618 0.7006 2.88%
2007-08-02 0 2.430 2.430 2.450 2.420 2.500 960,000 2,355,075 2.4532 0.684 0.684 0.690 0.681 0.704 3,410,808 0.6905 0.41%
2007-08-01 0 2.420 2.390 2.420 2.390 2.450 140,000 337,725 2.4123 0.681 0.673 0.681 0.673 0.690 497,409 0.6790 0.41%
2007-07-31 0 2.410 2.410 2.430 2.380 2.410 177,500 425,875 2.3993 0.678 0.678 0.684 0.670 0.678 630,644 0.6753 1.26%
2007-07-30 0 2.380 2.370 2.400 2.370 2.380 337,500 801,900 2.3760 0.670 0.667 0.675 0.667 0.670 1,199,112 0.6687 0.00%
2007-07-27 0 2.380 2.380 2.390 2.370 2.420 675,000 1,609,325 2.3842 0.670 0.670 0.673 0.667 0.681 2,398,224 0.6710 -1.65%
2007-07-26 0 2.420 2.420 2.430 2.420 2.430 125,000 303,200 2.4256 0.681 0.681 0.684 0.681 0.684 444,116 0.6827 -0.41%
2007-07-25 0 2.430 2.430 2.440 2.430 2.440 250,000 608,050 2.4322 0.684 0.684 0.687 0.684 0.687 888,231 0.6846 0.00%
2007-07-24 0 2.430 2.430 2.450 2.420 2.450 272,500 663,225 2.4339 0.684 0.684 0.690 0.681 0.690 968,172 0.6850 -0.82%
2007-07-23 0 2.450 2.450 2.460 2.420 2.500 412,500 1,019,025 2.4704 0.690 0.690 0.692 0.681 0.704 1,465,581 0.6953 1.24%
2007-07-20 0 2.420 2.410 2.420 2.400 2.420 212,500 511,450 2.4068 0.681 0.678 0.681 0.675 0.681 754,997 0.6774 0.41%
2007-07-19 0 2.410 2.410 2.440 2.410 2.440 155,000 374,000 2.4129 0.678 0.678 0.687 0.678 0.687 550,703 0.6791 0.00%
2007-07-18 0 2.450 2.450 2.470 2.410 2.490 290,000 711,425 2.4532 0.678 0.678 0.684 0.667 0.689 1,047,449 0.6792 0.00%
2007-07-17 0 2.450 2.450 2.460 2.450 2.480 245,000 601,100 2.4535 0.678 0.678 0.681 0.678 0.687 884,914 0.6793 -0.81%
2007-07-16 0 2.470 2.470 2.480 2.450 2.480 407,500 1,007,025 2.4712 0.684 0.684 0.687 0.678 0.687 1,471,847 0.6842 0.82%
2007-07-13 0 2.450 2.450 2.480 2.420 2.480 227,500 558,550 2.4552 0.678 0.678 0.687 0.670 0.687 821,706 0.6797 -0.41%
2007-07-12 0 2.460 2.430 2.460 2.420 2.460 282,500 688,025 2.4355 0.681 0.673 0.681 0.670 0.681 1,020,360 0.6743 2.07%
2007-07-11 0 2.410 2.410 2.420 2.390 2.410 175,000 420,675 2.4039 0.667 0.667 0.670 0.662 0.667 632,082 0.6655 0.42%
2007-07-10 0 2.400 2.390 2.410 2.390 2.420 447,500 1,076,425 2.4054 0.664 0.662 0.667 0.662 0.670 1,616,323 0.6660 0.00%
2007-07-09 0 2.400 2.400 2.410 2.390 2.420 315,500 758,150 2.4030 0.664 0.664 0.667 0.662 0.670 1,139,553 0.6653 0.42%
2007-07-06 0 2.390 2.380 2.390 2.370 2.400 577,500 1,377,150 2.3847 0.662 0.659 0.662 0.656 0.664 2,085,869 0.6602 0.00%
2007-07-05 0 2.390 2.390 2.400 2.370 2.400 712,500 1,702,450 2.3894 0.662 0.662 0.664 0.656 0.664 2,573,475 0.6615 0.42%
2007-07-04 0 2.380 2.350 2.380 2.380 2.420 480,000 1,149,825 2.3955 0.659 0.651 0.659 0.659 0.670 1,733,709 0.6632 -1.24%
2007-07-03 0 2.410 2.400 2.410 2.400 2.420 467,500 1,127,025 2.4107 0.667 0.664 0.667 0.664 0.670 1,688,561 0.6674 0.00%
2007-06-29 0 2.410 2.410 2.420 2.400 2.420 310,000 746,900 2.4094 0.667 0.667 0.670 0.664 0.670 1,119,687 0.6671 0.42%
2007-06-28 0 2.400 2.390 2.400 2.390 2.410 290,000 695,600 2.3986 0.664 0.662 0.664 0.662 0.667 1,047,449 0.6641 1.27%
2007-06-27 0 2.370 2.370 2.390 2.360 2.450 685,000 1,640,525 2.3949 0.656 0.656 0.662 0.653 0.678 2,474,148 0.6631 -0.84%
2007-06-26 0 2.390 2.390 2.400 2.350 2.400 882,500 2,108,850 2.3896 0.662 0.662 0.664 0.651 0.664 3,187,497 0.6616 3.02%
2007-06-25 0 2.320 2.320 2.340 2.280 2.390 807,500 1,877,000 2.3245 0.642 0.642 0.648 0.631 0.662 2,916,605 0.6436 2.65%
2007-06-22 0 2.260 2.250 2.260 2.220 2.260 235,000 527,550 2.2449 0.626 0.623 0.626 0.615 0.626 848,795 0.6215 1.35%
2007-06-21 0 2.230 2.230 2.260 2.210 2.280 392,500 877,975 2.2369 0.617 0.617 0.626 0.612 0.631 1,417,669 0.6193 0.00%
2007-06-20 0 2.230 2.230 2.240 2.190 2.290 642,500 1,417,050 2.2055 0.617 0.617 0.620 0.606 0.634 2,320,642 0.6106 0.00%
2007-06-18 0 2.230 2.230 2.240 2.200 2.300 590,000 1,328,475 2.2517 0.617 0.617 0.620 0.609 0.637 2,131,018 0.6234 -0.89%
2007-06-15 0 2.250 2.250 2.270 2.220 2.300 287,500 645,650 2.2457 0.623 0.623 0.628 0.615 0.637 1,038,420 0.6218 0.00%
2007-06-14 0 2.250 2.210 2.250 2.210 2.300 225,000 504,300 2.2413 0.623 0.612 0.623 0.612 0.637 812,676 0.6205 1.35%
2007-06-13 0 2.220 2.210 2.240 2.200 2.250 182,500 404,500 2.2164 0.615 0.612 0.620 0.609 0.623 659,171 0.6136 -1.33%
2007-06-12 0 2.250 2.240 2.260 2.240 2.250 210,000 471,350 2.2445 0.623 0.620 0.626 0.620 0.623 758,498 0.6214 0.45%
2007-06-11 0 2.240 2.200 2.250 2.160 2.250 332,500 731,350 2.1995 0.620 0.609 0.623 0.598 0.623 1,200,955 0.6090 1.36%
2007-06-08 0 2.210 2.210 2.220 2.150 2.220 207,500 451,250 2.1747 0.612 0.612 0.615 0.595 0.615 749,468 0.6021 -0.90%
2007-06-07 0 2.230 2.210 2.230 2.160 2.250 742,500 1,624,525 2.1879 0.617 0.612 0.617 0.598 0.623 2,681,832 0.6058 -1.33%
2007-06-06 0 2.260 2.250 2.260 2.250 2.310 425,000 970,525 2.2836 0.626 0.623 0.626 0.623 0.640 1,535,055 0.6322 -1.53%
2007-06-05 0 2.360 2.350 2.380 2.300 2.400 1,515,000 3,568,100 2.3552 0.635 0.633 0.641 0.619 0.646 5,627,001 0.6341 -0.84%
2007-06-04 0 2.380 2.370 2.380 2.280 2.600 3,027,500 7,237,650 2.3906 0.641 0.638 0.641 0.614 0.700 11,244,717 0.6436 6.25%
2007-06-01 0 2.240 2.230 2.240 2.190 2.250 805,000 1,786,100 2.2188 0.603 0.600 0.603 0.590 0.606 2,989,925 0.5974 3.23%
2007-05-31 0 2.170 2.170 2.180 2.130 2.180 245,000 531,000 2.1673 0.584 0.584 0.587 0.573 0.587 909,977 0.5835 0.46%
2007-05-30 0 2.160 2.150 2.170 2.130 2.170 522,500 1,123,825 2.1509 0.582 0.579 0.584 0.573 0.584 1,940,665 0.5791 1.41%
2007-05-29 0 2.130 2.120 2.150 2.120 2.230 860,000 1,863,600 2.1670 0.573 0.571 0.579 0.571 0.600 3,194,205 0.5834 -0.93%
2007-05-28 0 2.150 2.150 2.170 2.070 2.160 1,097,500 2,341,475 2.1335 0.579 0.579 0.584 0.557 0.582 4,076,326 0.5744 4.88%
2007-05-25 0 2.050 2.050 2.060 2.030 2.100 870,000 1,792,850 2.0607 0.552 0.552 0.555 0.547 0.565 3,231,347 0.5548 1.49%
2007-05-23 0 2.020 2.000 2.020 1.990 2.030 722,500 1,450,975 2.0083 0.544 0.538 0.544 0.536 0.547 2,683,504 0.5407 2.02%
2007-05-22 0 1.980 1.980 1.990 1.980 2.000 220,000 437,400 1.9882 0.533 0.533 0.536 0.533 0.538 817,122 0.5353 0.00%
2007-05-21 0 1.980 1.980 1.990 1.980 1.990 90,000 178,300 1.9811 0.533 0.533 0.536 0.533 0.536 334,277 0.5334 0.00%
2007-05-18 0 1.980 1.980 1.990 1.960 1.980 345,000 678,925 1.9679 0.533 0.533 0.536 0.528 0.533 1,281,396 0.5298 0.00%
2007-05-17 0 1.980 1.960 1.980 1.960 1.980 120,000 236,425 1.9702 0.533 0.528 0.533 0.528 0.533 445,703 0.5305 0.51%
2007-05-16 0 1.970 1.970 1.980 1.970 1.990 222,500 440,850 1.9813 0.530 0.530 0.533 0.530 0.536 826,408 0.5335 -0.51%
2007-05-15 0 1.980 1.970 1.980 1.970 1.980 240,000 474,400 1.9767 0.533 0.530 0.533 0.530 0.533 891,406 0.5322 1.02%
2007-05-14 0 1.960 1.960 1.980 1.930 1.970 327,500 641,075 1.9575 0.528 0.528 0.533 0.520 0.530 1,216,398 0.5270 1.03%
2007-05-11 0 1.940 1.940 1.960 1.930 1.960 425,000 828,650 1.9498 0.522 0.522 0.528 0.520 0.528 1,578,532 0.5249 -0.51%
2007-05-10 0 1.950 1.950 1.960 1.950 1.960 145,000 283,250 1.9534 0.525 0.525 0.528 0.525 0.528 538,558 0.5259 -0.51%
2007-05-09 0 1.960 1.950 1.960 1.950 1.960 135,000 263,750 1.9537 0.528 0.525 0.528 0.525 0.528 501,416 0.5260 0.51%
2007-05-08 0 1.950 1.950 1.970 1.940 1.970 432,500 843,800 1.9510 0.525 0.525 0.530 0.522 0.530 1,606,388 0.5253 0.00%
2007-05-07 0 1.950 1.950 1.960 1.940 1.970 315,000 615,000 1.9524 0.525 0.525 0.528 0.522 0.530 1,169,971 0.5257 -0.51%
2007-05-04 0 1.960 1.950 1.970 1.950 1.970 120,000 235,000 1.9583 0.528 0.525 0.530 0.525 0.530 445,703 0.5273 1.03%
2007-05-03 0 1.940 1.940 1.950 1.940 1.960 282,500 550,250 1.9478 0.522 0.522 0.525 0.522 0.528 1,049,259 0.5244 -0.51%
2007-05-02 0 1.950 1.940 1.960 1.950 1.970 282,500 553,125 1.9580 0.525 0.522 0.528 0.525 0.530 1,049,259 0.5272 -0.51%
2007-04-30 0 1.960 1.950 1.960 1.940 1.960 487,500 950,550 1.9498 0.528 0.525 0.528 0.522 0.528 1,810,669 0.5250 0.51%
2007-04-27 0 1.950 1.950 1.960 1.940 1.950 185,000 360,400 1.9481 0.525 0.525 0.528 0.522 0.525 687,126 0.5245 0.00%
2007-04-26 0 1.950 1.950 1.960 1.940 1.960 195,000 380,575 1.9517 0.525 0.525 0.528 0.522 0.528 724,267 0.5255 0.00%
2007-04-25 0 1.950 1.940 1.950 1.940 1.960 287,500 560,425 1.9493 0.525 0.522 0.525 0.522 0.528 1,067,830 0.5248 0.52%
2007-04-24 0 1.940 1.940 1.950 1.940 1.960 405,000 791,950 1.9554 0.522 0.522 0.525 0.522 0.528 1,504,248 0.5265 -0.51%
2007-04-23 0 1.950 1.940 1.950 1.930 1.950 250,000 485,350 1.9414 0.525 0.522 0.525 0.520 0.525 928,548 0.5227 0.00%
2007-04-20 0 1.950 1.950 1.970 1.950 1.980 580,000 1,140,425 1.9663 0.525 0.525 0.530 0.525 0.533 2,154,231 0.5294 -1.52%
2007-04-19 0 1.980 1.980 1.990 1.910 1.990 575,000 1,123,700 1.9543 0.533 0.533 0.536 0.514 0.536 2,135,661 0.5262 -0.50%
2007-04-18 0 1.990 1.980 2.000 1.970 2.000 525,000 1,044,875 1.9902 0.536 0.533 0.538 0.530 0.538 1,949,951 0.5358 0.00%
2007-04-17 0 1.990 1.980 1.990 1.970 1.990 247,500 490,850 1.9832 0.536 0.533 0.536 0.530 0.536 919,263 0.5340 0.51%
2007-04-16 0 1.980 1.970 1.980 1.910 1.980 365,000 717,000 1.9644 0.533 0.530 0.533 0.514 0.533 1,355,680 0.5289 2.06%
2007-04-13 0 1.940 1.940 1.950 1.940 1.970 215,000 419,125 1.9494 0.522 0.522 0.525 0.522 0.530 798,551 0.5249 -0.51%
2007-04-12 0 1.950 1.940 1.950 1.950 1.970 495,000 972,100 1.9638 0.525 0.522 0.525 0.525 0.530 1,838,525 0.5287 -1.02%
2007-04-11 0 1.970 1.970 1.980 1.950 1.970 615,000 1,205,650 1.9604 0.530 0.530 0.533 0.525 0.530 2,284,228 0.5278 1.55%
2007-04-10 0 1.940 1.930 1.940 1.920 1.950 347,500 673,875 1.9392 0.522 0.520 0.522 0.517 0.525 1,290,682 0.5221 2.65%
2007-04-04 0 1.890 1.880 1.900 1.870 1.890 240,000 451,850 1.8827 0.509 0.506 0.512 0.503 0.509 891,406 0.5069 1.61%
2007-04-03 0 1.860 1.860 1.880 1.850 1.870 62,500 116,325 1.8612 0.501 0.501 0.506 0.498 0.503 232,137 0.5011 0.54%
2007-04-02 0 1.850 1.850 1.870 1.850 1.870 40,000 74,200 1.8550 0.498 0.498 0.503 0.498 0.503 148,568 0.4994 -1.07%
2007-03-30 0 1.870 1.860 1.870 1.870 1.870 10,000 18,700 1.8700 0.503 0.501 0.503 0.503 0.503 37,142 0.5035 0.54%
2007-03-29 0 1.860 1.860 1.890 1.850 1.880 162,500 303,550 1.8680 0.501 0.501 0.509 0.498 0.506 603,556 0.5029 0.54%
2007-03-28 0 1.850 1.840 1.870 1.850 1.880 100,000 186,100 1.8610 0.498 0.495 0.503 0.498 0.506 371,419 0.5011 -1.60%
2007-03-27 0 1.880 1.850 1.880 1.850 1.880 222,500 412,975 1.8561 0.506 0.498 0.506 0.498 0.506 826,408 0.4997 0.00%
2007-03-26 0 1.880 1.860 1.880 1.860 1.880 127,500 237,250 1.8608 0.506 0.501 0.506 0.501 0.506 473,560 0.5010 1.08%
2007-03-23 0 1.860 1.860 1.880 1.860 1.880 82,500 154,550 1.8733 0.501 0.501 0.506 0.501 0.506 306,421 0.5044 0.00%
2007-03-22 0 1.860 1.850 1.870 1.840 1.860 267,500 494,600 1.8490 0.501 0.498 0.503 0.495 0.501 993,546 0.4978 0.00%
2007-03-21 0 1.860 1.840 1.870 1.830 1.870 112,500 209,225 1.8598 0.501 0.495 0.503 0.493 0.503 417,847 0.5007 0.54%
2007-03-20 0 1.850 1.840 1.850 1.840 1.850 157,500 289,975 1.8411 0.498 0.495 0.498 0.495 0.498 584,985 0.4957 0.54%
2007-03-19 0 1.840 1.830 1.840 1.830 1.850 75,000 137,625 1.8350 0.495 0.493 0.495 0.493 0.498 278,564 0.4941 2.22%
2007-03-16 0 1.800 1.800 1.820 1.800 1.840 145,000 264,300 1.8228 0.485 0.485 0.490 0.485 0.495 538,558 0.4908 -1.10%
2007-03-15 0 1.820 1.820 1.860 1.810 1.870 230,000 420,300 1.8274 0.490 0.490 0.501 0.487 0.503 854,264 0.4920 1.68%
2007-03-14 0 1.790 1.790 1.820 1.790 1.840 920,000 1,665,475 1.8103 0.482 0.482 0.490 0.482 0.495 3,417,057 0.4874 -4.28%
2007-03-13 0 1.870 1.840 1.870 1.870 1.880 47,500 89,025 1.8742 0.503 0.495 0.503 0.503 0.506 176,424 0.5046 -0.53%
2007-03-12 0 1.880 1.860 1.880 1.860 1.880 97,500 182,250 1.8692 0.506 0.501 0.506 0.501 0.506 362,134 0.5033 1.08%
2007-03-09 0 1.860 1.850 1.900 1.860 1.880 162,500 303,300 1.8665 0.501 0.498 0.512 0.501 0.506 603,556 0.5025 1.09%
2007-03-08 0 1.840 1.840 1.870 1.820 1.840 80,000 146,700 1.8338 0.495 0.495 0.503 0.490 0.495 297,135 0.4937 1.10%
2007-03-07 0 1.820 1.820 1.840 1.800 1.870 212,500 387,575 1.8239 0.490 0.490 0.495 0.485 0.503 789,266 0.4911 -1.09%
2007-03-06 0 1.840 1.840 1.860 1.760 1.840 177,500 319,850 1.8020 0.495 0.495 0.501 0.474 0.495 659,269 0.4852 3.95%
2007-03-05 0 1.770 1.770 1.780 1.760 1.830 532,500 949,125 1.7824 0.477 0.477 0.479 0.474 0.493 1,977,807 0.4799 -4.84%
2007-03-02 0 1.860 1.860 1.870 1.860 1.910 292,500 549,050 1.8771 0.501 0.501 0.503 0.501 0.514 1,086,401 0.5054 -3.12%
2007-03-01 0 1.920 1.910 1.920 1.880 1.950 237,500 452,850 1.9067 0.517 0.514 0.517 0.506 0.525 882,121 0.5134 3.23%
2007-02-28 0 1.860 1.860 1.870 1.760 1.870 360,000 668,175 1.8560 0.501 0.501 0.503 0.474 0.503 1,337,109 0.4997 -2.62%
2007-02-27 0 1.910 1.910 1.920 1.900 1.950 725,000 1,399,100 1.9298 0.514 0.514 0.517 0.512 0.525 2,692,789 0.5196 -2.05%
2007-02-26 0 1.950 1.920 1.980 1.810 1.950 432,500 805,300 1.8620 0.525 0.517 0.533 0.487 0.525 1,606,388 0.5013 7.14%
2007-02-23 0 1.820 1.820 1.830 1.810 1.840 70,000 127,175 1.8168 0.490 0.490 0.493 0.487 0.495 259,993 0.4891 1.11%
2007-02-22 0 1.800 1.790 1.830 1.740 1.820 490,000 879,375 1.7946 0.485 0.482 0.493 0.468 0.490 1,819,954 0.4832 2.86%
2007-02-21 0 1.750 1.740 1.770 1.710 1.770 362,500 634,650 1.7508 0.471 0.468 0.477 0.460 0.477 1,346,395 0.4714 2.34%
2007-02-16 0 1.710 1.710 1.720 1.710 1.720 130,000 223,400 1.7185 0.460 0.460 0.463 0.460 0.463 482,845 0.4627 -0.58%
2007-02-15 0 1.720 1.720 1.730 1.700 1.720 75,000 128,550 1.7140 0.463 0.463 0.466 0.458 0.463 278,564 0.4615 0.00%
2007-02-14 0 1.720 1.710 1.720 1.720 1.730 160,000 275,625 1.7227 0.463 0.460 0.463 0.463 0.466 594,271 0.4638 0.58%
2007-02-13 0 1.710 1.710 1.720 1.700 1.730 325,000 559,800 1.7225 0.460 0.460 0.463 0.458 0.466 1,207,112 0.4638 -1.16%
2007-02-12 0 1.730 1.720 1.730 1.710 1.730 142,500 245,000 1.7193 0.466 0.463 0.466 0.460 0.466 529,272 0.4629 0.58%
2007-02-09 0 1.720 1.710 1.720 1.710 1.720 60,000 102,700 1.7117 0.463 0.460 0.463 0.460 0.463 222,852 0.4608 1.18%
2007-02-08 0 1.700 1.690 1.720 1.700 1.700 30,000 50,900 1.6967 0.458 0.455 0.463 0.458 0.458 111,426 0.4568 -1.16%
2007-02-07 0 1.720 1.690 1.730 1.700 1.720 132,500 226,400 1.7087 0.463 0.455 0.466 0.458 0.463 492,130 0.4600 1.18%
2007-02-06 0 1.700 1.700 1.710 1.680 1.730 242,500 415,300 1.7126 0.458 0.458 0.460 0.452 0.466 900,692 0.4611 1.19%
2007-02-05 0 1.680 1.680 1.700 1.680 1.700 182,500 307,400 1.6844 0.452 0.452 0.458 0.452 0.458 677,840 0.4535 0.00%
2007-02-02 0 1.680 1.680 1.710 1.670 1.670 227,500 379,925 1.6700 0.452 0.452 0.460 0.450 0.450 844,979 0.4496 0.00%
2007-02-01 0 1.680 1.680 1.700 1.680 1.710 130,000 219,850 1.6912 0.452 0.452 0.458 0.452 0.460 482,845 0.4553 -1.18%
2007-01-31 0 1.700 1.700 1.710 1.700 1.700 80,000 136,000 1.7000 0.458 0.458 0.460 0.458 0.458 297,135 0.4577 -1.16%
2007-01-30 0 1.720 1.710 1.720 1.680 1.730 765,000 1,314,075 1.7177 0.463 0.460 0.463 0.452 0.466 2,841,357 0.4625 2.99%
2007-01-29 0 1.670 1.660 1.680 1.660 1.670 55,000 91,550 1.6645 0.450 0.447 0.452 0.447 0.450 204,281 0.4482 0.60%
2007-01-26 0 1.660 1.650 1.660 1.640 1.660 140,000 231,900 1.6564 0.447 0.444 0.447 0.442 0.447 519,987 0.4460 0.00%
2007-01-25 0 1.660 1.640 1.660 1.640 1.660 90,000 148,650 1.6517 0.447 0.442 0.447 0.442 0.447 334,277 0.4447 0.61%
2007-01-24 0 1.650 1.650 1.660 1.640 1.650 145,000 238,950 1.6479 0.444 0.444 0.447 0.442 0.444 538,558 0.4437 0.61%
2007-01-23 0 1.640 1.640 1.670 1.630 1.660 540,000 887,100 1.6428 0.442 0.442 0.450 0.439 0.447 2,005,664 0.4423 -0.61%
2007-01-22 0 1.650 1.640 1.650 1.630 1.650 140,000 229,200 1.6371 0.444 0.442 0.444 0.439 0.444 519,987 0.4408 0.61%
2007-01-19 0 1.640 1.630 1.640 1.630 1.640 165,000 270,375 1.6386 0.442 0.439 0.442 0.439 0.442 612,842 0.4412 0.00%
2007-01-18 0 1.640 1.640 1.650 1.630 1.640 160,000 262,400 1.6400 0.442 0.442 0.444 0.439 0.442 594,271 0.4415 0.61%
2007-01-17 0 1.630 1.630 1.640 1.600 1.640 207,500 337,525 1.6266 0.439 0.439 0.442 0.431 0.442 770,695 0.4379 -0.61%
2007-01-16 0 1.640 1.630 1.640 1.640 1.640 67,500 110,325 1.6344 0.442 0.439 0.442 0.442 0.442 250,708 0.4401 1.23%
2007-01-15 0 1.620 1.620 1.630 1.620 1.640 260,000 423,500 1.6288 0.436 0.436 0.439 0.436 0.442 965,690 0.4385 -0.61%
2007-01-12 0 1.630 1.620 1.640 1.630 1.650 105,000 171,250 1.6310 0.439 0.436 0.442 0.439 0.444 389,990 0.4391 0.62%
2007-01-11 0 1.620 1.620 1.650 1.620 1.640 232,500 379,600 1.6327 0.436 0.436 0.444 0.436 0.442 863,550 0.4396 0.00%
2007-01-10 0 1.620 1.620 1.640 1.610 1.620 90,000 145,400 1.6156 0.436 0.436 0.442 0.433 0.436 334,277 0.4350 -1.22%
2007-01-09 0 1.640 1.620 1.640 1.640 1.640 235,000 385,400 1.6400 0.442 0.436 0.442 0.442 0.442 872,835 0.4415 1.23%
2007-01-08 0 1.620 1.620 1.630 1.600 1.620 132,500 214,050 1.6155 0.436 0.436 0.439 0.431 0.436 492,130 0.4349 0.62%
2007-01-05 0 1.610 1.610 1.620 1.610 1.630 265,000 428,600 1.6174 0.433 0.433 0.436 0.433 0.439 984,261 0.4355 0.00%
2007-01-04 0 1.610 1.600 1.610 1.610 1.610 130,000 209,300 1.6100 0.433 0.431 0.433 0.433 0.433 482,845 0.4335 -0.62%
2007-01-03 0 1.620 1.620 1.630 1.610 1.630 332,500 537,425 1.6163 0.436 0.436 0.439 0.433 0.439 1,234,969 0.4352 0.00%
2007-01-02 0 1.620 1.610 1.620 1.600 1.620 260,000 418,650 1.6102 0.436 0.433 0.436 0.431 0.436 965,690 0.4335 0.43%
2006-12-29 0 1.640 1.630 1.640 1.630 1.640 420,000 687,000 1.6357 0.434 0.432 0.434 0.432 0.434 1,586,073 0.4331 0.61%
2006-12-28 0 1.630 1.620 1.630 1.620 1.640 405,000 659,800 1.6291 0.432 0.429 0.432 0.429 0.434 1,529,427 0.4314 1.24%
2006-12-27 0 1.610 1.610 1.630 1.600 1.620 400,000 647,000 1.6175 0.426 0.426 0.432 0.424 0.429 1,510,546 0.4283 -1.83%
2006-12-22 0 1.640 1.630 1.640 1.610 1.640 360,000 583,000 1.6194 0.434 0.432 0.434 0.426 0.434 1,359,491 0.4288 1.86%
2006-12-21 0 1.610 1.610 1.650 1.610 1.650 310,000 501,450 1.6176 0.426 0.426 0.437 0.426 0.437 1,170,673 0.4283 -1.23%
2006-12-20 0 1.630 1.620 1.640 1.620 1.630 382,500 621,650 1.6252 0.432 0.429 0.434 0.429 0.432 1,444,459 0.4304 0.00%
2006-12-19 0 1.630 1.630 1.650 1.590 1.650 530,000 860,850 1.6242 0.432 0.432 0.437 0.421 0.437 2,001,473 0.4301 -2.98%
2006-12-18 0 1.680 1.670 1.680 1.640 1.680 567,500 946,300 1.6675 0.445 0.442 0.445 0.434 0.445 2,143,087 0.4416 1.82%
2006-12-15 0 1.650 1.640 1.650 1.630 1.650 527,500 868,400 1.6463 0.437 0.434 0.437 0.432 0.437 1,992,032 0.4359 1.85%
2006-12-14 0 1.620 1.620 1.640 1.620 1.640 90,000 146,900 1.6322 0.429 0.429 0.434 0.429 0.434 339,873 0.4322 0.00%
2006-12-13 0 1.620 1.620 1.630 1.620 1.630 122,500 199,050 1.6249 0.429 0.429 0.432 0.429 0.432 462,605 0.4303 -0.61%
2006-12-12 0 1.630 1.620 1.630 1.620 1.640 117,500 191,750 1.6319 0.432 0.429 0.432 0.429 0.434 443,723 0.4321 -0.61%
2006-12-11 0 1.640 1.610 1.640 1.600 1.650 340,000 555,125 1.6327 0.434 0.426 0.434 0.424 0.437 1,283,964 0.4324 0.00%
2006-12-08 0 1.640 1.630 1.640 1.620 1.640 195,000 317,575 1.6286 0.434 0.432 0.434 0.429 0.434 736,391 0.4313 1.23%
2006-12-07 0 1.620 1.610 1.620 1.610 1.620 70,000 112,925 1.6132 0.429 0.426 0.429 0.426 0.429 264,345 0.4272 0.62%
2006-12-06 0 1.610 1.600 1.620 1.600 1.620 250,000 402,625 1.6105 0.426 0.424 0.429 0.424 0.429 944,091 0.4265 -0.62%
2006-12-05 0 1.620 1.600 1.620 1.600 1.620 222,500 356,450 1.6020 0.429 0.424 0.429 0.424 0.429 840,241 0.4242 1.25%
2006-12-04 0 1.600 1.580 1.600 1.600 1.600 20,000 32,000 1.6000 0.424 0.418 0.424 0.424 0.424 75,527 0.4237 0.00%
2006-12-01 0 1.600 1.570 1.600 1.570 1.600 167,500 264,175 1.5772 0.424 0.416 0.424 0.416 0.424 632,541 0.4176 1.27%
2006-11-30 0 1.580 1.570 1.600 1.570 1.590 620,000 977,000 1.5758 0.418 0.416 0.424 0.416 0.421 2,341,346 0.4173 0.00%
2006-11-29 0 1.580 1.580 1.600 1.580 1.590 122,500 194,050 1.5841 0.418 0.418 0.424 0.418 0.421 462,605 0.4195 0.64%
2006-11-28 0 1.570 1.570 1.590 1.570 1.590 380,000 599,900 1.5787 0.416 0.416 0.421 0.416 0.421 1,435,018 0.4180 -0.63%
2006-11-27 0 1.580 1.580 1.590 1.570 1.590 170,000 267,900 1.5759 0.418 0.418 0.421 0.416 0.421 641,982 0.4173 1.28%
2006-11-24 0 1.560 1.560 1.580 1.560 1.600 582,500 915,375 1.5715 0.413 0.413 0.418 0.413 0.424 2,199,732 0.4161 -1.27%
2006-11-23 0 1.580 1.580 1.590 1.580 1.600 115,000 182,900 1.5904 0.418 0.418 0.421 0.418 0.424 434,282 0.4212 -1.25%
2006-11-22 0 1.600 1.590 1.600 1.580 1.610 257,500 410,200 1.5930 0.424 0.421 0.424 0.418 0.426 972,414 0.4218 1.27%
2006-11-21 0 1.580 1.580 1.590 1.570 1.580 237,500 375,050 1.5792 0.418 0.418 0.421 0.416 0.418 896,886 0.4182 0.00%
2006-11-20 0 1.580 1.560 1.580 1.570 1.580 52,500 82,600 1.5733 0.418 0.413 0.418 0.416 0.418 198,259 0.4166 0.64%
2006-11-17 0 1.570 1.570 1.580 1.540 1.570 317,500 496,325 1.5632 0.416 0.416 0.418 0.408 0.416 1,198,996 0.4140 2.61%
2006-11-16 0 1.530 1.530 1.560 1.520 1.560 750,000 1,160,900 1.5479 0.405 0.405 0.413 0.403 0.413 2,832,273 0.4099 -1.92%
2006-11-15 0 1.560 1.560 1.580 1.560 1.560 240,000 374,400 1.5600 0.413 0.413 0.418 0.413 0.413 906,327 0.4131 0.00%
2006-11-14 0 1.560 1.560 1.570 1.560 1.570 305,000 476,100 1.5610 0.413 0.413 0.416 0.413 0.416 1,151,791 0.4134 -1.27%
2006-11-13 0 1.580 1.560 1.580 1.560 1.580 527,500 823,075 1.5603 0.418 0.413 0.418 0.413 0.418 1,992,032 0.4132 1.28%
2006-11-10 0 1.560 1.550 1.570 1.560 1.570 132,500 207,500 1.5660 0.413 0.410 0.416 0.413 0.416 500,368 0.4147 -0.64%
2006-11-09 0 1.570 1.570 1.590 1.550 1.570 462,500 719,975 1.5567 0.416 0.416 0.421 0.410 0.416 1,746,568 0.4122 0.64%
2006-11-08 0 1.560 1.550 1.560 1.540 1.560 200,000 310,300 1.5515 0.413 0.410 0.413 0.408 0.413 755,273 0.4108 0.65%
2006-11-07 0 1.550 1.550 1.570 1.550 1.570 205,000 320,625 1.5640 0.410 0.410 0.416 0.410 0.416 774,155 0.4142 -0.64%
2006-11-06 0 1.560 1.550 1.560 1.540 1.560 300,000 463,475 1.5449 0.413 0.410 0.413 0.408 0.413 1,132,909 0.4091 0.65%
2006-11-03 0 1.550 1.550 1.570 1.550 1.560 95,000 147,900 1.5568 0.410 0.410 0.416 0.410 0.413 358,755 0.4123 0.00%
2006-11-02 0 1.550 1.550 1.570 1.550 1.580 142,500 222,125 1.5588 0.410 0.410 0.416 0.410 0.418 538,132 0.4128 -0.64%
2006-11-01 0 1.560 1.560 1.570 1.540 1.560 570,000 879,775 1.5435 0.413 0.413 0.416 0.408 0.413 2,152,528 0.4087 0.65%
2006-10-31 0 1.550 1.550 1.570 1.550 1.550 40,000 62,000 1.5500 0.410 0.410 0.416 0.410 0.410 151,055 0.4104 0.00%
2006-10-27 0 1.550 1.550 1.560 1.540 1.570 455,000 705,325 1.5502 0.410 0.410 0.413 0.408 0.416 1,718,246 0.4105 -1.27%
2006-10-26 0 1.570 1.550 1.570 1.560 1.570 85,000 132,650 1.5606 0.416 0.410 0.416 0.413 0.416 320,991 0.4133 0.64%
2006-10-25 0 1.560 1.560 1.600 1.560 1.600 150,000 235,600 1.5707 0.413 0.413 0.424 0.413 0.424 566,455 0.4159 -0.64%
2006-10-24 0 1.570 1.560 1.570 1.560 1.580 340,000 534,700 1.5726 0.416 0.413 0.416 0.413 0.418 1,283,964 0.4164 1.29%
2006-10-23 0 1.550 1.550 1.580 1.550 1.550 410,000 635,500 1.5500 0.410 0.410 0.418 0.410 0.410 1,548,309 0.4104 -0.64%
2006-10-20 0 1.560 1.560 1.580 1.550 1.590 272,500 426,875 1.5665 0.413 0.413 0.418 0.410 0.421 1,029,059 0.4148 -1.27%
2006-10-19 0 1.580 1.580 1.590 1.580 1.590 130,000 206,400 1.5877 0.418 0.418 0.421 0.418 0.421 490,927 0.4204 -0.63%
2006-10-18 0 1.590 1.580 1.590 1.580 1.590 115,000 182,400 1.5861 0.421 0.418 0.421 0.418 0.421 434,282 0.4200 1.27%
2006-10-17 0 1.570 1.570 1.580 1.570 1.580 480,000 753,900 1.5706 0.416 0.416 0.418 0.416 0.418 1,812,655 0.4159 -0.63%
2006-10-16 0 1.580 1.580 1.590 1.570 1.580 160,000 251,600 1.5725 0.418 0.418 0.421 0.416 0.418 604,218 0.4164 0.64%
2006-10-13 0 1.570 1.570 1.590 1.570 1.590 582,500 918,725 1.5772 0.416 0.416 0.421 0.416 0.421 2,199,732 0.4177 -1.26%
2006-10-12 0 1.640 1.630 1.650 1.630 1.640 707,500 1,159,050 1.6382 0.421 0.418 0.424 0.418 0.421 2,755,796 0.4206 0.00%
2006-10-11 0 1.640 1.630 1.640 1.620 1.640 225,000 366,975 1.6310 0.421 0.418 0.421 0.416 0.421 876,401 0.4187 0.00%
2006-10-10 0 1.640 1.630 1.640 1.630 1.640 417,500 683,075 1.6361 0.421 0.418 0.421 0.418 0.421 1,626,212 0.4200 0.00%
2006-10-09 0 1.640 1.630 1.640 1.620 1.640 177,500 289,600 1.6315 0.421 0.418 0.421 0.416 0.421 691,383 0.4189 1.23%
2006-10-06 0 1.620 1.620 1.630 1.620 1.630 377,500 614,050 1.6266 0.416 0.416 0.418 0.416 0.418 1,470,407 0.4176 0.00%
2006-10-05 0 1.620 1.620 1.630 1.620 1.630 525,000 854,775 1.6281 0.416 0.416 0.418 0.416 0.418 2,044,937 0.4180 0.62%
2006-10-04 0 1.610 1.610 1.630 1.610 1.620 420,000 678,150 1.6146 0.413 0.413 0.418 0.413 0.416 1,635,949 0.4145 0.00%
2006-10-03 0 1.610 1.600 1.610 1.600 1.610 365,000 586,275 1.6062 0.413 0.411 0.413 0.411 0.413 1,421,718 0.4124 0.00%
2006-09-29 0 1.610 1.610 1.620 1.600 1.620 602,500 972,125 1.6135 0.413 0.413 0.416 0.411 0.416 2,346,808 0.4142 -0.62%
2006-09-28 0 1.620 1.610 1.620 1.610 1.640 1,232,500 2,005,425 1.6271 0.416 0.413 0.416 0.413 0.421 4,800,732 0.4177 0.62%
2006-09-27 0 1.610 1.600 1.620 1.600 1.620 1,262,500 2,029,275 1.6073 0.413 0.411 0.416 0.411 0.416 4,917,586 0.4127 1.90%
2006-09-26 0 1.580 1.570 1.580 1.540 1.580 1,830,000 2,857,250 1.5613 0.406 0.403 0.406 0.395 0.406 7,128,065 0.4008 3.95%
2006-09-25 0 1.520 1.520 1.550 1.510 1.560 907,500 1,404,275 1.5474 0.390 0.390 0.398 0.388 0.401 3,534,819 0.3973 -0.65%
2006-09-22 0 1.530 1.520 1.540 1.530 1.530 230,000 351,900 1.5300 0.393 0.390 0.395 0.393 0.393 895,877 0.3928 0.66%
2006-09-21 0 1.520 1.500 1.530 1.520 1.520 170,000 258,400 1.5200 0.390 0.385 0.393 0.390 0.390 662,170 0.3902 0.00%
2006-09-20 0 1.520 1.510 1.520 1.510 1.530 137,500 209,350 1.5225 0.390 0.388 0.390 0.388 0.393 535,579 0.3909 0.00%
2006-09-19 0 1.520 1.510 1.520 1.520 1.520 212,500 323,000 1.5200 0.390 0.388 0.390 0.390 0.390 827,712 0.3902 0.00%
2006-09-18 0 1.520 1.500 1.520 1.500 1.520 187,500 283,875 1.5140 0.390 0.385 0.390 0.385 0.390 730,335 0.3887 0.66%
2006-09-15 0 1.510 1.510 1.520 1.500 1.520 557,500 839,450 1.5057 0.388 0.388 0.390 0.385 0.390 2,171,528 0.3866 0.67%
2006-09-14 0 1.500 1.490 1.500 1.500 1.500 415,000 622,500 1.5000 0.385 0.383 0.385 0.385 0.385 1,616,474 0.3851 0.00%
2006-09-13 0 1.500 1.490 1.500 1.500 1.500 570,000 855,000 1.5000 0.385 0.383 0.385 0.385 0.385 2,220,217 0.3851 0.00%
2006-09-12 0 1.500 1.490 1.500 1.490 1.500 302,500 450,850 1.4904 0.385 0.383 0.385 0.383 0.385 1,178,273 0.3826 0.67%
2006-09-11 0 1.490 1.480 1.490 1.490 1.490 302,500 450,525 1.4893 0.383 0.380 0.383 0.383 0.383 1,178,273 0.3824 0.00%
2006-09-08 0 1.490 1.480 1.500 1.490 1.500 292,500 436,950 1.4938 0.383 0.380 0.385 0.383 0.385 1,139,322 0.3835 -0.67%
2006-09-07 0 1.500 1.490 1.500 1.480 1.500 400,000 596,150 1.4904 0.385 0.383 0.385 0.380 0.385 1,558,047 0.3826 0.67%
2006-09-06 0 1.490 1.480 1.490 1.480 1.490 70,000 103,625 1.4804 0.383 0.380 0.383 0.380 0.383 272,658 0.3801 1.36%
2006-09-05 0 1.470 1.470 1.490 1.470 1.480 222,500 329,175 1.4794 0.377 0.377 0.383 0.377 0.380 866,664 0.3798 -0.68%
2006-09-04 0 1.480 1.480 1.490 1.480 1.490 230,000 341,400 1.4843 0.380 0.380 0.383 0.380 0.383 895,877 0.3811 0.00%
2006-09-01 0 1.480 1.470 1.480 1.470 1.480 297,500 439,400 1.4770 0.380 0.377 0.380 0.377 0.380 1,158,797 0.3792 0.00%
2006-08-31 0 1.480 1.470 1.480 1.480 1.480 80,000 118,400 1.4800 0.380 0.377 0.380 0.380 0.380 311,609 0.3800 0.68%
2006-08-30 0 1.470 1.470 1.480 1.470 1.480 267,500 393,475 1.4709 0.377 0.377 0.380 0.377 0.380 1,041,944 0.3776 -0.68%
2006-08-29 0 1.480 1.470 1.490 1.470 1.480 60,000 88,725 1.4788 0.380 0.377 0.383 0.377 0.380 233,707 0.3796 0.68%
2006-08-28 0 1.470 1.470 1.490 1.470 1.490 382,500 567,925 1.4848 0.377 0.377 0.383 0.377 0.383 1,489,882 0.3812 -0.68%
2006-08-25 0 1.480 1.480 1.490 1.480 1.480 122,500 181,300 1.4800 0.380 0.380 0.383 0.380 0.380 477,152 0.3800 0.68%
2006-08-24 0 1.470 1.470 1.480 1.470 1.480 265,000 391,400 1.4770 0.377 0.377 0.380 0.377 0.380 1,032,206 0.3792 -0.68%
2006-08-23 0 1.480 1.480 1.490 1.480 1.490 82,500 122,500 1.4848 0.380 0.380 0.383 0.380 0.383 321,347 0.3812 0.00%
2006-08-22 0 1.480 1.480 1.490 1.480 1.490 85,000 126,150 1.4841 0.380 0.380 0.383 0.380 0.383 331,085 0.3810 0.00%
2006-08-21 0 1.480 1.480 1.490 1.480 1.490 155,000 229,950 1.4835 0.380 0.380 0.383 0.380 0.383 603,743 0.3809 -0.67%
2006-08-18 0 1.490 1.480 1.490 1.480 1.490 237,500 353,000 1.4863 0.383 0.380 0.383 0.380 0.383 925,090 0.3816 0.68%
2006-08-17 0 1.480 1.480 1.490 1.480 1.490 107,500 159,200 1.4809 0.380 0.380 0.383 0.380 0.383 418,725 0.3802 -0.67%
2006-08-16 0 1.490 1.480 1.490 1.480 1.490 62,500 92,850 1.4856 0.383 0.380 0.383 0.380 0.383 243,445 0.3814 0.68%
2006-08-15 0 1.480 1.470 1.480 1.470 1.490 230,000 339,650 1.4767 0.380 0.377 0.380 0.377 0.383 895,877 0.3791 0.68%
2006-08-14 0 1.470 1.470 1.490 1.470 1.480 122,500 180,100 1.4702 0.377 0.377 0.383 0.377 0.380 477,152 0.3774 -0.68%
2006-08-11 0 1.480 1.480 1.490 1.480 1.480 55,000 81,400 1.4800 0.380 0.380 0.383 0.380 0.380 214,231 0.3800 0.00%
2006-08-10 0 1.480 1.480 1.490 1.480 1.490 290,000 430,325 1.4839 0.380 0.380 0.383 0.380 0.383 1,129,584 0.3810 0.68%
2006-08-09 0 1.470 1.470 1.480 1.470 1.470 242,500 356,475 1.4700 0.377 0.377 0.380 0.377 0.377 944,566 0.3774 -0.68%
2006-08-08 0 1.480 1.480 1.490 1.480 1.490 205,000 304,350 1.4846 0.380 0.380 0.383 0.380 0.383 798,499 0.3812 0.00%
2006-08-07 0 1.480 1.470 1.480 1.470 1.480 120,000 176,700 1.4725 0.380 0.377 0.380 0.377 0.380 467,414 0.3780 0.68%
2006-08-04 0 1.470 1.470 1.480 1.470 1.490 120,000 177,600 1.4800 0.377 0.377 0.380 0.377 0.383 467,414 0.3800 -1.34%
2006-08-03 0 1.490 1.480 1.490 1.490 1.490 10,000 14,900 1.4900 0.383 0.380 0.383 0.383 0.383 38,951 0.3825 0.00%
2006-08-02 0 1.490 1.470 1.490 1.490 1.500 75,000 111,975 1.4930 0.383 0.377 0.383 0.383 0.385 292,134 0.3833 0.68%
2006-08-01 0 1.480 1.470 1.480 1.460 1.480 150,000 219,050 1.4603 0.380 0.377 0.380 0.375 0.380 584,268 0.3749 1.37%
2006-07-31 0 1.460 1.460 1.480 1.460 1.480 452,500 660,700 1.4601 0.375 0.375 0.380 0.375 0.380 1,762,541 0.3749 -1.35%
2006-07-28 0 1.480 1.470 1.480 1.470 1.480 565,000 833,375 1.4750 0.380 0.377 0.380 0.377 0.380 2,200,741 0.3787 0.00%
2006-07-27 0 1.480 1.470 1.490 1.480 1.490 537,500 797,575 1.4839 0.380 0.377 0.383 0.380 0.383 2,093,626 0.3810 0.00%
2006-07-26 0 1.480 1.480 1.500 1.470 1.480 697,500 1,032,200 1.4799 0.380 0.380 0.385 0.377 0.380 2,716,845 0.3799 0.00%
2006-07-25 0 1.480 1.470 1.480 1.470 1.500 550,000 815,000 1.4818 0.380 0.377 0.380 0.377 0.385 2,142,315 0.3804 -0.67%
2006-07-24 0 1.490 1.490 1.500 1.490 1.510 560,000 838,575 1.4975 0.383 0.383 0.385 0.383 0.388 2,181,266 0.3844 0.00%
2006-07-21 0 1.490 1.470 1.490 1.470 1.500 242,500 358,375 1.4778 0.383 0.377 0.383 0.377 0.385 944,566 0.3794 -0.67%
2006-07-20 0 1.500 1.460 1.500 1.470 1.500 478,800 710,584 1.4841 0.385 0.375 0.385 0.377 0.385 1,864,982 0.3810 2.74%
2006-07-19 0 1.460 1.450 1.460 1.460 1.480 237,500 348,900 1.4691 0.375 0.372 0.375 0.375 0.380 925,090 0.3772 -0.68%
2006-07-18 0 1.470 1.460 1.470 1.450 1.470 92,500 135,075 1.4603 0.377 0.375 0.377 0.372 0.377 360,298 0.3749 1.38%
2006-07-17 0 1.450 1.450 1.460 1.440 1.450 45,000 65,200 1.4489 0.372 0.372 0.375 0.370 0.372 175,280 0.3720 0.00%
2006-07-14 0 1.450 1.450 1.460 1.430 1.450 277,500 401,375 1.4464 0.372 0.372 0.375 0.367 0.372 1,080,895 0.3713 0.00%
2006-07-13 0 1.450 1.450 1.460 1.450 1.460 380,000 552,900 1.4550 0.372 0.372 0.375 0.372 0.375 1,480,145 0.3735 -2.03%
2006-07-12 0 1.480 1.460 1.480 1.480 1.490 235,000 347,900 1.4804 0.380 0.375 0.380 0.380 0.383 915,353 0.3801 0.68%
2006-07-11 0 1.520 1.520 1.530 1.520 1.540 565,000 864,400 1.5299 0.377 0.377 0.380 0.377 0.382 2,275,597 0.3799 -1.30%
2006-07-10 0 1.540 1.530 1.540 1.520 1.540 1,615,000 2,465,825 1.5268 0.382 0.380 0.382 0.377 0.382 6,504,581 0.3791 1.32%
2006-07-07 0 1.520 1.510 1.520 1.500 1.520 415,000 625,700 1.5077 0.377 0.375 0.377 0.372 0.377 1,671,456 0.3743 1.33%
2006-07-06 0 1.500 1.490 1.500 1.480 1.510 910,000 1,363,000 1.4978 0.372 0.370 0.372 0.367 0.375 3,665,120 0.3719 -1.32%
2006-07-05 0 1.520 1.510 1.520 1.480 1.520 847,500 1,271,650 1.5005 0.377 0.375 0.377 0.367 0.377 3,413,395 0.3725 2.01%
2006-07-04 0 1.490 1.490 1.500 1.480 1.510 790,000 1,178,350 1.4916 0.370 0.370 0.372 0.367 0.375 3,181,808 0.3703 1.36%
2006-07-03 0 1.470 1.470 1.480 1.450 1.470 295,000 431,925 1.4642 0.365 0.365 0.367 0.360 0.365 1,188,143 0.3635 0.68%
2006-06-30 0 1.460 1.460 1.470 1.450 1.460 362,500 528,475 1.4579 0.362 0.362 0.365 0.360 0.362 1,460,007 0.3620 0.00%
2006-06-29 0 1.460 1.440 1.460 1.440 1.460 310,000 449,800 1.4510 0.362 0.358 0.362 0.358 0.362 1,248,557 0.3603 2.10%
2006-06-28 0 1.430 1.420 1.450 1.390 1.440 417,500 591,800 1.4175 0.355 0.353 0.360 0.345 0.358 1,681,525 0.3519 2.14%
2006-06-27 0 1.400 1.380 1.420 1.390 1.400 85,000 118,200 1.3906 0.348 0.343 0.353 0.345 0.348 342,346 0.3453 -0.71%
2006-06-26 0 1.410 1.400 1.410 1.390 1.410 277,500 388,425 1.3997 0.350 0.348 0.350 0.345 0.350 1,117,660 0.3475 1.44%
2006-06-23 0 1.390 1.380 1.400 1.370 1.390 52,500 72,575 1.3824 0.345 0.343 0.348 0.340 0.345 211,449 0.3432 0.00%
2006-06-22 0 1.390 1.380 1.390 1.380 1.400 372,500 516,475 1.3865 0.345 0.343 0.345 0.343 0.348 1,500,283 0.3443 -0.71%
2006-06-21 0 1.400 1.380 1.400 1.380 1.400 130,000 179,875 1.3837 0.348 0.343 0.348 0.343 0.348 523,589 0.3435 1.45%
2006-06-20 0 1.380 1.380 1.390 1.380 1.410 302,500 423,150 1.3988 0.343 0.343 0.345 0.343 0.350 1,218,350 0.3473 -1.43%
2006-06-19 0 1.450 1.440 1.450 1.440 1.460 290,000 419,800 1.4476 0.348 0.345 0.348 0.345 0.350 1,209,720 0.3470 0.00%
2006-06-16 0 1.450 1.440 1.450 1.420 1.470 337,500 486,550 1.4416 0.348 0.345 0.348 0.340 0.352 1,407,864 0.3456 2.11%
2006-06-15 0 1.420 1.420 1.440 1.420 1.430 297,500 424,825 1.4280 0.340 0.340 0.345 0.340 0.343 1,241,006 0.3423 -1.39%
2006-06-14 0 1.440 1.430 1.440 1.440 1.440 262,500 378,000 1.4400 0.345 0.343 0.345 0.345 0.345 1,095,005 0.3452 0.70%
2006-06-13 0 1.430 1.420 1.450 1.430 1.440 422,500 606,275 1.4350 0.343 0.340 0.348 0.343 0.345 1,762,437 0.3440 -0.69%
2006-06-12 0 1.440 1.440 1.450 1.440 1.450 82,500 119,325 1.4464 0.345 0.345 0.348 0.345 0.348 344,144 0.3467 -0.69%
2006-06-09 0 1.450 1.440 1.450 1.430 1.460 105,000 151,500 1.4429 0.348 0.345 0.348 0.343 0.350 438,002 0.3459 0.69%
2006-06-08 0 1.440 1.430 1.440 1.430 1.440 205,000 294,950 1.4388 0.345 0.343 0.345 0.343 0.345 855,147 0.3449 -0.69%
2006-06-07 0 1.450 1.450 1.460 1.440 1.460 140,000 203,200 1.4514 0.348 0.348 0.350 0.345 0.350 584,003 0.3479 0.69%
2006-06-06 0 1.440 1.440 1.450 1.430 1.460 140,000 201,250 1.4375 0.345 0.345 0.348 0.343 0.350 584,003 0.3446 -0.69%
2006-06-05 0 1.450 1.440 1.450 1.440 1.470 165,000 239,150 1.4494 0.348 0.345 0.348 0.345 0.352 688,289 0.3475 2.11%
2006-06-02 0 1.420 1.420 1.440 1.410 1.440 75,000 107,150 1.4287 0.340 0.340 0.345 0.338 0.345 312,859 0.3425 0.71%
2006-06-01 0 1.410 1.410 1.440 1.410 1.440 75,000 106,500 1.4200 0.338 0.338 0.345 0.338 0.345 312,859 0.3404 0.00%
2006-05-30 0 1.410 1.410 1.430 - - 0 0 - 0.338 0.338 0.343 - - 0 - 0.00%
2006-05-29 0 1.410 1.410 1.430 1.410 1.420 247,500 349,350 1.4115 0.338 0.338 0.343 0.338 0.340 1,032,433 0.3384 -0.70%
2006-05-26 0 1.420 1.410 1.420 1.410 1.420 67,500 95,250 1.4111 0.340 0.338 0.340 0.338 0.340 281,573 0.3383 0.71%
2006-05-25 0 1.410 1.410 1.430 1.400 1.400 40,000 56,000 1.4000 0.338 0.338 0.343 0.336 0.336 166,858 0.3356 0.00%
2006-05-24 0 1.410 1.400 1.440 1.400 1.430 267,500 377,950 1.4129 0.338 0.336 0.345 0.336 0.343 1,115,862 0.3387 0.00%
2006-05-23 0 1.410 1.410 1.420 1.380 1.410 195,000 274,650 1.4085 0.338 0.338 0.340 0.331 0.338 813,432 0.3376 -0.70%
2006-05-22 0 1.420 1.410 1.420 1.420 1.420 162,500 230,750 1.4200 0.340 0.338 0.340 0.340 0.340 677,860 0.3404 -0.70%
2006-05-19 0 1.430 1.430 1.440 1.430 1.430 2,500 3,575 1.4300 0.343 0.343 0.345 0.343 0.343 10,429 0.3428 0.00%
2006-05-18 0 1.430 1.430 1.450 1.430 1.440 260,000 372,500 1.4327 0.343 0.343 0.348 0.343 0.345 1,084,576 0.3435 -1.38%
2006-05-17 0 1.450 1.440 1.450 1.430 1.450 240,000 344,775 1.4366 0.348 0.345 0.348 0.343 0.348 1,001,147 0.3444 1.40%
2006-05-16 0 1.430 1.430 1.440 1.430 1.440 150,000 214,700 1.4313 0.343 0.343 0.345 0.343 0.345 625,717 0.3431 -0.69%
2006-05-15 0 1.440 1.440 1.450 1.430 1.450 367,500 528,225 1.4373 0.345 0.345 0.348 0.343 0.348 1,533,007 0.3446 -0.69%
2006-05-12 0 1.450 1.440 1.460 1.440 1.460 170,000 246,400 1.4494 0.348 0.345 0.350 0.345 0.350 709,146 0.3475 0.00%
2006-05-11 0 1.450 1.450 1.460 1.450 1.450 72,500 105,125 1.4500 0.348 0.348 0.350 0.348 0.348 302,430 0.3476 -0.68%
2006-05-10 0 1.460 1.450 1.460 1.450 1.460 175,000 255,350 1.4591 0.350 0.348 0.350 0.348 0.350 730,003 0.3498 0.69%
2006-05-09 0 1.450 1.440 1.450 1.440 1.460 387,500 562,925 1.4527 0.348 0.345 0.348 0.345 0.350 1,616,436 0.3483 0.00%
2006-05-08 0 1.450 1.450 1.470 1.440 1.460 512,500 741,025 1.4459 0.348 0.348 0.352 0.345 0.350 2,137,867 0.3466 0.69%
2006-05-04 0 1.440 1.440 1.450 1.440 1.460 480,000 694,400 1.4467 0.345 0.345 0.348 0.345 0.350 2,002,295 0.3468 0.70%
2006-05-03 0 1.430 1.430 1.450 1.430 1.450 325,000 468,200 1.4406 0.343 0.343 0.348 0.343 0.348 1,355,720 0.3454 0.00%
2006-05-02 0 1.430 1.430 1.450 1.430 1.450 832,500 1,199,050 1.4403 0.343 0.343 0.348 0.343 0.348 3,472,730 0.3453 -0.69%
2006-04-28 0 1.440 1.430 1.440 1.420 1.440 112,500 161,100 1.4320 0.345 0.343 0.345 0.340 0.345 469,288 0.3433 0.70%
2006-04-27 0 1.430 1.430 1.450 1.430 1.460 695,000 994,750 1.4313 0.343 0.343 0.348 0.343 0.350 2,899,156 0.3431 -0.69%
2006-04-26 0 1.440 1.440 1.450 1.430 1.460 777,500 1,117,500 1.4373 0.345 0.345 0.348 0.343 0.350 3,243,301 0.3446 0.00%
2006-04-25 0 1.440 1.440 1.450 1.430 1.450 245,000 351,900 1.4363 0.345 0.345 0.348 0.343 0.348 1,022,005 0.3443 -0.69%
2006-04-24 0 1.450 1.440 1.450 1.410 1.450 520,000 744,450 1.4316 0.348 0.345 0.348 0.338 0.348 2,169,153 0.3432 0.69%
2006-04-21 0 1.440 1.430 1.440 1.400 1.450 2,182,500 3,130,900 1.4345 0.345 0.343 0.345 0.336 0.348 9,104,185 0.3439 0.70%
2006-04-20 0 1.430 1.430 1.440 1.400 1.550 4,232,500 6,255,875 1.4781 0.343 0.343 0.345 0.336 0.372 17,655,652 0.3543 -5.30%
2006-04-19 0 1.510 1.510 1.520 1.510 1.550 927,500 1,419,975 1.5310 0.362 0.362 0.364 0.362 0.372 3,869,018 0.3670 -1.95%
2006-04-18 0 1.540 1.530 1.540 1.510 1.540 1,632,500 2,491,375 1.5261 0.369 0.367 0.369 0.362 0.369 6,809,888 0.3658 2.67%
2006-04-13 0 1.500 1.490 1.500 1.480 1.520 945,000 1,420,275 1.5029 0.360 0.357 0.360 0.355 0.364 3,942,018 0.3603 -1.32%
2006-04-12 0 1.520 1.500 1.520 1.500 1.530 1,322,500 1,994,800 1.5084 0.364 0.360 0.364 0.360 0.367 5,516,740 0.3616 -0.65%
2006-04-11 0 1.530 1.530 1.540 1.480 1.530 1,137,500 1,706,800 1.5005 0.367 0.367 0.369 0.355 0.367 4,745,022 0.3597 2.68%
2006-04-10 0 1.490 1.490 1.500 1.490 1.500 772,500 1,152,175 1.4915 0.357 0.357 0.360 0.357 0.360 3,222,443 0.3575 -1.32%
2006-04-07 0 1.510 1.500 1.510 1.510 1.520 950,000 1,439,250 1.5150 0.362 0.360 0.362 0.362 0.364 3,962,875 0.3632 -1.95%
2006-04-06 0 1.540 1.520 1.540 1.470 1.540 1,270,000 1,893,175 1.4907 0.369 0.364 0.369 0.352 0.369 5,297,739 0.3574 4.76%
2006-04-04 0 1.470 1.470 1.480 1.470 1.480 447,500 658,475 1.4715 0.352 0.352 0.355 0.352 0.355 1,866,723 0.3527 -0.68%
2006-04-03 0 1.480 1.470 1.480 1.470 1.480 487,500 720,475 1.4779 0.355 0.352 0.355 0.352 0.355 2,033,581 0.3543 0.00%
2006-03-31 0 1.480 1.480 1.490 1.480 1.490 365,000 540,650 1.4812 0.355 0.355 0.357 0.355 0.357 1,522,578 0.3551 -0.67%
2006-03-30 0 1.490 1.480 1.490 1.490 1.490 442,500 659,325 1.4900 0.357 0.355 0.357 0.357 0.357 1,845,866 0.3572 0.68%
2006-03-29 0 1.480 1.480 1.490 1.480 1.490 400,000 592,300 1.4808 0.355 0.355 0.357 0.355 0.357 1,668,579 0.3550 0.00%
2006-03-28 0 1.480 1.480 1.490 1.470 1.490 580,000 855,700 1.4753 0.355 0.355 0.357 0.352 0.357 2,419,440 0.3537 0.00%
2006-03-27 0 1.480 1.470 1.490 1.480 1.490 460,000 681,250 1.4810 0.355 0.352 0.357 0.355 0.357 1,918,866 0.3550 0.68%
2006-03-24 0 1.470 1.470 1.480 1.470 1.480 420,000 621,000 1.4786 0.352 0.352 0.355 0.352 0.355 1,752,008 0.3545 -0.68%
2006-03-23 0 1.480 1.470 1.490 1.480 1.480 310,000 458,800 1.4800 0.355 0.352 0.357 0.355 0.355 1,293,149 0.3548 0.00%
2006-03-22 0 1.480 1.470 1.480 1.470 1.480 392,500 580,700 1.4795 0.355 0.352 0.355 0.352 0.355 1,637,293 0.3547 0.00%
2006-03-21 0 1.480 1.480 1.490 1.470 1.490 372,500 551,650 1.4809 0.355 0.355 0.357 0.352 0.357 1,553,864 0.3550 -0.67%
2006-03-20 0 1.490 1.490 1.500 1.480 1.490 390,000 578,950 1.4845 0.357 0.357 0.360 0.355 0.357 1,626,865 0.3559 -0.67%
2006-03-17 0 1.500 1.490 1.500 1.480 1.500 370,000 549,900 1.4862 0.360 0.357 0.360 0.355 0.360 1,543,436 0.3563 0.00%
2006-03-16 0 1.500 1.490 1.500 1.480 1.500 262,500 390,600 1.4880 0.360 0.357 0.360 0.355 0.360 1,095,005 0.3567 0.00%
2006-03-15 0 1.500 1.480 1.500 1.490 1.500 342,500 510,400 1.4902 0.360 0.355 0.360 0.357 0.360 1,428,721 0.3572 0.67%
2006-03-14 0 1.490 1.480 1.490 1.480 1.500 622,500 924,100 1.4845 0.357 0.355 0.357 0.355 0.360 2,596,726 0.3559 -0.67%
2006-03-13 0 1.500 1.490 1.500 1.490 1.510 530,000 792,500 1.4953 0.360 0.357 0.360 0.357 0.362 2,210,867 0.3585 0.00%
2006-03-10 0 1.500 1.490 1.510 1.500 1.510 327,500 491,450 1.5006 0.360 0.357 0.362 0.360 0.362 1,366,149 0.3597 -1.32%
2006-03-09 0 1.520 1.510 1.520 1.500 1.520 615,000 926,900 1.5072 0.364 0.362 0.364 0.360 0.364 2,565,440 0.3613 0.00%
2006-03-08 0 1.520 1.510 1.520 1.510 1.540 855,000 1,296,125 1.5159 0.364 0.362 0.364 0.362 0.369 3,566,588 0.3634 -1.30%
2006-03-07 0 1.540 1.540 1.550 1.540 1.570 557,500 862,450 1.5470 0.369 0.369 0.372 0.369 0.376 2,325,582 0.3709 -1.91%
2006-03-06 0 1.570 1.550 1.570 1.550 1.580 590,000 921,225 1.5614 0.376 0.372 0.376 0.372 0.379 2,461,154 0.3743 1.29%
2006-03-03 0 1.550 1.540 1.550 1.530 1.550 407,500 630,300 1.5467 0.372 0.369 0.372 0.367 0.372 1,699,865 0.3708 0.00%
2006-03-02 0 1.550 1.540 1.550 1.540 1.550 275,000 424,300 1.5429 0.372 0.369 0.372 0.369 0.372 1,147,148 0.3699 1.31%
2006-03-01 0 1.530 1.530 1.540 1.530 1.550 410,000 629,875 1.5363 0.367 0.367 0.369 0.367 0.372 1,710,294 0.3683 -1.29%
2006-02-28 0 1.550 1.540 1.550 1.520 1.550 677,500 1,043,950 1.5409 0.372 0.369 0.372 0.364 0.372 2,826,156 0.3694 0.00%
2006-02-27 0 1.550 1.540 1.550 1.540 1.550 350,000 540,200 1.5434 0.372 0.369 0.372 0.369 0.372 1,460,007 0.3700 0.00%
2006-02-24 0 1.550 1.540 1.570 1.540 1.580 390,000 608,825 1.5611 0.372 0.369 0.376 0.369 0.379 1,626,865 0.3742 -1.27%
2006-02-23 0 1.570 1.560 1.580 1.530 1.600 482,500 760,750 1.5767 0.376 0.374 0.379 0.367 0.384 2,012,723 0.3780 -3.09%
2006-02-22 0 1.620 1.600 1.620 1.590 1.620 747,500 1,201,075 1.6068 0.388 0.384 0.388 0.381 0.388 3,118,157 0.3852 2.53%
2006-02-21 0 1.580 1.560 1.580 1.500 1.590 1,170,000 1,818,400 1.5542 0.379 0.374 0.379 0.360 0.381 4,880,594 0.3726 4.64%
2006-02-20 0 1.510 1.500 1.510 1.480 1.510 1,062,500 1,593,650 1.4999 0.362 0.360 0.362 0.355 0.362 4,432,163 0.3596 2.03%
2006-02-17 0 1.480 1.480 1.490 1.470 1.490 405,000 598,875 1.4787 0.355 0.355 0.357 0.352 0.357 1,689,436 0.3545 0.68%
2006-02-16 0 1.470 1.460 1.470 1.470 1.480 40,000 59,000 1.4750 0.352 0.350 0.352 0.352 0.355 166,858 0.3536 0.68%
2006-02-15 0 1.460 1.460 1.480 1.460 1.470 300,000 440,025 1.4668 0.350 0.350 0.355 0.350 0.352 1,251,434 0.3516 -0.68%
2006-02-14 0 1.470 1.460 1.480 1.460 1.500 325,000 476,800 1.4671 0.352 0.350 0.355 0.350 0.360 1,355,720 0.3517 0.68%
2006-02-13 0 1.460 1.460 1.470 1.460 1.470 372,500 546,875 1.4681 0.350 0.350 0.352 0.350 0.352 1,553,864 0.3519 -0.68%
2006-02-10 0 1.470 1.470 1.490 1.460 1.490 485,000 714,475 1.4731 0.352 0.352 0.357 0.350 0.357 2,023,152 0.3531 0.68%
2006-02-09 0 1.460 1.450 1.460 1.460 1.460 92,500 135,050 1.4600 0.350 0.348 0.350 0.350 0.350 385,859 0.3500 0.00%
2006-02-08 0 1.460 1.460 1.470 1.460 1.470 235,000 343,300 1.4609 0.350 0.350 0.352 0.350 0.352 980,290 0.3502 0.00%
2006-02-07 0 1.460 1.460 1.470 1.460 1.480 207,500 304,275 1.4664 0.350 0.350 0.352 0.350 0.355 865,575 0.3515 0.00%
2006-02-06 0 1.460 1.450 1.470 1.460 1.480 412,500 605,400 1.4676 0.350 0.348 0.352 0.350 0.355 1,720,722 0.3518 0.00%
2006-02-03 0 1.460 1.460 1.470 1.460 1.470 72,500 105,875 1.4603 0.350 0.350 0.352 0.350 0.352 302,430 0.3501 0.00%
2006-02-02 0 1.460 1.460 1.470 1.450 1.470 282,500 411,675 1.4573 0.350 0.350 0.352 0.348 0.352 1,178,434 0.3493 -0.68%
2006-02-01 0 1.470 1.460 1.480 1.460 1.480 227,500 334,400 1.4699 0.352 0.350 0.355 0.350 0.355 949,004 0.3524 -0.68%
2006-01-27 0 1.480 1.460 1.480 1.440 1.480 290,000 423,800 1.4614 0.355 0.350 0.355 0.345 0.355 1,209,720 0.3503 2.07%
2006-01-26 0 1.450 1.450 1.480 1.430 1.450 432,500 624,900 1.4449 0.348 0.348 0.355 0.343 0.348 1,804,151 0.3464 0.00%
2006-01-25 0 1.450 1.440 1.450 1.440 1.450 232,500 336,375 1.4468 0.348 0.345 0.348 0.345 0.348 969,862 0.3468 0.00%
2006-01-24 0 1.450 1.440 1.450 1.450 1.450 405,000 587,250 1.4500 0.348 0.345 0.348 0.348 0.348 1,689,436 0.3476 0.00%
2006-01-23 0 1.450 1.440 1.470 1.440 1.460 230,000 334,400 1.4539 0.348 0.345 0.352 0.345 0.350 959,433 0.3485 -0.68%
2006-01-20 0 1.460 1.450 1.470 1.450 1.480 202,500 295,550 1.4595 0.350 0.348 0.352 0.348 0.355 844,718 0.3499 -2.01%
2006-01-19 0 1.490 1.480 1.490 1.470 1.490 132,500 196,875 1.4858 0.357 0.355 0.357 0.352 0.357 552,717 0.3562 0.68%
2006-01-18 0 1.480 1.460 1.490 1.450 1.480 155,000 226,350 1.4603 0.355 0.350 0.357 0.348 0.355 646,574 0.3501 2.07%
2006-01-17 0 1.450 1.450 1.470 1.450 1.480 180,000 264,175 1.4676 0.348 0.348 0.352 0.348 0.355 750,861 0.3518 -2.03%
2006-01-16 0 1.480 1.470 1.480 1.460 1.480 572,500 845,100 1.4762 0.355 0.352 0.355 0.350 0.355 2,388,154 0.3539 1.37%
2006-01-13 0 1.460 1.460 1.480 1.460 1.470 232,500 341,175 1.4674 0.350 0.350 0.355 0.350 0.352 969,862 0.3518 -0.68%
2006-01-12 0 1.470 1.460 1.480 1.450 1.480 410,000 599,925 1.4632 0.352 0.350 0.355 0.348 0.355 1,710,294 0.3508 1.17%
2006-01-11 0 1.480 1.480 1.490 1.470 1.500 1,547,500 2,296,950 1.4843 0.348 0.348 0.351 0.346 0.353 6,575,269 0.3493 0.68%
2006-01-10 0 1.470 1.460 1.470 1.460 1.490 1,360,000 2,001,650 1.4718 0.346 0.344 0.346 0.344 0.351 5,778,589 0.3464 0.00%
2006-01-09 0 1.470 1.460 1.470 1.460 1.480 440,000 646,650 1.4697 0.346 0.344 0.346 0.344 0.348 1,869,544 0.3459 0.00%
2006-01-06 0 1.470 1.470 1.480 1.460 1.470 587,500 860,225 1.4642 0.346 0.346 0.348 0.344 0.346 2,496,265 0.3446 -0.68%
2006-01-05 0 1.480 1.470 1.480 1.460 1.480 435,000 637,600 1.4657 0.348 0.346 0.348 0.344 0.348 1,848,299 0.3450 0.68%
2006-01-04 0 1.470 1.470 1.480 1.470 1.500 985,000 1,457,050 1.4792 0.346 0.346 0.348 0.346 0.353 4,185,228 0.3481 0.00%
2006-01-03 0 1.470 1.460 1.470 1.420 1.480 747,500 1,088,675 1.4564 0.346 0.344 0.346 0.334 0.348 3,176,099 0.3428 2.80%
2005-12-30 0 1.430 1.420 1.430 1.400 1.430 610,000 862,200 1.4134 0.337 0.334 0.337 0.329 0.337 2,591,867 0.3327 1.42%
2005-12-29 0 1.410 1.410 1.430 1.410 1.420 152,500 215,250 1.4115 0.332 0.332 0.337 0.332 0.334 647,967 0.3322 -0.70%
2005-12-28 0 1.420 1.410 1.420 1.410 1.420 50,000 70,650 1.4130 0.334 0.332 0.334 0.332 0.334 212,448 0.3326 0.71%
2005-12-23 0 1.410 1.410 1.430 1.410 1.430 90,000 127,800 1.4200 0.332 0.332 0.337 0.332 0.337 382,407 0.3342 -0.70%
2005-12-22 0 1.420 1.410 1.430 1.420 1.420 310,000 440,200 1.4200 0.334 0.332 0.337 0.334 0.334 1,317,178 0.3342 0.00%
2005-12-21 0 1.420 1.410 1.420 1.410 1.420 130,000 183,800 1.4138 0.334 0.332 0.334 0.332 0.334 552,365 0.3328 0.71%
2005-12-20 0 1.410 1.410 1.420 1.400 1.410 210,000 296,000 1.4095 0.332 0.332 0.334 0.329 0.332 892,282 0.3317 0.71%
2005-12-19 0 1.400 1.400 1.410 1.390 1.400 112,500 157,475 1.3998 0.329 0.329 0.332 0.327 0.329 478,008 0.3294 0.72%
2005-12-16 0 1.390 1.390 1.410 1.390 1.400 130,000 181,300 1.3946 0.327 0.327 0.332 0.327 0.329 552,365 0.3282 -0.71%
2005-12-15 0 1.400 1.400 1.410 1.390 1.400 62,500 87,425 1.3988 0.329 0.329 0.332 0.327 0.329 265,560 0.3292 0.00%
2005-12-14 0 1.400 1.390 1.400 1.390 1.400 90,000 125,800 1.3978 0.329 0.327 0.329 0.327 0.329 382,407 0.3290 0.72%
2005-12-13 0 1.390 1.390 1.400 1.380 1.390 95,000 132,025 1.3897 0.327 0.327 0.329 0.325 0.327 403,651 0.3271 -0.71%
2005-12-12 0 1.400 1.400 1.420 1.400 1.410 105,000 147,450 1.4043 0.329 0.329 0.334 0.329 0.332 446,141 0.3305 0.00%
2005-12-09 0 1.400 1.390 1.420 1.390 1.400 155,000 215,750 1.3919 0.329 0.327 0.334 0.327 0.329 658,589 0.3276 -0.71%
2005-12-08 0 1.410 1.390 1.410 1.390 1.410 290,000 407,400 1.4048 0.332 0.327 0.332 0.327 0.332 1,232,199 0.3306 -0.70%
2005-12-07 0 1.420 1.400 1.420 1.400 1.420 62,500 88,450 1.4152 0.334 0.329 0.334 0.329 0.334 265,560 0.3331 0.71%
2005-12-06 0 1.410 1.400 1.420 1.400 1.410 90,000 126,500 1.4056 0.332 0.329 0.334 0.329 0.332 382,407 0.3308 -0.70%
2005-12-05 0 1.420 1.400 1.420 1.400 1.420 135,000 191,000 1.4148 0.334 0.329 0.334 0.329 0.334 573,610 0.3330 1.43%
2005-12-02 0 1.400 1.400 1.430 1.400 1.420 200,000 282,175 1.4109 0.329 0.329 0.337 0.329 0.334 849,793 0.3321 -0.71%
2005-12-01 0 1.410 1.400 1.420 1.400 1.420 95,000 133,950 1.4100 0.332 0.329 0.334 0.329 0.334 403,651 0.3318 0.71%
2005-11-30 0 1.400 1.400 1.420 1.400 1.430 240,000 338,575 1.4107 0.329 0.329 0.334 0.329 0.337 1,019,751 0.3320 0.00%
2005-11-29 0 1.400 1.400 1.420 1.400 1.440 557,500 792,275 1.4211 0.329 0.329 0.334 0.329 0.339 2,368,797 0.3345 -2.78%
2005-11-28 0 1.440 1.440 1.450 1.440 1.440 127,500 183,600 1.4400 0.339 0.339 0.341 0.339 0.339 541,743 0.3389 0.00%
2005-11-25 0 1.440 1.430 1.450 1.430 1.450 230,000 331,475 1.4412 0.339 0.337 0.341 0.337 0.341 977,261 0.3392 1.41%
2005-11-24 0 1.420 1.410 1.440 1.400 1.440 260,000 368,100 1.4158 0.334 0.332 0.339 0.329 0.339 1,104,730 0.3332 1.43%
2005-11-23 0 1.400 1.400 1.410 1.400 1.400 307,500 430,500 1.4000 0.329 0.329 0.332 0.329 0.329 1,306,556 0.3295 0.00%
2005-11-22 0 1.400 1.400 1.410 1.400 1.410 115,000 161,025 1.4002 0.329 0.329 0.332 0.329 0.332 488,631 0.3295 -0.71%
2005-11-21 0 1.410 1.380 1.410 1.410 1.410 35,000 49,350 1.4100 0.332 0.325 0.332 0.332 0.332 148,714 0.3318 0.71%
2005-11-18 0 1.400 1.390 1.400 1.380 1.400 250,000 347,500 1.3900 0.329 0.327 0.329 0.325 0.329 1,062,241 0.3271 0.00%
2005-11-17 0 1.400 1.400 1.410 1.380 1.400 95,000 132,050 1.3900 0.329 0.329 0.332 0.325 0.329 403,651 0.3271 0.00%
2005-11-16 0 1.400 1.380 1.410 1.380 1.420 170,000 237,150 1.3950 0.329 0.325 0.332 0.325 0.334 722,324 0.3283 0.72%
2005-11-15 0 1.390 1.390 1.400 1.390 1.400 60,000 83,700 1.3950 0.327 0.327 0.329 0.327 0.329 254,938 0.3283 -1.42%
2005-11-14 0 1.410 1.400 1.420 1.400 1.420 115,000 162,050 1.4091 0.332 0.329 0.334 0.329 0.334 488,631 0.3316 -0.70%
2005-11-11 0 1.420 1.400 1.420 1.400 1.420 140,000 197,400 1.4100 0.334 0.329 0.334 0.329 0.334 594,855 0.3318 2.90%
2005-11-10 0 1.380 1.370 1.390 1.360 1.380 175,000 240,200 1.3726 0.325 0.322 0.327 0.320 0.325 743,568 0.3230 0.73%
2005-11-09 0 1.370 1.370 1.390 1.370 1.380 70,000 96,500 1.3786 0.322 0.322 0.327 0.322 0.325 297,427 0.3244 -0.72%
2005-11-08 0 1.380 1.370 1.380 1.370 1.380 90,000 123,600 1.3733 0.325 0.322 0.325 0.322 0.325 382,407 0.3232 0.00%
2005-11-07 0 1.380 1.370 1.380 1.380 1.400 310,000 429,200 1.3845 0.325 0.322 0.325 0.325 0.329 1,317,178 0.3258 -1.43%
2005-11-04 0 1.400 1.390 1.400 1.400 1.400 205,000 287,000 1.4000 0.329 0.327 0.329 0.329 0.329 871,037 0.3295 0.00%
2005-11-03 0 1.400 1.390 1.400 1.390 1.400 380,000 531,800 1.3995 0.329 0.327 0.329 0.327 0.329 1,614,606 0.3294 2.19%
2005-11-02 0 1.370 1.370 1.400 1.370 1.400 250,000 344,000 1.3760 0.322 0.322 0.329 0.322 0.329 1,062,241 0.3238 -2.14%
2005-11-01 0 1.400 1.380 1.400 1.400 1.400 80,000 112,000 1.4000 0.329 0.325 0.329 0.329 0.329 339,917 0.3295 0.00%
2005-10-31 0 1.400 1.330 1.400 1.400 1.400 20,000 28,000 1.4000 0.329 0.313 0.329 0.329 0.329 84,979 0.3295 0.00%
2005-10-28 0 1.400 1.340 1.400 1.400 1.400 10,000 14,000 1.4000 0.329 0.315 0.329 0.329 0.329 42,490 0.3295 0.00%
2005-10-27 0 2.800 2.750 2.800 2.775 2.825 252,500 706,063 2.7963 0.329 0.324 0.329 0.327 0.332 2,145,726 0.3291 0.00%
2005-10-26 0 2.800 2.800 2.825 2.800 2.825 192,500 541,375 2.8123 0.329 0.329 0.332 0.329 0.332 1,635,851 0.3309 0.90%
2005-10-25 0 2.775 2.775 2.825 2.775 2.850 210,000 594,875 2.8327 0.327 0.327 0.332 0.327 0.335 1,784,564 0.3333 -1.77%
2005-10-24 0 2.825 2.800 2.825 2.775 2.825 177,500 497,000 2.8000 0.332 0.329 0.332 0.327 0.332 1,508,382 0.3295 0.00%
2005-10-21 0 2.825 2.800 2.825 2.800 2.850 300,000 848,313 2.8277 0.332 0.329 0.332 0.329 0.335 2,549,378 0.3328 0.00%
2005-10-20 0 2.825 2.825 2.850 2.825 2.925 125,000 358,313 2.8665 0.332 0.332 0.335 0.332 0.344 1,062,241 0.3373 0.00%
2005-10-19 0 2.825 2.825 2.850 2.750 2.875 217,500 607,688 2.7940 0.332 0.332 0.335 0.324 0.338 1,848,299 0.3288 1.80%
2005-10-18 0 2.775 2.750 2.875 2.750 2.850 390,000 1,095,313 2.8085 0.327 0.324 0.338 0.324 0.335 3,314,191 0.3305 -1.77%
2005-10-17 0 2.825 2.800 2.850 2.800 2.875 92,500 262,000 2.8324 0.332 0.329 0.335 0.329 0.338 786,058 0.3333 -1.74%
2005-10-14 0 2.875 2.850 2.875 2.850 2.925 312,500 900,375 2.8812 0.338 0.335 0.338 0.335 0.344 2,655,602 0.3390 -1.71%
2005-10-13 0 2.925 2.925 2.950 2.925 3.000 124,500 368,888 2.9630 0.344 0.344 0.347 0.344 0.353 1,057,992 0.3487 -2.50%
2005-10-12 0 3.200 3.175 3.200 3.175 3.300 1,122,500 3,611,250 3.2171 0.353 0.350 0.353 0.350 0.364 10,174,849 0.3549 -1.54%
2005-10-10 0 3.250 3.250 3.275 3.250 3.325 1,175,000 3,853,938 3.2799 0.359 0.359 0.361 0.359 0.367 10,650,733 0.3618 -0.76%
2005-10-07 0 3.275 3.250 3.275 3.250 3.300 267,500 876,063 3.2750 0.361 0.359 0.361 0.359 0.364 2,424,741 0.3613 1.55%
2005-10-06 0 3.225 3.200 3.225 3.150 3.250 482,500 1,548,875 3.2101 0.356 0.353 0.356 0.348 0.359 4,373,599 0.3541 -1.53%
2005-10-05 0 3.275 3.225 3.275 3.225 3.300 765,000 2,499,563 3.2674 0.361 0.356 0.361 0.356 0.364 6,934,307 0.3605 0.77%
2005-10-04 0 3.250 3.225 3.250 3.200 3.375 1,130,000 3,742,688 3.3121 0.359 0.356 0.359 0.353 0.372 10,242,832 0.3654 -2.26%
2005-10-03 0 3.325 3.325 3.350 3.300 3.450 412,500 1,375,063 3.3335 0.367 0.367 0.370 0.364 0.381 3,739,087 0.3678 -1.48%
2005-09-30 0 3.375 3.350 3.400 3.350 3.425 272,500 921,875 3.3830 0.372 0.370 0.375 0.370 0.378 2,470,064 0.3732 0.00%
2005-09-29 0 3.375 3.350 3.400 3.300 3.475 880,000 2,987,063 3.3944 0.372 0.370 0.375 0.364 0.383 7,976,719 0.3745 2.27%
2005-09-28 0 3.300 3.275 3.325 3.150 3.325 792,500 2,559,125 3.2292 0.364 0.361 0.367 0.348 0.367 7,183,579 0.3562 4.76%
2005-09-27 0 3.150 3.125 3.150 3.125 3.200 530,000 1,676,063 3.1624 0.348 0.345 0.348 0.345 0.353 4,804,160 0.3489 -1.56%
2005-09-26 0 3.200 3.150 3.200 3.100 3.225 1,750,000 5,552,688 3.1730 0.353 0.348 0.353 0.342 0.356 15,862,793 0.3500 4.92%
2005-09-23 0 3.050 3.050 3.075 2.875 3.050 1,332,500 4,006,563 3.0068 0.336 0.336 0.339 0.317 0.336 12,078,384 0.3317 6.09%
2005-09-22 0 2.875 2.875 2.900 2.825 2.900 215,000 618,625 2.8773 0.317 0.317 0.320 0.312 0.320 1,948,857 0.3174 0.88%
2005-09-21 0 2.850 2.850 2.875 2.850 2.850 172,500 491,625 2.8500 0.314 0.314 0.317 0.314 0.314 1,563,618 0.3144 0.00%
2005-09-20 0 2.850 2.825 2.850 2.850 2.875 115,000 329,000 2.8609 0.314 0.312 0.314 0.314 0.317 1,042,412 0.3156 0.88%
2005-09-16 0 2.825 2.825 2.850 2.825 2.825 100,000 282,500 2.8250 0.312 0.312 0.314 0.312 0.312 906,445 0.3117 -0.88%
2005-09-15 0 2.850 2.825 2.850 2.825 2.850 90,000 255,500 2.8389 0.314 0.312 0.314 0.312 0.314 815,801 0.3132 0.88%
2005-09-14 0 2.825 2.825 2.850 2.825 2.850 275,000 780,875 2.8395 0.312 0.312 0.314 0.312 0.314 2,492,725 0.3133 0.00%
2005-09-13 0 2.825 2.825 2.850 2.800 2.850 50,000 140,938 2.8188 0.312 0.312 0.314 0.309 0.314 453,223 0.3110 -0.88%
2005-09-12 0 2.850 2.825 2.850 2.800 2.850 225,000 633,500 2.8156 0.314 0.312 0.314 0.309 0.314 2,039,502 0.3106 1.79%
2005-09-09 0 2.800 2.800 2.825 2.800 2.850 115,000 322,625 2.8054 0.309 0.309 0.312 0.309 0.314 1,042,412 0.3095 -0.88%
2005-09-08 0 2.825 2.800 2.825 2.800 2.825 100,000 280,250 2.8025 0.312 0.309 0.312 0.309 0.312 906,445 0.3092 0.89%
2005-09-07 0 2.800 2.800 2.850 2.800 2.850 880,000 2,469,500 2.8063 0.309 0.309 0.314 0.309 0.314 7,976,719 0.3096 -1.75%
2005-09-06 0 2.850 2.800 2.850 2.800 2.850 430,000 1,210,500 2.8151 0.314 0.309 0.314 0.309 0.314 3,897,715 0.3106 0.88%
2005-09-05 0 2.825 2.825 2.850 2.825 2.850 20,000 56,750 2.8375 0.312 0.312 0.314 0.312 0.314 181,289 0.3130 -0.88%
2005-09-02 0 2.850 2.850 2.875 2.850 2.850 30,000 85,500 2.8500 0.314 0.314 0.317 0.314 0.314 271,934 0.3144 0.00%
2005-09-01 0 2.850 2.850 2.875 2.850 2.850 50,000 142,500 2.8500 0.314 0.314 0.317 0.314 0.314 453,223 0.3144 0.00%
2005-08-31 0 2.850 2.850 2.875 2.850 2.875 215,000 613,000 2.8512 0.314 0.314 0.317 0.314 0.317 1,948,857 0.3145 0.00%
2005-08-30 0 2.850 2.825 2.875 2.850 2.900 182,500 523,063 2.8661 0.314 0.312 0.317 0.314 0.320 1,654,263 0.3162 -0.87%
2005-08-29 0 2.875 2.825 2.875 2.850 2.875 32,500 92,750 2.8538 0.317 0.312 0.317 0.314 0.317 294,595 0.3148 0.88%
2005-08-26 0 2.850 2.850 2.875 2.825 2.875 335,000 950,063 2.8360 0.314 0.314 0.317 0.312 0.317 3,036,592 0.3129 0.88%
2005-08-25 0 2.825 2.825 2.850 2.825 2.825 12,500 35,313 2.8250 0.312 0.312 0.314 0.312 0.312 113,306 0.3117 0.89%
2005-08-24 0 2.800 2.800 2.850 2.800 2.850 97,500 273,625 2.8064 0.309 0.309 0.314 0.309 0.314 883,784 0.3096 -0.88%
2005-08-23 0 2.825 2.800 2.825 2.825 2.825 25,000 70,625 2.8250 0.312 0.309 0.312 0.312 0.312 226,611 0.3117 0.00%
2005-08-22 0 2.825 2.825 2.850 2.825 2.875 205,000 580,313 2.8308 0.312 0.312 0.314 0.312 0.317 1,858,213 0.3123 -0.88%
2005-08-19 0 2.850 2.825 2.850 2.800 2.850 90,000 255,000 2.8333 0.314 0.312 0.314 0.309 0.314 815,801 0.3126 0.88%
2005-08-18 0 2.825 2.825 2.850 2.825 2.850 290,000 820,000 2.8276 0.312 0.312 0.314 0.312 0.314 2,628,691 0.3119 -0.88%
2005-08-17 0 2.850 2.825 2.850 2.825 2.850 127,500 363,188 2.8485 0.314 0.312 0.314 0.312 0.314 1,155,718 0.3143 0.00%
2005-08-16 0 2.850 2.825 2.850 2.825 2.850 392,500 1,117,500 2.8471 0.314 0.312 0.314 0.312 0.314 3,557,798 0.3141 0.88%
2005-08-15 0 2.825 2.825 2.850 2.825 2.850 95,000 268,750 2.8289 0.312 0.312 0.314 0.312 0.314 861,123 0.3121 0.00%
2005-08-12 0 2.825 2.825 2.850 2.825 2.825 10,000 28,250 2.8250 0.312 0.312 0.314 0.312 0.312 90,645 0.3117 -0.88%
2005-08-11 0 2.850 2.800 2.850 2.825 2.850 80,000 226,313 2.8289 0.314 0.309 0.314 0.312 0.314 725,156 0.3121 0.88%
2005-08-10 0 2.825 2.825 2.850 2.825 2.825 660,000 1,864,500 2.8250 0.312 0.312 0.314 0.312 0.312 5,982,539 0.3117 0.00%
2005-08-09 0 2.825 2.825 2.875 2.800 2.850 645,000 1,833,188 2.8422 0.312 0.312 0.317 0.309 0.314 5,846,572 0.3135 0.00%
2005-08-08 0 2.825 2.825 2.850 2.800 2.850 45,000 127,188 2.8264 0.312 0.312 0.314 0.309 0.314 407,900 0.3118 0.00%
2005-08-05 0 2.825 2.825 2.850 2.825 2.850 927,500 2,636,250 2.8423 0.312 0.312 0.314 0.312 0.314 8,407,280 0.3136 0.00%
2005-08-04 0 2.825 2.825 2.850 2.825 2.875 107,500 305,625 2.8430 0.312 0.312 0.314 0.312 0.317 974,429 0.3136 0.89%
2005-08-03 0 2.800 2.800 2.850 2.800 2.825 230,000 649,625 2.8245 0.309 0.309 0.314 0.309 0.312 2,084,824 0.3116 -0.88%
2005-08-02 0 2.825 2.800 2.825 2.825 2.825 170,000 480,250 2.8250 0.312 0.309 0.312 0.312 0.312 1,540,957 0.3117 0.00%
2005-08-01 0 2.825 2.800 2.850 2.775 2.850 277,500 778,563 2.8056 0.312 0.309 0.314 0.306 0.314 2,515,386 0.3095 0.00%
2005-07-29 0 2.825 2.800 2.850 2.800 2.825 300,000 847,313 2.8244 0.312 0.309 0.314 0.309 0.312 2,719,336 0.3116 0.89%
2005-07-28 0 2.800 2.800 2.825 2.800 2.825 157,500 444,813 2.8242 0.309 0.309 0.312 0.309 0.312 1,427,651 0.3116 -0.88%
2005-07-27 0 2.825 2.825 2.850 2.825 2.825 27,500 77,688 2.8250 0.312 0.312 0.314 0.312 0.312 249,272 0.3117 0.00%
2005-07-26 0 2.825 2.825 2.850 2.825 2.850 115,000 325,813 2.8332 0.312 0.312 0.314 0.312 0.314 1,042,412 0.3126 -0.88%
2005-07-25 0 2.850 2.825 2.850 2.825 2.850 300,000 848,875 2.8296 0.314 0.312 0.314 0.312 0.314 2,719,336 0.3122 0.88%
2005-07-22 0 2.825 2.800 2.850 2.825 2.850 90,000 254,500 2.8278 0.312 0.309 0.314 0.312 0.314 815,801 0.3120 0.89%
2005-07-21 0 2.800 2.800 2.825 2.800 2.825 112,500 315,875 2.8078 0.309 0.309 0.312 0.309 0.312 1,019,751 0.3098 0.00%
2005-07-20 0 2.800 2.800 2.850 2.800 2.825 105,000 294,125 2.8012 0.309 0.309 0.314 0.309 0.312 951,768 0.3090 0.00%
2005-07-19 0 2.800 2.800 2.825 2.800 2.825 90,000 253,250 2.8139 0.309 0.309 0.312 0.309 0.312 815,801 0.3104 0.00%
2005-07-18 0 2.800 2.800 2.825 2.800 2.825 255,000 714,875 2.8034 0.309 0.309 0.312 0.309 0.312 2,311,436 0.3093 -1.75%
2005-07-15 0 2.850 2.850 2.900 2.850 2.900 125,000 360,500 2.8840 0.314 0.314 0.320 0.314 0.320 1,133,057 0.3182 -1.72%
2005-07-14 0 2.900 2.850 2.900 2.850 2.900 397,500 1,145,750 2.8824 0.320 0.314 0.320 0.314 0.320 3,603,120 0.3180 0.87%
2005-07-13 0 2.875 2.850 2.875 2.850 2.875 232,500 667,938 2.8729 0.317 0.314 0.317 0.314 0.317 2,107,485 0.3169 1.77%
2005-07-12 0 2.825 2.825 2.875 2.825 2.875 82,500 234,000 2.8364 0.312 0.312 0.317 0.312 0.317 747,817 0.3129 -1.74%
2005-07-11 0 2.875 2.850 2.875 2.800 2.900 827,500 2,363,688 2.8564 0.317 0.314 0.317 0.309 0.320 7,500,835 0.3151 5.50%
2005-07-08 0 2.725 2.725 2.800 2.675 2.750 172,500 467,688 2.7112 0.301 0.301 0.309 0.295 0.303 1,563,618 0.2991 0.00%
2005-07-07 0 2.725 2.725 2.775 2.700 2.800 265,000 731,188 2.7592 0.301 0.301 0.306 0.298 0.309 2,402,080 0.3044 -2.68%
2005-07-06 0 2.800 2.775 2.825 2.775 2.800 145,000 403,375 2.7819 0.309 0.306 0.312 0.306 0.309 1,314,346 0.3069 0.90%
2005-07-05 0 2.775 2.750 2.800 2.775 2.825 637,500 1,784,875 2.7998 0.306 0.303 0.309 0.306 0.312 5,778,589 0.3089 -1.77%
2005-07-04 0 2.825 2.800 2.850 2.800 2.825 260,000 728,125 2.8005 0.312 0.309 0.314 0.309 0.312 2,356,758 0.3090 0.00%
2005-06-30 0 2.825 2.825 2.875 2.800 2.925 960,000 2,722,500 2.8359 0.312 0.312 0.317 0.309 0.323 8,701,875 0.3129 -3.42%
2005-06-29 0 2.925 2.875 2.925 2.775 2.950 3,665,000 10,565,438 2.8828 0.323 0.317 0.323 0.306 0.325 33,221,222 0.3180 10.38%
2005-06-28 0 2.650 2.625 2.650 2.625 2.650 122,500 324,188 2.6464 0.292 0.290 0.292 0.290 0.292 1,110,396 0.2920 0.00%
2005-06-27 0 2.650 2.625 2.650 2.600 2.650 230,000 605,875 2.6342 0.292 0.290 0.292 0.287 0.292 2,084,824 0.2906 0.00%
2005-06-24 0 2.650 2.625 2.650 2.625 2.650 217,500 574,125 2.6397 0.292 0.290 0.292 0.290 0.292 1,971,519 0.2912 0.95%
2005-06-23 0 2.625 2.625 2.650 2.625 2.675 95,000 251,250 2.6447 0.290 0.290 0.292 0.290 0.295 861,123 0.2918 1.94%
2005-06-22 0 2.575 2.575 2.600 2.525 2.600 240,000 620,500 2.5854 0.284 0.284 0.287 0.279 0.287 2,175,469 0.2852 1.98%
2005-06-21 0 2.525 2.525 2.550 2.525 2.625 377,500 960,438 2.5442 0.279 0.279 0.281 0.279 0.290 3,421,831 0.2807 -3.81%
2005-06-20 0 2.625 2.625 2.650 2.575 2.625 292,500 757,813 2.5908 0.290 0.290 0.292 0.284 0.290 2,651,353 0.2858 -2.78%
2005-06-17 0 2.850 2.825 2.850 2.800 2.875 1,180,000 3,339,625 2.8302 0.298 0.295 0.298 0.293 0.300 11,290,280 0.2958 -0.87%
2005-06-16 0 2.875 2.850 2.875 2.875 2.900 630,000 1,814,500 2.8802 0.300 0.298 0.300 0.300 0.303 6,027,861 0.3010 0.00%
2005-06-15 0 2.875 2.850 2.875 2.825 2.900 427,500 1,222,125 2.8588 0.300 0.298 0.300 0.295 0.303 4,090,335 0.2988 1.77%
2005-06-14 0 2.825 2.825 2.850 2.825 2.850 352,500 996,688 2.8275 0.295 0.295 0.298 0.295 0.298 3,372,732 0.2955 0.00%
2005-06-13 0 2.825 2.800 2.825 2.800 2.825 307,500 868,313 2.8238 0.295 0.293 0.295 0.293 0.295 2,942,170 0.2951 0.00%
2005-06-10 0 2.825 2.800 2.850 2.825 2.850 230,000 650,000 2.8261 0.295 0.293 0.298 0.295 0.298 2,200,648 0.2954 0.00%
2005-06-09 0 2.825 2.800 2.825 2.800 2.850 210,000 594,125 2.8292 0.295 0.293 0.295 0.293 0.298 2,009,287 0.2957 -0.88%
2005-06-08 0 2.850 2.825 2.850 2.850 2.850 155,000 441,750 2.8500 0.298 0.295 0.298 0.298 0.298 1,483,045 0.2979 0.88%
2005-06-07 0 2.825 2.825 2.850 2.800 2.850 110,000 309,125 2.8102 0.295 0.295 0.298 0.293 0.298 1,052,484 0.2937 -0.88%
2005-06-06 0 2.850 2.825 2.875 2.800 2.850 140,000 395,875 2.8277 0.298 0.295 0.300 0.293 0.298 1,339,525 0.2955 0.88%
2005-06-03 0 2.825 2.800 2.850 2.800 2.825 160,000 449,750 2.8109 0.295 0.293 0.298 0.293 0.295 1,530,885 0.2938 0.89%
2005-06-02 0 2.800 2.775 2.825 2.800 2.825 395,000 1,108,500 2.8063 0.293 0.290 0.295 0.293 0.295 3,779,373 0.2933 0.00%
2005-06-01 0 2.800 2.775 2.825 2.800 2.900 525,000 1,492,000 2.8419 0.293 0.290 0.295 0.293 0.303 5,023,218 0.2970 -2.61%
2005-05-31 0 2.875 2.875 2.900 2.850 2.925 775,000 2,244,188 2.8957 0.300 0.300 0.303 0.298 0.306 7,415,226 0.3026 0.88%
2005-05-30 0 2.850 2.800 2.825 2.750 2.850 540,000 1,516,313 2.8080 0.298 0.293 0.295 0.287 0.298 5,166,738 0.2935 4.59%
2005-05-27 0 2.725 2.700 2.750 2.625 2.775 560,000 1,534,563 2.7403 0.285 0.282 0.287 0.274 0.290 5,358,099 0.2864 2.83%
2005-05-26 0 2.650 2.650 2.675 2.650 2.800 950,000 2,555,813 2.6903 0.277 0.277 0.280 0.277 0.293 9,089,632 0.2812 -2.75%
2005-05-25 0 2.725 2.725 2.750 2.650 3.025 3,947,500 11,173,063 2.8304 0.285 0.285 0.287 0.277 0.316 37,769,815 0.2958 -2.68%
2005-05-24 0 2.800 2.750 2.800 2.575 2.800 1,262,500 3,401,063 2.6939 0.293 0.287 0.293 0.269 0.293 12,079,643 0.2816 7.69%
2005-05-23 0 2.600 2.575 2.600 2.450 2.600 1,265,000 3,186,313 2.5188 0.272 0.269 0.272 0.256 0.272 12,103,563 0.2633 6.12%
2005-05-20 0 2.450 2.425 2.450 2.400 2.450 170,000 413,375 2.4316 0.256 0.253 0.256 0.251 0.256 1,626,566 0.2541 2.08%
2005-05-19 0 2.400 2.375 2.400 2.400 2.425 280,000 672,500 2.4018 0.251 0.248 0.251 0.251 0.253 2,679,050 0.2510 1.05%
2005-05-18 0 2.375 2.375 2.400 2.375 2.400 212,500 506,313 2.3826 0.248 0.248 0.251 0.248 0.251 2,033,207 0.2490 1.06%
2005-05-17 0 2.350 2.350 2.375 2.325 2.350 107,500 252,000 2.3442 0.246 0.246 0.248 0.243 0.246 1,028,564 0.2450 1.08%
2005-05-13 0 2.325 2.325 2.375 2.325 2.325 65,000 151,125 2.3250 0.243 0.243 0.248 0.243 0.243 621,922 0.2430 -1.06%
2005-05-12 0 2.350 2.350 2.375 2.350 2.375 50,000 118,250 2.3650 0.246 0.246 0.248 0.246 0.248 478,402 0.2472 0.00%
2005-05-11 0 2.350 2.350 2.375 2.350 2.375 172,500 406,500 2.3565 0.246 0.246 0.248 0.246 0.248 1,650,486 0.2463 0.00%
2005-05-10 0 2.350 2.325 2.375 2.325 2.350 247,500 579,250 2.3404 0.246 0.243 0.248 0.243 0.246 2,368,088 0.2446 0.00%
2005-05-09 0 2.350 2.325 2.350 2.325 2.350 195,000 453,438 2.3253 0.246 0.243 0.246 0.243 0.246 1,865,767 0.2430 2.17%
2005-05-06 0 2.300 2.300 2.325 2.300 2.350 235,000 546,625 2.3261 0.240 0.240 0.243 0.240 0.246 2,248,488 0.2431 -1.08%
2005-05-05 0 2.325 2.300 2.325 2.300 2.325 155,000 357,250 2.3048 0.243 0.240 0.243 0.240 0.243 1,483,045 0.2409 1.09%
2005-05-04 0 2.300 2.300 2.325 2.300 2.300 97,500 224,250 2.3000 0.240 0.240 0.243 0.240 0.240 932,883 0.2404 0.00%
2005-05-03 0 2.300 2.300 2.325 2.300 2.325 95,000 219,000 2.3053 0.240 0.240 0.243 0.240 0.243 908,963 0.2409 -1.08%
2005-04-29 0 2.325 2.300 2.325 2.300 2.325 127,500 295,750 2.3196 0.243 0.240 0.243 0.240 0.243 1,219,924 0.2424 1.09%
2005-04-28 0 2.300 2.300 2.325 2.275 2.300 222,500 511,313 2.2980 0.240 0.240 0.243 0.238 0.240 2,128,888 0.2402 0.00%
2005-04-27 0 2.300 2.275 2.300 2.300 2.300 90,000 207,000 2.3000 0.240 0.238 0.240 0.240 0.240 861,123 0.2404 0.00%
2005-04-26 0 2.300 2.275 2.300 2.275 2.300 270,000 616,813 2.2845 0.240 0.238 0.240 0.238 0.240 2,583,369 0.2388 0.00%
2005-04-25 0 2.300 2.275 2.300 2.300 2.325 452,500 1,041,750 2.3022 0.240 0.238 0.240 0.240 0.243 4,329,535 0.2406 -1.08%
2005-04-22 0 2.325 2.300 2.325 2.300 2.350 717,500 1,666,688 2.3229 0.243 0.240 0.243 0.240 0.246 6,865,064 0.2428 1.09%
2005-04-21 0 2.300 2.275 2.300 2.275 2.325 1,227,500 2,823,250 2.3000 0.240 0.238 0.240 0.238 0.243 11,744,762 0.2404 1.10%
2005-04-20 0 2.275 2.275 2.300 2.200 2.350 2,702,500 6,224,000 2.3031 0.238 0.238 0.240 0.230 0.246 25,857,612 0.2407 8.33%
2005-04-19 0 2.100 2.075 2.100 2.075 2.100 60,000 125,500 2.0917 0.219 0.217 0.219 0.217 0.219 574,082 0.2186 1.20%
2005-04-18 0 2.075 2.075 2.100 2.075 2.100 70,000 145,750 2.0821 0.217 0.217 0.219 0.217 0.219 669,762 0.2176 0.00%
2005-04-15 0 2.075 2.075 2.100 2.075 2.100 40,000 83,250 2.0813 0.217 0.217 0.219 0.217 0.219 382,721 0.2175 -1.19%
2005-04-14 0 2.100 2.075 2.100 2.075 2.100 35,000 73,375 2.0964 0.219 0.217 0.219 0.217 0.219 334,881 0.2191 1.20%
2005-04-13 0 2.075 2.075 2.100 2.075 2.100 60,000 125,000 2.0833 0.217 0.217 0.219 0.217 0.219 574,082 0.2177 0.00%
2005-04-12 0 2.075 2.075 2.100 2.075 2.075 145,000 300,875 2.0750 0.217 0.217 0.219 0.217 0.217 1,387,365 0.2169 0.00%
2005-04-11 0 2.075 2.050 2.075 2.050 2.075 92,500 191,063 2.0655 0.217 0.214 0.217 0.214 0.217 885,043 0.2159 0.00%
2005-04-08 0 2.075 2.050 2.100 2.050 2.100 115,000 237,000 2.0609 0.217 0.214 0.219 0.214 0.219 1,100,324 0.2154 -1.19%
2005-04-07 0 2.100 2.075 2.100 2.075 2.100 90,000 186,875 2.0764 0.219 0.217 0.219 0.217 0.219 861,123 0.2170 1.20%
2005-04-06 0 2.075 2.075 2.100 2.075 2.075 25,000 51,875 2.0750 0.217 0.217 0.219 0.217 0.217 239,201 0.2169 0.00%
2005-04-04 0 2.075 2.050 2.075 2.050 2.075 40,000 82,875 2.0719 0.217 0.214 0.217 0.214 0.217 382,721 0.2165 0.00%
2005-04-01 0 2.075 2.050 2.075 2.075 2.075 55,000 114,125 2.0750 0.217 0.214 0.217 0.217 0.217 526,242 0.2169 0.00%
2005-03-31 0 2.075 2.025 2.075 2.075 2.075 20,000 41,500 2.0750 0.217 0.212 0.217 0.217 0.217 191,361 0.2169 0.00%
2005-03-30 0 2.075 2.050 2.075 2.050 2.075 45,000 92,625 2.0583 0.217 0.214 0.217 0.214 0.217 430,562 0.2151 1.22%
2005-03-29 0 2.050 2.050 2.075 2.025 2.050 82,500 169,000 2.0485 0.214 0.214 0.217 0.212 0.214 789,363 0.2141 0.00%
2005-03-24 0 2.050 2.025 2.100 2.050 2.050 115,000 235,750 2.0500 0.214 0.212 0.219 0.214 0.214 1,100,324 0.2143 1.23%
2005-03-23 0 2.025 2.025 2.050 2.025 2.050 55,000 112,688 2.0489 0.212 0.212 0.214 0.212 0.214 526,242 0.2141 -2.41%
2005-03-22 0 2.075 2.050 2.100 2.075 2.100 12,500 26,000 2.0800 0.217 0.214 0.219 0.217 0.219 119,600 0.2174 -1.19%
2005-03-21 0 2.100 2.075 2.100 2.100 2.100 15,000 31,500 2.1000 0.219 0.217 0.219 0.219 0.219 143,521 0.2195 1.20%
2005-03-18 0 2.075 2.075 2.100 2.075 2.075 25,000 51,875 2.0750 0.217 0.217 0.219 0.217 0.217 239,201 0.2169 1.22%
2005-03-17 0 2.050 2.050 2.100 2.050 2.075 37,500 77,688 2.0717 0.214 0.214 0.219 0.214 0.217 358,801 0.2165 0.00%
2005-03-16 0 2.050 2.050 2.075 2.050 2.075 42,500 87,375 2.0559 0.214 0.214 0.217 0.214 0.217 406,641 0.2149 -1.20%
2005-03-15 0 2.075 2.075 2.100 2.075 2.100 97,500 203,813 2.0904 0.217 0.217 0.219 0.217 0.219 932,883 0.2185 -1.19%
2005-03-14 0 2.100 2.075 2.100 2.100 2.100 2,500 5,250 2.1000 0.219 0.217 0.219 0.219 0.219 23,920 0.2195 1.20%
2005-03-11 0 2.075 2.050 2.100 2.075 2.075 40,000 83,000 2.0750 0.217 0.214 0.219 0.217 0.217 382,721 0.2169 1.22%
2005-03-10 0 2.050 2.050 2.075 2.050 2.075 92,500 190,125 2.0554 0.214 0.214 0.217 0.214 0.217 885,043 0.2148 -1.20%
2005-03-09 0 2.075 2.050 2.075 1.960 2.100 140,000 284,975 2.0355 0.217 0.214 0.217 0.205 0.219 1,339,525 0.2127 0.00%
2005-03-08 0 2.075 2.075 2.100 - - 2,500 5,188 2.0752 0.217 0.217 0.219 - - 23,920 0.2169 1.22%
2005-03-07 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 0.214 0.214 0.219 0.214 0.214 478,402 0.2143 0.00%
2005-03-04 0 2.050 2.050 2.100 2.050 2.100 32,500 67,500 2.0769 0.214 0.214 0.219 0.214 0.219 310,961 0.2171 -2.38%
2005-03-03 0 2.100 2.075 2.125 2.075 2.100 75,000 157,250 2.0967 0.219 0.217 0.222 0.217 0.219 717,603 0.2191 2.44%
2005-03-02 0 2.050 2.050 2.100 2.050 2.075 22,500 46,375 2.0611 0.214 0.214 0.219 0.214 0.217 215,281 0.2154 -1.20%
2005-03-01 0 2.075 2.075 2.100 2.050 2.075 107,500 221,500 2.0605 0.217 0.217 0.219 0.214 0.217 1,028,564 0.2153 0.00%
2005-02-28 0 2.075 2.050 2.075 2.050 2.100 52,500 108,938 2.0750 0.217 0.214 0.217 0.214 0.219 502,322 0.2169 0.00%
2005-02-25 0 2.075 2.050 2.100 2.050 2.075 40,000 82,500 2.0625 0.217 0.214 0.219 0.214 0.217 382,721 0.2156 0.00%
2005-02-24 0 2.075 2.050 2.075 2.075 2.075 232,500 482,438 2.0750 0.217 0.214 0.217 0.217 0.217 2,224,568 0.2169 0.00%
2005-02-23 0 2.075 2.050 2.075 2.025 2.075 267,500 546,813 2.0442 0.217 0.214 0.217 0.212 0.217 2,559,449 0.2136 1.22%
2005-02-22 0 2.050 2.050 2.075 2.050 2.075 100,000 205,500 2.0550 0.214 0.214 0.217 0.214 0.217 956,803 0.2148 0.00%
2005-02-21 0 2.050 2.050 2.075 2.050 2.050 87,500 178,875 2.0443 0.214 0.214 0.217 0.214 0.214 837,203 0.2137 1.23%
2005-02-18 0 2.025 2.000 2.025 2.000 2.050 234,999 473,861 2.0164 0.212 0.209 0.212 0.209 0.214 2,248,478 0.2107 1.25%
2005-02-17 0 2.000 1.990 2.000 1.980 2.000 345,000 687,400 1.9925 0.209 0.208 0.209 0.207 0.209 3,300,972 0.2082 1.01%
2005-02-16 0 1.980 1.970 2.000 1.980 1.980 225,000 445,500 1.9800 0.207 0.206 0.209 0.207 0.207 2,152,808 0.2069 0.51%
2005-02-15 0 1.970 1.970 1.980 1.970 1.980 80,000 158,000 1.9750 0.206 0.206 0.207 0.206 0.207 765,443 0.2064 0.00%
2005-02-14 0 1.970 1.970 1.980 1.960 1.960 5,000 9,800 1.9600 0.206 0.206 0.207 0.205 0.205 47,840 0.2048 0.51%
2005-02-08 0 1.960 1.960 1.970 1.960 1.960 10,000 19,600 1.9600 0.205 0.205 0.206 0.205 0.205 95,680 0.2048 0.51%
2005-02-07 0 1.950 1.950 1.980 - - 20,000 39,200 1.9600 0.204 0.204 0.207 - - 191,361 0.2048 0.00%
2005-02-04 0 1.950 1.940 1.960 1.950 1.950 15,000 29,275 1.9517 0.204 0.203 0.205 0.204 0.204 143,521 0.2040 0.00%
2005-02-03 0 1.950 1.950 1.970 - - 0 0 - 0.204 0.204 0.206 - - 0 - 0.52%
2005-02-02 0 1.940 1.940 1.960 1.940 1.950 27,500 53,375 1.9409 0.203 0.203 0.205 0.203 0.204 263,121 0.2029 -1.52%
2005-02-01 0 1.970 1.960 1.970 1.960 1.970 122,500 240,875 1.9663 0.206 0.205 0.206 0.205 0.206 1,172,084 0.2055 0.00%
2005-01-31 0 1.970 1.960 1.990 1.970 1.970 50,000 98,500 1.9700 0.206 0.205 0.208 0.206 0.206 478,402 0.2059 0.00%
2005-01-28 0 1.970 1.950 1.970 1.960 1.970 102,500 201,575 1.9666 0.206 0.204 0.206 0.205 0.206 980,723 0.2055 0.00%
2005-01-27 0 1.970 1.950 1.970 1.950 1.970 112,500 220,150 1.9569 0.206 0.204 0.206 0.204 0.206 1,076,404 0.2045 1.03%
2005-01-26 0 1.950 1.930 1.970 1.930 1.950 12,500 24,225 1.9380 0.204 0.202 0.206 0.202 0.204 119,600 0.2025 1.04%
2005-01-25 0 1.930 1.910 1.980 1.930 1.930 17,500 33,725 1.9271 0.202 0.200 0.207 0.202 0.202 167,441 0.2014 0.00%
2005-01-24 0 1.930 1.920 1.970 1.910 1.930 65,000 125,325 1.9281 0.202 0.201 0.206 0.200 0.202 621,922 0.2015 0.00%
2005-01-21 0 1.930 1.930 1.980 1.930 1.940 145,000 280,350 1.9334 0.202 0.202 0.207 0.202 0.203 1,387,365 0.2021 -1.03%
2005-01-20 0 1.950 1.940 1.950 1.950 1.950 85,000 165,750 1.9500 0.204 0.203 0.204 0.204 0.204 813,283 0.2038 0.00%
2005-01-19 0 1.950 1.950 1.970 1.950 1.970 30,000 58,800 1.9600 0.204 0.204 0.206 0.204 0.206 287,041 0.2048 0.52%
2005-01-18 0 1.940 1.940 1.970 1.940 1.940 57,500 111,550 1.9400 0.203 0.203 0.206 0.203 0.203 550,162 0.2028 0.52%
2005-01-17 0 1.930 1.930 1.980 1.930 1.930 40,000 77,200 1.9300 0.202 0.202 0.207 0.202 0.202 382,721 0.2017 0.00%
2005-01-14 0 1.930 1.930 1.960 1.930 1.940 50,000 96,800 1.9360 0.202 0.202 0.205 0.202 0.203 478,402 0.2023 -0.52%
2005-01-13 0 1.940 1.940 1.990 - - 0 0 - 0.203 0.203 0.208 - - 0 - 0.00%
2005-01-12 0 1.940 1.930 1.970 1.930 1.940 70,000 135,675 1.9382 0.203 0.202 0.206 0.202 0.203 669,762 0.2026 -0.51%
2005-01-11 0 1.950 1.950 1.970 1.950 1.960 42,500 83,125 1.9559 0.204 0.204 0.206 0.204 0.205 406,641 0.2044 0.00%
2005-01-10 0 1.950 1.930 1.990 1.950 1.950 20,000 39,000 1.9500 0.204 0.202 0.208 0.204 0.204 191,361 0.2038 0.00%
2005-01-07 0 1.950 1.940 1.960 1.950 1.970 115,000 224,850 1.9552 0.204 0.203 0.205 0.204 0.206 1,100,324 0.2043 -0.51%
2005-01-06 0 1.960 1.960 1.990 1.940 1.940 10,000 19,400 1.9400 0.205 0.205 0.208 0.203 0.203 95,680 0.2028 1.03%
2005-01-05 0 1.940 1.940 1.970 1.920 1.970 207,500 406,375 1.9584 0.203 0.203 0.206 0.201 0.206 1,985,367 0.2047 -2.02%
2005-01-04 0 1.980 1.970 1.990 1.960 1.980 167,500 329,700 1.9684 0.207 0.206 0.208 0.205 0.207 1,602,646 0.2057 0.00%
2005-01-03 0 1.980 1.980 1.990 1.980 1.990 65,000 129,200 1.9877 0.207 0.207 0.208 0.207 0.208 621,922 0.2077 -0.50%
2004-12-31 0 1.990 1.980 1.990 1.980 2.000 25,000 49,900 1.9960 0.208 0.207 0.208 0.207 0.209 239,201 0.2086 0.51%
2004-12-30 0 1.980 1.970 2.000 1.970 1.990 105,000 207,750 1.9786 0.207 0.206 0.209 0.206 0.208 1,004,644 0.2068 1.02%
2004-12-29 0 1.960 1.960 1.970 1.960 1.960 67,500 132,300 1.9600 0.205 0.205 0.206 0.205 0.205 645,842 0.2048 0.51%
2004-12-28 0 1.950 1.950 1.980 1.950 1.960 100,000 195,500 1.9550 0.204 0.204 0.207 0.204 0.205 956,803 0.2043 0.52%
2004-12-24 0 1.940 1.940 1.950 1.940 1.940 10,000 19,400 1.9400 0.203 0.203 0.204 0.203 0.203 95,680 0.2028 0.00%
2004-12-23 0 1.940 1.940 1.960 1.940 1.940 20,000 38,800 1.9400 0.203 0.203 0.205 0.203 0.203 191,361 0.2028 0.00%
2004-12-22 0 1.940 1.930 1.950 1.940 1.940 100,000 194,000 1.9400 0.203 0.202 0.204 0.203 0.203 956,803 0.2028 -0.51%
2004-12-21 0 1.950 1.940 1.950 1.950 1.950 45,000 87,750 1.9500 0.204 0.203 0.204 0.204 0.204 430,562 0.2038 1.04%
2004-12-20 0 1.930 1.930 1.980 1.930 1.950 25,000 48,650 1.9460 0.202 0.202 0.207 0.202 0.204 239,201 0.2034 -0.52%
2004-12-17 0 1.940 1.940 1.950 1.930 1.930 5,000 9,650 1.9300 0.203 0.203 0.204 0.202 0.202 47,840 0.2017 -0.51%
2004-12-16 0 1.950 1.930 1.960 1.930 1.950 245,000 475,650 1.9414 0.204 0.202 0.205 0.202 0.204 2,344,168 0.2029 1.56%
2004-12-15 0 1.920 1.920 1.930 1.920 1.930 157,500 303,200 1.9251 0.201 0.201 0.202 0.201 0.202 1,506,965 0.2012 0.00%
2004-12-14 0 1.920 1.920 1.940 1.920 1.940 67,500 130,050 1.9267 0.201 0.201 0.203 0.201 0.203 645,842 0.2014 0.00%
2004-12-13 0 1.920 1.920 1.940 1.920 1.920 22,500 43,200 1.9200 0.201 0.201 0.203 0.201 0.201 215,281 0.2007 -0.52%
2004-12-10 0 1.930 1.930 1.950 1.920 1.930 57,500 110,900 1.9287 0.202 0.202 0.204 0.201 0.202 550,162 0.2016 1.05%
2004-12-09 0 1.910 1.910 1.930 1.900 1.910 110,000 209,700 1.9064 0.200 0.200 0.202 0.199 0.200 1,052,484 0.1992 -0.52%
2004-12-08 0 1.920 1.910 1.940 1.910 1.920 105,000 201,400 1.9181 0.201 0.200 0.203 0.200 0.201 1,004,644 0.2005 0.00%
2004-12-07 0 1.920 1.920 1.950 1.920 1.930 75,000 144,150 1.9220 0.201 0.201 0.204 0.201 0.202 717,603 0.2009 0.00%
2004-12-06 0 1.920 1.920 1.940 1.920 1.930 95,000 182,625 1.9224 0.201 0.201 0.203 0.201 0.202 908,963 0.2009 0.00%
2004-12-03 0 1.920 1.920 1.930 1.920 1.920 105,000 201,600 1.9200 0.201 0.201 0.202 0.201 0.201 1,004,644 0.2007 0.00%
2004-12-02 0 1.920 1.900 1.920 1.910 1.920 325,000 623,700 1.9191 0.201 0.199 0.201 0.200 0.201 3,109,611 0.2006 0.00%
2004-12-01 0 1.920 1.910 1.950 1.910 1.920 20,000 38,300 1.9150 0.201 0.200 0.204 0.200 0.201 191,361 0.2001 0.00%
2004-11-30 0 1.920 1.920 1.930 1.910 1.920 72,500 138,575 1.9114 0.201 0.201 0.202 0.200 0.201 693,682 0.1998 0.00%
2004-11-29 0 1.920 1.920 1.930 1.920 1.920 237,500 456,000 1.9200 0.201 0.201 0.202 0.201 0.201 2,272,408 0.2007 0.00%
2004-11-26 0 1.920 1.910 1.930 1.920 1.930 137,500 264,875 1.9264 0.201 0.200 0.202 0.201 0.202 1,315,605 0.2013 -1.03%
2004-11-25 0 1.940 1.910 1.940 1.940 1.940 85,000 164,900 1.9400 0.203 0.200 0.203 0.203 0.203 813,283 0.2028 0.00%
2004-11-24 0 1.940 1.940 1.950 1.940 1.950 60,000 116,700 1.9450 0.203 0.203 0.204 0.203 0.204 574,082 0.2033 -0.51%
2004-11-23 0 1.950 1.930 1.950 1.940 1.960 152,500 297,425 1.9503 0.204 0.202 0.204 0.203 0.205 1,459,125 0.2038 1.04%
2004-11-22 0 1.930 1.930 1.940 1.920 1.930 70,000 134,875 1.9268 0.202 0.202 0.203 0.201 0.202 669,762 0.2014 -0.52%
2004-11-19 0 1.940 1.920 1.940 1.910 1.950 90,000 173,900 1.9322 0.203 0.201 0.203 0.200 0.204 861,123 0.2019 0.00%
2004-11-18 0 1.940 1.930 1.950 1.930 1.950 77,500 150,175 1.9377 0.203 0.202 0.204 0.202 0.204 741,523 0.2025 -0.51%
2004-11-17 0 1.950 1.930 1.950 1.940 1.960 205,000 399,350 1.9480 0.204 0.202 0.204 0.203 0.205 1,961,447 0.2036 0.00%
2004-11-16 0 1.950 1.940 1.950 1.940 1.960 185,000 361,525 1.9542 0.204 0.203 0.204 0.203 0.205 1,770,086 0.2042 -0.51%
2004-11-15 0 1.960 1.950 1.960 1.940 1.960 100,000 194,600 1.9460 0.205 0.204 0.205 0.203 0.205 956,803 0.2034 1.55%
2004-11-12 0 1.930 1.930 1.940 1.930 1.950 145,000 280,450 1.9341 0.202 0.202 0.203 0.202 0.204 1,387,365 0.2021 0.00%
2004-11-11 0 1.930 1.930 1.940 1.930 1.950 77,500 150,450 1.9413 0.202 0.202 0.203 0.202 0.204 741,523 0.2029 0.00%
2004-11-10 0 1.930 1.930 1.940 1.920 2.000 1,022,500 1,991,125 1.9473 0.202 0.202 0.203 0.201 0.209 9,783,315 0.2035 0.52%
2004-11-09 0 1.920 1.920 1.930 1.910 1.930 315,000 605,200 1.9213 0.201 0.201 0.202 0.200 0.202 3,013,931 0.2008 0.00%
2004-11-08 0 1.920 1.900 1.930 1.900 1.970 115,000 221,650 1.9274 0.201 0.199 0.202 0.199 0.206 1,100,324 0.2014 2.13%
2004-11-05 0 1.880 1.880 1.920 1.860 1.880 212,500 397,950 1.8727 0.196 0.196 0.201 0.194 0.196 2,033,207 0.1957 1.08%
2004-11-04 0 1.860 1.860 1.870 1.850 1.870 470,000 875,150 1.8620 0.194 0.194 0.195 0.193 0.195 4,496,976 0.1946 -0.53%
2004-11-03 0 1.870 1.850 1.870 1.850 1.870 337,500 628,575 1.8624 0.195 0.193 0.195 0.193 0.195 3,229,212 0.1947 0.00%
2004-11-02 0 1.870 1.850 1.870 1.870 1.870 652,500 1,220,175 1.8700 0.195 0.193 0.195 0.195 0.195 6,243,142 0.1954 0.00%
2004-11-01 0 1.870 1.850 1.870 1.860 1.870 40,000 74,700 1.8675 0.195 0.193 0.195 0.194 0.195 382,721 0.1952 0.00%
2004-10-29 0 1.870 1.850 1.870 1.870 1.870 10,000 18,700 1.8700 0.195 0.193 0.195 0.195 0.195 95,680 0.1954 0.54%
2004-10-28 0 1.860 1.850 1.880 1.830 1.870 290,000 537,875 1.8547 0.194 0.193 0.196 0.191 0.195 2,774,730 0.1938 1.64%
2004-10-27 0 1.830 1.830 1.850 1.810 1.830 52,500 95,650 1.8219 0.191 0.191 0.193 0.189 0.191 502,322 0.1904 1.10%
2004-10-26 0 1.810 1.810 1.840 1.800 1.830 230,000 415,200 1.8052 0.189 0.189 0.192 0.188 0.191 2,200,648 0.1887 -1.09%
2004-10-25 0 1.830 1.810 1.880 - - 0 0 - 0.191 0.189 0.196 - - 0 - 0.00%
2004-10-21 0 1.830 1.820 1.830 1.820 1.830 200,000 365,700 1.8285 0.191 0.190 0.191 0.190 0.191 1,913,607 0.1911 0.00%
2004-10-20 0 1.830 1.830 1.850 1.830 1.850 87,500 160,725 1.8369 0.191 0.191 0.193 0.191 0.193 837,203 0.1920 -1.61%
2004-10-19 0 1.860 1.860 1.900 1.850 1.850 65,000 120,250 1.8500 0.194 0.194 0.199 0.193 0.193 621,922 0.1934 1.09%
2004-10-18 0 1.840 1.840 1.860 1.840 1.850 155,000 285,850 1.8442 0.192 0.192 0.194 0.192 0.193 1,483,045 0.1927 -1.08%
2004-10-15 0 1.860 1.840 1.860 1.820 1.870 237,500 441,000 1.8568 0.194 0.192 0.194 0.190 0.195 2,272,408 0.1941 2.20%
2004-10-14 0 1.820 1.820 1.850 1.820 1.890 655,000 1,207,825 1.8440 0.190 0.190 0.193 0.190 0.198 6,267,062 0.1927 -3.70%
2004-10-13 0 1.890 1.870 1.890 1.860 1.930 645,000 1,217,950 1.8883 0.198 0.195 0.198 0.194 0.202 6,171,382 0.1974 -2.58%
2004-10-12 0 1.940 1.920 1.950 1.910 1.980 337,500 650,050 1.9261 0.203 0.201 0.204 0.200 0.207 3,229,212 0.2013 0.26%
2004-10-11 0 2.075 2.075 2.100 2.075 2.125 1,967,500 4,127,750 2.0980 0.202 0.202 0.205 0.202 0.207 20,187,130 0.2045 0.00%
2004-10-08 0 2.075 2.075 2.100 2.050 2.100 1,390,000 2,897,750 2.0847 0.202 0.202 0.205 0.200 0.205 14,261,810 0.2032 0.00%
2004-10-07 0 2.075 2.050 2.075 2.025 2.100 1,967,500 4,088,250 2.0779 0.202 0.200 0.202 0.197 0.205 20,187,130 0.2025 2.47%
2004-10-06 0 2.025 2.000 2.025 2.000 2.050 1,165,000 2,370,250 2.0345 0.197 0.195 0.197 0.195 0.200 11,953,244 0.1983 1.76%
2004-10-05 0 1.990 1.980 2.000 1.990 2.000 880,000 1,759,350 1.9993 0.194 0.193 0.195 0.194 0.195 9,029,060 0.1949 -0.50%
2004-10-04 0 2.000 1.990 2.000 1.980 2.000 1,045,000 2,086,050 1.9962 0.195 0.194 0.195 0.193 0.195 10,722,008 0.1946 0.50%
2004-09-30 0 1.990 1.970 1.980 1.980 2.025 865,000 1,720,775 1.9893 0.194 0.192 0.193 0.193 0.197 8,875,155 0.1939 0.51%
2004-09-28 0 1.980 1.970 1.990 1.970 2.025 967,500 1,923,125 1.9877 0.193 0.192 0.194 0.192 0.197 9,926,835 0.1937 0.00%
2004-09-27 0 1.980 1.980 2.025 1.980 2.050 1,590,000 3,204,863 2.0156 0.193 0.193 0.197 0.193 0.200 16,313,869 0.1965 -1.00%
2004-09-24 0 2.000 2.000 2.025 1.920 2.025 1,670,000 3,313,250 1.9840 0.195 0.195 0.197 0.187 0.197 17,134,693 0.1934 11.11%
2004-09-23 0 1.800 1.800 1.840 1.800 1.810 432,500 780,875 1.8055 0.175 0.175 0.179 0.175 0.176 4,437,578 0.1760 0.00%
2004-09-22 0 1.800 1.800 1.810 1.790 1.810 420,000 756,300 1.8007 0.175 0.175 0.176 0.174 0.176 4,309,324 0.1755 0.00%
2004-09-21 0 1.800 1.800 1.810 1.800 1.810 467,500 841,800 1.8006 0.175 0.175 0.176 0.175 0.176 4,796,688 0.1755 -0.55%
2004-09-20 0 1.810 1.790 1.810 1.800 1.810 272,500 491,725 1.8045 0.176 0.174 0.176 0.175 0.176 2,795,930 0.1759 0.00%
2004-09-17 0 1.810 1.810 1.830 - - 0 0 - 0.176 0.176 0.178 - - 0 - 0.00%
2004-09-16 0 1.810 1.810 1.830 1.810 1.810 52,500 95,025 1.8100 0.176 0.176 0.178 0.176 0.176 538,665 0.1764 0.00%
2004-09-15 0 1.810 1.790 1.820 1.800 1.820 150,000 270,750 1.8050 0.176 0.174 0.177 0.175 0.177 1,539,044 0.1759 0.56%
2004-09-14 0 1.800 1.790 1.810 1.800 1.800 60,000 108,000 1.8000 0.175 0.174 0.176 0.175 0.175 615,618 0.1754 0.00%
2004-09-13 0 1.800 1.790 1.800 1.800 1.820 20,000 36,200 1.8100 0.175 0.174 0.175 0.175 0.177 205,206 0.1764 0.00%
2004-09-10 0 1.800 1.790 1.800 1.780 1.810 40,000 71,275 1.7819 0.175 0.174 0.175 0.173 0.176 410,412 0.1737 0.56%
2004-09-09 0 1.790 1.760 1.810 - - 0 0 - 0.174 0.172 0.176 - - 0 - 0.00%
2004-09-08 0 1.790 1.780 1.800 1.790 1.800 75,000 134,350 1.7913 0.174 0.173 0.175 0.174 0.175 769,522 0.1746 -1.10%
2004-09-07 0 1.810 1.780 1.810 - - 0 0 - 0.176 0.173 0.176 - - 0 - 0.00%
2004-09-06 0 1.810 1.790 1.830 - - 0 0 - 0.176 0.174 0.178 - - 0 - 0.00%
2004-09-03 0 1.810 1.790 1.810 1.810 1.810 15,000 27,050 1.8033 0.176 0.174 0.176 0.176 0.176 153,904 0.1758 0.56%
2004-09-02 0 1.800 1.790 1.800 1.790 1.800 285,000 512,925 1.7997 0.175 0.174 0.175 0.174 0.175 2,924,184 0.1754 0.00%
2004-09-01 0 1.800 1.790 1.820 1.800 1.810 60,000 108,200 1.8033 0.175 0.174 0.177 0.175 0.176 615,618 0.1758 1.12%
2004-08-31 0 1.780 1.780 1.800 - - 0 0 - 0.173 0.173 0.175 - - 0 - 0.00%
2004-08-30 0 1.780 1.780 1.800 1.780 1.820 262,500 467,625 1.7814 0.173 0.173 0.175 0.173 0.177 2,693,327 0.1736 -1.11%
2004-08-27 0 1.800 1.790 1.810 1.780 1.800 40,000 71,600 1.7900 0.175 0.174 0.176 0.173 0.175 410,412 0.1745 -1.10%
2004-08-26 0 1.820 1.780 1.820 1.800 1.820 210,000 379,600 1.8076 0.177 0.173 0.177 0.175 0.177 2,154,662 0.1762 0.00%
2004-08-25 0 1.820 1.800 1.830 1.800 1.820 82,500 149,150 1.8079 0.177 0.175 0.178 0.175 0.177 846,474 0.1762 2.25%
2004-08-24 0 1.780 1.760 1.780 1.780 1.800 217,500 388,650 1.7869 0.173 0.172 0.173 0.173 0.175 2,231,614 0.1742 -1.11%
2004-08-23 0 1.800 1.800 1.820 1.800 1.800 15,000 27,000 1.8000 0.175 0.175 0.177 0.175 0.175 153,904 0.1754 0.00%
2004-08-20 0 1.800 1.780 1.820 1.780 1.800 110,000 196,800 1.7891 0.175 0.173 0.177 0.173 0.175 1,128,632 0.1744 1.12%
2004-08-19 0 1.780 1.780 1.800 1.780 1.800 52,500 93,500 1.7810 0.173 0.173 0.175 0.173 0.175 538,665 0.1736 -1.11%
2004-08-18 0 1.800 1.770 1.800 - - 0 0 - 0.175 0.173 0.175 - - 0 - 0.00%
2004-08-17 0 1.800 1.770 1.800 1.720 1.800 30,000 52,400 1.7467 0.175 0.173 0.175 0.168 0.175 307,809 0.1702 1.12%
2004-08-16 0 1.780 1.750 1.800 1.780 1.780 25,000 44,500 1.7800 0.173 0.171 0.175 0.173 0.173 256,507 0.1735 1.14%
2004-08-13 0 1.760 1.760 1.790 1.740 1.780 100,000 176,200 1.7620 0.172 0.172 0.174 0.170 0.173 1,026,029 0.1717 -1.68%
2004-08-12 0 1.790 1.780 1.790 1.800 1.800 15,000 27,000 1.8000 0.174 0.173 0.174 0.175 0.175 153,904 0.1754 -0.56%
2004-08-11 0 1.800 1.790 1.800 1.750 1.810 312,500 563,075 1.8018 0.175 0.174 0.175 0.171 0.176 3,206,342 0.1756 1.12%
2004-08-10 0 1.780 1.760 1.820 1.780 1.780 50,000 89,000 1.7800 0.173 0.172 0.177 0.173 0.173 513,015 0.1735 0.00%
2004-08-09 0 1.780 1.780 1.810 - - 0 0 - 0.173 0.173 0.176 - - 0 - 0.00%
2004-08-06 0 1.780 1.770 1.810 1.780 1.780 40,000 71,200 1.7800 0.173 0.173 0.176 0.173 0.173 410,412 0.1735 -1.11%
2004-08-05 0 1.800 1.780 1.810 1.800 1.800 40,000 72,000 1.8000 0.175 0.173 0.176 0.175 0.175 410,412 0.1754 1.12%
2004-08-04 0 1.780 1.750 1.820 - - 0 0 - 0.173 0.171 0.177 - - 0 - 0.00%
2004-08-03 0 1.780 1.780 1.810 1.780 1.780 22,500 40,050 1.7800 0.173 0.173 0.176 0.173 0.173 230,857 0.1735 0.00%
2004-08-02 0 1.780 1.780 1.820 1.780 1.850 95,000 173,000 1.8211 0.173 0.173 0.177 0.173 0.180 974,728 0.1775 -2.20%
2004-07-30 0 1.820 1.780 1.820 1.760 1.820 175,000 310,050 1.7717 0.177 0.173 0.177 0.172 0.177 1,795,552 0.1727 4.00%
2004-07-29 0 1.750 1.730 1.760 1.750 1.750 30,000 52,500 1.7500 0.171 0.169 0.172 0.171 0.171 307,809 0.1706 0.00%
2004-07-28 0 1.750 1.740 1.760 1.750 1.760 45,000 78,900 1.7533 0.171 0.170 0.172 0.171 0.172 461,713 0.1709 0.00%
2004-07-27 0 1.750 1.730 1.750 - - 0 0 - 0.171 0.169 0.171 - - 0 - 0.00%
2004-07-26 0 1.750 1.730 1.750 1.750 1.750 10,000 17,500 1.7500 0.171 0.169 0.171 0.171 0.171 102,603 0.1706 1.16%
2004-07-23 0 1.730 1.730 1.760 - - 0 0 - 0.169 0.169 0.172 - - 0 - 0.00%
2004-07-22 0 1.730 1.730 1.750 1.730 1.730 100,000 173,000 1.7300 0.169 0.169 0.171 0.169 0.169 1,026,029 0.1686 -0.57%
2004-07-21 0 1.740 1.720 1.740 1.740 1.740 50,000 87,000 1.7400 0.170 0.168 0.170 0.170 0.170 513,015 0.1696 1.75%
2004-07-20 0 1.710 1.710 1.730 1.710 1.710 170,000 290,700 1.7100 0.167 0.167 0.169 0.167 0.167 1,744,250 0.1667 0.00%
2004-07-19 0 1.710 1.700 1.720 1.710 1.750 295,000 506,300 1.7163 0.167 0.166 0.168 0.167 0.171 3,026,787 0.1673 -2.29%
2004-07-16 0 1.750 1.730 1.750 - - 0 0 - 0.171 0.169 0.171 - - 0 - 0.00%
2004-07-15 0 1.750 1.740 1.760 1.730 1.750 52,500 91,375 1.7405 0.171 0.170 0.172 0.169 0.171 538,665 0.1696 0.57%
2004-07-14 0 1.740 1.730 1.740 1.760 1.760 50,000 88,000 1.7600 0.170 0.169 0.170 0.172 0.172 513,015 0.1715 0.00%
2004-07-13 0 1.740 1.720 1.750 1.740 1.740 32,500 56,550 1.7400 0.170 0.168 0.171 0.170 0.170 333,460 0.1696 0.00%
2004-07-12 0 1.740 1.720 1.750 1.730 1.740 30,000 52,000 1.7333 0.170 0.168 0.171 0.169 0.170 307,809 0.1689 1.16%
2004-07-09 0 1.720 1.720 1.750 - - 0 0 - 0.168 0.168 0.171 - - 0 - 0.00%
2004-07-08 0 1.720 1.720 1.760 1.710 1.720 92,500 158,925 1.7181 0.168 0.168 0.172 0.167 0.168 949,077 0.1675 0.00%
2004-07-07 0 1.720 1.710 1.720 1.720 1.740 92,500 159,900 1.7286 0.168 0.167 0.168 0.168 0.170 949,077 0.1685 0.58%
2004-07-06 0 1.710 1.710 1.750 1.710 1.750 117,500 202,425 1.7228 0.167 0.167 0.171 0.167 0.171 1,205,585 0.1679 -1.16%
2004-07-05 0 1.730 1.730 1.750 1.730 1.730 30,000 51,900 1.7300 0.169 0.169 0.171 0.169 0.169 307,809 0.1686 0.00%
2004-07-02 0 1.730 1.720 1.750 1.720 1.750 82,500 142,875 1.7318 0.169 0.168 0.171 0.168 0.171 846,474 0.1688 -1.14%
2004-06-30 0 1.750 1.730 1.760 1.750 1.760 100,000 175,050 1.7505 0.171 0.169 0.172 0.171 0.172 1,026,029 0.1706 0.00%
2004-06-29 0 1.750 1.730 1.750 1.740 1.750 200,000 349,750 1.7488 0.171 0.169 0.171 0.170 0.171 2,052,059 0.1704 1.16%
2004-06-28 0 1.730 1.730 1.740 1.720 1.740 117,500 203,275 1.7300 0.169 0.169 0.170 0.168 0.170 1,205,585 0.1686 0.58%
2004-06-25 0 1.720 1.690 1.720 1.690 1.720 115,000 196,250 1.7065 0.168 0.165 0.168 0.165 0.168 1,179,934 0.1663 0.00%
2004-06-24 0 1.720 1.700 1.730 1.680 1.720 297,500 502,300 1.6884 0.168 0.166 0.169 0.164 0.168 3,052,438 0.1646 2.38%
2004-06-23 0 1.680 1.680 1.700 1.680 1.700 105,000 178,300 1.6981 0.164 0.164 0.166 0.164 0.166 1,077,331 0.1655 -1.18%
2004-06-21 0 1.700 1.690 1.700 1.680 1.700 72,500 122,650 1.6917 0.166 0.165 0.166 0.164 0.166 743,871 0.1649 0.00%
2004-06-18 0 1.700 1.700 1.710 1.680 1.710 345,000 587,300 1.7023 0.166 0.166 0.167 0.164 0.167 3,539,802 0.1659 -1.16%
2004-06-17 0 1.720 1.710 1.720 1.750 1.790 70,000 124,600 1.7800 0.168 0.167 0.168 0.171 0.174 718,221 0.1735 -1.71%
2004-06-16 0 1.850 1.850 1.860 1.850 1.850 160,000 296,000 1.8500 0.171 0.171 0.171 0.171 0.171 1,735,456 0.1706 0.54%
2004-06-15 0 1.840 1.830 1.860 1.820 1.870 732,500 1,344,575 1.8356 0.170 0.169 0.171 0.168 0.172 7,945,133 0.1692 0.55%
2004-06-14 0 1.830 1.830 1.840 1.810 1.840 357,500 653,600 1.8283 0.169 0.169 0.170 0.167 0.170 3,877,659 0.1686 0.00%
2004-06-11 0 1.830 1.820 1.830 1.820 1.850 392,500 718,525 1.8306 0.169 0.168 0.169 0.168 0.171 4,257,290 0.1688 -0.54%
2004-06-10 0 1.840 1.830 1.840 1.830 1.840 380,000 697,725 1.8361 0.170 0.169 0.170 0.169 0.170 4,121,707 0.1693 0.55%
2004-06-09 0 1.830 1.830 1.840 1.820 1.830 275,000 502,900 1.8287 0.169 0.169 0.170 0.168 0.169 2,982,814 0.1686 2.23%
2004-06-08 0 1.790 1.790 1.800 1.790 1.830 560,000 1,014,175 1.8110 0.165 0.165 0.166 0.165 0.169 6,074,095 0.1670 -1.10%
2004-06-07 0 1.810 1.810 1.830 1.800 1.840 990,000 1,801,900 1.8201 0.167 0.167 0.169 0.166 0.170 10,738,132 0.1678 1.69%
2004-06-04 0 1.780 1.770 1.780 1.780 1.820 480,000 860,525 1.7928 0.164 0.163 0.164 0.164 0.168 5,206,367 0.1653 0.56%
2004-06-03 0 1.770 1.760 1.810 1.750 1.820 635,000 1,138,675 1.7932 0.163 0.162 0.167 0.161 0.168 6,887,589 0.1653 -2.75%
2004-06-02 0 1.820 1.820 1.830 1.820 1.840 192,500 351,325 1.8251 0.168 0.168 0.169 0.168 0.170 2,087,970 0.1683 1.11%
2004-06-01 0 1.800 1.800 1.820 1.800 1.850 785,000 1,421,775 1.8112 0.166 0.166 0.168 0.166 0.171 8,514,579 0.1670 -0.55%
2004-05-31 0 1.810 1.800 1.820 1.770 1.820 245,000 438,150 1.7884 0.167 0.166 0.168 0.163 0.168 2,657,416 0.1649 3.43%
2004-05-28 0 1.750 1.750 1.780 1.740 1.780 1,397,500 2,450,850 1.7537 0.161 0.161 0.164 0.160 0.164 15,158,120 0.1617 0.57%
2004-05-27 0 1.740 1.730 1.750 1.740 1.780 565,000 988,125 1.7489 0.160 0.159 0.161 0.160 0.164 6,128,328 0.1612 0.58%
2004-05-25 0 1.730 1.720 1.750 1.730 1.740 320,000 553,800 1.7306 0.159 0.159 0.161 0.159 0.160 3,470,911 0.1596 -1.14%
2004-05-24 0 1.750 1.730 1.760 1.730 1.750 427,500 743,675 1.7396 0.161 0.159 0.162 0.159 0.161 4,636,920 0.1604 1.16%
2004-05-21 0 1.730 1.740 1.750 1.730 1.750 180,000 312,200 1.7344 0.159 0.160 0.161 0.159 0.161 1,952,388 0.1599 -0.57%
2004-05-20 0 1.740 1.720 1.750 1.740 1.750 40,000 69,700 1.7425 0.160 0.159 0.161 0.160 0.161 433,864 0.1606 0.00%
2004-05-19 0 1.740 1.740 1.750 1.740 1.740 12,500 21,750 1.7400 0.160 0.160 0.161 0.160 0.160 135,582 0.1604 2.35%
2004-05-18 0 1.700 1.700 1.740 1.700 1.700 10,000 17,000 1.7000 0.157 0.157 0.160 0.157 0.157 108,466 0.1567 1.80%
2004-05-17 0 1.670 1.670 1.700 1.660 1.670 70,000 116,800 1.6686 0.154 0.154 0.157 0.153 0.154 759,262 0.1538 -2.34%
2004-05-14 0 1.710 1.690 1.750 - - 0 0 - 0.158 0.156 0.161 - - 0 - 0.00%
2004-05-13 0 1.710 1.700 1.790 1.710 1.720 25,000 42,850 1.7140 0.158 0.157 0.165 0.158 0.159 271,165 0.1580 -0.58%
2004-05-12 0 1.720 1.700 1.810 1.720 1.720 20,000 34,400 1.7200 0.159 0.157 0.167 0.159 0.159 216,932 0.1586 -0.58%
2004-05-11 0 1.730 1.730 1.790 1.710 1.800 105,000 184,700 1.7590 0.159 0.159 0.165 0.158 0.166 1,138,893 0.1622 1.17%
2004-05-10 0 1.710 1.680 1.730 1.670 1.760 265,000 454,150 1.7138 0.158 0.155 0.159 0.154 0.162 2,874,348 0.1580 -5.00%
2004-05-07 0 1.800 1.780 1.800 1.800 1.830 420,000 760,450 1.8106 0.166 0.164 0.166 0.166 0.169 4,555,571 0.1669 -2.17%
2004-05-06 0 1.840 1.840 1.920 1.840 1.850 125,000 231,100 1.8488 0.170 0.170 0.177 0.170 0.171 1,355,825 0.1704 1.10%
2004-05-05 0 1.820 1.820 1.850 1.820 1.850 190,000 348,250 1.8329 0.168 0.168 0.171 0.168 0.171 2,060,854 0.1690 -1.62%
2004-05-04 0 1.850 1.830 1.850 1.830 1.850 90,000 165,900 1.8433 0.171 0.169 0.171 0.169 0.171 976,194 0.1699 -1.07%
2004-05-03 0 1.870 1.850 1.890 1.870 1.870 30,000 56,100 1.8700 0.172 0.171 0.174 0.172 0.172 325,398 0.1724 1.08%
2004-04-30 0 1.850 1.840 1.870 1.840 1.860 100,000 185,000 1.8500 0.171 0.170 0.172 0.170 0.171 1,084,660 0.1706 0.00%
2004-04-29 0 1.850 1.850 1.900 1.840 1.890 215,000 399,100 1.8563 0.171 0.171 0.175 0.170 0.174 2,332,018 0.1711 -2.12%
2004-04-28 0 1.890 1.890 1.930 1.890 1.900 32,500 61,475 1.8915 0.174 0.174 0.178 0.174 0.175 352,514 0.1744 -0.53%
2004-04-27 0 1.900 1.870 1.900 1.880 1.950 207,500 393,200 1.8949 0.175 0.172 0.175 0.173 0.180 2,250,669 0.1747 -0.52%
2004-04-26 0 1.910 1.880 1.930 1.880 1.930 120,000 231,075 1.9256 0.176 0.173 0.178 0.173 0.178 1,301,592 0.1775 0.53%
2004-04-23 0 1.900 1.880 1.900 1.900 1.950 1,147,500 2,183,700 1.9030 0.175 0.173 0.175 0.175 0.180 12,446,471 0.1754 0.00%
2004-04-22 0 1.900 1.880 1.920 1.890 1.950 160,000 307,050 1.9191 0.175 0.173 0.177 0.174 0.180 1,735,456 0.1769 -0.52%
2004-04-21 0 1.910 1.900 1.930 1.890 2.000 512,500 995,075 1.9416 0.176 0.175 0.178 0.174 0.184 5,558,881 0.1790 1.60%
2004-04-20 0 1.880 1.860 1.940 1.880 2.250 165,000 350,875 2.1265 0.173 0.171 0.179 0.173 0.207 1,789,689 0.1961 0.00%
2004-04-19 0 1.880 1.880 1.990 1.880 1.880 2,500 4,700 1.8800 0.173 0.173 0.183 0.173 0.173 27,116 0.1733 -2.59%
2004-04-16 0 1.930 1.920 1.990 1.930 2.325 255,000 553,175 2.1693 0.178 0.177 0.183 0.178 0.214 2,765,882 0.2000 -3.50%
2004-04-15 0 2.000 1.950 2.000 1.950 2.350 215,000 471,375 2.1924 0.184 0.180 0.184 0.180 0.217 2,332,018 0.2021 0.00%
2004-04-14 0 2.000 1.920 2.100 1.920 2.000 332,500 654,050 1.9671 0.184 0.177 0.194 0.177 0.184 3,606,494 0.1814 -6.98%
2004-04-13 0 2.150 2.150 2.275 1.960 2.350 210,000 459,038 2.1859 0.198 0.198 0.210 0.181 0.217 2,277,785 0.2015 14.36%
2004-04-08 0 1.880 1.800 1.930 - - 0 0 - 0.173 0.166 0.178 - - 0 - 0.00%
2004-04-07 0 1.880 1.760 1.920 1.880 1.880 10,000 18,800 1.8800 0.173 0.162 0.177 0.173 0.173 108,466 0.1733 6.82%
2004-04-06 0 1.760 1.740 1.930 1.760 1.800 55,000 97,400 1.7709 0.162 0.160 0.178 0.162 0.166 596,563 0.1633 -5.38%
2004-04-02 0 1.860 1.840 1.930 - - 0 0 - 0.171 0.170 0.178 - - 0 - 0.00%
2004-04-01 0 1.860 1.780 1.930 1.710 1.860 40,000 70,050 1.7513 0.171 0.164 0.178 0.158 0.171 433,864 0.1615 3.33%
2004-03-31 0 1.800 1.760 1.860 1.730 1.800 120,000 208,875 1.7406 0.166 0.162 0.171 0.159 0.166 1,301,592 0.1605 4.05%
2004-03-30 0 1.730 1.720 1.890 1.730 1.820 80,000 139,675 1.7459 0.159 0.159 0.174 0.159 0.168 867,728 0.1610 0.58%
2004-03-29 0 1.720 1.720 - 1.720 1.730 82,500 142,400 1.7261 0.159 0.159 - 0.159 0.159 894,844 0.1591 -4.44%
2004-03-26 0 1.800 1.800 - - - 0 0 - 0.166 0.166 - - - 0 - 0.56%
2004-03-25 0 1.790 1.780 - - - 0 0 - 0.165 0.164 - - - 0 - 0.00%
2004-03-24 0 1.790 1.780 - - - 0 0 - 0.165 0.164 - - - 0 - 0.00%
2004-03-23 0 1.790 1.780 - - - 0 0 - 0.165 0.164 - - - 0 - 0.00%
2004-03-22 0 1.790 1.770 - - - 0 0 - 0.165 0.163 - - - 0 - 0.00%
2004-03-19 0 1.790 1.770 - 1.790 1.790 2,500 4,475 1.7900 0.165 0.163 - 0.165 0.165 27,116 0.1650 -4.28%
2004-03-18 0 1.870 1.800 - - - 0 0 - 0.172 0.166 - - - 0 - 0.00%
2004-03-17 0 1.870 1.790 - - - 0 0 - 0.172 0.165 - - - 0 - 0.00%
2004-03-16 0 1.870 1.800 - - - 0 0 - 0.172 0.166 - - - 0 - 0.00%
2004-03-15 0 1.870 1.870 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
2004-03-12 0 1.870 1.790 - - - 0 0 - 0.172 0.165 - - - 0 - 0.00%
2004-03-11 0 1.870 1.870 1.930 1.850 1.850 17,500 32,375 1.8500 0.172 0.172 0.178 0.171 0.171 189,815 0.1706 0.00%
2004-03-10 0 1.870 1.840 - 1.870 1.870 10,000 18,700 1.8700 0.172 0.170 - 0.172 0.172 108,466 0.1724 -4.10%
2004-03-09 0 1.950 1.870 - - - 0 0 - 0.180 0.172 - - - 0 - 0.00%
2004-03-08 0 1.950 1.890 1.950 - - 0 0 - 0.180 0.174 0.180 - - 0 - -0.51%
2004-03-05 0 1.960 1.910 2.000 - - 0 0 - 0.181 0.176 0.184 - - 0 - 0.00%
2004-03-04 0 1.960 1.890 2.000 - - 0 0 - 0.181 0.174 0.184 - - 0 - 0.00%
2004-03-03 0 1.960 1.950 1.960 1.950 1.980 22,500 44,200 1.9644 0.181 0.180 0.181 0.180 0.183 244,048 0.1811 -2.00%
2004-03-02 0 2.000 1.970 2.050 - - 0 0 - 0.184 0.182 0.189 - - 0 - 0.00%
2004-03-01 0 2.000 1.920 2.000 2.000 2.000 22,500 45,000 2.0000 0.184 0.177 0.184 0.184 0.184 244,048 0.1844 1.52%
2004-02-27 0 1.970 1.920 2.000 - - 0 0 - 0.182 0.177 0.184 - - 0 - 0.00%
2004-02-26 0 1.970 1.930 2.050 - - 0 0 - 0.182 0.178 0.189 - - 0 - 0.00%
2004-02-25 0 1.970 1.950 1.980 1.970 1.970 10,000 19,700 1.9700 0.182 0.180 0.183 0.182 0.182 108,466 0.1816 -1.50%
2004-02-24 0 2.000 2.000 2.100 - - 0 0 - 0.184 0.184 0.194 - - 0 - 0.00%
2004-02-23 0 2.000 2.000 2.100 - - 0 0 - 0.184 0.184 0.194 - - 0 - 0.00%
2004-02-20 0 2.000 2.000 2.100 - - 0 0 - 0.184 0.184 0.194 - - 0 - 0.00%
2004-02-19 0 2.000 2.000 2.125 - - 0 0 - 0.184 0.184 0.196 - - 0 - 0.00%
2004-02-18 0 2.000 2.000 2.100 2.000 2.000 10,000 20,000 2.0000 0.184 0.184 0.194 0.184 0.184 108,466 0.1844 0.00%
2004-02-17 0 2.000 1.930 2.100 2.000 2.000 20,000 40,000 2.0000 0.184 0.178 0.194 0.184 0.184 216,932 0.1844 0.00%
2004-02-16 0 2.000 1.920 2.100 - - 0 0 - 0.184 0.177 0.194 - - 0 - 0.00%
2004-02-13 0 2.000 2.000 2.125 - - 0 0 - 0.184 0.184 0.196 - - 0 - 0.00%
2004-02-12 0 2.000 1.960 2.125 2.000 2.000 30,000 60,000 2.0000 0.184 0.181 0.196 0.184 0.184 325,398 0.1844 -3.61%
2004-02-11 0 2.075 1.970 2.100 - - 0 0 - 0.191 0.182 0.194 - - 0 - 0.00%
2004-02-10 0 2.075 1.970 2.100 2.075 2.075 17,500 36,313 2.0750 0.191 0.182 0.194 0.191 0.191 189,815 0.1913 0.00%
2004-02-09 0 2.075 1.960 2.125 - - 0 0 - 0.191 0.181 0.196 - - 0 - 0.00%
2004-02-06 0 2.075 1.950 2.075 - - 0 0 - 0.191 0.180 0.191 - - 0 - -1.19%
2004-02-05 0 2.100 2.000 2.100 - - 0 0 - 0.194 0.184 0.194 - - 0 - 0.00%
2004-02-04 0 2.100 2.000 2.100 - - 0 0 - 0.194 0.184 0.194 - - 0 - 0.00%
2004-02-03 0 2.100 2.000 2.100 2.100 2.100 10,000 21,000 2.1000 0.194 0.184 0.194 0.194 0.194 108,466 0.1936 5.00%
2004-02-02 0 2.000 2.000 2.075 - - 0 0 - 0.184 0.184 0.191 - - 0 - 0.00%
2004-01-30 0 2.000 2.000 2.075 2.000 2.000 7,500 15,000 2.0000 0.184 0.184 0.191 0.184 0.184 81,349 0.1844 0.00%
2004-01-29 0 2.000 1.920 2.000 - - 0 0 - 0.184 0.177 0.184 - - 0 - 0.00%
2004-01-28 0 2.000 1.930 2.000 2.000 2.000 2,500 5,000 2.0000 0.184 0.178 0.184 0.184 0.184 27,116 0.1844 0.00%
2004-01-27 0 2.000 1.900 2.025 - - 0 0 - 0.184 0.175 0.187 - - 0 - 0.00%
2004-01-26 0 2.000 1.900 2.000 - - 0 0 - 0.184 0.175 0.184 - - 0 - 0.00%
2004-01-21 0 2.000 1.960 2.025 1.980 2.000 10,000 19,900 1.9900 0.184 0.181 0.187 0.183 0.184 108,466 0.1835 3.63%
2004-01-20 0 1.930 1.910 1.950 1.910 1.930 30,000 57,750 1.9250 0.178 0.176 0.180 0.176 0.178 325,398 0.1775 1.58%
2004-01-19 0 1.900 1.900 1.990 1.890 1.890 20,000 37,800 1.8900 0.175 0.175 0.183 0.174 0.174 216,932 0.1742 -5.00%
2004-01-16 0 2.000 1.950 2.150 2.000 2.000 10,000 20,000 2.0000 0.184 0.180 0.198 0.184 0.184 108,466 0.1844 -8.05%
2004-01-15 0 2.175 1.960 2.175 1.900 2.175 525,000 1,079,238 2.0557 0.201 0.181 0.201 0.175 0.201 5,694,464 0.1895 8.75%
2004-01-14 0 2.000 1.980 2.100 1.920 2.275 265,000 551,513 2.0812 0.184 0.183 0.194 0.177 0.210 2,874,348 0.1919 4.71%
2004-01-13 0 1.910 1.910 1.960 1.910 1.910 5,000 9,550 1.9100 0.176 0.176 0.181 0.176 0.176 54,233 0.1761 0.00%
2004-01-12 0 1.910 1.880 - - - 0 0 - 0.176 0.173 - - - 0 - 0.00%
2004-01-09 0 1.910 1.880 2.000 - - 0 0 - 0.176 0.173 0.184 - - 0 - 0.00%
2004-01-08 0 1.910 1.910 2.000 1.820 1.920 20,000 37,850 1.8925 0.176 0.176 0.184 0.168 0.177 216,932 0.1745 -4.50%
2004-01-07 0 2.000 1.960 2.075 2.000 2.000 5,000 10,000 2.0000 0.184 0.181 0.191 0.184 0.184 54,233 0.1844 -3.61%
2004-01-06 0 2.075 2.000 2.075 2.050 2.075 160,000 330,813 2.0676 0.191 0.184 0.191 0.189 0.191 1,735,456 0.1906 -1.19%
2004-01-05 0 2.100 2.100 2.175 2.100 2.350 172,500 382,313 2.2163 0.194 0.194 0.201 0.194 0.217 1,871,038 0.2043 3.70%
2004-01-02 0 2.025 1.970 2.075 1.720 2.050 77,500 154,275 1.9906 0.187 0.182 0.191 0.159 0.189 840,611 0.1835 20.54%
2003-12-31 0 1.680 1.680 - 1.620 1.700 97,500 161,950 1.6610 0.155 0.155 - 0.149 0.157 1,057,543 0.1531 -4.00%
2003-12-30 0 1.750 1.730 - - - 0 0 - 0.161 0.159 - - - 0 - 0.00%
2003-12-29 0 1.750 1.700 - - - 0 0 - 0.161 0.157 - - - 0 - 0.00%
2003-12-24 0 1.750 1.720 - - - 0 0 - 0.161 0.159 - - - 0 - 0.00%
2003-12-23 0 1.750 1.730 - - - 0 0 - 0.161 0.159 - - - 0 - 0.00%
2003-12-22 0 1.750 1.730 - - - 0 0 - 0.161 0.159 - - - 0 - 0.00%
2003-12-19 0 1.750 1.740 - - - 0 0 - 0.161 0.160 - - - 0 - 0.00%
2003-12-18 0 1.750 1.750 - 1.720 1.740 100,000 173,000 1.7300 0.161 0.161 - 0.159 0.160 1,084,660 0.1595 -0.57%
2003-12-17 0 1.760 1.720 - - - 0 0 - 0.162 0.159 - - - 0 - 0.00%
2003-12-16 0 1.760 1.680 - - - 0 0 - 0.162 0.155 - - - 0 - 0.00%
2003-12-15 0 1.760 1.760 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
2003-12-12 0 1.760 1.730 - - - 0 0 - 0.162 0.159 - - - 0 - 0.00%
2003-12-11 0 1.760 1.720 - - - 0 0 - 0.162 0.159 - - - 0 - 0.00%
2003-12-10 0 1.760 1.760 - - - 0 0 - 0.162 0.162 - - - 0 - 0.57%
2003-12-09 0 1.750 1.750 - 1.740 1.740 20,000 34,800 1.7400 0.161 0.161 - 0.160 0.160 216,932 0.1604 1.74%
2003-12-08 0 1.720 1.720 - 1.710 1.810 12,500 22,125 1.7700 0.159 0.159 - 0.158 0.167 135,582 0.1632 -7.03%
2003-12-05 0 1.850 1.760 - 1.850 1.850 2,500 4,625 1.8500 0.171 0.162 - 0.171 0.171 27,116 0.1706 1.65%
2003-12-04 0 1.820 1.790 - - - 0 0 - 0.168 0.165 - - - 0 - 0.00%
2003-12-03 0 1.820 1.820 - 1.820 1.860 27,500 50,550 1.8382 0.168 0.168 - 0.168 0.171 298,281 0.1695 -2.15%
2003-12-02 0 1.860 1.860 - 1.860 1.860 20,000 37,200 1.8600 0.171 0.171 - 0.171 0.171 216,932 0.1715 0.00%
2003-12-01 0 1.860 1.860 2.050 1.790 1.870 5,000 9,150 1.8300 0.171 0.171 0.189 0.165 0.172 54,233 0.1687 -4.62%
2003-11-28 0 1.950 1.920 2.075 1.950 1.960 5,000 9,775 1.9550 0.180 0.177 0.191 0.180 0.181 54,233 0.1802 -9.30%
2003-11-27 0 2.150 1.950 2.150 2.225 2.225 32,500 72,313 2.2250 0.198 0.180 0.198 0.205 0.205 352,514 0.2051 -4.44%
2003-11-26 0 2.250 2.100 2.300 1.680 2.300 267,500 579,488 2.1663 0.207 0.194 0.212 0.155 0.212 2,901,465 0.1997 33.93%
2003-11-25 0 1.680 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2003-11-24 0 1.680 1.600 - - - 0 0 - 0.155 0.148 - - - 0 - 0.00%
2003-11-21 0 1.680 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2003-11-20 0 1.680 1.680 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2003-11-19 0 1.680 1.680 - - - 0 0 - 0.155 0.155 - - - 0 - 2.44%
2003-11-18 0 1.640 1.600 - - - 0 0 - 0.151 0.148 - - - 0 - 0.00%
2003-11-17 0 1.640 1.640 - 1.640 1.650 12,500 20,550 1.6440 0.151 0.151 - 0.151 0.152 135,582 0.1516 -2.96%
2003-11-14 0 1.690 1.650 - - - 0 0 - 0.156 0.152 - - - 0 - 0.00%
2003-11-13 0 1.690 1.660 - 1.690 1.690 5,000 8,450 1.6900 0.156 0.153 - 0.156 0.156 54,233 0.1558 0.00%
2003-11-12 0 1.690 1.610 - - - 0 0 - 0.156 0.148 - - - 0 - 0.00%
2003-11-11 0 1.690 1.690 - 1.600 1.680 12,500 20,400 1.6320 0.156 0.156 - 0.148 0.155 135,582 0.1505 -3.43%
2003-11-10 0 1.750 1.750 1.830 1.750 1.800 37,500 66,375 1.7700 0.161 0.161 0.169 0.161 0.166 406,747 0.1632 -2.78%
2003-11-07 0 1.800 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2003-11-06 0 1.800 1.740 - - - 0 0 - 0.166 0.160 - - - 0 - 0.00%
2003-11-05 0 1.800 1.720 - - - 0 0 - 0.166 0.159 - - - 0 - 0.00%
2003-11-04 0 1.800 1.780 - - - 0 0 - 0.166 0.164 - - - 0 - 0.00%
2003-11-03 0 1.800 1.740 - - - 0 0 - 0.166 0.160 - - - 0 - 0.00%
2003-10-31 0 1.800 1.730 - - - 0 0 - 0.166 0.159 - - - 0 - 0.00%
2003-10-30 0 1.800 1.760 - - - 0 0 - 0.166 0.162 - - - 0 - 0.00%
2003-10-29 0 1.800 1.730 - - - 0 0 - 0.166 0.159 - - - 0 - 0.00%
2003-10-28 0 1.800 1.750 - 1.800 1.800 10,000 18,000 1.8000 0.166 0.161 - 0.166 0.166 108,466 0.1660 0.00%
2003-10-27 0 1.800 1.800 - 1.730 1.730 10,000 17,300 1.7300 0.166 0.166 - 0.159 0.159 108,466 0.1595 0.00%
2003-10-24 0 1.800 1.800 - 1.800 1.800 5,000 9,000 1.8000 0.166 0.166 - 0.166 0.166 54,233 0.1660 0.00%
2003-10-23 0 1.800 1.720 - 1.800 1.800 20,000 36,000 1.8000 0.166 0.159 - 0.166 0.166 216,932 0.1660 0.00%
2003-10-22 0 1.800 1.800 2.000 1.800 1.800 10,000 18,000 1.8000 0.166 0.166 0.184 0.166 0.166 108,466 0.1660 -1.10%
2003-10-21 0 1.820 1.500 - - - 0 0 - 0.168 0.138 - - - 0 - 0.00%
2003-10-20 0 1.820 1.820 1.910 1.820 1.820 5,000 9,100 1.8200 0.168 0.168 0.176 0.168 0.168 54,233 0.1678 -4.21%
2003-10-17 0 1.900 1.540 - - - 0 0 - 0.175 0.142 - - - 0 - 0.00%
2003-10-16 0 1.900 1.800 1.900 - - 0 0 - 0.175 0.166 0.175 - - 0 - 0.00%
2003-10-15 0 1.900 1.840 1.900 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2003-10-14 0 1.900 1.880 1.900 1.900 1.900 10,000 19,000 1.9000 0.175 0.173 0.175 0.175 0.175 108,466 0.1752 0.00%
2003-10-13 0 1.900 1.820 1.980 1.900 1.900 10,000 19,000 1.9000 0.175 0.168 0.183 0.175 0.175 108,466 0.1752 0.00%
2003-10-10 0 1.900 1.820 1.980 1.900 1.900 20,000 38,000 1.9000 0.175 0.168 0.183 0.175 0.175 216,932 0.1752 3.83%
2003-10-09 0 1.830 1.770 - - - 0 0 - 0.169 0.163 - - - 0 - 0.00%
2003-10-08 0 1.880 1.880 - - - 0 0 - 0.169 0.169 - - - 0 - 0.00%
2003-10-07 0 1.880 1.880 2.000 1.840 1.840 30,000 55,200 1.8400 0.169 0.169 0.179 0.165 0.165 334,289 0.1651 -7.16%
2003-10-06 0 2.025 1.950 2.025 1.980 2.025 40,000 80,075 2.0019 0.182 0.175 0.182 0.178 0.182 445,718 0.1797 1.25%
2003-10-03 0 2.000 2.000 2.025 1.820 1.940 62,500 116,975 1.8716 0.179 0.179 0.182 0.163 0.174 696,435 0.1680 0.00%
2003-10-02 0 2.000 1.800 2.000 2.000 2.100 20,000 41,000 2.0500 0.179 0.162 0.179 0.179 0.188 222,859 0.1840 0.00%
2003-09-30 0 2.000 1.980 2.075 2.000 2.500 135,000 299,875 2.2213 0.179 0.178 0.186 0.179 0.224 1,504,299 0.1993 6.38%
2003-09-29 0 1.880 1.880 1.900 1.880 1.880 50,000 94,000 1.8800 0.169 0.169 0.171 0.169 0.169 557,148 0.1687 0.00%
2003-09-26 0 1.880 1.650 1.880 - - 0 0 - 0.169 0.148 0.169 - - 0 - -1.05%
2003-09-25 0 1.900 - 1.940 - - 0 0 - 0.171 - 0.174 - - 0 - 0.00%
2003-09-24 0 1.900 1.900 1.970 - - 0 0 - 0.171 0.171 0.177 - - 0 - 8.57%
2003-09-23 0 1.750 1.640 1.950 - - 0 0 - 0.157 0.147 0.175 - - 0 - 0.00%
2003-09-22 0 1.750 1.740 - 1.720 1.750 15,000 26,100 1.7400 0.157 0.156 - 0.154 0.157 167,144 0.1562 1.74%
2003-09-19 0 1.720 1.720 2.050 1.720 1.740 22,500 39,000 1.7333 0.154 0.154 0.184 0.154 0.156 250,716 0.1556 -3.37%
2003-09-18 0 1.780 1.710 - - - 0 0 - 0.160 0.153 - - - 0 - 0.00%
2003-09-17 0 1.780 1.780 1.930 1.760 1.760 15,000 26,400 1.7600 0.160 0.160 0.173 0.158 0.158 167,144 0.1579 -2.73%
2003-09-16 0 1.830 1.770 1.970 1.830 2.000 17,500 33,300 1.9029 0.164 0.159 0.177 0.164 0.179 195,002 0.1708 -4.69%
2003-09-15 0 1.920 1.830 1.970 - - 0 0 - 0.172 0.164 0.177 - - 0 - 0.00%
2003-09-11 0 1.920 - 2.000 - - 0 0 - 0.172 - 0.179 - - 0 - 0.00%
2003-09-10 0 1.920 1.800 1.990 - - 0 0 - 0.172 0.162 0.179 - - 0 - 0.00%
2003-09-09 0 1.920 1.910 1.990 1.900 1.920 30,000 57,200 1.9067 0.172 0.171 0.179 0.171 0.172 334,289 0.1711 1.05%
2003-09-08 0 1.900 1.900 1.950 1.900 1.900 22,500 42,750 1.9000 0.171 0.171 0.175 0.171 0.171 250,716 0.1705 0.00%
2003-09-05 0 1.900 1.850 1.920 1.850 1.900 67,500 126,125 1.8685 0.171 0.166 0.172 0.166 0.171 752,149 0.1677 0.00%
2003-09-04 0 1.900 1.900 2.000 1.900 2.600 395,000 888,113 2.2484 0.171 0.171 0.179 0.171 0.233 4,401,466 0.2018 -20.83%
2003-09-03 0 2.400 2.400 2.450 1.730 2.475 217,500 489,150 2.2490 0.215 0.215 0.220 0.155 0.222 2,423,592 0.2018 58.94%
2003-09-02 0 1.510 1.510 1.580 - - 0 0 - 0.136 0.136 0.142 - - 0 - 0.00%
2003-09-01 0 1.510 1.510 1.580 - - 0 0 - 0.136 0.136 0.142 - - 0 - 0.00%
2003-08-29 0 1.510 - - 1.510 1.510 7,500 11,325 1.5100 0.136 - - 0.136 0.136 83,572 0.1355 -1.95%
2003-08-28 0 1.540 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-08-27 0 1.540 1.510 1.540 1.540 1.540 7,500 11,550 1.5400 0.138 0.136 0.138 0.138 0.138 83,572 0.1382 3.36%
2003-08-26 0 1.490 1.430 1.680 - - 0 0 - 0.134 0.128 0.151 - - 0 - 0.00%
2003-08-25 0 1.490 1.400 - - - 0 0 - 0.134 0.126 - - - 0 - 0.00%
2003-08-22 0 1.490 1.360 - - - 0 0 - 0.134 0.122 - - - 0 - 0.00%
2003-08-21 0 1.490 1.350 - - - 0 0 - 0.134 0.121 - - - 0 - 0.00%
2003-08-20 0 1.490 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2003-08-19 0 1.490 1.490 1.600 - - 0 0 - 0.134 0.134 0.144 - - 0 - 5.67%
2003-08-18 0 1.410 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2003-08-15 0 1.410 1.340 - - - 0 0 - 0.127 0.120 - - - 0 - 0.00%
2003-08-14 0 1.410 1.410 - 1.350 1.350 2,500 3,375 1.3500 0.127 0.127 - 0.121 0.121 27,857 0.1212 4.44%
2003-08-13 0 1.350 1.270 - - - 0 0 - 0.121 0.114 - - - 0 - 0.00%
2003-08-12 0 1.350 1.280 - - - 0 0 - 0.121 0.115 - - - 0 - 0.00%
2003-08-11 0 1.350 1.270 - - - 0 0 - 0.121 0.114 - - - 0 - 0.00%
2003-08-08 0 1.350 1.280 - - - 0 0 - 0.121 0.115 - - - 0 - 0.00%
2003-08-07 0 1.350 1.310 - 1.350 1.350 20,000 27,000 1.3500 0.121 0.118 - 0.121 0.121 222,859 0.1212 0.00%
2003-08-06 0 1.350 1.350 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2003-08-05 0 1.350 1.340 - - - 0 0 - 0.121 0.120 - - - 0 - 0.00%
2003-08-04 0 1.350 1.330 - - - 0 0 - 0.121 0.119 - - - 0 - 0.00%
2003-08-01 0 1.350 1.330 - - - 0 0 - 0.121 0.119 - - - 0 - 0.00%
2003-07-31 0 1.350 1.320 - - - 0 0 - 0.121 0.118 - - - 0 - 0.00%
2003-07-30 0 1.350 1.350 - - - 0 0 - 0.121 0.121 - - - 0 - 1.50%
2003-07-29 0 1.330 1.250 - - - 0 0 - 0.119 0.112 - - - 0 - 0.00%
2003-07-28 0 1.330 1.330 - - - 0 0 - 0.119 0.119 - - - 0 - 1.53%
2003-07-25 0 1.310 1.310 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2003-07-24 0 1.310 1.310 - 1.300 1.300 2,500 3,250 1.3000 0.118 0.118 - 0.117 0.117 27,857 0.1167 0.00%
2003-07-23 0 1.310 1.310 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2003-07-22 0 1.310 1.250 - - - 0 0 - 0.118 0.112 - - - 0 - 0.00%
2003-07-21 0 1.310 1.310 1.510 - - 0 0 - 0.118 0.118 0.136 - - 0 - 0.77%
2003-07-18 0 1.300 1.300 - 1.200 1.200 10,000 12,000 1.2000 0.117 0.117 - 0.108 0.108 111,430 0.1077 -13.33%
2003-07-17 0 1.500 1.200 - - - 0 0 - 0.135 0.108 - - - 0 - 0.00%
2003-07-16 0 1.500 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2003-07-15 0 1.500 1.460 1.500 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2003-07-14 0 1.500 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2003-07-11 0 1.500 1.320 - - - 0 0 - 0.135 0.118 - - - 0 - 0.00%
2003-07-10 0 1.500 1.420 1.550 - - 0 0 - 0.135 0.127 0.139 - - 0 - 0.00%
2003-07-09 0 1.500 1.440 1.500 - - 0 0 - 0.135 0.129 0.135 - - 0 - 0.00%
2003-07-08 0 1.500 - 1.550 - - 0 0 - 0.135 - 0.139 - - 0 - 0.00%
2003-07-07 0 1.500 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2003-07-04 0 1.500 1.220 1.550 - - 0 0 - 0.135 0.109 0.139 - - 0 - 0.00%
2003-07-03 0 1.500 1.320 - - - 0 0 - 0.135 0.118 - - - 0 - 0.00%
2003-07-02 0 1.500 - 1.550 - - 0 0 - 0.135 - 0.139 - - 0 - 0.00%
2003-06-30 0 1.500 1.330 1.510 1.500 1.500 5,000 7,500 1.5000 0.135 0.119 0.136 0.135 0.135 55,715 0.1346 -0.66%
2003-06-27 0 1.510 1.410 1.510 1.510 1.510 5,000 7,550 1.5100 0.136 0.127 0.136 0.136 0.136 55,715 0.1355 1.34%
2003-06-26 0 1.490 1.240 1.490 - - 0 0 - 0.134 0.111 0.134 - - 0 - -0.67%
2003-06-25 0 1.500 1.460 1.510 - - 0 0 - 0.135 0.131 0.136 - - 0 - 0.00%
2003-06-24 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.135 - 0.135 0.135 0.135 222,859 0.1346 0.00%
2003-06-23 0 1.500 - 1.530 - - 0 0 - 0.135 - 0.137 - - 0 - 0.00%
2003-06-20 0 1.500 1.500 1.510 1.500 1.500 12,500 18,750 1.5000 0.135 0.135 0.136 0.135 0.135 139,287 0.1346 2.04%
2003-06-19 0 1.470 - 1.550 - - 0 0 - 0.132 - 0.139 - - 0 - 0.00%
2003-06-18 0 1.530 1.510 1.540 1.530 1.550 45,000 69,050 1.5344 0.132 0.130 0.133 0.132 0.134 521,900 0.1323 2.00%
2003-06-17 0 1.500 1.500 1.520 - - 0 0 - 0.129 0.129 0.131 - - 0 - 3.45%
2003-06-16 0 1.450 1.450 1.530 1.450 1.450 10,000 14,500 1.4500 0.125 0.125 0.132 0.125 0.125 115,978 0.1250 0.00%
2003-06-13 0 1.450 1.400 1.510 - - 0 0 - 0.125 0.121 0.130 - - 0 - 0.00%
2003-06-12 0 1.450 1.450 1.520 - - 0 0 - 0.125 0.125 0.131 - - 0 - 0.00%
2003-06-11 0 1.450 1.450 1.500 1.450 1.450 10,000 14,500 1.4500 0.125 0.125 0.129 0.125 0.125 115,978 0.1250 0.00%
2003-06-10 0 1.450 1.410 1.490 1.400 1.450 20,000 28,500 1.4250 0.125 0.122 0.128 0.121 0.125 231,955 0.1229 3.57%
2003-06-09 0 1.400 1.370 1.400 - - 0 0 - 0.121 0.118 0.121 - - 0 - -2.78%
2003-06-06 0 1.440 - 1.440 1.440 1.440 10,000 14,400 1.4400 0.124 - 0.124 0.124 0.124 115,978 0.1242 -0.69%
2003-06-05 0 1.450 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2003-06-03 0 1.450 - 1.530 1.450 1.450 5,000 7,250 1.4500 0.125 - 0.132 0.125 0.125 57,989 0.1250 5.84%
2003-06-02 0 1.370 1.300 1.450 - - 0 0 - 0.118 0.112 0.125 - - 0 - 0.00%
2003-05-30 0 1.370 1.320 1.450 - - 0 0 - 0.118 0.114 0.125 - - 0 - 0.00%
2003-05-29 0 1.370 1.350 - - - 0 0 - 0.118 0.116 - - - 0 - 0.00%
2003-05-28 0 1.370 1.340 1.450 - - 0 0 - 0.118 0.116 0.125 - - 0 - 0.00%
2003-05-27 0 1.370 1.370 1.440 1.360 1.360 35,000 47,600 1.3600 0.118 0.118 0.124 0.117 0.117 405,922 0.1173 0.74%
2003-05-26 0 1.360 1.340 - - - 0 0 - 0.117 0.116 - - - 0 - 0.00%
2003-05-23 0 1.360 1.330 1.430 1.360 1.360 15,000 20,400 1.3600 0.117 0.115 0.123 0.117 0.117 173,967 0.1173 5.43%
2003-05-22 0 1.290 1.290 - - - 0 0 - 0.111 0.111 - - - 0 - 0.78%
2003-05-21 0 1.280 1.280 - - - 0 0 - 0.110 0.110 - - - 0 - 2.40%
2003-05-20 0 1.250 1.200 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2003-05-19 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-05-16 0 1.250 1.210 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2003-05-15 0 1.250 1.220 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2003-05-14 0 1.250 1.230 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2003-05-13 0 1.250 1.170 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2003-05-12 0 1.250 1.200 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2003-05-09 0 1.250 1.200 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2003-05-07 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-05-06 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-05-05 0 1.250 1.180 - - - 0 0 - 0.108 0.102 - - - 0 - 0.00%
2003-05-02 0 1.250 1.200 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2003-04-30 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-29 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-28 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-25 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-24 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-23 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-22 0 1.250 1.230 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2003-04-17 0 1.250 1.210 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2003-04-16 0 1.250 1.250 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2003-04-15 0 1.250 1.200 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2003-04-14 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-11 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-10 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-09 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-08 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-07 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-04 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-03 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-02 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-04-01 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-31 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-28 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-27 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-26 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-25 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-24 0 1.250 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2003-03-21 0 1.250 1.150 - 1.250 1.250 35,000 43,750 1.2500 0.108 0.099 - 0.108 0.108 405,922 0.1078 4.17%
2003-03-20 0 1.200 1.130 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2003-03-19 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2003-03-18 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2003-03-17 0 1.200 - 1.280 - - 0 0 - 0.103 - 0.110 - - 0 - 0.00%
2003-03-14 0 1.200 1.130 1.380 - - 0 0 - 0.103 0.097 0.119 - - 0 - 0.00%
2003-03-13 0 1.200 1.140 - - - 0 0 - 0.103 0.098 - - - 0 - 0.00%
2003-03-12 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2003-03-11 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2003-03-10 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2003-03-07 0 1.200 1.180 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2003-03-06 0 1.200 1.150 - - - 0 0 - 0.103 0.099 - - - 0 - 0.00%
2003-03-05 0 1.200 1.150 - - - 0 0 - 0.103 0.099 - - - 0 - 0.00%
2003-03-04 0 1.200 1.150 - - - 0 0 - 0.103 0.099 - - - 0 - 0.00%
2003-03-03 0 1.200 1.160 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2003-02-28 0 1.200 1.150 - - - 0 0 - 0.103 0.099 - - - 0 - 0.00%
2003-02-27 0 1.200 1.160 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2003-02-26 0 1.200 1.160 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2003-02-25 0 1.200 1.150 - - - 0 0 - 0.103 0.099 - - - 0 - 0.00%
2003-02-24 0 1.200 1.170 - - - 0 0 - 0.103 0.101 - - - 0 - 0.00%
2003-02-21 0 1.200 1.200 - 1.160 1.200 65,000 76,950 1.1838 0.103 0.103 - 0.100 0.103 753,855 0.1021 0.00%
2003-02-20 0 1.200 1.180 1.350 - - 0 0 - 0.103 0.102 0.116 - - 0 - 0.00%
2003-02-19 0 1.200 1.160 1.250 - - 0 0 - 0.103 0.100 0.108 - - 0 - 0.00%
2003-02-18 0 1.200 1.200 1.250 - - 0 0 - 0.103 0.103 0.108 - - 0 - 0.00%
2003-02-17 0 1.200 1.160 1.280 - - 0 0 - 0.103 0.100 0.110 - - 0 - 0.00%
2003-02-14 0 1.200 1.160 - 1.200 1.200 20,000 24,000 1.2000 0.103 0.100 - 0.103 0.103 231,955 0.1035 -1.64%
2003-02-13 0 1.220 1.200 - - - 0 0 - 0.105 0.103 - - - 0 - 0.00%
2003-02-12 0 1.220 1.220 1.330 - - 0 0 - 0.105 0.105 0.115 - - 0 - 0.00%
2003-02-11 0 1.220 1.210 1.340 - - 0 0 - 0.105 0.104 0.116 - - 0 - 0.00%
2003-02-10 0 1.220 1.220 - 1.220 1.220 20,000 24,400 1.2200 0.105 0.105 - 0.105 0.105 231,955 0.1052 -8.27%
2003-02-07 0 1.330 - 1.350 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
2003-02-06 0 1.330 1.220 1.350 - - 0 0 - 0.115 0.105 0.116 - - 0 - 0.00%
2003-02-05 0 1.330 1.210 1.350 - - 0 0 - 0.115 0.104 0.116 - - 0 - 0.00%
2003-02-04 0 1.330 1.220 1.350 - - 0 0 - 0.115 0.105 0.116 - - 0 - 0.00%
2003-01-30 0 1.330 1.210 - - - 0 0 - 0.115 0.104 - - - 0 - 0.00%
2003-01-29 0 1.330 - 1.330 1.330 1.330 5,000 6,650 1.3300 0.115 - 0.115 0.115 0.115 57,989 0.1147 0.00%
2003-01-28 0 1.330 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-01-27 0 1.330 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-01-24 0 1.330 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-01-23 0 1.330 1.240 - - - 0 0 - 0.115 0.107 - - - 0 - 0.00%
2003-01-22 0 1.330 1.220 - - - 0 0 - 0.115 0.105 - - - 0 - 0.00%
2003-01-21 0 1.330 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-01-20 0 1.330 1.280 - - - 0 0 - 0.115 0.110 - - - 0 - 0.00%
2003-01-17 0 1.330 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-01-16 0 1.330 1.290 - - - 0 0 - 0.115 0.111 - - - 0 - 0.00%
2003-01-15 0 1.330 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-01-14 0 1.330 1.260 - - - 0 0 - 0.115 0.109 - - - 0 - 0.00%
2003-01-13 0 1.330 1.260 1.410 - - 0 0 - 0.115 0.109 0.122 - - 0 - 0.00%
2003-01-10 0 1.330 1.330 1.400 1.320 1.320 2,500 3,300 1.3200 0.115 0.115 0.121 0.114 0.114 28,994 0.1138 9.92%
2003-01-09 0 1.210 1.190 - - - 0 0 - 0.104 0.103 - - - 0 - 0.00%
2003-01-08 0 1.210 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2003-01-07 0 1.210 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2003-01-06 0 1.210 1.180 - - - 0 0 - 0.104 0.102 - - - 0 - 0.00%
2003-01-03 0 1.210 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2003-01-02 0 1.210 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-12-31 0 1.210 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-12-30 0 1.210 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-12-27 0 1.210 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-12-24 0 1.210 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-12-23 0 1.210 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-12-20 0 1.210 1.130 - - - 0 0 - 0.104 0.097 - - - 0 - 0.00%
2002-12-19 0 1.210 1.130 - - - 0 0 - 0.104 0.097 - - - 0 - 0.00%
2002-12-18 0 1.210 1.130 - - - 0 0 - 0.104 0.097 - - - 0 - 0.00%
2002-12-17 0 1.210 1.210 - - - 0 0 - 0.104 0.104 - - - 0 - 0.83%
2002-12-16 0 1.200 1.200 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2002-12-13 0 1.200 1.200 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2002-12-12 0 1.200 1.200 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2002-12-11 0 1.200 1.180 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2002-12-10 0 1.200 1.110 - - - 0 0 - 0.103 0.096 - - - 0 - 0.00%
2002-12-09 0 1.200 1.180 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2002-12-06 0 1.200 1.180 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2002-12-05 0 1.200 1.150 - - - 0 0 - 0.103 0.099 - - - 0 - 0.00%
2002-12-04 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-12-03 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-12-02 0 1.200 1.150 - - - 0 0 - 0.103 0.099 - - - 0 - 0.00%
2002-11-29 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-28 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-27 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-26 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-25 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-22 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-21 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-11-20 0 1.200 1.180 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2002-11-19 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-18 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-15 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-14 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-11-13 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-11-12 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-11-11 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-11-08 0 1.200 1.190 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2002-11-07 0 1.200 1.150 - - - 0 0 - 0.103 0.099 - - - 0 - 0.00%
2002-11-06 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-11-05 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-11-04 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-11-01 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-10-31 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-10-30 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-10-29 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-10-28 0 1.200 1.120 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-10-25 0 1.200 1.130 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2002-10-24 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-10-23 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-10-22 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-10-21 0 1.200 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-10-18 0 1.200 1.180 1.280 1.200 1.200 20,000 24,000 1.2000 0.103 0.102 0.110 0.103 0.103 231,955 0.1035 3.27%
2002-10-17 0 1.162 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-10-16 0 1.162 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-10-15 0 1.162 1.080 - - - 0 0 - 0.100 0.093 - - - 0 - 0.00%
2002-10-11 0 1.162 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-10-10 0 1.162 - - - - 0 0 - 0.100 - - - - 0 - -0.00%
2002-10-09 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-10-08 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-10-07 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-10-04 0 1.200 1.150 - - - 0 0 - 0.100 0.096 - - - 0 - 0.00%
2002-10-03 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-10-02 0 1.200 - - 1.200 1.200 45,000 54,000 1.2000 0.100 - - 0.100 0.100 538,967 0.1002 0.00%
2002-09-30 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-27 0 1.200 1.150 1.280 - - 0 0 - 0.100 0.096 0.107 - - 0 - 0.00%
2002-09-26 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-25 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-24 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-23 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-20 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-19 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-18 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-17 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-16 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-13 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-12 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-11 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-10 0 1.200 1.200 - - - 0 0 - 0.100 0.100 - - - 0 - 0.84%
2002-09-09 0 1.190 1.190 - - - 0 0 - 0.099 0.099 - - - 0 - 0.85%
2002-09-06 0 1.180 1.180 - - - 0 0 - 0.099 0.099 - - - 0 - 0.85%
2002-09-05 0 1.170 1.170 - - - 0 0 - 0.098 0.098 - - - 0 - 0.86%
2002-09-04 0 1.160 1.160 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
2002-09-03 0 1.160 1.160 - - - 0 0 - 0.097 0.097 - - - 0 - 0.87%
2002-09-02 0 1.150 1.150 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2002-08-30 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-29 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-28 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-27 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-26 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-23 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-22 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-21 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-20 0 1.150 1.110 - - - 0 0 - 0.096 0.093 - - - 0 - 0.00%
2002-08-19 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-16 0 1.150 1.100 - - - 0 0 - 0.096 0.092 - - - 0 - 0.00%
2002-08-15 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-14 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-13 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-12 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-09 0 1.150 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-08 0 1.150 1.100 - 1.150 1.150 15,000 17,250 1.1500 0.096 0.092 - 0.096 0.096 179,656 0.0960 -4.17%
2002-08-07 0 1.200 1.140 1.200 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2002-08-06 0 1.200 1.140 1.200 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2002-08-05 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-08-02 0 1.200 1.140 1.200 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2002-08-01 0 1.200 1.150 1.200 - - 0 0 - 0.100 0.096 0.100 - - 0 - 0.00%
2002-07-31 0 1.200 - 1.200 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2002-07-30 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-07-29 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-07-26 0 1.200 1.140 1.200 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2002-07-25 0 1.200 - 1.200 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2002-07-24 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-07-23 0 1.200 - 1.200 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2002-07-22 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-07-19 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-07-18 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-07-17 0 1.200 1.160 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2002-07-16 0 1.200 1.120 - - - 0 0 - 0.100 0.094 - - - 0 - 0.00%
2002-07-15 0 1.200 - 1.200 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2002-07-12 0 1.200 - 1.230 - - 0 0 - 0.100 - 0.103 - - 0 - 0.00%
2002-07-11 0 1.200 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-07-10 0 1.200 1.170 1.200 - - 0 0 - 0.100 0.098 0.100 - - 0 - -0.83%
2002-07-09 0 1.210 1.130 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2002-07-08 0 1.210 1.140 1.210 - - 0 0 - 0.101 0.095 0.101 - - 0 - 0.00%
2002-07-05 0 1.210 1.130 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2002-07-04 0 1.210 1.140 - - - 0 0 - 0.101 0.095 - - - 0 - 0.00%
2002-07-03 0 1.210 1.140 1.210 - - 0 0 - 0.101 0.095 0.101 - - 0 - 0.00%
2002-07-02 0 1.210 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-28 0 1.210 1.140 1.210 - - 0 0 - 0.101 0.095 0.101 - - 0 - 0.00%
2002-06-27 0 1.210 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-26 0 1.210 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-25 0 1.210 1.180 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2002-06-24 0 1.210 1.180 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2002-06-21 0 1.210 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-20 0 1.210 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-19 0 1.230 1.190 - - - 0 0 - 0.101 0.098 - - - 0 - 0.00%
2002-06-18 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-17 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-14 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-13 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-12 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-11 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-10 0 1.230 1.150 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2002-06-07 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-06 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-06-05 0 1.230 1.160 - - - 0 0 - 0.101 0.095 - - - 0 - 0.00%
2002-06-04 0 1.230 1.150 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2002-06-03 0 1.230 1.180 - 1.230 1.230 20,000 24,600 1.2300 0.101 0.097 - 0.101 0.101 243,500 0.1010 0.00%
2002-05-31 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-05-30 0 1.230 1.150 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2002-05-29 0 1.230 1.220 - - - 0 0 - 0.101 0.100 - - - 0 - 0.00%
2002-05-28 0 1.230 1.180 - - - 10,000 12,500 1.2500 0.101 0.097 - - - 121,750 0.1027 0.00%
2002-05-27 0 1.230 1.200 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2002-05-24 0 1.230 1.180 - - - 0 0 - 0.101 0.097 - - - 0 - 0.00%
2002-05-23 0 1.230 1.150 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2002-05-22 0 1.230 1.150 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2002-05-21 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-05-17 0 1.230 1.180 - - - 0 0 - 0.101 0.097 - - - 0 - 0.00%
2002-05-16 0 1.230 1.180 - - - 0 0 - 0.101 0.097 - - - 0 - 0.00%
2002-05-15 0 1.230 1.200 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2002-05-14 0 1.230 1.200 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2002-05-13 0 1.230 1.230 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2002-05-10 0 1.230 1.180 - - - 0 0 - 0.101 0.097 - - - 0 - 0.00%
2002-05-09 0 1.230 1.220 - - - 0 0 - 0.101 0.100 - - - 0 - 0.00%
2002-05-08 0 1.230 1.230 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2002-05-07 0 1.230 1.230 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2002-05-06 0 1.230 1.230 - 1.230 1.230 2,500 3,075 1.2300 0.101 0.101 - 0.101 0.101 30,438 0.1010 -6.11%
2002-05-03 0 1.310 1.230 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2002-05-02 0 1.310 1.310 1.360 1.310 1.310 2,500 3,275 1.3100 0.108 0.108 0.112 0.108 0.108 30,438 0.1076 0.77%
2002-04-30 0 1.300 1.300 - - - 0 0 - 0.107 0.107 - - - 0 - 0.00%
2002-04-29 0 1.300 1.300 - 1.300 1.300 2,500 3,250 1.3000 0.107 0.107 - 0.107 0.107 30,438 0.1068 -2.99%
2002-04-26 0 1.340 1.300 - - - 0 0 - 0.110 0.107 - - - 0 - 0.00%
2002-04-25 0 1.340 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-04-24 0 1.340 1.300 - - - 0 0 - 0.110 0.107 - - - 0 - 0.00%
2002-04-23 0 1.340 1.300 - - - 0 0 - 0.110 0.107 - - - 0 - 0.00%
2002-04-22 0 1.340 1.300 - 1.340 1.340 20,000 26,800 1.3400 0.110 0.107 - 0.110 0.110 243,500 0.1101 0.00%
2002-04-19 0 1.340 1.300 - - - 0 0 - 0.110 0.107 - - - 0 - 0.00%
2002-04-18 0 1.340 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-04-17 0 1.340 1.310 - - - 0 0 - 0.110 0.108 - - - 0 - 0.00%
2002-04-16 0 1.340 1.340 - - - 0 0 - 0.110 0.110 - - - 0 - 0.75%
2002-04-15 0 1.330 1.300 - - - 0 0 - 0.109 0.107 - - - 0 - 0.00%
2002-04-12 0 1.330 1.310 - - - 0 0 - 0.109 0.108 - - - 0 - 0.00%
2002-04-11 0 1.330 1.300 - - - 0 0 - 0.109 0.107 - - - 0 - 0.00%
2002-04-10 0 1.330 1.300 - - - 0 0 - 0.109 0.107 - - - 0 - 0.00%
2002-04-09 0 1.330 1.330 - - - 0 0 - 0.109 0.109 - - - 0 - 1.53%
2002-04-08 0 1.310 1.300 - - - 0 0 - 0.108 0.107 - - - 0 - 0.00%
2002-04-04 0 1.310 1.300 - - - 0 0 - 0.108 0.107 - - - 0 - 0.00%
2002-04-03 0 1.310 1.310 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2002-04-02 0 1.310 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-03-28 0 1.310 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-03-27 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-26 0 1.310 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-03-25 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-22 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-21 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-20 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-19 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-18 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-15 0 1.310 1.300 - - - 0 0 - 0.108 0.107 - - - 0 - 0.00%
2002-03-14 0 1.310 1.300 - - - 0 0 - 0.108 0.107 - - - 0 - 0.00%
2002-03-13 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-12 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-11 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-08 0 1.310 1.260 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-07 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-06 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-05 0 1.310 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-03-04 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-03-01 0 1.310 1.280 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2002-02-28 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-02-27 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-02-26 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-02-25 0 1.310 1.250 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2002-02-22 0 1.310 1.270 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2002-02-21 0 1.310 1.270 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2002-02-20 0 1.310 1.270 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2002-02-19 0 1.310 1.270 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2002-02-18 0 1.310 1.270 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2002-02-15 0 1.310 1.270 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2002-02-11 0 1.310 1.280 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2002-02-08 0 1.310 1.310 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2002-02-07 0 1.310 1.310 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2002-02-06 0 1.310 1.310 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2002-02-05 0 1.310 1.310 - - - 0 0 - 0.108 0.108 - - - 0 - 0.77%
2002-02-04 0 1.300 1.300 - - - 0 0 - 0.107 0.107 - - - 0 - 0.00%
2002-02-01 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-31 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-30 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-29 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-28 0 1.300 1.260 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-25 0 1.300 1.260 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-24 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-23 0 1.300 1.260 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-22 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-21 0 1.300 1.260 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-18 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-17 0 1.300 1.260 - - - 10,000 13,000 1.3000 0.107 0.103 - - - 121,750 0.1068 0.00%
2002-01-16 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-15 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-14 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-11 0 1.300 1.260 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-10 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-09 0 1.300 1.250 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-01-08 0 1.300 1.290 - 1.300 1.300 20,000 26,000 1.3000 0.107 0.106 - 0.107 0.107 243,500 0.1068 4.00%
2002-01-07 0 1.250 1.250 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2002-01-04 0 1.250 1.250 - 1.250 1.250 7,500 9,375 1.2500 0.103 0.103 - 0.103 0.103 91,313 0.1027 -0.79%
2002-01-03 0 1.260 1.260 - - - 0 0 - 0.103 0.103 - - - 0 - 2.44%
2002-01-02 0 1.230 1.150 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2001-12-31 0 1.230 1.150 1.290 - - 0 0 - 0.101 0.094 0.106 - - 0 - 0.00%
2001-12-28 0 1.230 1.150 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2001-12-27 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-12-24 0 1.230 1.150 - - - 0 0 - 0.101 0.094 - - - 0 - 0.00%
2001-12-21 0 1.230 1.160 - - - 0 0 - 0.101 0.095 - - - 0 - 0.00%
2001-12-20 0 1.230 1.160 - - - 0 0 - 0.101 0.095 - - - 0 - 0.00%
2001-12-19 0 1.230 1.160 - - - 0 0 - 0.101 0.095 - - - 0 - 0.00%
2001-12-18 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-12-17 0 1.230 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-12-14 0 1.230 1.160 - - - 0 0 - 0.101 0.095 - - - 0 - 0.00%
2001-12-13 0 1.230 1.170 - - - 0 0 - 0.101 0.096 - - - 0 - 0.00%
2001-12-12 0 1.230 1.180 - - - 0 0 - 0.101 0.097 - - - 0 - 0.00%
2001-12-11 0 1.230 1.210 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2001-12-10 0 1.230 1.160 - - - 0 0 - 0.101 0.095 - - - 0 - 0.00%
2001-12-07 0 1.230 1.180 - - - 0 0 - 0.101 0.097 - - - 0 - 0.00%
2001-12-06 0 1.230 1.230 - 1.230 1.230 2,500 3,075 1.2300 0.101 0.101 - 0.101 0.101 30,438 0.1010 -5.38%
2001-12-05 0 1.300 1.280 1.420 1.300 1.300 20,000 26,000 1.3000 0.107 0.105 0.117 0.107 0.107 243,500 0.1068 -5.80%
2001-12-04 0 1.380 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2001-12-03 0 1.380 1.320 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2001-11-30 0 1.380 1.300 1.410 - - 0 0 - 0.113 0.107 0.116 - - 0 - 0.00%
2001-11-29 0 1.380 1.310 1.430 - - 0 0 - 0.113 0.108 0.117 - - 0 - 0.00%
2001-11-28 0 1.380 1.310 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2001-11-27 0 1.380 1.320 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2001-11-26 0 1.380 1.310 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2001-11-23 0 1.380 1.300 1.420 - - 0 0 - 0.113 0.107 0.117 - - 0 - 0.00%
2001-11-22 0 1.380 1.310 1.430 - - 0 0 - 0.113 0.108 0.117 - - 0 - 0.00%
2001-11-21 0 1.380 1.330 1.430 - - 0 0 - 0.113 0.109 0.117 - - 0 - 0.00%
2001-11-20 0 1.380 1.340 1.430 - - 0 0 - 0.113 0.110 0.117 - - 0 - 0.00%
2001-11-19 0 1.380 1.340 1.450 - - 0 0 - 0.113 0.110 0.119 - - 0 - 0.00%
2001-11-16 0 1.380 1.380 - 1.380 1.380 10,000 13,800 1.3800 0.113 0.113 - 0.113 0.113 121,750 0.1133 -2.13%
2001-11-15 0 1.410 1.350 - - - 0 0 - 0.116 0.111 - - - 0 - 0.00%
2001-11-14 0 1.410 1.350 1.490 - - 0 0 - 0.116 0.111 0.122 - - 0 - 0.00%
2001-11-13 0 1.410 1.370 - - - 0 0 - 0.116 0.113 - - - 0 - 0.00%
2001-11-12 0 1.410 1.360 1.490 - - 0 0 - 0.116 0.112 0.122 - - 0 - 0.00%
2001-11-09 0 1.410 1.370 - 1.410 1.450 15,000 21,550 1.4367 0.116 0.113 - 0.116 0.119 182,625 0.1180 -5.37%
2001-11-08 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-11-07 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-11-06 0 1.490 1.450 - - - 0 0 - 0.122 0.119 - - - 0 - 0.00%
2001-11-05 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-11-02 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-11-01 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-31 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-30 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-29 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-26 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-24 0 1.490 - 1.490 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2001-10-23 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-22 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-19 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-18 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-17 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-16 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-15 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-12 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-11 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-10 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-09 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-08 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-05 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-04 0 1.490 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-10-03 0 1.510 - 1.590 - - 0 0 - 0.122 - 0.129 - - 0 - 0.00%
2001-09-28 0 1.510 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-09-27 0 1.510 1.510 - 1.510 1.510 10,000 15,100 1.5100 0.122 0.122 - 0.122 0.122 123,384 0.1224 0.00%
2001-09-26 0 1.510 - 1.510 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2001-09-25 0 1.510 - 1.510 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2001-09-24 0 1.510 - 1.510 - - 0 0 - 0.122 - 0.122 - - 0 - -1.31%
2001-09-21 0 1.530 - 1.530 - - 0 0 - 0.124 - 0.124 - - 0 - -2.55%
2001-09-20 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-19 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-18 0 1.570 - 1.570 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2001-09-17 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-14 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-13 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-12 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-11 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-10 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-07 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-06 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-05 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-04 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-09-03 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-08-31 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-08-30 0 1.570 - 1.570 1.570 1.570 2,500 3,925 1.5700 0.127 - 0.127 0.127 0.127 30,846 0.1272 0.00%
2001-08-29 0 1.570 1.570 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2001-08-28 0 1.570 1.570 - 1.570 1.570 20,000 31,400 1.5700 0.127 0.127 - 0.127 0.127 246,769 0.1272 0.00%
2001-08-27 0 1.570 1.570 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2001-08-24 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-08-23 0 1.570 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-08-22 0 1.570 1.530 - 1.570 1.570 20,000 31,400 1.5700 0.127 0.124 - 0.127 0.127 246,769 0.1272 -1.87%
2001-08-21 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-20 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-17 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-16 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-15 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-14 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-13 0 1.600 1.530 1.630 - - 0 0 - 0.130 0.124 0.132 - - 0 - 0.00%
2001-08-10 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-09 0 1.600 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-08-08 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-07 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-06 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-03 0 1.600 1.560 1.630 - - 0 0 - 0.130 0.126 0.132 - - 0 - 0.00%
2001-08-02 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-08-01 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-07-31 0 1.600 - 1.640 - - 0 0 - 0.130 - 0.133 - - 0 - 0.00%
2001-07-30 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-07-27 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-07-26 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-07-24 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-07-23 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-07-20 0 1.600 - 1.600 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-07-19 0 1.600 - 1.600 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-07-18 0 1.600 - 1.600 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-07-17 0 1.600 - 1.630 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2001-07-16 0 1.600 1.520 - - - 0 0 - 0.130 0.123 - - - 0 - 0.00%
2001-07-13 0 1.600 - 1.640 - - 0 0 - 0.130 - 0.133 - - 0 - 0.00%
2001-07-12 0 1.600 - 1.640 - - 0 0 - 0.130 - 0.133 - - 0 - 0.00%
2001-07-11 0 1.600 - 1.650 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2001-07-10 0 1.600 - 1.650 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2001-07-09 0 1.600 - 1.680 - - 0 0 - 0.130 - 0.136 - - 0 - 0.00%
2001-07-05 0 1.600 - 1.680 - - 0 0 - 0.130 - 0.136 - - 0 - 0.00%
2001-07-04 0 1.600 1.600 1.680 - - 0 0 - 0.130 0.130 0.136 - - 0 - 0.00%
2001-07-03 0 1.600 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-06-29 0 1.600 1.520 1.600 - - 0 0 - 0.130 0.123 0.130 - - 0 - 0.00%
2001-06-28 0 1.600 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-06-27 0 1.600 1.520 1.600 1.600 1.630 40,000 64,900 1.6225 0.130 0.123 0.130 0.130 0.132 493,537 0.1315 0.00%
2001-06-26 0 1.600 1.550 - 1.600 1.600 10,000 16,000 1.6000 0.130 0.126 - 0.130 0.130 123,384 0.1297 0.00%
2001-06-22 0 1.600 1.600 - 1.500 1.580 30,000 46,600 1.5533 0.130 0.130 - 0.122 0.128 370,153 0.1259 6.67%
2001-06-21 0 1.500 1.500 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2001-06-20 0 1.500 1.500 1.550 - - 0 0 - 0.122 0.122 0.126 - - 0 - 0.00%
2001-06-19 0 1.500 1.500 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2001-06-18 0 1.500 1.500 1.520 1.500 1.500 5,000 7,500 1.5000 0.122 0.122 0.123 0.122 0.122 61,692 0.1216 2.04%
2001-06-15 0 1.540 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-06-14 0 1.540 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-06-13 0 1.540 1.520 - 1.540 1.540 30,000 46,200 1.5400 0.119 0.118 - 0.119 0.119 387,779 0.1191 -1.28%
2001-06-12 0 1.560 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-06-11 0 1.560 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-06-08 0 1.560 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-06-07 0 1.560 1.520 - - - 0 0 - 0.121 0.118 - - - 0 - 0.00%
2001-06-06 0 1.560 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-06-05 0 1.560 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-06-04 0 1.560 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-06-01 0 1.560 1.510 - 1.560 1.560 67,500 105,300 1.5600 0.121 0.117 - 0.121 0.121 872,503 0.1207 1.30%
2001-05-31 0 1.540 1.540 - 1.500 1.520 20,000 30,300 1.5150 0.119 0.119 - 0.116 0.118 258,519 0.1172 5.48%
2001-05-30 0 1.460 1.460 - 1.450 1.450 40,000 58,000 1.4500 0.113 0.113 - 0.112 0.112 517,039 0.1122 5.80%
2001-05-29 0 1.380 1.380 - - - 0 0 - 0.107 0.107 - - - 0 - 0.73%
2001-05-28 0 1.370 1.350 - - - 0 0 - 0.106 0.104 - - - 0 - 0.00%
2001-05-25 0 1.370 1.350 - - - 0 0 - 0.106 0.104 - - - 0 - 0.00%
2001-05-24 0 1.370 1.350 - - - 0 0 - 0.106 0.104 - - - 0 - 0.00%
2001-05-23 0 1.370 1.360 - - - 0 0 - 0.106 0.105 - - - 0 - 0.00%
2001-05-22 0 1.370 1.370 - - - 0 0 - 0.106 0.106 - - - 0 - 1.48%
2001-05-21 0 1.350 1.350 - 1.300 1.300 5,000 6,500 1.3000 0.104 0.104 - 0.101 0.101 64,630 0.1006 0.75%
2001-05-18 0 1.340 1.300 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
2001-05-17 0 1.340 1.340 1.390 - - 0 0 - 0.104 0.104 0.108 - - 0 - 0.75%
2001-05-16 0 1.330 1.300 - - - 0 0 - 0.103 0.101 - - - 0 - 0.00%
2001-05-15 0 1.330 1.300 - - - 0 0 - 0.103 0.101 - - - 0 - 0.00%
2001-05-14 0 1.330 1.300 - - - 0 0 - 0.103 0.101 - - - 0 - 0.00%
2001-05-11 0 1.330 1.300 - - - 0 0 - 0.103 0.101 - - - 0 - 0.00%
2001-05-10 0 1.330 1.300 - - - 0 0 - 0.103 0.101 - - - 0 - 0.00%
2001-05-09 0 1.330 1.300 - - - 0 0 - 0.103 0.101 - - - 0 - 0.00%
2001-05-08 0 1.330 1.310 - 1.330 1.330 100,000 133,000 1.3300 0.103 0.101 - 0.103 0.103 1,292,597 0.1029 -1.48%
2001-05-07 0 1.350 1.310 1.360 1.350 1.350 90,000 121,500 1.3500 0.104 0.101 0.105 0.104 0.104 1,163,338 0.1044 0.00%
2001-05-04 0 1.350 1.350 - 1.350 1.350 22,500 30,375 1.3500 0.104 0.104 - 0.104 0.104 290,834 0.1044 0.00%
2001-05-03 0 1.350 1.350 1.400 1.350 1.350 50,000 67,500 1.3500 0.104 0.104 0.108 0.104 0.104 646,299 0.1044 3.05%
2001-05-02 0 1.310 1.310 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2001-04-27 0 1.310 1.270 - - - 0 0 - 0.101 0.098 - - - 0 - 0.00%
2001-04-26 0 1.310 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2001-04-25 0 1.310 - 1.350 1.270 1.270 30,000 38,100 1.2700 0.101 - 0.104 0.098 0.098 387,779 0.0983 0.00%
2001-04-24 0 1.310 1.310 1.350 - - 0 0 - 0.101 0.101 0.104 - - 0 - 4.80%
2001-04-23 0 1.250 1.230 - 1.250 1.250 10,000 12,500 1.2500 0.097 0.095 - 0.097 0.097 129,260 0.0967 0.00%
2001-04-20 0 1.250 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-04-19 0 1.250 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-04-18 0 1.250 1.250 - 1.250 1.250 100,000 125,000 1.2500 0.097 0.097 - 0.097 0.097 1,292,597 0.0967 0.00%
2001-04-17 0 1.250 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-04-12 0 1.250 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-04-11 0 1.250 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-04-10 0 1.250 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-04-09 0 1.250 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-04-06 0 1.250 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-04-04 0 1.250 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-04-03 0 1.250 1.250 - 1.250 1.250 5,000 6,250 1.2500 0.097 0.097 - 0.097 0.097 64,630 0.0967 -3.10%
2001-04-02 0 1.290 1.250 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2001-03-30 0 1.290 1.250 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2001-03-29 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-28 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-27 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-26 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-23 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-22 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-21 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-20 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-19 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-16 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-15 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-14 0 1.290 1.280 - - - 0 0 - 0.100 0.099 - - - 0 - 0.00%
2001-03-13 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-12 0 1.290 - - 1.290 1.290 10,000 12,900 1.2900 0.100 - - 0.100 0.100 129,260 0.0998 0.00%
2001-03-09 0 1.290 1.250 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2001-03-08 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-07 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-06 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-05 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-02 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-03-01 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-02-28 0 1.290 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-02-27 0 1.290 1.290 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2001-02-26 0 1.290 1.270 1.330 - - 0 0 - 0.100 0.098 0.103 - - 0 - 0.00%
2001-02-23 0 1.290 1.260 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2001-02-22 0 1.290 1.250 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2001-02-21 0 1.290 1.280 1.340 - - 0 0 - 0.100 0.099 0.104 - - 0 - 0.00%
2001-02-20 0 1.290 1.240 - - - 0 0 - 0.100 0.096 - - - 0 - 0.00%
2001-02-19 0 1.290 1.210 - - - 0 0 - 0.100 0.094 - - - 0 - 0.00%
2001-02-16 0 1.290 1.270 1.330 1.290 1.290 10,000 12,900 1.2900 0.100 0.098 0.103 0.100 0.100 129,260 0.0998 -4.44%
2001-02-15 0 1.350 - 1.350 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2001-02-14 0 1.350 - 1.350 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2001-02-13 0 1.350 - 1.350 - - 0 0 - 0.104 - 0.104 - - 0 - -2.17%
2001-02-12 0 1.380 1.340 1.420 1.250 1.380 140,000 185,900 1.3279 0.107 0.104 0.110 0.097 0.107 1,809,636 0.1027 15.00%
2001-02-09 0 1.200 1.200 1.240 - - 0 0 - 0.093 0.093 0.096 - - 0 - 0.00%
2001-02-08 0 1.200 1.200 - 1.200 1.300 297,500 361,100 1.2138 0.093 0.093 - 0.093 0.101 3,845,478 0.0939 -7.69%
2001-02-07 0 1.300 1.300 1.310 - - 0 0 - 0.101 0.101 0.101 - - 0 - 0.00%
2001-02-06 0 1.300 - 1.360 1.300 1.360 110,000 145,100 1.3191 0.101 - 0.105 0.101 0.105 1,421,857 0.1020 -5.11%
2001-02-05 0 1.370 1.360 1.390 - - 0 0 - 0.106 0.105 0.108 - - 0 - 0.00%
2001-02-02 0 1.370 1.360 1.390 - - 0 0 - 0.106 0.105 0.108 - - 0 - 0.00%
2001-02-01 0 1.370 1.350 1.400 - - 0 0 - 0.106 0.104 0.108 - - 0 - 0.00%
2001-01-31 0 1.370 - 1.410 1.370 1.370 50,000 68,500 1.3700 0.106 - 0.109 0.106 0.106 646,299 0.1060 -2.14%
2001-01-30 0 1.400 1.400 1.430 1.400 1.400 12,500 17,500 1.4000 0.108 0.108 0.111 0.108 0.108 161,575 0.1083 -3.45%
2001-01-29 0 1.450 1.410 1.490 1.450 1.450 10,000 14,500 1.4500 0.112 0.109 0.115 0.112 0.112 129,260 0.1122 -2.68%
2001-01-23 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2001-01-22 0 1.490 1.450 1.490 - - 0 0 - 0.115 0.112 0.115 - - 0 - 0.00%
2001-01-19 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2001-01-18 0 1.490 - 1.500 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
2001-01-17 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2001-01-16 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2001-01-15 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - -0.67%
2001-01-12 0 1.500 - 1.500 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2001-01-11 0 1.500 - 1.500 1.500 1.500 10,000 15,000 1.5000 0.116 - 0.116 0.116 0.116 129,260 0.1160 0.67%
2001-01-10 0 1.490 - 1.500 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
2001-01-09 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2001-01-08 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2001-01-05 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2001-01-04 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2001-01-03 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2001-01-02 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-12-29 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-12-28 0 1.490 - 1.500 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
2000-12-27 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-12-22 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-12-21 0 1.490 - 1.500 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
2000-12-20 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-12-19 0 1.490 - 1.500 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
2000-12-18 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-12-15 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-12-14 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-12-13 0 1.490 - 1.500 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
2000-12-12 0 1.490 - 1.490 1.490 1.490 7,500 11,175 1.4900 0.115 - 0.115 0.115 0.115 96,945 0.1153 0.68%
2000-12-11 0 1.480 - 1.490 - - 0 0 - 0.114 - 0.115 - - 0 - 0.00%
2000-12-08 0 1.480 - 1.500 - - 0 0 - 0.114 - 0.116 - - 0 - 0.00%
2000-12-07 0 1.480 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-06 0 1.480 - 1.480 - - 0 0 - 0.114 - 0.114 - - 0 - -0.67%
2000-12-05 0 1.490 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-12-04 0 1.490 - 1.490 - - 0 0 - 0.115 - 0.115 - - 0 - -0.67%
2000-12-01 0 1.500 - 1.500 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2000-11-30 0 1.500 - 1.500 - - 0 0 - 0.116 - 0.116 - - 0 - -2.60%
2000-11-29 0 1.540 - 1.540 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2000-11-28 0 1.540 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2000-11-27 0 1.540 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2000-11-24 0 1.540 - 1.540 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2000-11-23 0 1.540 - 1.540 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2000-11-22 0 1.540 - 1.540 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2000-11-21 0 1.540 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2000-11-20 0 1.540 - 1.540 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2000-11-17 0 1.540 - 1.550 - - 0 0 - 0.119 - 0.120 - - 0 - 0.00%
2000-11-16 0 1.540 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2000-11-15 0 1.540 - 1.580 - - 0 0 - 0.119 - 0.122 - - 0 - 0.00%
2000-11-14 0 1.540 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2000-11-13 0 1.540 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2000-11-10 0 1.540 - 1.550 - - 0 0 - 0.119 - 0.120 - - 0 - 0.00%
2000-11-09 0 1.540 - - 1.540 1.540 5,000 7,700 1.5400 0.119 - - 0.119 0.119 64,630 0.1191 2.67%
2000-11-08 0 1.500 - 1.540 - - 0 0 - 0.116 - 0.119 - - 0 - 0.00%
2000-11-07 0 1.500 - 1.500 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2000-11-06 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-11-03 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-11-02 0 1.500 - 1.530 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-11-01 0 1.500 - 1.500 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2000-10-31 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-30 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-27 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-26 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-25 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-24 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-23 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-20 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-19 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-18 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-17 0 1.500 - 1.530 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-10-16 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-13 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-12 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-11 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-10 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-09 0 1.500 - 1.530 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-10-05 0 1.500 - 1.500 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2000-10-04 0 1.500 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2000-10-03 0 1.500 - 1.500 - - 0 0 - 0.116 - 0.116 - - 0 - -0.33%
2000-09-29 0 1.505 - 1.530 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
2000-09-28 0 1.550 - 1.550 1.550 1.550 5,000 7,750 1.5500 0.116 - 0.116 0.116 0.116 66,562 0.1164 1.31%
2000-09-27 0 1.530 1.530 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
2000-09-26 0 1.530 - 1.530 1.530 1.530 2,500 3,825 1.5300 0.115 - 0.115 0.115 0.115 33,281 0.1149 2.00%
2000-09-25 0 1.500 - 1.530 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2000-09-22 0 1.500 - - 1.500 1.500 10,000 15,000 1.5000 0.113 - - 0.113 0.113 133,125 0.1127 1.35%
2000-09-21 0 1.480 1.440 1.520 - - 0 0 - 0.111 0.108 0.114 - - 0 - 0.00%
2000-09-20 0 1.480 - 1.510 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-09-19 0 1.480 - 1.520 - - 0 0 - 0.111 - 0.114 - - 0 - 0.00%
2000-09-18 0 1.480 - 1.510 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-09-15 0 1.480 1.440 1.520 - - 0 0 - 0.111 0.108 0.114 - - 0 - 0.00%
2000-09-14 0 1.480 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-09-12 0 1.480 1.480 - 1.460 1.460 105,000 153,300 1.4600 0.111 0.111 - 0.110 0.110 1,397,809 0.1097 2.07%
2000-09-11 0 1.450 1.450 1.460 - - 0 0 - 0.109 0.109 0.110 - - 0 - 1.40%
2000-09-08 0 1.430 - 1.460 - - 0 0 - 0.107 - 0.110 - - 0 - 0.00%
2000-09-07 0 1.430 1.430 1.460 1.430 1.430 2,500 3,575 1.4300 0.107 0.107 0.110 0.107 0.107 33,281 0.1074 -0.69%
2000-09-06 0 1.440 1.410 1.440 - - 0 0 - 0.108 0.106 0.108 - - 0 - -1.37%
2000-09-05 0 1.460 - 1.460 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2000-09-04 0 1.460 - 1.460 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2000-09-01 0 1.460 - 1.460 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2000-08-31 0 1.460 - 1.460 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2000-08-30 0 1.460 - 1.460 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2000-08-29 0 1.460 - 1.460 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2000-08-28 0 1.460 - 1.460 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2000-08-25 0 1.460 - 1.460 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2000-08-24 0 1.460 1.440 1.460 1.460 1.460 100,000 146,000 1.4600 0.110 0.108 0.110 0.110 0.110 1,331,247 0.1097 2.10%
2000-08-23 0 1.430 1.430 1.450 1.430 1.430 20,000 28,600 1.4300 0.107 0.107 0.109 0.107 0.107 266,249 0.1074 1.42%
2000-08-22 0 1.410 - 1.460 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-08-21 0 1.410 - 1.460 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-08-18 0 1.410 - 1.460 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-08-17 0 1.410 - 1.460 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-08-16 0 1.410 - 1.460 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-08-15 0 1.410 - 1.460 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-08-14 0 1.410 - 1.460 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-08-11 0 1.410 - 1.460 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-08-10 0 1.410 1.410 1.460 - - 0 0 - 0.106 0.106 0.110 - - 0 - 0.00%
2000-08-09 0 1.410 1.370 1.460 - - 0 0 - 0.106 0.103 0.110 - - 0 - 0.00%
2000-08-08 0 1.410 1.370 1.460 - - 0 0 - 0.106 0.103 0.110 - - 0 - 0.00%
2000-08-07 0 1.410 - 1.460 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-08-04 0 1.410 1.370 1.460 - - 0 0 - 0.106 0.103 0.110 - - 0 - 0.00%
2000-08-03 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-08-02 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-08-01 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-31 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-28 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-27 0 1.410 1.370 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2000-07-26 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-25 0 1.410 1.370 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2000-07-24 0 1.410 1.370 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2000-07-21 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-20 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-19 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-18 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-17 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-14 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-13 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-12 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-11 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-10 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-07 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-06 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-05 0 1.410 1.370 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2000-07-04 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-07-03 0 1.410 1.370 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2000-06-30 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-06-29 0 1.410 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2000-06-28 0 1.410 1.370 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2000-06-27 0 1.410 1.410 - 1.400 1.400 20,000 28,000 1.4000 0.106 0.106 - 0.105 0.105 266,249 0.1052 0.71%
2000-06-26 0 1.400 1.380 - - - 0 0 - 0.105 0.104 - - - 0 - 0.00%
2000-06-23 0 1.400 1.360 - 1.400 1.420 10,000 14,100 1.4100 0.105 0.102 - 0.105 0.107 133,125 0.1059 -4.11%
2000-06-22 0 1.460 1.420 1.500 1.460 1.500 22,500 33,650 1.4956 0.110 0.107 0.113 0.110 0.113 299,530 0.1123 1.39%
2000-06-21 0 1.510 1.470 1.540 - - 0 0 - 0.108 0.105 0.110 - - 0 - 0.00%
2000-06-20 0 1.510 1.470 1.540 - - 0 0 - 0.108 0.105 0.110 - - 0 - 0.00%
2000-06-19 0 1.510 - 1.530 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2000-06-16 0 1.510 - 1.540 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2000-06-15 0 1.510 - 1.540 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2000-06-14 0 1.510 - 1.540 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2000-06-13 0 1.510 - 1.550 - - 0 0 - 0.108 - 0.111 - - 0 - 0.00%
2000-06-12 0 1.510 - 1.540 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2000-06-09 0 1.510 - 1.550 - - 0 0 - 0.108 - 0.111 - - 0 - 0.00%
2000-06-08 0 1.510 - 1.550 - - 0 0 - 0.108 - 0.111 - - 0 - 0.00%
2000-06-07 0 1.510 - 1.540 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2000-06-05 0 1.510 - 1.540 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2000-06-02 0 1.510 - 1.530 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2000-06-01 0 1.510 - 1.540 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2000-05-31 0 1.510 1.470 1.550 1.510 1.510 20,000 30,200 1.5100 0.108 0.105 0.111 0.108 0.108 279,192 0.1082 -2.58%
2000-05-30 0 1.550 - 1.550 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2000-05-29 0 1.550 - 1.550 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2000-05-26 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-25 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-24 0 1.550 - 1.560 - - 0 0 - 0.111 - 0.112 - - 0 - 0.00%
2000-05-23 0 1.550 - 1.570 - - 0 0 - 0.111 - 0.112 - - 0 - 0.00%
2000-05-22 0 1.550 - 1.570 - - 0 0 - 0.111 - 0.112 - - 0 - 0.00%
2000-05-19 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-18 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-17 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-16 0 1.550 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-05-15 0 1.550 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-05-12 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-10 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-09 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-08 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-05 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-04 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-03 0 1.550 - 1.580 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2000-05-02 0 1.550 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-04-28 0 1.550 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-04-27 0 1.550 - 1.550 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2000-04-26 0 1.550 - 1.550 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2000-04-25 0 1.550 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-04-20 0 1.550 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-04-19 0 1.550 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-04-18 0 1.550 - 1.590 - - 0 0 - 0.111 - 0.114 - - 0 - 0.00%
2000-04-17 0 1.550 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2000-04-14 0 1.550 - 1.550 - - 0 0 - 0.111 - 0.111 - - 0 - -2.52%
2000-04-13 0 1.590 - 1.590 - - 0 0 - 0.114 - 0.114 - - 0 - -0.62%
2000-04-12 0 1.600 - 1.600 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-04-11 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-04-10 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-04-07 0 1.600 - 1.600 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-04-06 0 1.600 - 1.600 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-04-05 0 1.600 - 1.600 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-04-03 0 1.600 - 1.600 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-03-31 0 1.600 - 1.600 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-03-30 0 1.600 - 1.600 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-03-29 0 1.600 - 1.600 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-03-28 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-03-27 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-03-24 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-03-23 0 1.600 - 1.640 - - 0 0 - 0.115 - 0.117 - - 0 - 0.00%
2000-03-22 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-03-21 0 1.600 - 1.600 1.600 1.600 30,000 48,000 1.6000 0.115 - 0.115 0.115 0.115 418,788 0.1146 0.63%
2000-03-20 0 1.590 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-03-17 0 1.590 1.580 1.600 1.590 1.600 20,000 31,900 1.5950 0.114 0.113 0.115 0.114 0.115 279,192 0.1143 0.63%
2000-03-16 0 1.580 1.570 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2000-03-15 0 1.580 1.560 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2000-03-14 0 1.580 1.560 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2000-03-13 0 1.580 1.580 - 1.580 1.580 5,000 7,900 1.5800 0.113 0.113 - 0.113 0.113 69,798 0.1132 -1.25%
2000-03-10 0 1.600 1.600 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
2000-03-09 0 1.600 1.600 1.640 - - 0 0 - 0.115 0.115 0.117 - - 0 - 0.00%
2000-03-08 0 1.600 1.600 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
2000-03-07 0 1.600 1.600 1.640 - - 2,499 3,873 1.5498 0.115 0.115 0.117 - - 34,885 0.1110 0.00%
2000-03-06 0 1.600 1.600 1.640 1.600 1.600 12,500 20,000 1.6000 0.115 0.115 0.117 0.115 0.115 174,495 0.1146 0.00%
2000-03-03 0 1.600 - - 1.600 1.600 10,000 16,000 1.6000 0.115 - - 0.115 0.115 139,596 0.1146 0.00%
2000-03-02 0 1.600 - 1.630 - - 0 0 - 0.115 - 0.117 - - 0 - 0.00%
2000-03-01 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-02-29 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-02-28 0 1.600 - 1.600 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-02-25 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-02-24 0 1.600 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2000-02-23 0 1.600 1.580 - 1.600 1.600 50,000 80,000 1.6000 0.115 0.113 - 0.115 0.115 697,980 0.1146 1.91%
2000-02-22 0 1.570 1.370 - - - 0 0 - 0.112 0.098 - - - 0 - 0.00%
2000-02-21 0 1.570 1.550 - 1.570 1.570 50,000 78,500 1.5700 0.112 0.111 - 0.112 0.112 697,980 0.1125 10.56%
2000-02-18 0 1.420 1.420 - - - 0 0 - 0.102 0.102 - - - 0 - 2.90%
2000-02-17 0 1.380 1.360 - - - 0 0 - 0.099 0.097 - - - 0 - 0.00%
2000-02-16 0 1.380 1.360 - - - 0 0 - 0.099 0.097 - - - 0 - 0.00%
2000-02-15 0 1.380 1.380 - - - 0 0 - 0.099 0.099 - - - 0 - 0.00%
2000-02-14 0 1.380 1.360 - - - 0 0 - 0.099 0.097 - - - 0 - 0.00%
2000-02-11 0 1.380 1.380 - - - 0 0 - 0.099 0.099 - - - 0 - 1.47%
2000-02-10 0 1.360 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-02-09 0 1.360 1.360 - 1.350 1.350 2,500 3,375 1.3500 0.097 0.097 - 0.097 0.097 34,899 0.0967 -2.16%
2000-02-08 0 1.390 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-02-03 0 1.390 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-02-02 0 1.390 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-02-01 0 1.390 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-01-31 0 1.390 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-01-28 0 1.390 1.350 1.390 1.390 1.390 30,000 41,700 1.3900 0.100 0.097 0.100 0.100 0.100 418,788 0.0996 -0.71%
2000-01-27 0 1.400 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-01-26 0 1.400 1.400 - - - 0 0 - 0.100 0.100 - - - 0 - 3.70%
2000-01-25 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-24 0 1.350 1.320 - - - 0 0 - 0.097 0.095 - - - 0 - 0.00%
2000-01-21 0 1.350 1.320 - - - 0 0 - 0.097 0.095 - - - 0 - 0.00%
2000-01-20 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-19 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-18 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-17 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-14 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-13 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-12 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-11 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-10 0 1.350 1.320 - - - 0 0 - 0.097 0.095 - - - 0 - 0.00%
2000-01-07 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-06 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-05 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-04 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-01-03 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-30 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-29 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-28 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-24 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-23 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-22 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-21 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-20 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-17 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-16 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-15 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-14 0 1.350 1.350 - 1.350 1.350 2,500 3,375 1.3500 0.097 0.097 - 0.097 0.097 34,899 0.0967 0.00%
1999-12-13 0 1.350 - 1.350 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
1999-12-10 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-09 0 1.350 1.310 - - - 0 0 - 0.097 0.094 - - - 0 - 0.00%
1999-12-08 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-07 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-06 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-03 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-02 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-12-01 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-11-30 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-11-29 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-11-26 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-11-25 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-11-24 0 1.350 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-11-23 0 1.350 - - 1.350 1.350 20,000 27,000 1.3500 0.097 - - 0.097 0.097 279,192 0.0967 -1.82%
1999-11-22 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-19 0 1.375 1.370 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
1999-11-18 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-17 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-16 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-15 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-12 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-11 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-10 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-09 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-08 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-05 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-04 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-03 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-02 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-11-01 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-29 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-28 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-27 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-26 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-25 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-22 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-21 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-20 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-19 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-15 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-14 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-13 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-12 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-11 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-08 0 1.375 1.330 - - - 0 0 - 0.098 0.095 - - - 0 - 0.00%
1999-10-07 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-06 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-10-05 0 1.375 1.330 - - - 0 0 - 0.098 0.095 - - - 0 - 0.00%
1999-10-04 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-09-30 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-09-29 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-09-28 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-09-27 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-09-24 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-09-23 0 1.375 - - - - 0 0 - 0.098 - - - - 0 - -0.00%
1999-09-22 0 1.450 - 1.490 - - 0 0 - 0.098 - 0.101 - - 0 - 0.00%
1999-09-21 0 1.450 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-09-20 0 1.450 1.410 - - - 0 0 - 0.098 0.096 - - - 0 - 0.00%
1999-09-17 0 1.450 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-09-15 0 1.450 1.410 - - - 0 0 - 0.098 0.096 - - - 0 - 0.00%
1999-09-14 0 1.450 1.440 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
1999-09-13 0 1.450 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-09-10 0 1.450 1.450 - - - 0 0 - 0.098 0.098 - - - 0 - 2.84%
1999-09-09 0 1.410 1.370 - - - 0 0 - 0.096 0.093 - - - 0 - 0.00%
1999-09-08 0 1.410 1.370 - 1.410 1.410 5,000 7,050 1.4100 0.096 0.093 - 0.096 0.096 73,605 0.0958 -2.76%
1999-09-07 0 1.450 1.450 - 1.440 1.450 15,000 21,650 1.4433 0.098 0.098 - 0.098 0.098 220,815 0.0980 -2.03%
1999-09-06 0 1.480 - 1.480 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
1999-09-03 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-09-02 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-09-01 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-31 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-30 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-27 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-26 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-25 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-24 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-23 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-20 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-19 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-18 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-17 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-16 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-13 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-08-12 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-08-11 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-08-10 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-08-09 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-08-06 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-08-05 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-08-04 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-08-03 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-08-02 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-30 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-29 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-28 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-27 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-26 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-23 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-07-22 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-21 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-20 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-19 0 1.480 - 1.500 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1999-07-16 0 1.480 - 1.490 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
1999-07-15 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-07-14 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-07-13 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-07-12 0 1.480 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1999-07-09 0 1.480 1.480 - - - 0 0 - 0.101 0.101 - - - 0 - 2.78%
1999-07-08 0 1.440 1.440 - - - 0 0 - 0.098 0.098 - - - 0 - 2.13%
1999-07-07 0 1.410 1.410 - - - 0 0 - 0.096 0.096 - - - 0 - 0.71%
1999-07-06 0 1.400 1.400 - - - 0 0 - 0.095 0.095 - - - 0 - 2.19%
1999-07-05 0 1.370 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1999-07-02 0 1.370 1.330 - - - 0 0 - 0.093 0.090 - - - 0 - 0.00%
1999-06-30 0 1.370 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1999-06-29 0 1.370 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1999-06-28 0 1.370 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1999-06-25 0 1.370 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1999-06-24 0 1.370 1.370 - - - 0 0 - 0.093 0.093 - - - 0 - 0.00%
1999-06-23 0 1.370 1.370 - - - 0 0 - 0.093 0.093 - - - 0 - 0.00%
1999-06-22 0 1.370 - - - - 0 0 - 0.093 - - - - 0 - -0.00%
1999-06-21 0 1.450 1.450 - - - 0 0 - 0.093 0.093 - - - 0 - 5.07%
1999-06-17 0 1.380 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-06-16 0 1.380 1.380 - - - 0 0 - 0.089 0.089 - - - 0 - 3.76%
1999-06-15 0 1.330 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-06-14 0 1.330 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-06-11 0 1.330 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-06-10 0 1.330 1.330 - - - 0 0 - 0.085 0.085 - - - 0 - 3.10%
1999-06-09 0 1.290 1.260 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
1999-06-08 0 1.290 1.250 - - - 0 0 - 0.083 0.080 - - - 0 - 0.00%
1999-06-07 0 1.290 1.290 - - - 0 0 - 0.083 0.083 - - - 0 - 0.78%
1999-06-04 0 1.280 1.240 - - - 0 0 - 0.082 0.080 - - - 0 - 0.00%
1999-06-03 0 1.280 1.280 - 1.240 1.280 15,000 18,800 1.2533 0.082 0.082 - 0.080 0.082 233,710 0.0804 0.00%
1999-06-02 0 1.280 - 1.320 1.280 1.280 2,500 3,200 1.2800 0.082 - 0.085 0.082 0.082 38,952 0.0822 -8.57%
1999-06-01 0 1.400 - 1.400 - - 0 0 - 0.090 - 0.090 - - 0 - -4.11%
1999-05-31 0 1.460 - 1.460 - - 0 0 - 0.094 - 0.094 - - 0 - -2.67%
1999-05-28 0 1.500 - 1.500 - - 0 0 - 0.096 - 0.096 - - 0 - -4.46%
1999-05-27 0 1.570 - 1.570 - - 0 0 - 0.101 - 0.101 - - 0 - -0.63%
1999-05-26 0 1.580 - 1.580 - - 0 0 - 0.101 - 0.101 - - 0 - -0.63%
1999-05-25 0 1.590 - 1.590 - - 0 0 - 0.102 - 0.102 - - 0 - -0.62%
1999-05-24 0 1.600 - 1.600 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
1999-05-21 0 1.600 - 1.600 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
1999-05-20 0 1.600 - 1.600 - - 0 0 - 0.103 - 0.103 - - 0 - -1.23%
1999-05-19 0 1.620 - 1.620 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1999-05-18 0 1.620 - 1.660 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1999-05-17 0 1.620 - 1.660 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1999-05-14 0 1.620 - 1.660 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1999-05-13 0 1.620 1.580 1.660 - - 0 0 - 0.104 0.101 0.107 - - 0 - 0.00%
1999-05-12 0 1.620 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
1999-05-11 0 1.620 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
1999-05-10 0 1.620 - 1.660 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1999-05-07 0 1.620 - 1.660 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1999-05-06 0 1.620 1.580 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
1999-05-05 0 1.620 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
1999-05-04 0 1.620 - 1.660 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1999-05-03 0 1.620 - 1.660 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1999-04-30 0 1.620 - 1.660 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1999-04-29 0 1.620 - 1.690 - - 0 0 - 0.104 - 0.108 - - 0 - 0.00%
1999-04-28 0 1.620 1.220 1.840 1.270 1.800 125,000 204,125 1.6330 0.104 0.078 0.118 0.082 0.116 1,947,582 0.1048 45.95%
1999-04-27 0 1.110 1.110 - - - 0 0 - 0.071 0.071 - - - 0 - 11.00%
1999-04-26 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-23 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-22 0 1.000 0.960 - - - 0 0 - 0.064 0.062 - - - 0 - 0.00%
1999-04-21 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-20 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-19 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-16 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-15 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-14 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-13 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-12 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-09 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-08 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-07 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-04-01 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-31 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-30 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-29 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-26 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-25 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-24 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-23 0 1.000 0.960 - - - 0 0 - 0.064 0.062 - - - 0 - 0.00%
1999-03-22 0 1.000 1.000 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1999-03-19 0 1.000 0.980 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1999-03-18 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-17 0 1.000 - - - - 2,500 2,500 1.0000 0.064 - - - - 38,952 0.0642 0.00%
1999-03-16 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-15 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-12 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-11 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-10 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-09 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-08 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-05 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-04 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-03 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-03-02 0 1.000 - - 1.000 1.100 5,000 5,250 1.0500 0.064 - - 0.064 0.071 77,903 0.0674 0.00%
1999-03-01 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-02-26 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-02-25 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-02-24 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-02-23 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-02-22 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-02-19 0 1.000 1.000 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1999-02-15 0 1.000 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-02-12 0 1.000 - 1.000 - - 0 0 - 0.064 - 0.064 - - 0 - -9.09%
1999-02-11 0 1.100 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1999-02-10 0 1.100 1.100 - 1.000 1.000 5,000 5,000 1.0000 0.071 0.071 - 0.064 0.064 77,903 0.0642 10.00%
1999-02-09 0 1.000 1.000 - 1.000 1.000 2,500 2,500 1.0000 0.064 0.064 - 0.064 0.064 38,952 0.0642 -9.09%
1999-02-08 0 1.100 1.100 - - - 0 0 - 0.071 0.071 - - - 0 - 10.00%
1999-02-05 0 1.000 1.000 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1999-02-04 0 1.000 1.000 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1999-02-03 0 1.000 1.000 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1999-02-02 0 1.000 1.000 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1999-02-01 0 1.000 1.000 - 1.000 1.000 2,500 2,500 1.0000 0.064 0.064 - 0.064 0.064 38,952 0.0642 -24.24%
1999-01-29 0 1.320 1.000 - - - 0 0 - 0.085 0.064 - - - 0 - 0.00%
1999-01-28 0 1.320 1.320 1.330 - - 0 0 - 0.085 0.085 0.085 - - 0 - 2.33%
1999-01-27 0 1.290 1.000 - - - 0 0 - 0.083 0.064 - - - 0 - 0.00%
1999-01-26 0 1.290 1.000 - - - 0 0 - 0.083 0.064 - - - 0 - 0.00%
1999-01-25 0 1.290 1.000 - - - 0 0 - 0.083 0.064 - - - 0 - 0.00%
1999-01-22 0 1.290 1.000 - - - 0 0 - 0.083 0.064 - - - 0 - 0.00%
1999-01-21 0 1.290 1.000 - - - 0 0 - 0.083 0.064 - - - 0 - 0.00%
1999-01-20 0 1.290 1.000 - - - 0 0 - 0.083 0.064 - - - 0 - 0.00%
1999-01-19 0 1.290 1.100 1.330 - - 0 0 - 0.083 0.071 0.085 - - 0 - 0.00%
1999-01-18 0 1.290 1.290 - - - 0 0 - 0.083 0.083 - - - 0 - 2.38%
1999-01-15 0 1.260 1.000 1.300 - - 0 0 - 0.081 0.064 0.083 - - 0 - 0.00%
1999-01-14 0 1.260 1.000 - - - 0 0 - 0.081 0.064 - - - 0 - 0.00%
1999-01-13 0 1.260 1.000 - - - 0 0 - 0.081 0.064 - - - 0 - 0.00%
1999-01-12 0 1.260 1.000 - - - 0 0 - 0.081 0.064 - - - 0 - 0.00%
1999-01-11 0 1.260 1.000 1.300 - - 0 0 - 0.081 0.064 0.083 - - 0 - 0.00%
1999-01-08 0 1.260 1.000 - - - 0 0 - 0.081 0.064 - - - 0 - 0.00%
1999-01-07 0 1.260 1.000 - - - 0 0 - 0.081 0.064 - - - 0 - 0.00%
1999-01-06 0 1.260 1.000 - - - 0 0 - 0.081 0.064 - - - 0 - 0.00%
1999-01-05 0 1.260 1.260 - - - 0 0 - 0.081 0.081 - - - 0 - 0.80%
1999-01-04 0 1.250 1.050 1.290 - - 0 0 - 0.080 0.067 0.083 - - 0 - 0.00%
1998-12-31 0 1.250 1.250 1.270 - - 0 0 - 0.080 0.080 0.082 - - 0 - 1.63%
1998-12-30 0 1.230 1.230 - - - 0 0 - 0.079 0.079 - - - 0 - 0.82%
1998-12-29 0 1.220 1.000 - - - 0 0 - 0.078 0.064 - - - 0 - 0.00%
1998-12-28 0 1.220 1.000 - - - 0 0 - 0.078 0.064 - - - 0 - 0.00%
1998-12-24 0 1.220 1.220 - - - 0 0 - 0.078 0.078 - - - 0 - 3.39%
1998-12-23 0 1.180 1.050 - - - 0 0 - 0.076 0.067 - - - 0 - 0.00%
1998-12-22 0 1.180 1.050 - - - 0 0 - 0.076 0.067 - - - 0 - 0.00%
1998-12-21 0 1.180 1.050 - - - 0 0 - 0.076 0.067 - - - 0 - 0.00%
1998-12-18 0 1.180 1.050 - - - 0 0 - 0.076 0.067 - - - 0 - 0.00%
1998-12-17 0 1.180 1.050 - - - 0 0 - 0.076 0.067 - - - 0 - 0.00%
1998-12-16 0 1.180 1.050 1.220 - - 0 0 - 0.076 0.067 0.078 - - 0 - 0.00%
1998-12-15 0 1.180 1.180 - - - 0 0 - 0.076 0.076 - - - 0 - 1.72%
1998-12-14 0 1.160 1.050 - - - 0 0 - 0.074 0.067 - - - 0 - 0.00%
1998-12-11 0 1.160 1.050 - - - 0 0 - 0.074 0.067 - - - 0 - 0.00%
1998-12-10 0 1.160 1.050 - - - 0 0 - 0.074 0.067 - - - 0 - 0.00%
1998-12-09 0 1.160 1.050 1.200 - - 0 0 - 0.074 0.067 0.077 - - 0 - 0.00%
1998-12-08 0 1.160 1.050 - - - 0 0 - 0.074 0.067 - - - 0 - 0.00%
1998-12-07 0 1.160 1.050 - - - 0 0 - 0.074 0.067 - - - 0 - 0.00%
1998-12-04 0 1.160 1.050 - - - 0 0 - 0.074 0.067 - - - 0 - 0.00%
1998-12-03 0 1.160 1.050 - - - 0 0 - 0.074 0.067 - - - 0 - 0.00%
1998-12-02 0 1.160 1.050 - - - 0 0 - 0.074 0.067 - - - 0 - 0.00%
1998-12-01 0 1.160 1.050 1.200 - - 0 0 - 0.074 0.067 0.077 - - 0 - 0.00%
1998-11-30 0 1.160 1.000 - - - 0 0 - 0.074 0.064 - - - 0 - 0.00%
1998-11-27 0 1.160 1.050 1.200 - - 0 0 - 0.074 0.067 0.077 - - 0 - 0.00%
1998-11-26 0 1.160 1.160 - - - 0 0 - 0.074 0.074 - - - 0 - 1.75%
1998-11-25 0 1.140 1.060 - - - 0 0 - 0.073 0.068 - - - 0 - 0.00%
1998-11-24 0 1.140 1.000 - - - 0 0 - 0.073 0.064 - - - 0 - 0.00%
1998-11-23 0 1.140 1.000 - - - 0 0 - 0.073 0.064 - - - 0 - 0.00%
1998-11-20 0 1.140 1.000 - - - 0 0 - 0.073 0.064 - - - 0 - 0.00%
1998-11-19 0 1.140 1.000 - - - 0 0 - 0.073 0.064 - - - 0 - 0.00%
1998-11-18 0 1.140 1.000 - - - 0 0 - 0.073 0.064 - - - 0 - 0.00%
1998-11-17 0 1.140 1.000 - - - 0 0 - 0.073 0.064 - - - 0 - 0.00%
1998-11-16 0 1.140 1.000 - - - 0 0 - 0.073 0.064 - - - 0 - 0.00%
1998-11-13 0 1.140 1.000 - - - 0 0 - 0.073 0.064 - - - 0 - 0.00%
1998-11-12 0 1.140 1.140 - - - 0 0 - 0.073 0.073 - - - 0 - 1.79%
1998-11-11 0 1.120 1.000 1.160 - - 0 0 - 0.072 0.064 0.074 - - 0 - 0.00%
1998-11-10 0 1.120 1.120 - - - 0 0 - 0.072 0.072 - - - 0 - 1.82%
1998-11-09 0 1.100 1.100 - - - 0 0 - 0.071 0.071 - - - 0 - 1.85%
1998-11-06 0 1.080 1.000 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
1998-11-05 0 1.080 1.040 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
1998-11-04 0 1.080 1.040 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
1998-11-03 0 1.080 1.000 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
1998-11-02 0 1.080 1.040 - 1.080 1.080 30,000 32,400 1.0800 0.069 0.067 - 0.069 0.069 467,420 0.0693 0.00%
1998-10-30 0 1.080 1.080 - - - 0 0 - 0.069 0.069 - - - 0 - 0.93%
1998-10-29 0 1.070 1.070 - - - 0 0 - 0.069 0.069 - - - 0 - 0.94%
1998-10-27 0 1.060 1.020 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
1998-10-26 0 1.060 1.050 - - - 0 0 - 0.068 0.067 - - - 0 - 0.00%
1998-10-23 0 1.060 1.060 1.100 - - 0 0 - 0.068 0.068 0.071 - - 0 - 6.00%
1998-10-22 0 1.000 0.960 - - - 0 0 - 0.064 0.062 - - - 0 - 0.00%
1998-10-21 0 1.000 - - 1.000 1.000 25,000 25,000 1.0000 0.064 - - 0.064 0.064 389,516 0.0642 -8.26%
1998-10-20 0 1.090 1.000 - - - 0 0 - 0.070 0.064 - - - 0 - 0.00%
1998-10-19 0 1.090 1.000 - - - 0 0 - 0.070 0.064 - - - 0 - 0.00%
1998-10-16 0 1.090 1.000 1.090 1.090 1.090 30,000 32,700 1.0900 0.070 0.064 0.070 0.070 0.070 467,420 0.0700 3.32%
1998-10-15 0 1.055 1.000 - - - 0 0 - 0.068 0.064 - - - 0 - 0.00%
1998-10-14 0 1.055 1.020 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
1998-10-13 0 1.055 1.010 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
1998-10-12 0 1.055 1.010 1.090 - - 0 0 - 0.068 0.065 0.070 - - 0 - 0.00%
1998-10-09 0 1.055 1.000 - - - 0 0 - 0.068 0.064 - - - 0 - 0.00%
1998-10-08 0 1.055 1.000 - - - 0 0 - 0.068 0.064 - - - 0 - -0.00%
1998-10-07 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-10-05 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-30 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-29 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-28 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-25 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-24 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-23 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-22 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-21 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-18 0 1.080 1.000 - - - 0 0 - 0.068 0.063 - - - 0 - 0.00%
1998-09-17 0 1.080 1.080 - - - 0 0 - 0.068 0.068 - - - 0 - 3.85%
1998-09-16 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-15 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-14 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-11 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-10 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-09 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-08 0 1.040 1.010 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-07 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-04 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-03 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-02 0 1.040 1.010 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-09-01 0 1.040 1.000 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1998-08-31 0 1.040 1.040 - 1.040 1.040 20,000 20,800 1.0400 0.065 0.065 - 0.065 0.065 318,997 0.0652 -3.70%
1998-08-28 0 1.080 1.040 - 1.080 1.110 20,000 21,900 1.0950 0.068 0.065 - 0.068 0.070 318,997 0.0687 -2.70%
1998-08-27 0 1.110 1.110 - 1.110 1.110 10,000 11,100 1.1100 0.070 0.070 - 0.070 0.070 159,499 0.0696 0.00%
1998-08-26 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-25 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-24 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-21 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-20 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-19 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-18 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-14 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-13 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-12 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-11 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-10 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-07 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-06 0 1.110 1.110 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-05 0 1.110 1.110 - 1.110 1.110 5,000 5,550 1.1100 0.070 0.070 - 0.070 0.070 79,749 0.0696 -5.93%
1998-08-04 0 1.180 1.110 1.220 - - 0 0 - 0.074 0.070 0.076 - - 0 - 0.00%
1998-08-03 0 1.180 1.110 - - - 0 0 - 0.074 0.070 - - - 0 - 0.00%
1998-07-31 0 1.180 1.180 - 1.110 1.110 50,000 55,500 1.1100 0.074 0.074 - 0.070 0.070 797,493 0.0696 -1.67%
1998-07-30 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 0.075 0.075 - 0.075 0.075 159,499 0.0752 4.35%
1998-07-29 0 1.150 1.110 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
1998-07-28 0 1.150 1.150 - 1.110 1.110 20,000 22,200 1.1100 0.072 0.072 - 0.070 0.070 318,997 0.0696 -7.26%
1998-07-27 0 1.240 1.240 - - - 0 0 - 0.078 0.078 - - - 0 - 3.33%
1998-07-24 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-23 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-22 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-21 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-20 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-17 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-16 0 1.200 1.180 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
1998-07-15 0 1.200 1.180 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
1998-07-14 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-13 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-10 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-09 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-08 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-07 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-06 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-03 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-07-02 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-30 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-29 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-26 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-25 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-24 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-23 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-22 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-19 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-18 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-17 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-16 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-15 0 1.200 1.110 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1998-06-12 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-06-11 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-06-10 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-06-09 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-06-08 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-06-05 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-06-04 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-06-03 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-06-02 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-06-01 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-29 0 1.220 - - - - 2,500 3,000 1.2000 0.075 - - - - 40,539 0.0740 0.00%
1998-05-28 0 1.220 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-05-27 0 1.220 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-05-26 0 1.220 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-05-25 0 1.220 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-05-22 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-21 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-20 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-19 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-18 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-15 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-14 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-13 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-12 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-11 0 1.220 1.110 1.260 - - 0 0 - 0.075 0.068 0.078 - - 0 - 0.00%
1998-05-08 0 1.220 1.110 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
1998-05-07 0 1.220 1.160 1.220 - - 0 0 - 0.075 0.072 0.075 - - 0 - -11.59%
1998-05-06 0 1.380 1.110 - - - 0 0 - 0.085 0.068 - - - 0 - 0.00%
1998-05-05 0 1.380 1.110 - - - 0 0 - 0.085 0.068 - - - 0 - 0.00%
1998-05-04 0 1.380 1.110 - - - 0 0 - 0.085 0.068 - - - 0 - 0.00%
1998-05-01 0 1.380 1.120 1.400 - - 0 0 - 0.085 0.069 0.086 - - 0 - 0.00%
1998-04-30 0 1.380 1.300 1.420 - - 0 0 - 0.085 0.080 0.088 - - 0 - 0.00%
1998-04-29 0 1.380 1.300 - - - 0 0 - 0.085 0.080 - - - 0 - 0.00%
1998-04-28 0 1.380 1.110 - - - 0 0 - 0.085 0.068 - - - 0 - 0.00%
1998-04-27 0 1.380 1.110 - - - 0 0 - 0.085 0.068 - - - 0 - 0.00%
1998-04-24 0 1.380 1.110 - - - 0 0 - 0.085 0.068 - - - 0 - 0.00%
1998-04-23 0 1.380 1.180 - - - 0 0 - 0.085 0.073 - - - 0 - 0.00%
1998-04-22 0 1.380 1.110 - - - 0 0 - 0.085 0.068 - - - 0 - 0.00%
1998-04-21 0 1.380 1.110 - - - 0 0 - 0.085 0.068 - - - 0 - 0.00%
1998-04-20 0 1.380 1.110 - - - 0 0 - 0.085 0.068 - - - 0 - 0.00%
1998-04-17 0 1.380 1.110 1.420 - - 0 0 - 0.085 0.068 0.088 - - 0 - 0.00%
1998-04-16 0 1.380 1.380 - - - 0 0 - 0.085 0.085 - - - 0 - 2.99%
1998-04-15 0 1.340 1.340 1.350 - - 0 0 - 0.083 0.083 0.083 - - 0 - 2.29%
1998-04-14 0 1.310 1.310 - - - 0 0 - 0.081 0.081 - - - 0 - 3.15%
1998-04-09 0 1.270 1.230 - 1.270 1.270 5,000 6,350 1.2700 0.078 0.076 - 0.078 0.078 81,078 0.0783 10.43%
1998-04-08 0 1.150 1.110 - - - 0 0 - 0.071 0.068 - - - 0 - 0.00%
1998-04-07 0 1.150 1.150 - 1.130 1.130 5,000 5,650 1.1300 0.071 0.071 - 0.070 0.070 81,078 0.0697 3.60%
1998-04-03 0 1.110 1.110 - - - 0 0 - 0.068 0.068 - - - 0 - 0.00%
1998-04-02 0 1.110 1.110 - 1.080 1.090 20,000 21,700 1.0850 0.068 0.068 - 0.067 0.067 324,314 0.0669 -18.38%
1998-04-01 0 1.360 1.180 - - - 0 0 - 0.084 0.073 - - - 0 - 0.00%
1998-03-31 0 1.360 1.360 - 1.190 1.320 5,000 6,275 1.2550 0.084 0.084 - 0.073 0.081 81,078 0.0774 2.26%
1998-03-30 0 1.330 1.180 - - - 0 0 - 0.082 0.073 - - - 0 - 0.00%
1998-03-27 0 1.330 1.180 - - - 0 0 - 0.082 0.073 - - - 0 - 0.00%
1998-03-26 0 1.330 1.180 - - - 0 0 - 0.082 0.073 - - - 0 - 0.00%
1998-03-25 0 1.330 1.180 - - - 0 0 - 0.082 0.073 - - - 0 - 0.00%
1998-03-24 0 1.330 1.180 - - - 0 0 - 0.082 0.073 - - - 0 - 0.00%
1998-03-23 0 1.330 1.180 - - - 0 0 - 0.082 0.073 - - - 0 - 0.00%
1998-03-20 0 1.330 1.180 - - - 0 0 - 0.082 0.073 - - - 0 - 0.00%
1998-03-19 0 1.330 1.180 - - - 0 0 - 0.082 0.073 - - - 0 - 0.00%
1998-03-18 0 1.330 1.190 1.370 - - 0 0 - 0.082 0.073 0.084 - - 0 - 0.00%
1998-03-17 0 1.330 1.190 - 1.330 1.340 10,000 13,350 1.3350 0.082 0.073 - 0.082 0.083 162,157 0.0823 -0.75%
1998-03-16 0 1.340 1.190 1.350 - - 0 0 - 0.083 0.073 0.083 - - 0 - 0.00%
1998-03-13 0 1.340 1.230 1.340 1.340 1.340 5,000 6,700 1.3400 0.083 0.076 0.083 0.083 0.083 81,078 0.0826 3.08%
1998-03-12 0 1.300 1.230 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
1998-03-11 0 1.300 1.260 - 1.260 1.300 32,500 41,450 1.2754 0.080 0.078 - 0.078 0.080 527,010 0.0787 -2.99%
1998-03-10 0 1.340 1.300 - - - 0 0 - 0.083 0.080 - - - 0 - 0.00%
1998-03-09 0 1.340 1.300 - - - 1 1 1.0000 0.083 0.080 - - - 16 0.0617 0.00%
1998-03-06 0 1.340 1.310 - 1.340 1.340 10,000 13,400 1.3400 0.083 0.081 - 0.083 0.083 162,157 0.0826 -3.60%
1998-03-05 0 1.390 1.340 - - - 0 0 - 0.086 0.083 - - - 0 - 0.00%
1998-03-04 0 1.390 1.340 - - - 0 0 - 0.086 0.083 - - - 0 - 0.00%
1998-03-03 0 1.390 1.340 1.430 - - 0 0 - 0.086 0.083 0.088 - - 0 - 0.00%
1998-03-02 0 1.390 1.340 1.470 1.390 1.390 10,000 13,900 1.3900 0.086 0.083 0.091 0.086 0.086 162,157 0.0857 -2.80%
1998-02-27 0 1.430 1.390 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
1998-02-26 0 1.430 1.390 1.430 1.430 1.470 20,000 29,000 1.4500 0.088 0.086 0.088 0.088 0.091 324,314 0.0894 -5.30%
1998-02-25 0 1.510 1.470 - - - 0 0 - 0.093 0.091 - - - 0 - 0.00%
1998-02-24 0 1.510 1.510 - 1.510 1.510 60,000 90,600 1.5100 0.093 0.093 - 0.093 0.093 972,942 0.0931 -2.58%
1998-02-23 0 1.550 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-20 0 1.550 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-19 0 1.550 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-18 0 1.550 - 1.550 - - 0 0 - 0.096 - 0.096 - - 0 - -0.64%
1998-02-17 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-16 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-13 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-12 0 1.560 - 1.600 - - 0 0 - 0.096 - 0.099 - - 0 - 0.00%
1998-02-11 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-10 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-09 0 1.560 - 1.560 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
1998-02-06 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-05 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-04 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-03 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-02-02 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-01-27 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-01-26 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-01-23 0 1.560 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-01-22 0 1.560 - 1.560 - - 0 0 - 0.096 - 0.096 - - 0 - -1.89%
1998-01-21 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-20 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-19 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-16 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-15 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-14 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-13 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-12 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-09 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-08 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-07 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-06 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-05 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1998-01-02 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-31 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-30 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-29 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-24 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-23 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-22 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-19 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-18 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-17 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-16 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-15 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-12 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-11 0 1.590 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-12-10 0 1.590 - 1.590 - - 0 0 - 0.098 - 0.098 - - 0 - -1.85%
1997-12-09 0 1.620 - 1.640 - - 0 0 - 0.100 - 0.101 - - 0 - 0.00%
1997-12-08 0 1.620 - 1.640 - - 0 0 - 0.100 - 0.101 - - 0 - 0.00%
1997-12-05 0 1.620 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1997-12-04 0 1.620 - 1.620 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1997-12-03 0 1.620 - 1.650 - - 0 0 - 0.100 - 0.102 - - 0 - 0.00%
1997-12-02 0 1.620 - 1.640 1.620 1.620 10,000 16,200 1.6200 0.100 - 0.101 0.100 0.100 162,157 0.0999 0.00%
1997-12-01 0 1.620 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1997-11-28 0 1.620 - 1.680 1.620 1.660 70,000 114,900 1.6414 0.100 - 0.104 0.100 0.102 1,135,099 0.1012 -10.00%
1997-11-27 0 1.800 - 1.800 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1997-11-26 0 1.800 - 1.800 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1997-11-25 0 1.800 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1997-11-24 0 1.800 - 1.800 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1997-11-21 0 1.800 - 1.800 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1997-11-20 0 1.800 - 1.800 - - 0 0 - 0.111 - 0.111 - - 0 - -0.55%
1997-11-19 0 1.810 - 1.810 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
1997-11-18 0 1.810 - 1.850 - - 0 0 - 0.112 - 0.114 - - 0 - 0.00%
1997-11-17 0 1.810 - 1.850 - - 0 0 - 0.112 - 0.114 - - 0 - 0.00%
1997-11-14 0 1.810 - 1.850 - - 0 0 - 0.112 - 0.114 - - 0 - 0.00%
1997-11-13 0 1.810 - 1.820 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
1997-11-12 0 1.810 - - 1.810 1.850 20,000 36,600 1.8300 0.112 - - 0.112 0.114 324,314 0.1129 -4.23%
1997-11-11 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-10 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-07 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-06 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-05 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-04 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-03 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-10-31 0 1.890 - 1.930 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
1997-10-30 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-10-29 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-10-28 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-10-27 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-10-24 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-10-23 0 1.890 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-10-22 0 1.890 - 1.890 - - 0 0 - 0.117 - 0.117 - - 0 - -0.53%
1997-10-21 0 1.900 - 1.900 1.900 1.900 10,000 19,000 1.9000 0.117 - 0.117 0.117 0.117 162,157 0.1172 -0.52%
1997-10-20 0 1.910 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-10-17 0 1.910 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-10-16 0 1.910 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-10-15 0 1.910 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-10-14 0 1.910 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-10-13 0 1.910 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-10-09 0 1.910 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-10-08 0 1.910 - 1.950 - - 0 0 - 0.118 - 0.120 - - 0 - -0.00%
1997-10-07 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-10-06 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-10-03 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-30 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-29 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-26 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-25 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-24 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-23 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-22 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-19 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-18 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-16 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-15 0 1.960 1.960 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
1997-09-12 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-11 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-10 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-09 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-08 0 1.960 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1997-09-05 0 1.960 1.960 - 1.960 1.960 10,000 19,600 1.9600 0.118 0.118 - 0.118 0.118 166,402 0.1178 -2.00%
1997-09-04 0 2.000 1.960 - - - 0 0 - 0.120 0.118 - - - 0 - 0.00%
1997-09-03 0 2.000 1.960 2.000 2.000 2.000 32,500 65,000 2.0000 0.120 0.118 0.120 0.120 0.120 540,806 0.1202 0.00%
1997-09-02 0 2.000 2.000 - 2.000 2.000 37,500 75,000 2.0000 0.120 0.120 - 0.120 0.120 624,007 0.1202 -8.05%
1997-09-01 0 2.175 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1997-08-29 0 2.175 - 2.175 - - 0 0 - 0.131 - 0.131 - - 0 - -3.33%
1997-08-28 0 2.250 - 2.250 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1997-08-27 0 2.250 - 2.250 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1997-08-26 0 2.250 - 2.250 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1997-08-25 0 2.250 2.250 - - - 0 0 - 0.135 0.135 - - - 0 - 2.27%
1997-08-22 0 2.200 2.200 - 2.200 2.200 20,000 44,000 2.2000 0.132 0.132 - 0.132 0.132 332,804 0.1322 0.00%
1997-08-21 0 2.200 2.125 - 2.200 2.200 10,000 22,000 2.2000 0.132 0.128 - 0.132 0.132 166,402 0.1322 10.00%
1997-08-20 0 2.000 2.000 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
1997-08-19 0 2.000 - 2.200 2.000 2.150 100,000 211,000 2.1100 0.120 - 0.132 0.120 0.129 1,664,019 0.1268 -4.76%
1997-08-15 0 2.100 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1997-08-14 0 2.100 2.100 - 2.100 2.100 10,000 21,000 2.1000 0.126 0.126 - 0.126 0.126 166,402 0.1262 5.00%
1997-08-13 0 2.000 2.000 2.100 2.000 2.000 10,000 20,000 2.0000 0.120 0.120 0.126 0.120 0.120 166,402 0.1202 -2.44%
1997-08-12 0 2.050 - 2.125 2.050 2.050 20,000 41,000 2.0500 0.123 - 0.128 0.123 0.123 332,804 0.1232 -4.65%
1997-08-11 0 2.150 - 2.150 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1997-08-08 0 2.150 2.075 2.150 2.150 2.150 20,000 43,000 2.1500 0.129 0.125 0.129 0.129 0.129 332,804 0.1292 0.00%
1997-08-07 0 2.150 2.100 2.175 2.050 2.150 40,000 84,000 2.1000 0.129 0.126 0.131 0.123 0.129 665,608 0.1262 3.61%
1997-08-06 0 2.075 2.000 2.175 - - 0 0 - 0.125 0.120 0.131 - - 0 - 0.00%
1997-08-05 0 2.075 2.075 2.275 2.075 2.075 15,000 31,125 2.0750 0.125 0.125 0.137 0.125 0.125 249,603 0.1247 -4.60%
1997-08-04 0 2.175 2.075 2.250 - - 0 0 - 0.131 0.125 0.135 - - 0 - 0.00%
1997-08-01 0 2.175 2.175 2.250 2.100 2.150 27,500 58,250 2.1182 0.131 0.131 0.135 0.126 0.129 457,605 0.1273 1.16%
1997-07-31 0 2.150 2.150 2.250 2.100 2.150 20,000 42,500 2.1250 0.129 0.129 0.135 0.126 0.129 332,804 0.1277 0.00%
1997-07-30 0 2.150 2.100 2.200 2.100 2.150 25,000 53,250 2.1300 0.129 0.126 0.132 0.126 0.129 416,005 0.1280 2.38%
1997-07-29 0 2.100 2.100 2.200 2.100 2.150 85,000 182,125 2.1426 0.126 0.126 0.132 0.126 0.129 1,414,416 0.1288 0.00%
1997-07-28 0 2.100 2.050 2.100 2.000 2.100 210,000 432,500 2.0595 0.126 0.123 0.126 0.120 0.126 3,494,440 0.1238 -1.18%
1997-07-25 0 2.125 2.125 2.200 2.125 2.200 72,500 157,813 2.1767 0.128 0.128 0.132 0.128 0.132 1,206,414 0.1308 1.19%
1997-07-24 0 2.100 2.000 2.025 2.025 2.300 232,500 504,000 2.1677 0.126 0.120 0.122 0.122 0.138 3,868,844 0.1303 0.00%
1997-07-23 0 2.100 2.050 2.275 2.100 2.500 265,000 603,500 2.2774 0.126 0.123 0.137 0.126 0.150 4,409,650 0.1369 -22.22%
1997-07-22 0 2.700 2.600 2.750 - - 0 0 - 0.162 0.156 0.165 - - 0 - 0.00%
1997-07-21 0 2.700 2.600 - 2.700 2.700 30,000 81,000 2.7000 0.162 0.156 - 0.162 0.162 499,206 0.1623 3.85%
1997-07-18 0 2.600 2.500 - - - 0 0 - 0.156 0.150 - - - 0 - 0.00%
1997-07-17 0 2.600 2.500 - - - 0 0 - 0.156 0.150 - - - 0 - 0.00%
1997-07-16 0 2.600 2.500 - - - 0 0 - 0.156 0.150 - - - 0 - 0.00%
1997-07-15 0 2.600 2.500 2.700 - - 0 0 - 0.156 0.150 0.162 - - 0 - 0.00%
1997-07-14 0 2.600 2.500 2.700 - - 0 0 - 0.156 0.150 0.162 - - 0 - 0.00%
1997-07-11 0 2.600 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1997-07-10 0 2.600 2.500 - - - 0 0 - 0.156 0.150 - - - 0 - 0.00%
1997-07-09 0 2.600 2.600 - 2.600 2.600 2,500 6,500 2.6000 0.156 0.156 - 0.156 0.156 41,600 0.1562 -0.76%
1997-07-08 0 2.620 2.600 2.800 - - 0 0 - 0.157 0.156 0.168 - - 0 - 0.00%
1997-07-07 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-04 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-03 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-27 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-26 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-25 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-24 0 2.620 - 2.700 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
1997-06-23 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-20 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-19 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-18 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-17 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-16 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-13 0 2.620 - - - - 0 0 - 0.157 - - - - 0 - -0.00%
1997-06-12 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-11 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-06-10 0 2.700 2.700 2.800 - - 0 0 - 0.157 0.157 0.163 - - 0 - 0.00%
1997-06-06 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-05 0 2.700 2.700 2.800 2.700 2.700 20,000 54,000 2.7000 0.157 0.157 0.163 0.157 0.157 342,966 0.1575 0.00%
1997-06-04 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-06-03 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-02 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-05-30 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-05-29 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-05-28 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-05-27 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-05-26 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-05-23 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-05-22 0 2.700 2.600 - - - 0 0 - 0.157 0.152 - - - 0 - 0.00%
1997-05-21 0 2.700 2.625 2.775 - - 0 0 - 0.157 0.153 0.162 - - 0 - 0.00%
1997-05-20 0 2.700 2.600 2.800 - - 0 0 - 0.157 0.152 0.163 - - 0 - 0.00%
1997-05-19 0 2.700 2.600 2.700 - - 0 0 - 0.157 0.152 0.157 - - 0 - 0.00%
1997-05-16 0 2.700 2.500 2.700 - - 0 0 - 0.157 0.146 0.157 - - 0 - 0.00%
1997-05-15 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-05-14 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-05-13 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-05-12 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-05-09 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-05-08 0 2.700 2.500 2.700 - - 0 0 - 0.157 0.146 0.157 - - 0 - -0.92%
1997-05-07 0 2.725 - 2.825 - - 0 0 - 0.159 - 0.165 - - 0 - 0.00%
1997-05-06 0 2.725 - 2.725 - - 0 0 - 0.159 - 0.159 - - 0 - -0.91%
1997-05-05 0 2.750 - 2.750 - - 0 0 - 0.160 - 0.160 - - 0 - -1.79%
1997-05-02 0 2.800 2.725 2.850 2.700 2.800 65,000 179,500 2.7615 0.163 0.159 0.166 0.157 0.163 1,114,639 0.1610 3.70%
1997-05-01 0 2.700 2.700 2.750 2.700 2.800 20,000 55,000 2.7500 0.157 0.157 0.160 0.157 0.163 342,966 0.1604 -3.57%
1997-04-30 0 2.800 2.600 2.800 2.800 2.900 25,000 71,000 2.8400 0.163 0.152 0.163 0.163 0.169 428,707 0.1656 3.70%
1997-04-29 0 2.700 - 2.900 - - 0 0 - 0.157 - 0.169 - - 0 - 0.00%
1997-04-28 0 2.700 2.700 2.800 2.700 2.700 15,000 40,500 2.7000 0.157 0.157 0.163 0.157 0.157 257,224 0.1575 0.00%
1997-04-25 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-04-24 0 2.700 - 2.800 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
1997-04-23 0 2.700 - 2.700 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1997-04-22 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-04-21 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-04-18 0 2.700 - 2.700 - - 0 0 - 0.157 - 0.157 - - 0 - -1.82%
1997-04-17 0 2.750 - 2.850 - - 0 0 - 0.160 - 0.166 - - 0 - 0.00%
1997-04-16 0 2.750 2.500 - - - 0 0 - 0.160 0.146 - - - 0 - 0.00%
1997-04-15 0 2.750 2.750 2.850 - - 0 0 - 0.160 0.160 0.166 - - 0 - 1.85%
1997-04-14 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-04-11 0 2.700 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-04-10 0 2.700 2.500 2.800 - - 0 0 - 0.157 0.146 0.163 - - 0 - 0.00%
1997-04-09 0 2.700 2.500 2.800 - - 0 0 - 0.157 0.146 0.163 - - 0 - 0.00%
1997-04-08 0 2.700 2.700 - - - 0 0 - 0.157 0.157 - - - 0 - 1.89%
1997-04-07 0 2.650 2.525 - - - 0 0 - 0.155 0.147 - - - 0 - 0.00%
1997-04-04 0 2.650 2.525 2.750 2.650 2.650 5,000 13,250 2.6500 0.155 0.147 0.160 0.155 0.155 85,741 0.1545 0.00%
1997-04-03 0 2.650 2.650 - - - 0 0 - 0.155 0.155 - - - 0 - 2.91%
1997-04-02 0 2.575 2.575 - 2.525 2.525 10,000 25,250 2.5250 0.150 0.150 - 0.147 0.147 171,483 0.1472 -6.36%
1997-04-01 0 2.750 2.525 2.800 - - 0 0 - 0.160 0.147 0.163 - - 0 - 0.00%
1997-03-27 0 2.750 - 2.850 - - 0 0 - 0.160 - 0.166 - - 0 - 0.00%
1997-03-26 0 2.750 - 2.800 - - 0 0 - 0.160 - 0.163 - - 0 - 0.00%
1997-03-25 0 2.750 - 2.750 - - 0 0 - 0.160 - 0.160 - - 0 - -1.79%
1997-03-24 0 2.800 - 2.825 - - 0 0 - 0.163 - 0.165 - - 0 - 0.00%
1997-03-21 0 2.800 - 2.850 2.800 2.800 20,000 56,000 2.8000 0.163 - 0.166 0.163 0.163 342,966 0.1633 0.00%
1997-03-20 0 2.800 - 2.900 - - 0 0 - 0.163 - 0.169 - - 0 - 0.00%
1997-03-19 0 2.800 2.800 - - - 0 0 - 0.163 0.163 - - - 0 - 3.70%
1997-03-18 0 2.700 2.700 - - - 0 0 - 0.157 0.157 - - - 0 - 2.86%
1997-03-17 0 2.625 2.625 - 2.500 2.525 20,000 50,125 2.5063 0.153 0.153 - 0.146 0.147 342,966 0.1462 5.00%
1997-03-14 0 2.500 2.475 - 2.500 2.500 30,000 75,000 2.5000 0.146 0.144 - 0.146 0.146 514,449 0.1458 1.01%
1997-03-13 0 2.475 - 2.575 - - 0 0 - 0.144 - 0.150 - - 0 - 0.00%
1997-03-12 0 2.475 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-03-11 0 2.475 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-03-10 0 2.475 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-03-07 0 2.475 2.450 2.575 - - 0 0 - 0.144 0.143 0.150 - - 0 - 0.00%
1997-03-06 0 2.475 2.450 - - - 0 0 - 0.144 0.143 - - - 0 - 0.00%
1997-03-05 0 2.475 2.450 - - - 0 0 - 0.144 0.143 - - - 0 - 0.00%
1997-03-04 0 2.475 2.450 - - - 0 0 - 0.144 0.143 - - - 0 - 0.00%
1997-03-03 0 2.475 2.450 2.500 - - 0 0 - 0.144 0.143 0.146 - - 0 - 0.00%
1997-02-28 0 2.475 2.450 2.500 - - 0 0 - 0.144 0.143 0.146 - - 0 - 0.00%
1997-02-27 0 2.475 2.450 2.500 - - 0 0 - 0.144 0.143 0.146 - - 0 - 0.00%
1997-02-26 0 2.475 2.450 2.500 - - 0 0 - 0.144 0.143 0.146 - - 0 - 0.00%
1997-02-25 0 2.475 2.450 2.500 - - 0 0 - 0.144 0.143 0.146 - - 0 - 0.00%
1997-02-24 0 2.475 2.475 - 2.425 2.475 32,500 79,438 2.4442 0.144 0.144 - 0.141 0.144 557,319 0.1425 2.06%
1997-02-21 0 2.425 2.425 2.450 2.425 2.425 20,000 48,500 2.4250 0.141 0.141 0.143 0.141 0.141 342,966 0.1414 0.00%
1997-02-20 0 2.425 2.400 - - - 0 0 - 0.141 0.140 - - - 0 - 0.00%
1997-02-19 0 2.425 2.425 - - - 0 0 - 0.141 0.141 - - - 0 - 1.04%
1997-02-18 0 2.400 2.400 2.500 2.400 2.400 20,000 48,000 2.4000 0.140 0.140 0.146 0.140 0.140 342,966 0.1400 -4.00%
1997-02-17 0 2.500 2.400 2.500 - - 0 0 - 0.146 0.140 0.146 - - 0 - 0.00%
1997-02-14 0 2.500 2.500 2.550 2.500 2.500 10,000 25,000 2.5000 0.146 0.146 0.149 0.146 0.146 171,483 0.1458 0.00%
1997-02-13 0 2.500 2.500 2.625 2.500 2.500 25,000 62,500 2.5000 0.146 0.146 0.153 0.146 0.146 428,707 0.1458 0.00%
1997-02-12 0 2.500 - 2.600 2.500 2.500 30,000 75,000 2.5000 0.146 - 0.152 0.146 0.146 514,449 0.1458 0.00%
1997-02-11 0 2.500 2.500 2.600 - - 0 0 - 0.146 0.146 0.152 - - 0 - 0.00%
1997-02-10 0 2.500 2.500 - 2.400 2.400 10,000 24,000 2.4000 0.146 0.146 - 0.140 0.140 171,483 0.1400 4.17%
1997-02-05 0 2.400 2.400 - 2.250 2.250 35,000 78,750 2.2500 0.140 0.140 - 0.131 0.131 600,190 0.1312 9.09%
1997-02-04 0 2.200 2.100 - - - 0 0 - 0.128 0.122 - - - 0 - 0.00%
1997-02-03 0 2.200 2.025 - - - 0 0 - 0.128 0.118 - - - 0 - 0.00%
1997-01-31 0 2.200 2.000 2.300 - - 0 0 - 0.128 0.117 0.134 - - 0 - 0.00%
1997-01-30 0 2.200 - 2.300 - - 0 0 - 0.128 - 0.134 - - 0 - 0.00%
1997-01-29 0 2.200 2.200 - 2.100 2.100 7,500 15,750 2.1000 0.128 0.128 - 0.122 0.122 128,612 0.1225 4.76%
1997-01-28 0 2.100 2.000 - - - 0 0 - 0.122 0.117 - - - 0 - 0.00%
1997-01-27 0 2.100 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-01-24 0 2.100 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-01-23 0 2.100 2.000 - - - 0 0 - 0.122 0.117 - - - 0 - 0.00%
1997-01-22 0 2.100 2.000 2.200 2.100 2.100 10,000 21,000 2.1000 0.122 0.117 0.128 0.122 0.122 171,483 0.1225 2.44%
1997-01-21 0 2.050 2.000 - - - 0 0 - 0.120 0.117 - - - 0 - 0.00%
1997-01-20 0 2.050 - 2.100 - - 0 0 - 0.120 - 0.122 - - 0 - 0.00%
1997-01-17 0 2.050 2.000 2.100 - - 0 0 - 0.120 0.117 0.122 - - 0 - 0.00%
1997-01-16 0 2.050 2.000 - - - 0 0 - 0.120 0.117 - - - 0 - 0.00%
1997-01-15 0 2.050 2.050 2.100 - - 0 0 - 0.120 0.120 0.122 - - 0 - 0.00%
1997-01-14 0 2.050 2.025 2.150 2.050 2.050 20,000 41,000 2.0500 0.120 0.118 0.125 0.120 0.120 342,966 0.1195 0.00%
1997-01-13 0 2.050 2.050 - 2.050 2.050 10,000 20,500 2.0500 0.120 0.120 - 0.120 0.120 171,483 0.1195 -1.20%
1997-01-10 0 2.075 2.050 - - - 0 0 - 0.121 0.120 - - - 0 - 0.00%
1997-01-09 0 2.075 2.075 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
1997-01-08 0 2.075 2.075 - 2.075 2.075 10,000 20,750 2.0750 0.121 0.121 - 0.121 0.121 171,483 0.1210 1.22%
1997-01-07 0 2.050 2.025 - 2.050 2.050 10,000 20,500 2.0500 0.120 0.118 - 0.120 0.120 171,483 0.1195 -2.38%
1997-01-06 0 2.100 2.000 2.100 - - 0 0 - 0.122 0.117 0.122 - - 0 - 0.00%
1997-01-03 0 2.100 2.100 - 2.100 2.100 5,000 10,500 2.1000 0.122 0.122 - 0.122 0.122 85,741 0.1225 -4.55%
1997-01-02 0 2.200 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1996-12-31 0 2.200 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1996-12-30 0 2.200 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1996-12-27 0 2.200 - - 2.200 2.200 40,000 88,000 2.2000 0.128 - - 0.128 0.128 685,931 0.1283 0.00%
1996-12-24 0 2.200 2.000 2.200 - - 0 0 - 0.128 0.117 0.128 - - 0 - -2.22%
1996-12-23 0 2.250 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1996-12-20 0 2.250 - 2.300 - - 0 0 - 0.131 - 0.134 - - 0 - 0.00%
1996-12-19 0 2.250 - 2.300 - - 0 0 - 0.131 - 0.134 - - 0 - 0.00%
1996-12-18 0 2.250 - 2.250 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1996-12-17 0 2.250 - 2.250 - - 0 0 - 0.131 - 0.131 - - 0 - -1.10%
1996-12-16 0 2.275 - 2.275 - - 0 0 - 0.133 - 0.133 - - 0 - -1.09%
1996-12-13 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-12-12 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-12-11 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-12-10 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-12-09 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-12-06 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-12-05 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-12-04 0 2.300 - 2.350 - - 0 0 - 0.134 - 0.137 - - 0 - 0.00%
1996-12-03 0 2.300 - 2.350 2.300 2.300 2,500 5,750 2.3000 0.134 - 0.137 0.134 0.134 42,871 0.1341 -2.13%
1996-12-02 0 2.350 - 2.350 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1996-11-29 0 2.350 - 2.350 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1996-11-28 0 2.350 - 2.350 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1996-11-27 0 2.350 - 2.350 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1996-11-26 0 2.350 - 2.350 2.350 2.350 25,000 58,750 2.3500 0.137 - 0.137 0.137 0.137 428,707 0.1370 2.17%
1996-11-25 0 2.300 2.300 - 2.300 2.300 5,000 11,500 2.3000 0.134 0.134 - 0.134 0.134 85,741 0.1341 0.00%
1996-11-22 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-11-21 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-11-20 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-11-19 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-11-18 0 2.300 - 2.350 - - 0 0 - 0.134 - 0.137 - - 0 - 0.00%
1996-11-15 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-11-14 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-11-13 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-11-12 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-11-11 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-11-08 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-11-07 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-11-06 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-11-05 0 2.300 - 2.400 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
1996-11-04 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-11-01 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-10-31 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-10-30 0 2.300 - 2.400 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
1996-10-29 0 2.300 - 2.400 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
1996-10-28 0 2.300 - 2.400 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
1996-10-25 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-10-24 0 2.300 - 2.400 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
1996-10-23 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-10-22 0 2.300 - 2.400 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
1996-10-18 0 2.300 2.300 2.400 2.300 2.300 10,000 23,000 2.3000 0.134 0.134 0.140 0.134 0.134 171,483 0.1341 0.00%
1996-10-17 0 2.300 - 2.400 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
1996-10-16 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-10-15 0 2.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-10-14 0 2.300 - 2.350 - - 0 0 - 0.134 - 0.137 - - 0 - 0.00%
1996-10-11 0 2.300 - 2.375 - - 0 0 - 0.134 - 0.138 - - 0 - 0.00%
1996-10-10 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-10-09 0 2.300 - 2.375 - - 0 0 - 0.134 - 0.138 - - 0 - 0.00%
1996-10-08 0 2.300 - 2.375 - - 0 0 - 0.134 - 0.138 - - 0 - 0.00%
1996-10-07 0 2.300 - 2.400 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
1996-10-04 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-10-03 0 2.300 - 2.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-10-02 0 2.300 2.200 2.300 - - 0 0 - 0.134 0.128 0.134 - - 0 - -1.71%
1996-10-01 0 2.340 - 2.375 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
1996-09-30 0 2.340 - 2.375 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
1996-09-27 0 2.340 - 2.375 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
1996-09-26 0 2.340 - 2.375 - - 0 0 - 0.136 - 0.138 - - 0 - -0.00%
1996-09-25 0 2.400 - 2.400 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1996-09-24 0 2.400 2.125 2.425 2.300 2.400 30,000 70,000 2.3333 0.136 0.121 0.138 0.131 0.136 527,640 0.1327 14.29%
1996-09-23 0 2.100 2.100 - - - 0 0 - 0.119 0.119 - - - 0 - 0.00%
1996-09-20 0 2.100 1.960 - 2.100 2.100 50,000 104,000 2.0800 0.119 0.111 - 0.119 0.119 879,399 0.1183 -4.55%
1996-09-19 0 2.200 2.100 2.200 - - 0 0 - 0.125 0.119 0.125 - - 0 - 0.00%
1996-09-18 0 2.200 2.100 2.325 2.100 2.200 17,500 37,750 2.1571 0.125 0.119 0.132 0.119 0.125 307,790 0.1226 -2.22%
1996-09-17 0 2.250 - 2.300 - - 0 0 - 0.128 - 0.131 - - 0 - 0.00%
1996-09-16 0 2.250 - 2.250 - - 0 0 - 0.128 - 0.128 - - 0 - -4.26%
1996-09-13 0 2.350 - 2.450 - - 0 0 - 0.134 - 0.139 - - 0 - 0.00%
1996-09-12 0 2.350 2.350 2.375 2.350 2.350 12,500 29,375 2.3500 0.134 0.134 0.135 0.134 0.134 219,850 0.1336 1.08%
1996-09-11 0 2.325 2.225 2.350 2.325 2.325 50,000 116,250 2.3250 0.132 0.127 0.134 0.132 0.132 879,399 0.1322 1.09%
1996-09-10 0 2.300 2.250 2.300 2.300 2.400 95,000 219,500 2.3105 0.131 0.128 0.131 0.131 0.136 1,670,859 0.1314 0.00%
1996-09-09 0 2.300 2.225 2.300 2.225 2.350 90,000 208,000 2.3111 0.131 0.127 0.131 0.127 0.134 1,582,919 0.1314 4.55%
1996-09-06 0 2.200 2.200 2.300 2.200 2.250 115,000 255,750 2.2239 0.125 0.125 0.131 0.125 0.128 2,022,619 0.1264 0.00%
1996-09-05 0 2.200 2.200 2.300 2.200 2.400 190,000 436,750 2.2987 0.125 0.125 0.131 0.125 0.136 3,341,718 0.1307 -4.35%
1996-09-04 0 2.300 2.200 2.350 1.840 2.350 212,500 432,813 2.0368 0.131 0.125 0.134 0.105 0.134 3,737,447 0.1158 25.00%
1996-09-03 0 1.840 1.800 - - - 0 0 - 0.105 0.102 - - - 0 - 0.00%
1996-09-02 0 1.840 - 1.840 1.840 1.840 17,500 32,200 1.8400 0.105 - 0.105 0.105 0.105 307,790 0.1046 0.00%
1996-08-30 0 1.840 1.840 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-29 0 1.840 1.840 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-28 0 1.840 1.840 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-27 0 1.840 1.840 - 1.840 1.840 2,500 4,600 1.8400 0.105 0.105 - 0.105 0.105 43,970 0.1046 -0.54%
1996-08-23 0 1.850 1.840 1.880 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
1996-08-22 0 1.850 1.850 - 1.850 1.850 17,500 32,375 1.8500 0.105 0.105 - 0.105 0.105 307,790 0.1052 0.00%
1996-08-21 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-20 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-19 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-16 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-15 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-14 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-13 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-12 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-09 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-08 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-07 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-06 0 1.850 1.850 - 1.850 1.850 5,000 9,250 1.8500 0.105 0.105 - 0.105 0.105 87,940 0.1052 0.00%
1996-08-05 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-02 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-08-01 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-07-31 0 1.850 1.850 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
1996-07-30 0 1.850 1.850 - - - 1,965,000 3,635,250 1.8500 0.105 0.105 - - - 34,560,395 0.1052 0.00%
1996-07-29 0 1.850 1.850 1.890 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
1996-07-26 0 1.850 1.850 1.890 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
1996-07-25 0 1.850 1.850 1.890 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
1996-07-24 0 1.850 1.840 1.890 1.850 1.850 30,000 55,500 1.8500 0.105 0.105 0.107 0.105 0.105 527,640 0.1052 0.54%
1996-07-23 0 1.840 1.840 1.860 1.800 1.800 2,500 4,500 1.8000 0.105 0.105 0.106 0.102 0.102 43,970 0.1023 0.00%
1996-07-22 0 1.840 1.840 1.870 1.840 1.840 10,000 18,400 1.8400 0.105 0.105 0.106 0.105 0.105 175,880 0.1046 2.22%
1996-07-19 0 1.800 1.800 - 1.800 1.800 20,000 36,000 1.8000 0.102 0.102 - 0.102 0.102 351,760 0.1023 0.00%
1996-07-18 0 1.800 1.770 - 1.800 1.800 10,000 18,000 1.8000 0.102 0.101 - 0.102 0.102 175,880 0.1023 1.69%
1996-07-17 0 1.770 - 1.800 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1996-07-16 0 1.770 1.730 - - - 0 0 - 0.101 0.098 - - - 0 - 0.00%
1996-07-15 0 1.770 1.760 1.800 - - 0 0 - 0.101 0.100 0.102 - - 0 - 0.00%
1996-07-12 0 1.770 1.770 1.800 - - 0 0 - 0.101 0.101 0.102 - - 0 - 0.57%
1996-07-11 0 1.760 1.760 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
1996-07-10 0 1.760 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1996-07-09 0 1.760 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1996-07-08 0 1.760 1.750 - - - 0 0 - 0.100 0.099 - - - 0 - 0.00%
1996-07-05 0 1.760 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1996-07-04 0 1.760 1.760 - 1.760 1.760 40,000 70,400 1.7600 0.100 0.100 - 0.100 0.100 703,519 0.1001 0.00%
1996-07-03 0 1.760 1.760 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
1996-07-02 0 1.760 1.760 - 1.760 1.760 5,000 8,800 1.7600 0.100 0.100 - 0.100 0.100 87,940 0.1001 0.00%
1996-07-01 0 1.760 1.760 1.770 1.760 1.760 417,500 734,800 1.7600 0.100 0.100 0.101 0.100 0.100 7,342,985 0.1001 0.00%
1996-06-28 0 1.760 1.760 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
1996-06-27 0 1.760 1.760 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
1996-06-26 0 1.760 1.750 1.800 - - 0 0 - 0.100 0.099 0.102 - - 0 - 0.00%
1996-06-25 0 1.760 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1996-06-24 0 1.760 1.750 1.800 1.760 1.760 2,500 4,400 1.7600 0.100 0.099 0.102 0.100 0.100 43,970 0.1001 0.00%
1996-06-21 0 1.760 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1996-06-19 0 1.760 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1996-06-18 0 1.760 - 1.800 - - 0 0 - 0.100 - 0.102 - - 0 - 0.00%
1996-06-14 0 1.760 - 1.840 - - 0 0 - 0.100 - 0.105 - - 0 - -0.00%
1996-06-13 0 1.860 - 1.920 - - 0 0 - 0.100 - 0.103 - - 0 - 0.00%
1996-06-12 0 1.860 1.860 1.900 - - 0 0 - 0.100 0.100 0.102 - - 0 - 0.00%
1996-06-11 0 1.860 1.860 1.910 1.860 1.860 145,000 269,700 1.8600 0.100 0.100 0.103 0.100 0.100 2,695,159 0.1001 0.00%
1996-06-10 0 1.860 1.860 1.900 1.860 1.860 22,500 41,850 1.8600 0.100 0.100 0.102 0.100 0.100 418,214 0.1001 -2.11%
1996-06-07 0 1.900 - 1.920 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
1996-06-06 0 1.900 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1996-06-05 0 1.900 - 1.920 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
1996-06-04 0 1.900 - 1.920 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
1996-06-03 0 1.900 - 1.920 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
1996-05-31 0 1.900 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1996-05-30 0 1.900 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1996-05-29 0 1.900 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1996-05-28 0 1.900 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1996-05-27 0 1.900 - 1.900 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1996-05-24 0 1.900 - 1.900 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1996-05-23 0 1.900 - 1.900 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1996-05-22 0 1.900 - 1.900 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1996-05-21 0 1.900 1.880 1.900 - - 0 0 - 0.102 0.101 0.102 - - 0 - 0.00%
1996-05-20 0 1.900 1.880 1.900 - - 0 0 - 0.102 0.101 0.102 - - 0 - 0.00%
1996-05-17 0 1.900 - 1.900 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1996-05-16 0 1.900 - 1.900 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1996-05-15 0 1.900 - 1.920 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
1996-05-14 0 1.900 1.870 1.920 1.900 1.900 180,000 342,000 1.9000 0.102 0.101 0.103 0.102 0.102 3,345,715 0.1022 2.15%
1996-05-13 0 1.860 - - 1.860 1.860 20,000 37,200 1.8600 0.100 - - 0.100 0.100 371,746 0.1001 -2.11%
1996-05-10 0 1.900 1.890 1.920 - - 0 0 - 0.102 0.102 0.103 - - 0 - 0.00%
1996-05-09 0 1.900 1.900 1.930 1.900 1.900 25,000 47,500 1.9000 0.102 0.102 0.104 0.102 0.102 464,683 0.1022 0.00%
1996-05-08 0 1.900 - 1.930 - - 0 0 - 0.102 - 0.104 - - 0 - 0.00%
1996-05-07 0 1.900 - 1.920 1.900 1.900 50,000 95,000 1.9000 0.102 - 0.103 0.102 0.102 929,365 0.1022 0.00%
1996-05-06 0 1.900 1.900 1.930 1.860 1.900 192,500 364,650 1.8943 0.102 0.102 0.104 0.100 0.102 3,578,056 0.1019 1.06%
1996-05-03 0 1.880 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1996-05-02 0 1.880 - 1.890 - - 0 0 - 0.101 - 0.102 - - 0 - 0.00%
1996-05-01 0 1.880 1.880 1.960 1.880 1.880 20,000 37,600 1.8800 0.101 0.101 0.105 0.101 0.101 371,746 0.1011 -2.08%
1996-04-30 0 1.920 1.870 1.950 1.780 1.920 100,000 185,200 1.8520 0.103 0.101 0.105 0.096 0.103 1,858,730 0.0996 10.98%
1996-04-29 0 1.730 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1996-04-26 0 1.730 1.730 1.760 - - 0 0 - 0.093 0.093 0.095 - - 0 - 0.00%
1996-04-25 0 1.730 1.730 - 1.730 1.760 77,500 136,325 1.7590 0.093 0.093 - 0.093 0.095 1,440,516 0.0946 -1.14%
1996-04-24 0 1.750 1.720 1.750 1.760 1.760 52,500 92,400 1.7600 0.094 0.093 0.094 0.095 0.095 975,833 0.0947 -0.57%
1996-04-23 0 1.760 1.760 - - - 0 0 - 0.095 0.095 - - - 0 - 2.33%
1996-04-22 0 1.720 1.720 - - - 0 0 - 0.093 0.093 - - - 0 - 3.61%
1996-04-19 0 1.660 1.660 - 1.640 1.640 10,000 16,400 1.6400 0.089 0.089 - 0.088 0.088 185,873 0.0882 1.84%
1996-04-18 0 1.630 1.620 1.640 1.630 1.630 10,000 16,300 1.6300 0.088 0.087 0.088 0.088 0.088 185,873 0.0877 1.24%
1996-04-17 0 1.610 1.600 - - - 0 0 - 0.087 0.086 - - - 0 - 0.00%
1996-04-16 0 1.610 1.600 1.640 - - 0 0 - 0.087 0.086 0.088 - - 0 - 0.00%
1996-04-15 0 1.610 1.600 - - - 0 0 - 0.087 0.086 - - - 0 - 0.00%
1996-04-12 0 1.610 1.600 - - - 0 0 - 0.087 0.086 - - - 0 - 0.00%
1996-04-11 0 1.610 1.600 - - - 0 0 - 0.087 0.086 - - - 0 - 0.00%
1996-04-10 0 1.610 1.600 1.640 1.610 1.610 20,000 32,200 1.6100 0.087 0.086 0.088 0.087 0.087 371,746 0.0866 0.62%
1996-04-09 0 1.600 1.600 1.610 1.600 1.640 110,000 176,400 1.6036 0.086 0.086 0.087 0.086 0.088 2,044,604 0.0863 0.00%
1996-04-03 0 1.600 1.600 1.610 1.600 1.610 127,500 204,300 1.6024 0.086 0.086 0.087 0.086 0.087 2,369,881 0.0862 0.00%
1996-04-02 0 1.600 1.600 1.610 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
1996-04-01 0 1.600 1.600 1.610 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
1996-03-29 0 1.600 1.600 1.610 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
1996-03-28 0 1.600 1.600 1.610 1.600 1.600 10,000 16,000 1.6000 0.086 0.086 0.087 0.086 0.086 185,873 0.0861 -1.84%
1996-03-27 0 1.630 1.600 1.640 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
1996-03-26 0 1.630 1.600 1.640 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
1996-03-25 0 1.630 1.600 1.640 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
1996-03-22 0 1.630 1.600 1.650 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
1996-03-21 0 1.630 1.600 1.650 1.600 1.630 30,000 48,525 1.6175 0.088 0.086 0.089 0.086 0.088 557,619 0.0870 1.24%
1996-03-20 0 1.610 1.600 1.610 1.600 1.610 140,000 224,200 1.6014 0.087 0.086 0.087 0.086 0.087 2,602,223 0.0862 0.62%
1996-03-19 0 1.600 1.600 1.630 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
1996-03-18 0 1.600 1.600 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
1996-03-15 0 1.600 1.600 1.630 1.600 1.600 20,000 32,000 1.6000 0.086 0.086 0.088 0.086 0.086 371,746 0.0861 -0.62%
1996-03-14 0 1.610 1.600 - - - 0 0 - 0.087 0.086 - - - 0 - 0.00%
1996-03-13 0 1.610 1.600 1.650 - - 0 0 - 0.087 0.086 0.089 - - 0 - 0.00%
1996-03-12 0 1.610 1.610 - - - 0 0 - 0.087 0.087 - - - 0 - 0.62%
1996-03-11 0 1.600 1.600 - 1.600 1.600 512,500 820,000 1.6000 0.086 0.086 - 0.086 0.086 9,525,994 0.0861 -0.62%
1996-03-08 0 1.610 1.600 1.630 - - 0 0 - 0.087 0.086 0.088 - - 0 - 0.00%
1996-03-07 0 1.610 1.600 1.620 - - 0 0 - 0.087 0.086 0.087 - - 0 - 0.00%
1996-03-06 0 1.610 1.600 1.620 - - 0 0 - 0.087 0.086 0.087 - - 0 - 0.00%
1996-03-05 0 1.610 1.610 1.630 1.600 1.610 32,500 52,300 1.6092 0.087 0.087 0.088 0.086 0.087 604,087 0.0866 -1.23%
1996-03-04 0 1.630 1.610 1.630 - - 0 0 - 0.088 0.087 0.088 - - 0 - 0.00%
1996-03-01 0 1.630 1.600 1.630 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
1996-02-29 0 1.630 - 1.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1996-02-28 0 1.630 1.600 1.630 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
1996-02-27 0 1.630 1.600 1.630 1.630 1.630 20,000 32,600 1.6300 0.088 0.086 0.088 0.088 0.088 371,746 0.0877 1.87%
1996-02-26 0 1.600 1.600 1.630 1.600 1.600 50,000 80,000 1.6000 0.086 0.086 0.088 0.086 0.086 929,365 0.0861 0.00%
1996-02-23 0 1.600 1.600 1.640 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
1996-02-22 0 1.600 - 1.660 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
1996-02-16 0 1.600 - 1.660 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
1996-02-15 0 1.600 - 1.650 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
1996-02-14 0 1.600 1.600 1.640 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
1996-02-13 0 1.600 1.600 1.640 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
1996-02-12 0 1.600 1.600 1.660 1.600 1.600 10,000 16,000 1.6000 0.086 0.086 0.089 0.086 0.086 185,873 0.0861 -2.44%
1996-02-09 0 1.640 1.600 1.660 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
1996-02-08 0 1.640 1.600 1.640 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
1996-02-07 0 1.640 1.600 1.640 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
1996-02-06 0 1.640 1.610 1.660 - - 0 0 - 0.088 0.087 0.089 - - 0 - 0.00%
1996-02-05 0 1.640 1.610 1.640 - - 0 0 - 0.088 0.087 0.088 - - 0 - 0.00%
1996-02-02 0 1.640 1.630 1.660 - - 0 0 - 0.088 0.088 0.089 - - 0 - 0.00%
1996-02-01 0 1.640 1.610 1.660 - - 0 0 - 0.088 0.087 0.089 - - 0 - 0.00%
1996-01-31 0 1.640 1.610 1.660 1.630 1.640 100,000 163,500 1.6350 0.088 0.087 0.089 0.088 0.088 1,858,730 0.0880 0.00%
1996-01-30 0 1.640 1.640 1.660 1.600 1.640 120,000 195,600 1.6300 0.088 0.088 0.089 0.086 0.088 2,230,477 0.0877 2.50%
1996-01-29 0 1.600 1.560 1.600 - - 0 0 - 0.086 0.084 0.086 - - 0 - 0.00%
1996-01-26 0 1.600 1.600 1.640 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
1996-01-25 0 1.600 1.580 1.650 - - 0 0 - 0.086 0.085 0.089 - - 0 - 0.00%
1996-01-24 0 1.600 - 1.640 - - 0 0 - 0.086 - 0.088 - - 0 - 0.00%
1996-01-23 0 1.600 1.580 1.640 - - 0 0 - 0.086 0.085 0.088 - - 0 - 0.00%
1996-01-22 0 1.600 1.600 1.640 1.600 1.600 2,500 4,000 1.6000 0.086 0.086 0.088 0.086 0.086 46,468 0.0861 0.00%
1996-01-19 0 1.600 1.600 1.640 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
1996-01-18 0 1.600 1.600 1.640 1.600 1.600 70,000 112,000 1.6000 0.086 0.086 0.088 0.086 0.086 1,301,111 0.0861 1.27%
1996-01-17 0 1.580 1.580 1.670 1.580 1.580 5,000 7,900 1.5800 0.085 0.085 0.090 0.085 0.085 92,937 0.0850 -4.24%
1996-01-16 0 1.650 1.590 1.670 - - 0 0 - 0.089 0.086 0.090 - - 0 - 0.00%
1996-01-15 0 1.650 1.580 1.670 - - 0 0 - 0.089 0.085 0.090 - - 0 - 0.00%
1996-01-12 0 1.650 1.600 1.670 - - 0 0 - 0.089 0.086 0.090 - - 0 - 0.00%
1996-01-11 0 1.650 1.590 1.680 1.620 1.650 300,000 493,500 1.6450 0.089 0.086 0.090 0.087 0.089 5,576,191 0.0885 4.43%
1996-01-10 0 1.580 1.580 1.600 - - 0 0 - 0.085 0.085 0.086 - - 0 - 1.94%
1996-01-09 0 1.550 1.550 1.640 - - 0 0 - 0.083 0.083 0.088 - - 0 - 0.00%
1996-01-08 0 1.550 1.550 1.650 1.550 1.550 10,000 15,500 1.5500 0.083 0.083 0.089 0.083 0.083 185,873 0.0834 -1.90%
1996-01-05 0 1.580 1.550 1.650 - - 0 0 - 0.085 0.083 0.089 - - 0 - 0.00%
1996-01-04 0 1.580 1.580 1.650 - - 0 0 - 0.085 0.085 0.089 - - 0 - 1.94%
1996-01-03 0 1.550 1.550 1.650 - - 0 0 - 0.083 0.083 0.089 - - 0 - 0.00%
1996-01-02 0 1.550 1.550 1.650 1.550 1.550 75,000 116,250 1.5500 0.083 0.083 0.089 0.083 0.083 1,394,048 0.0834 0.00%
1995-12-29 0 1.550 1.550 1.650 - - 0 0 - 0.083 0.083 0.089 - - 0 - 0.00%
1995-12-28 0 1.550 1.510 1.650 - - 0 0 - 0.083 0.081 0.089 - - 0 - 0.00%
1995-12-27 0 1.550 1.510 1.650 - - 0 0 - 0.083 0.081 0.089 - - 0 - 0.00%
1995-12-22 0 1.550 1.510 1.650 - - 0 0 - 0.083 0.081 0.089 - - 0 - 0.00%
1995-12-21 0 1.550 1.510 1.640 - - 0 0 - 0.083 0.081 0.088 - - 0 - 0.00%
1995-12-20 0 1.550 1.510 1.650 - - 0 0 - 0.083 0.081 0.089 - - 0 - 0.00%
1995-12-19 0 1.550 1.550 1.650 1.550 1.550 20,000 31,000 1.5500 0.083 0.083 0.089 0.083 0.083 371,746 0.0834 -1.90%
1995-12-18 0 1.580 1.580 1.650 1.580 1.580 20,000 31,600 1.5800 0.085 0.085 0.089 0.085 0.085 371,746 0.0850 -1.25%
1995-12-15 0 1.600 - 1.650 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
1995-12-14 0 1.600 1.600 1.650 - - 0 0 - 0.086 0.086 0.089 - - 0 - 0.00%
1995-12-13 0 1.600 1.600 1.640 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
1995-12-12 0 1.600 1.600 1.650 1.600 1.600 20,000 32,000 1.6000 0.086 0.086 0.089 0.086 0.086 371,746 0.0861 0.00%
1995-12-11 0 1.600 - 1.680 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-12-08 0 1.600 1.600 1.640 1.600 1.600 40,000 64,000 1.6000 0.086 0.086 0.088 0.086 0.086 743,492 0.0861 0.00%
1995-12-07 0 1.600 - 1.670 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
1995-12-06 0 1.600 1.600 1.670 1.600 1.600 177,500 284,000 1.6000 0.086 0.086 0.090 0.086 0.086 3,299,247 0.0861 0.00%
1995-12-05 0 1.600 1.600 1.660 - - 0 0 - 0.086 0.086 0.089 - - 0 - 0.00%
1995-12-04 0 1.600 1.600 1.640 1.600 1.650 230,000 378,300 1.6448 0.086 0.086 0.088 0.086 0.089 4,275,080 0.0885 -1.23%
1995-12-01 0 1.620 - 1.630 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
1995-11-30 0 1.620 - 1.630 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
1995-11-29 0 1.620 - 1.630 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
1995-11-28 0 1.620 - 1.620 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1995-11-27 0 1.620 - 1.620 - - 0 0 - 0.087 - 0.087 - - 0 - -0.61%
1995-11-24 0 1.630 - 1.650 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
1995-11-23 0 1.630 - 1.650 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
1995-11-22 0 1.630 1.600 1.650 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
1995-11-21 0 1.630 1.600 1.650 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
1995-11-20 0 1.630 1.600 1.660 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
1995-11-17 0 1.630 1.560 1.650 1.630 1.630 100,000 163,000 1.6300 0.088 0.084 0.089 0.088 0.088 1,858,730 0.0877 1.87%
1995-11-16 0 1.600 1.560 1.620 - - 0 0 - 0.086 0.084 0.087 - - 0 - 0.00%
1995-11-15 0 1.600 1.560 1.630 1.600 1.600 100,000 160,000 1.6000 0.086 0.084 0.088 0.086 0.086 1,858,730 0.0861 2.56%
1995-11-14 0 1.560 1.520 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1995-11-13 0 1.560 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1995-11-10 0 1.560 1.560 - 1.560 1.560 10,000 15,600 1.5600 0.084 0.084 - 0.084 0.084 185,873 0.0839 -2.50%
1995-11-09 0 1.600 1.600 - 1.580 1.600 132,500 210,900 1.5917 0.086 0.086 - 0.085 0.086 2,462,818 0.0856 3.23%
1995-11-08 0 1.550 1.510 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
1995-11-07 0 1.550 1.510 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
1995-11-06 0 1.550 1.510 1.580 - - 0 0 - 0.083 0.081 0.085 - - 0 - 0.00%
1995-11-03 0 1.550 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1995-11-02 0 1.550 1.510 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
1995-10-31 0 1.550 1.550 - 1.550 1.570 30,000 46,700 1.5567 0.083 0.083 - 0.083 0.084 557,619 0.0837 0.00%
1995-10-30 0 1.550 1.510 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
1995-10-27 0 1.550 1.510 1.580 - - 0 0 - 0.083 0.081 0.085 - - 0 - 0.00%
1995-10-26 0 1.550 1.510 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
1995-10-25 0 1.550 1.550 - - - 0 0 - 0.083 0.083 - - - 0 - 0.65%
1995-10-24 0 1.540 1.500 - 1.540 1.540 50,000 77,000 1.5400 0.083 0.081 - 0.083 0.083 929,365 0.0829 2.67%
1995-10-23 0 1.500 1.500 1.540 1.500 1.500 10,000 15,000 1.5000 0.081 0.081 0.083 0.081 0.081 185,873 0.0807 -2.60%
1995-10-20 0 1.540 1.510 1.540 - - 0 0 - 0.083 0.081 0.083 - - 0 - 0.00%
1995-10-19 0 1.540 1.510 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
1995-10-18 0 1.540 - 1.550 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-10-17 0 1.540 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1995-10-16 0 1.540 1.510 1.580 - - 0 0 - 0.083 0.081 0.085 - - 0 - 0.00%
1995-10-13 0 1.540 1.520 1.580 - - 0 0 - 0.083 0.082 0.085 - - 0 - 0.00%
1995-10-12 0 1.540 1.510 1.540 - - 0 0 - 0.083 0.081 0.083 - - 0 - -0.65%
1995-10-11 0 1.550 1.510 1.590 - - 0 0 - 0.083 0.081 0.086 - - 0 - 0.00%
1995-10-10 0 1.550 1.530 - - - 0 0 - 0.083 0.082 - - - 0 - 0.00%
1995-10-09 0 1.550 1.550 - 1.550 1.550 2,500 3,875 1.5500 0.083 0.083 - 0.083 0.083 46,468 0.0834 -0.64%
1995-10-06 0 1.560 1.520 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1995-10-05 0 1.560 1.520 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1995-10-04 0 1.560 1.530 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1995-10-03 0 1.560 1.560 - 1.560 1.560 45,000 70,200 1.5600 0.084 0.084 - 0.084 0.084 836,429 0.0839 -2.50%
1995-10-02 0 1.600 - 1.640 - - 0 0 - 0.086 - 0.088 - - 0 - 0.00%
1995-09-29 0 1.600 1.570 1.640 - - 0 0 - 0.086 0.084 0.088 - - 0 - 0.00%
1995-09-28 0 1.600 1.580 1.630 1.600 1.600 65,000 104,000 1.6000 0.086 0.085 0.088 0.086 0.086 1,208,175 0.0861 0.00%
1995-09-27 0 1.600 1.600 1.670 1.600 1.640 105,000 168,300 1.6029 0.086 0.086 0.090 0.086 0.088 1,951,667 0.0862 -1.23%
1995-09-26 0 1.620 - 1.650 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1995-09-25 0 1.620 - 1.650 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1995-09-22 0 1.620 - 1.660 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1995-09-21 0 1.620 1.580 1.620 1.620 1.620 10,000 16,200 1.6200 0.087 0.085 0.087 0.087 0.087 185,873 0.0872 0.00%
1995-09-20 0 1.660 1.630 - 1.660 1.660 20,000 33,200 1.6600 0.087 0.086 - 0.087 0.087 380,925 0.0872 0.00%
1995-09-19 0 1.660 1.640 1.700 - - 0 0 - 0.087 0.086 0.089 - - 0 - 0.00%
1995-09-18 0 1.660 1.630 1.660 1.660 1.660 20,000 33,200 1.6600 0.087 0.086 0.087 0.087 0.087 380,925 0.0872 -1.78%
1995-09-15 0 1.690 1.650 1.700 - - 0 0 - 0.089 0.087 0.089 - - 0 - 0.00%
1995-09-14 0 1.690 1.690 1.740 1.620 1.790 345,000 590,500 1.7116 0.089 0.089 0.091 0.085 0.094 6,570,956 0.0899 5.63%
1995-09-13 0 1.600 1.570 1.640 - - 0 0 - 0.084 0.082 0.086 - - 0 - 0.00%
1995-09-12 0 1.600 1.580 1.620 - - 0 0 - 0.084 0.083 0.085 - - 0 - 0.00%
1995-09-11 0 1.600 1.600 1.620 1.600 1.680 215,000 349,100 1.6237 0.084 0.084 0.085 0.084 0.088 4,094,944 0.0853 1.91%
1995-09-08 0 1.570 - - 1.550 1.570 170,000 263,650 1.5509 0.082 - - 0.081 0.082 3,237,863 0.0814 1.29%
1995-09-07 0 1.550 - 1.570 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
1995-09-06 0 1.550 1.520 1.570 - - 0 0 - 0.081 0.080 0.082 - - 0 - 0.00%
1995-09-05 0 1.550 1.510 1.580 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
1995-09-04 0 1.550 1.550 1.590 1.550 1.550 170,000 263,500 1.5500 0.081 0.081 0.083 0.081 0.081 3,237,863 0.0814 -2.52%
1995-09-01 0 1.590 1.530 1.590 1.550 1.590 75,000 116,550 1.5540 0.083 0.080 0.083 0.081 0.083 1,428,469 0.0816 0.00%
1995-08-31 0 1.590 1.550 1.610 1.590 1.590 12,500 19,875 1.5900 0.083 0.081 0.085 0.083 0.083 238,078 0.0835 0.63%
1995-08-30 0 1.580 1.580 1.600 1.580 1.580 495,000 782,100 1.5800 0.083 0.083 0.084 0.083 0.083 9,427,894 0.0830 0.00%
1995-08-29 0 1.580 1.580 1.610 1.500 1.610 115,000 179,525 1.5611 0.083 0.083 0.085 0.079 0.085 2,190,319 0.0820 0.64%
1995-08-25 0 1.570 - 1.570 1.570 1.570 10,000 15,700 1.5700 0.082 - 0.082 0.082 0.082 190,463 0.0824 -2.48%
1995-08-24 0 1.610 1.580 1.620 1.240 1.650 415,000 640,100 1.5424 0.085 0.083 0.085 0.065 0.087 7,904,194 0.0810 28.80%
1995-08-23 0 1.250 1.240 1.250 1.250 1.250 10,000 12,500 1.2500 0.066 0.065 0.066 0.066 0.066 190,463 0.0656 -0.79%
1995-08-22 0 1.260 1.240 1.260 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
1995-08-21 0 1.260 1.240 1.260 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
1995-08-18 0 1.260 - 1.280 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
1995-08-17 0 1.260 - 1.280 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
1995-08-16 0 1.260 1.260 1.270 - - 0 0 - 0.066 0.066 0.067 - - 0 - 0.00%
1995-08-15 0 1.260 1.240 1.280 - - 0 0 - 0.066 0.065 0.067 - - 0 - 0.00%
1995-08-14 0 1.260 1.240 1.280 - - 0 0 - 0.066 0.065 0.067 - - 0 - 0.00%
1995-08-11 0 1.260 1.240 1.280 1.200 1.260 50,000 61,600 1.2320 0.066 0.065 0.067 0.063 0.066 952,313 0.0647 8.62%
1995-08-10 0 1.160 1.120 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
1995-08-09 0 1.160 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-08-08 0 1.160 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-08-07 0 1.160 1.160 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1995-08-04 0 1.160 - - 1.160 1.160 10,000 11,600 1.1600 0.061 - - 0.061 0.061 190,463 0.0609 -3.33%
1995-08-03 0 1.200 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-08-02 0 1.200 1.160 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1995-08-01 0 1.200 1.160 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1995-07-31 0 1.200 1.200 - 1.200 1.200 62,500 75,000 1.2000 0.063 0.063 - 0.063 0.063 1,190,391 0.0630 3.45%
1995-07-28 0 1.160 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-07-27 0 1.160 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-07-26 0 1.160 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-07-25 0 1.160 1.160 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1995-07-24 0 1.160 1.150 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1995-07-21 0 1.160 1.150 1.200 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
1995-07-20 0 1.160 1.150 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1995-07-19 0 1.160 1.150 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1995-07-18 0 1.160 1.160 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1995-07-17 0 1.160 1.150 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1995-07-14 0 1.160 1.160 1.200 - - 0 0 - 0.061 0.061 0.063 - - 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 0.060 0.060 0.064 0.060 0.063 19,284,329 0.0623 -2.54%
1995-07-12 0 1.180 1.150 1.190 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1995-07-11 0 1.180 1.150 1.190 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1995-07-10 0 1.180 1.160 1.190 1.180 1.180 50,000 59,000 1.1800 0.062 0.061 0.062 0.062 0.062 952,313 0.0620 1.72%
1995-07-07 0 1.160 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-07-06 0 1.160 - 1.190 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-07-05 0 1.160 1.160 1.200 1.160 1.200 30,000 35,600 1.1867 0.061 0.061 0.063 0.061 0.063 571,388 0.0623 0.00%
1995-07-04 0 1.160 1.150 1.180 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1995-07-03 0 1.160 1.150 1.180 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1995-06-30 0 1.160 1.150 1.190 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1995-06-29 0 1.160 1.160 1.190 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.87%
1995-06-28 0 1.150 1.150 1.190 1.150 1.150 40,000 46,000 1.1500 0.060 0.060 0.062 0.060 0.060 761,850 0.0604 -0.86%
1995-06-27 0 1.160 1.160 1.190 1.160 1.160 30,000 34,800 1.1600 0.061 0.061 0.062 0.061 0.061 571,388 0.0609 0.00%
1995-06-26 0 1.160 - 1.190 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-06-23 0 1.160 1.160 1.170 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.00%
1995-06-22 0 1.160 1.150 1.190 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1995-06-21 0 1.160 1.160 1.190 1.160 1.160 7,500 8,700 1.1600 0.061 0.061 0.062 0.061 0.061 142,847 0.0609 0.00%
1995-06-20 0 1.160 1.160 1.180 1.140 1.140 10,000 11,400 1.1400 0.061 0.061 0.062 0.060 0.060 190,463 0.0599 0.87%
1995-06-16 0 1.150 - 1.180 - - 0 0 - 0.060 - 0.062 - - 0 - -0.00%
1995-06-15 0 1.200 1.200 - - - 0 0 - 0.060 0.060 - - - 0 - 4.35%
1995-06-14 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 0.058 0.058 0.060 0.058 0.058 198,743 0.0579 0.00%
1995-06-13 0 1.150 1.150 - 1.150 1.150 17,500 20,125 1.1500 0.058 0.058 - 0.058 0.058 347,801 0.0579 -0.86%
1995-06-12 0 1.160 - 1.170 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
1995-06-09 0 1.160 - 1.170 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
1995-06-08 0 1.160 - 1.170 1.160 1.160 37,500 43,500 1.1600 0.058 - 0.059 0.058 0.058 745,288 0.0584 0.00%
1995-06-07 0 1.160 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-06-06 0 1.160 - 1.160 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1995-06-05 0 1.160 - 1.170 1.160 1.160 100,000 116,000 1.1600 0.058 - 0.059 0.058 0.058 1,987,435 0.0584 -0.85%
1995-06-01 0 1.170 1.150 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1995-05-31 0 1.170 1.150 - 1.150 1.170 105,000 122,750 1.1690 0.059 0.058 - 0.058 0.059 2,086,807 0.0588 0.86%
1995-05-30 0 1.160 1.160 1.200 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
1995-05-29 0 1.160 1.160 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1995-05-26 0 1.160 1.130 1.160 1.150 1.160 30,000 34,700 1.1567 0.058 0.057 0.058 0.058 0.058 596,230 0.0582 0.00%
1995-05-25 0 1.160 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-05-24 0 1.160 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-05-23 0 1.160 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-05-22 0 1.160 1.160 - 1.160 1.160 2,500 2,900 1.1600 0.058 0.058 - 0.058 0.058 49,686 0.0584 -3.33%
1995-05-19 0 1.200 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-05-18 0 1.200 - 1.200 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1995-05-17 0 1.200 - 1.200 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1995-05-16 0 1.200 - 1.200 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1995-05-15 0 1.200 - 1.240 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1995-05-12 0 1.200 1.200 - - - 0 0 - 0.060 0.060 - - - 0 - 0.84%
1995-05-11 0 1.190 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-05-10 0 1.190 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-05-09 0 1.190 1.190 - - - 0 0 - 0.060 0.060 - - - 0 - 0.85%
1995-05-08 0 1.180 - 1.200 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1995-05-05 0 1.180 1.180 - - - 0 0 - 0.059 0.059 - - - 0 - 0.85%
1995-05-04 0 1.170 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-05-03 0 1.170 1.170 - - - 0 0 - 0.059 0.059 - - - 0 - 0.86%
1995-05-02 0 1.160 1.160 - - - 0 0 - 0.058 0.058 - - - 0 - 0.87%
1995-05-01 0 1.150 1.150 - - - 0 0 - 0.058 0.058 - - - 0 - 1.77%
1995-04-28 0 1.130 1.120 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1995-04-27 0 1.130 1.120 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1995-04-26 0 1.130 1.120 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1995-04-25 0 1.130 1.120 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1995-04-24 0 1.130 1.100 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
1995-04-21 0 1.130 1.120 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1995-04-20 0 1.130 1.130 - - - 0 0 - 0.057 0.057 - - - 0 - 0.89%
1995-04-19 0 1.120 1.120 - - - 0 0 - 0.056 0.056 - - - 0 - 0.90%
1995-04-18 0 1.110 1.100 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
1995-04-13 0 1.110 1.110 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1995-04-12 0 1.110 1.110 - 1.110 1.110 20,000 22,200 1.1100 0.056 0.056 - 0.056 0.056 397,487 0.0559 -0.89%
1995-04-11 0 1.120 1.120 - 1.120 1.120 47,500 53,200 1.1200 0.056 0.056 - 0.056 0.056 944,032 0.0564 1.82%
1995-04-10 0 1.100 1.100 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1995-04-07 0 1.100 1.100 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1995-04-06 0 1.100 1.100 1.120 1.100 1.100 20,000 22,000 1.1000 0.055 0.055 0.056 0.055 0.055 397,487 0.0553 -0.90%
1995-04-04 0 1.110 1.100 1.110 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
1995-04-03 0 1.110 1.100 1.110 - - 0 0 - 0.056 0.055 0.056 - - 0 - -0.89%
1995-03-31 0 1.120 1.100 1.120 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
1995-03-30 0 1.120 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1995-03-29 0 1.120 - 1.130 1.120 1.120 100,000 112,000 1.1200 0.056 - 0.057 0.056 0.056 1,987,435 0.0564 0.00%
1995-03-28 0 1.120 1.120 1.140 1.120 1.120 20,000 22,400 1.1200 0.056 0.056 0.057 0.056 0.056 397,487 0.0564 0.00%
1995-03-27 0 1.120 1.100 1.170 - - 0 0 - 0.056 0.055 0.059 - - 0 - 0.00%
1995-03-24 0 1.120 - 1.170 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
1995-03-23 0 1.120 1.120 1.170 - - 0 0 - 0.056 0.056 0.059 - - 0 - 0.00%
1995-03-22 0 1.120 1.120 1.160 1.120 1.120 100,000 112,000 1.1200 0.056 0.056 0.058 0.056 0.056 1,987,435 0.0564 1.82%
1995-03-21 0 1.100 1.100 1.130 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
1995-03-20 0 1.100 1.100 1.150 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
1995-03-17 0 1.100 1.100 1.150 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
1995-03-16 0 1.100 1.100 1.150 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
1995-03-15 0 1.100 1.100 1.150 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
1995-03-14 0 1.100 1.100 1.200 1.100 1.100 20,000 22,000 1.1000 0.055 0.055 0.060 0.055 0.055 397,487 0.0553 0.00%
1995-03-13 0 1.100 - 1.200 - - 0 0 - 0.055 - 0.060 - - 0 - 0.00%
1995-03-10 0 1.100 1.100 1.200 1.100 1.100 20,000 22,000 1.1000 0.055 0.055 0.060 0.055 0.055 397,487 0.0553 0.00%
1995-03-09 0 1.100 1.100 1.200 1.100 1.100 47,500 52,250 1.1000 0.055 0.055 0.060 0.055 0.055 944,032 0.0553 -6.78%
1995-03-08 0 1.180 1.100 1.200 - - 0 0 - 0.059 0.055 0.060 - - 0 - 0.00%
1995-03-07 0 1.180 1.100 1.200 - - 0 0 - 0.059 0.055 0.060 - - 0 - 0.00%
1995-03-06 0 1.180 1.100 1.200 - - 0 0 - 0.059 0.055 0.060 - - 0 - 0.00%
1995-03-03 0 1.180 1.180 1.200 - - 0 0 - 0.059 0.059 0.060 - - 0 - 7.27%
1995-03-02 0 1.100 - 1.200 - - 0 0 - 0.055 - 0.060 - - 0 - 0.00%
1995-03-01 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-28 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-27 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-24 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-23 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-22 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-21 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-20 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-17 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-16 0 1.100 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-02-15 0 1.100 1.080 - 1.100 1.120 130,000 143,050 1.1004 0.055 0.054 - 0.055 0.056 2,583,665 0.0554 -1.79%
1995-02-14 0 1.120 1.100 1.160 1.120 1.120 20,000 22,400 1.1200 0.056 0.055 0.058 0.056 0.056 397,487 0.0564 -3.45%
1995-02-13 0 1.160 - 1.160 - - 0 0 - 0.058 - 0.058 - - 0 - -3.33%
1995-02-10 0 1.200 - 1.220 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1995-02-09 0 1.200 - 1.220 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1995-02-08 0 1.200 - 1.230 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1995-02-07 0 1.200 - 1.220 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1995-02-06 0 1.200 - 1.230 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1995-02-03 0 1.200 - 1.220 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1995-01-30 0 1.200 - 1.230 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1995-01-27 0 1.200 - 1.200 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1995-01-26 0 1.200 - 1.200 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1995-01-25 0 1.200 - 1.220 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1995-01-24 0 1.200 - 1.220 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1995-01-23 0 1.200 - 1.230 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1995-01-20 0 1.200 - 1.240 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1995-01-19 0 1.200 - 1.250 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
1995-01-18 0 1.200 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-01-17 0 1.200 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-01-16 0 1.200 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-01-13 0 1.200 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-01-12 0 1.200 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-01-11 0 1.200 - 1.260 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
1995-01-10 0 1.200 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-01-09 0 1.200 1.200 1.240 1.200 1.200 7,500 9,000 1.2000 0.060 0.060 0.062 0.060 0.060 149,058 0.0604 -3.23%
1995-01-06 0 1.240 - 1.250 1.240 1.240 720,000 892,800 1.2400 0.062 - 0.063 0.062 0.062 14,309,531 0.0624 0.81%
1995-01-05 0 1.230 1.200 1.240 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1995-01-04 0 1.230 1.200 1.240 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1995-01-03 0 1.230 1.200 1.240 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1994-12-30 0 1.230 1.230 1.240 - - 0 0 - 0.062 0.062 0.062 - - 0 - 1.65%
1994-12-29 0 1.210 - 1.240 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1994-12-28 0 1.210 1.200 1.240 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1994-12-23 0 1.210 1.200 1.240 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1994-12-22 0 1.210 1.210 1.240 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1994-12-21 0 1.210 1.210 1.240 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.83%
1994-12-20 0 1.200 1.180 1.240 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
1994-12-19 0 1.200 1.180 1.240 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
1994-12-16 0 1.200 1.180 - 1.200 1.200 30,000 36,000 1.2000 0.060 0.059 - 0.060 0.060 596,230 0.0604 1.69%
1994-12-15 0 1.180 1.180 1.240 - - 0 0 - 0.059 0.059 0.062 - - 0 - 0.00%
1994-12-14 0 1.180 1.180 1.240 - - 0 0 - 0.059 0.059 0.062 - - 0 - 0.00%
1994-12-13 0 1.180 1.180 1.240 - - 0 0 - 0.059 0.059 0.062 - - 0 - 0.00%
1994-12-12 0 1.180 1.180 1.240 1.180 1.180 32,500 38,350 1.1800 0.059 0.059 0.062 0.059 0.059 645,916 0.0594 0.00%
1994-12-09 0 1.180 1.180 - 1.180 1.200 30,000 35,500 1.1833 0.059 0.059 - 0.059 0.060 596,230 0.0595 -1.67%
1994-12-08 0 1.200 1.200 1.240 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
1994-12-07 0 1.200 1.200 1.240 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
1994-12-06 0 1.200 1.200 1.240 1.200 1.200 20,000 24,000 1.2000 0.060 0.060 0.062 0.060 0.060 397,487 0.0604 -0.83%
1994-12-05 0 1.210 1.200 1.220 - - 0 0 - 0.061 0.060 0.061 - - 0 - 0.00%
1994-12-02 0 1.210 1.210 1.240 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1994-12-01 0 1.210 1.210 1.240 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.83%
1994-11-30 0 1.200 1.200 1.240 1.200 1.210 180,000 217,000 1.2056 0.060 0.060 0.062 0.060 0.061 3,577,383 0.0607 -0.83%
1994-11-29 0 1.210 1.210 1.240 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1994-11-28 0 1.210 1.210 - 1.210 1.210 30,000 36,300 1.2100 0.061 0.061 - 0.061 0.061 596,230 0.0609 0.00%
1994-11-25 0 1.210 1.210 1.230 1.210 1.210 20,000 24,200 1.2100 0.061 0.061 0.062 0.061 0.061 397,487 0.0609 -1.63%
1994-11-24 0 1.230 1.220 1.240 1.230 1.250 310,000 381,500 1.2306 0.062 0.061 0.062 0.062 0.063 6,161,048 0.0619 -0.81%
1994-11-23 0 1.240 1.230 1.240 1.210 1.240 760,000 933,400 1.2282 0.062 0.062 0.062 0.061 0.062 15,104,505 0.0618 2.48%
1994-11-22 0 1.210 1.210 1.280 1.210 1.210 90,000 108,900 1.2100 0.061 0.061 0.064 0.061 0.061 1,788,691 0.0609 0.00%
1994-11-21 0 1.210 1.210 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1994-11-18 0 1.210 1.210 1.240 1.210 1.210 20,000 24,200 1.2100 0.061 0.061 0.062 0.061 0.061 397,487 0.0609 -3.20%
1994-11-17 0 1.250 1.210 1.250 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
1994-11-16 0 1.250 1.210 1.250 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
1994-11-15 0 1.250 1.210 1.250 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
1994-11-14 0 1.250 1.210 1.250 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
1994-11-11 0 1.250 1.210 1.300 - - 0 0 - 0.063 0.061 0.065 - - 0 - 0.00%
1994-11-10 0 1.250 1.210 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1994-11-09 0 1.250 1.220 1.290 - - 0 0 - 0.063 0.061 0.065 - - 0 - 0.00%
1994-11-08 0 1.250 1.210 1.300 1.250 1.250 10,000 12,500 1.2500 0.063 0.061 0.065 0.063 0.063 198,743 0.0629 1.63%
1994-11-07 0 1.230 1.230 1.250 - - 0 0 - 0.062 0.062 0.063 - - 0 - 1.65%
1994-11-04 0 1.210 1.210 1.250 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1994-11-03 0 1.210 1.210 1.250 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1994-11-02 0 1.210 1.210 1.250 1.210 1.210 42,500 51,425 1.2100 0.061 0.061 0.063 0.061 0.061 844,660 0.0609 0.00%
1994-11-01 0 1.210 - 1.250 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1994-10-31 0 1.210 1.210 1.250 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1994-10-28 0 1.210 - 1.250 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1994-10-27 0 1.210 1.210 1.250 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1994-10-26 0 1.210 1.210 1.250 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1994-10-25 0 1.210 1.210 1.250 1.210 1.210 85,000 102,850 1.2100 0.061 0.061 0.063 0.061 0.061 1,689,320 0.0609 0.00%
1994-10-24 0 1.210 1.210 1.250 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1994-10-21 0 1.210 - 1.250 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1994-10-20 0 1.210 1.200 1.240 1.210 1.210 100,000 121,000 1.2100 0.061 0.060 0.062 0.061 0.061 1,987,435 0.0609 0.00%
1994-10-19 0 1.210 - 1.250 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1994-10-18 0 1.210 1.210 1.280 1.210 1.210 55,000 66,550 1.2100 0.061 0.061 0.064 0.061 0.061 1,093,089 0.0609 0.00%
1994-10-17 0 1.210 1.210 1.240 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1994-10-14 0 1.210 1.200 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1994-10-12 0 1.210 1.200 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1994-10-11 0 1.210 1.210 - 1.210 1.210 45,000 54,450 1.2100 0.061 0.061 - 0.061 0.061 894,346 0.0609 0.00%
1994-10-10 0 1.210 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1994-10-07 0 1.210 - 1.250 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1994-10-06 0 1.210 - 1.210 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-10-05 0 1.210 - 1.210 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-10-04 0 1.210 - 1.210 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-10-03 0 1.210 - 1.210 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-09-30 0 1.210 - 1.210 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-09-29 0 1.210 - 1.210 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-09-28 0 1.210 1.210 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1994-09-27 0 1.210 1.210 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1994-09-26 0 1.210 1.210 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1994-09-23 0 1.210 1.210 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1994-09-22 0 1.210 1.210 1.230 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1994-09-20 0 1.210 1.210 1.230 1.210 1.210 220,000 266,200 1.2100 0.061 0.061 0.062 0.061 0.061 4,372,357 0.0609 0.00%
1994-09-19 0 1.210 1.210 1.230 1.210 1.210 40,000 48,400 1.2100 0.061 0.061 0.062 0.061 0.061 794,974 0.0609 0.00%
1994-09-16 0 1.210 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1994-09-15 0 1.210 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1994-09-14 0 1.250 - 1.260 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-09-13 0 1.250 - 1.250 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-09-12 0 1.250 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1994-09-09 0 1.250 1.245 1.260 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.00%
1994-09-08 0 1.250 1.230 1.260 - - 0 0 - 0.061 0.060 0.061 - - 0 - 0.00%
1994-09-07 0 1.250 1.240 1.260 - - 0 0 - 0.061 0.060 0.061 - - 0 - 0.00%
1994-09-06 0 1.250 1.240 1.270 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1994-09-05 0 1.250 - 1.270 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1994-09-02 0 1.250 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1994-09-01 0 1.250 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1994-08-31 0 1.250 1.250 1.270 1.250 1.250 20,000 25,000 1.2500 0.061 0.061 0.062 0.061 0.061 410,627 0.0609 -1.57%
1994-08-30 0 1.270 - 1.270 1.270 1.270 15,000 19,050 1.2700 0.062 - 0.062 0.062 0.062 307,970 0.0619 0.79%
1994-08-26 0 1.260 - 1.260 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-08-25 0 1.260 - 1.260 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-08-24 0 1.260 - 1.260 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-08-23 0 1.260 - 1.260 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-08-22 0 1.260 - 1.260 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1994-08-19 0 1.260 - 1.260 - - 0 0 - 0.061 - 0.061 - - 0 - -0.79%
1994-08-18 0 1.270 - 1.290 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1994-08-17 0 1.270 - 1.290 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1994-08-16 0 1.270 - 1.270 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1994-08-15 0 1.270 - 1.270 - - 0 0 - 0.062 - 0.062 - - 0 - -0.78%
1994-08-12 0 1.280 - 1.280 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1994-08-11 0 1.280 - 1.280 1.280 1.280 5,000 6,400 1.2800 0.062 - 0.062 0.062 0.062 102,657 0.0623 0.79%
1994-08-10 0 1.270 - 1.270 1.270 1.280 50,000 63,900 1.2780 0.062 - 0.062 0.062 0.062 1,026,568 0.0622 0.79%
1994-08-09 0 1.260 - 1.280 1.220 1.260 90,000 112,000 1.2444 0.061 - 0.062 0.059 0.061 1,847,822 0.0606 5.00%
1994-08-08 0 1.200 - - 1.200 1.200 10,000 12,000 1.2000 0.058 - - 0.058 0.058 205,314 0.0584 1.69%
1994-08-05 0 1.180 1.170 1.200 1.180 1.180 20,000 23,600 1.1800 0.057 0.057 0.058 0.057 0.057 410,627 0.0575 1.72%
1994-08-04 0 1.160 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1994-08-03 0 1.160 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1994-08-02 0 1.160 1.160 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-08-01 0 1.160 1.160 - 1.160 1.160 27,500 31,900 1.1600 0.056 0.056 - 0.056 0.056 564,612 0.0565 0.87%
1994-07-29 0 1.150 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1994-07-28 0 1.150 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1994-07-27 0 1.150 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-07-26 0 1.150 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-07-25 0 1.150 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-07-22 0 1.150 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-07-21 0 1.150 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-07-20 0 1.150 1.150 - 1.150 1.150 30,000 34,500 1.1500 0.056 0.056 - 0.056 0.056 615,941 0.0560 0.88%
1994-07-19 0 1.140 1.140 1.160 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
1994-07-18 0 1.140 1.100 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
1994-07-15 0 1.140 1.100 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
1994-07-14 0 1.140 1.100 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
1994-07-13 0 1.140 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1994-07-12 0 1.140 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-07-11 0 1.140 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-07-08 0 1.140 1.140 1.160 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
1994-07-07 0 1.140 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-07-06 0 1.140 1.140 1.160 1.140 1.140 55,000 62,700 1.1400 0.056 0.056 0.056 0.056 0.056 1,129,224 0.0555 0.00%
1994-07-05 0 1.140 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-07-04 0 1.140 1.140 1.160 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
1994-07-01 0 1.140 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-06-30 0 1.140 1.140 1.180 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
1994-06-29 0 1.140 1.140 1.160 1.140 1.140 100,000 114,000 1.1400 0.056 0.056 0.056 0.056 0.056 2,053,135 0.0555 -0.87%
1994-06-28 0 1.150 1.140 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-06-27 0 1.150 1.140 1.170 1.140 1.160 205,000 235,500 1.1488 0.056 0.056 0.057 0.056 0.056 4,208,927 0.0560 0.00%
1994-06-24 0 1.150 - 1.170 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1994-06-23 0 1.150 1.120 1.150 1.160 1.160 30,000 34,800 1.1600 0.056 0.055 0.056 0.056 0.056 615,941 0.0565 0.00%
1994-06-22 0 1.150 1.150 1.170 1.150 1.150 10,000 11,500 1.1500 0.056 0.056 0.057 0.056 0.056 205,314 0.0560 0.00%
1994-06-21 0 1.150 1.150 1.170 1.150 1.150 220,000 253,000 1.1500 0.056 0.056 0.057 0.056 0.056 4,516,897 0.0560 0.00%
1994-06-20 0 1.150 1.150 1.170 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
1994-06-17 0 1.150 1.150 1.170 1.150 1.150 130,000 149,500 1.1500 0.056 0.056 0.057 0.056 0.056 2,669,076 0.0560 -1.71%
1994-06-16 0 1.170 1.150 1.200 - - 0 0 - 0.057 0.056 0.058 - - 0 - 0.00%
1994-06-15 0 1.170 1.150 1.190 1.170 1.170 40,000 46,800 1.1700 0.057 0.056 0.058 0.057 0.057 821,254 0.0570 -2.50%
1994-06-10 0 1.200 1.150 1.200 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1994-06-09 0 1.200 1.170 1.200 - - 0 0 - 0.058 0.057 0.058 - - 0 - -0.83%
1994-06-08 0 1.260 1.200 1.260 1.250 1.260 15,000 18,800 1.2533 0.059 0.056 0.059 0.058 0.059 320,696 0.0586 3.28%
1994-06-07 0 1.220 1.200 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1994-06-06 0 1.220 1.180 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
1994-06-03 0 1.220 1.200 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1994-06-02 0 1.220 1.200 1.220 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
1994-06-01 0 1.220 1.200 - 1.220 1.220 20,000 24,400 1.2200 0.057 0.056 - 0.057 0.057 427,595 0.0571 1.67%
1994-05-31 0 1.200 1.200 1.230 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
1994-05-30 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 0.056 0.056 - 0.056 0.056 641,393 0.0561 0.00%
1994-05-27 0 1.200 1.200 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-05-26 0 1.200 - - 1.200 1.200 600,000 720,000 1.2000 0.056 - - 0.056 0.056 12,827,853 0.0561 0.00%
1994-05-25 0 1.200 1.200 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-05-24 0 1.200 1.200 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-05-23 0 1.200 1.200 - 1.200 1.200 100,000 120,000 1.2000 0.056 0.056 - 0.056 0.056 2,137,975 0.0561 0.00%
1994-05-20 0 1.200 1.200 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-05-19 0 1.200 1.200 1.240 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
1994-05-18 0 1.200 1.200 1.220 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
1994-05-17 0 1.200 1.200 - 1.200 1.200 27,500 33,000 1.2000 0.056 0.056 - 0.056 0.056 587,943 0.0561 0.00%
1994-05-16 0 1.200 1.200 1.210 1.200 1.210 700,000 843,000 1.2043 0.056 0.056 0.057 0.056 0.057 14,965,828 0.0563 -0.83%
1994-05-13 0 1.210 1.200 1.210 1.210 1.210 300,000 363,000 1.2100 0.057 0.056 0.057 0.057 0.057 6,413,926 0.0566 -0.82%
1994-05-12 0 1.220 1.200 1.220 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
1994-05-11 0 1.220 1.200 1.230 1.220 1.220 50,000 61,000 1.2200 0.057 0.056 0.058 0.057 0.057 1,068,988 0.0571 1.67%
1994-05-10 0 1.200 1.200 1.220 1.200 1.200 510,000 612,000 1.2000 0.056 0.056 0.057 0.056 0.056 10,903,675 0.0561 0.00%
1994-05-09 0 1.200 1.200 1.210 1.200 1.200 30,000 36,000 1.2000 0.056 0.056 0.057 0.056 0.056 641,393 0.0561 0.00%
1994-05-06 0 1.200 1.200 1.220 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
1994-05-05 0 1.200 1.200 1.220 1.200 1.200 50,000 60,000 1.2000 0.056 0.056 0.057 0.056 0.056 1,068,988 0.0561 0.00%
1994-05-04 0 1.200 1.200 1.220 1.200 1.200 37,500 45,000 1.2000 0.056 0.056 0.057 0.056 0.056 801,741 0.0561 0.00%
1994-05-03 0 1.200 1.200 1.220 1.200 1.200 270,000 324,000 1.2000 0.056 0.056 0.057 0.056 0.056 5,772,534 0.0561 0.00%
1994-05-02 0 1.200 1.180 1.220 - - 0 0 - 0.056 0.055 0.057 - - 0 - 0.00%
1994-04-29 0 1.200 1.200 1.240 1.180 1.180 10,000 11,800 1.1800 0.056 0.056 0.058 0.055 0.055 213,798 0.0552 0.00%
1994-04-28 0 1.200 1.190 1.220 - - 0 0 - 0.056 0.056 0.057 - - 0 - 1.69%
1994-04-27 0 1.180 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1994-04-26 0 1.180 - 1.200 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1994-04-25 0 1.180 - 1.200 1.180 1.180 230,000 271,350 1.1798 0.055 - 0.056 0.055 0.055 4,917,344 0.0552 1.72%
1994-04-22 0 1.160 - - 1.160 1.160 100,000 116,000 1.1600 0.054 - - 0.054 0.054 2,137,975 0.0543 0.00%
1994-04-21 0 1.160 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1994-04-20 0 1.160 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1994-04-19 0 1.160 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1994-04-18 0 1.160 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1994-04-15 0 1.160 1.130 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1994-04-14 0 1.160 1.160 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
1994-04-13 0 1.160 1.160 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
1994-04-12 0 1.160 1.160 1.200 1.160 1.160 25,000 29,000 1.1600 0.054 0.054 0.056 0.054 0.054 534,494 0.0543 0.00%
1994-04-11 0 1.160 1.160 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
1994-04-08 0 1.160 1.160 1.200 - - 0 0 - 0.054 0.054 0.056 - - 0 - 0.00%
1994-04-07 0 1.160 1.160 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
1994-04-06 0 1.160 1.160 1.190 - - 1,472,500 1,752,275 1.1900 0.054 0.054 0.056 - - 31,481,688 0.0557 0.00%
1994-03-31 0 1.160 1.160 - 1.160 1.160 25,000 29,000 1.1600 0.054 0.054 - 0.054 0.054 534,494 0.0543 -0.85%
1994-03-30 0 1.170 1.160 1.200 - - 0 0 - 0.055 0.054 0.056 - - 0 - 0.00%
1994-03-29 0 1.170 1.160 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
1994-03-28 0 1.170 1.160 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
1994-03-25 0 1.170 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1994-03-24 0 1.170 1.160 1.210 - - 0 0 - 0.055 0.054 0.057 - - 0 - 0.00%
1994-03-23 0 1.170 1.160 1.170 1.160 1.170 110,000 127,700 1.1609 0.055 0.054 0.055 0.054 0.055 2,351,773 0.0543 0.86%
1994-03-22 0 1.160 1.160 1.180 1.160 1.160 220,000 255,200 1.1600 0.054 0.054 0.055 0.054 0.054 4,703,546 0.0543 0.00%
1994-03-21 0 1.160 1.160 1.180 1.160 1.160 10,000 11,600 1.1600 0.054 0.054 0.055 0.054 0.054 213,798 0.0543 0.00%
1994-03-18 0 1.160 1.160 1.180 1.160 1.180 320,000 377,200 1.1788 0.054 0.054 0.055 0.054 0.055 6,841,521 0.0551 -1.69%
1994-03-17 0 1.180 1.180 1.200 1.180 1.180 467,500 551,650 1.1800 0.055 0.055 0.056 0.055 0.055 9,995,035 0.0552 0.00%
1994-03-16 0 1.180 1.180 1.220 1.180 1.180 10,000 11,800 1.1800 0.055 0.055 0.057 0.055 0.055 213,798 0.0552 -1.67%
1994-03-15 0 1.200 1.180 1.200 1.180 1.200 47,500 56,200 1.1832 0.056 0.055 0.056 0.055 0.056 1,015,538 0.0553 1.69%
1994-03-14 0 1.180 1.180 1.220 1.180 1.180 30,000 35,400 1.1800 0.055 0.055 0.057 0.055 0.055 641,393 0.0552 0.00%
1994-03-11 0 1.180 - 1.220 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1994-03-10 0 1.180 - 1.220 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1994-03-09 0 1.180 1.180 1.200 1.180 1.200 200,000 236,200 1.1810 0.055 0.055 0.056 0.055 0.056 4,275,951 0.0552 -1.67%
1994-03-08 0 1.200 1.180 1.210 - - 0 0 - 0.056 0.055 0.057 - - 0 - 0.00%
1994-03-07 0 1.200 1.180 1.220 - - 0 0 - 0.056 0.055 0.057 - - 0 - 0.00%
1994-03-04 0 1.200 1.180 1.220 - - 0 0 - 0.056 0.055 0.057 - - 0 - 0.00%
1994-03-03 0 1.200 1.180 1.240 - - 0 0 - 0.056 0.055 0.058 - - 0 - 0.00%
1994-03-02 0 1.200 1.180 1.240 - - 1,656,200 1,821,820 1.1000 0.056 0.055 0.058 - - 35,409,149 0.0515 0.00%
1994-03-01 0 1.200 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1994-02-28 0 1.200 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1994-02-25 0 1.200 1.200 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1994-02-24 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 0.056 0.056 - 0.056 0.056 427,595 0.0561 -1.64%
1994-02-23 0 1.220 1.200 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1994-02-22 0 1.220 1.200 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1994-02-21 0 1.220 1.220 - - - 0 0 - 0.057 0.057 - - - 0 - 0.83%
1994-02-18 0 1.210 1.210 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1994-02-17 0 1.210 1.210 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1994-02-16 0 1.210 1.200 - 1.210 1.210 500,000 605,000 1.2100 0.057 0.056 - 0.057 0.057 10,689,877 0.0566 -1.63%
1994-02-15 0 1.230 1.210 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1994-02-14 0 1.230 1.210 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1994-02-09 0 1.230 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1994-02-08 0 1.230 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1994-02-07 0 1.230 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1994-02-04 0 1.230 1.230 - - - 0 0 - 0.058 0.058 - - - 0 - 2.50%
1994-02-03 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 0.056 0.056 0.058 0.056 0.056 213,798 0.0561 -3.23%
1994-02-02 0 1.240 1.200 1.250 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1994-02-01 0 1.240 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1994-01-31 0 1.240 1.150 - - - 0 0 - 0.058 0.054 - - - 0 - 0.00%
1994-01-28 0 1.240 1.180 - - - 0 0 - 0.058 0.055 - - - 0 - 0.00%
1994-01-27 0 1.240 1.200 1.250 1.240 1.240 40,000 49,600 1.2400 0.058 0.056 0.058 0.058 0.058 855,190 0.0580 3.33%
1994-01-26 0 1.200 1.200 1.250 1.200 1.210 70,000 84,200 1.2029 0.056 0.056 0.058 0.056 0.057 1,496,583 0.0563 -4.76%
1994-01-25 0 1.260 - 1.300 1.260 1.260 30,000 37,800 1.2600 0.059 - 0.061 0.059 0.059 641,393 0.0589 0.00%
1994-01-24 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 0.059 0.059 0.061 0.059 0.059 427,595 0.0589 0.00%
1994-01-21 0 1.260 1.260 1.300 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
1994-01-20 0 1.260 - 1.300 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
1994-01-19 0 1.260 1.260 1.300 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
1994-01-18 0 1.260 1.260 1.300 1.260 1.260 2,500 3,150 1.2600 0.059 0.059 0.061 0.059 0.059 53,449 0.0589 -3.08%
1994-01-17 0 1.300 1.280 1.300 1.300 1.300 30,000 39,000 1.3000 0.061 0.060 0.061 0.061 0.061 641,393 0.0608 2.36%
1994-01-14 0 1.270 1.270 1.290 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.79%
1994-01-13 0 1.260 1.250 1.290 1.260 1.260 22,500 28,350 1.2600 0.059 0.058 0.060 0.059 0.059 481,044 0.0589 -3.82%
1994-01-12 0 1.310 1.270 1.310 1.310 1.310 60,000 78,600 1.3100 0.061 0.059 0.061 0.061 0.061 1,282,785 0.0613 0.00%
1994-01-11 0 1.310 1.270 1.320 1.310 1.310 500,000 652,800 1.3056 0.061 0.059 0.062 0.061 0.061 10,689,877 0.0611 0.77%
1994-01-10 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 0.061 - 0.061 0.061 0.061 427,595 0.0608 3.17%
1994-01-07 0 1.260 1.230 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1994-01-06 0 1.260 1.230 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1994-01-05 0 1.260 1.260 1.270 1.260 1.270 90,000 113,800 1.2644 0.059 0.059 0.059 0.059 0.059 1,924,178 0.0591 -1.56%
1994-01-04 0 1.280 1.280 1.300 1.280 1.300 70,000 90,600 1.2943 0.060 0.060 0.061 0.060 0.061 1,496,583 0.0605 0.79%
1994-01-03 0 1.270 1.270 1.280 1.280 1.280 30,000 38,400 1.2800 0.059 0.059 0.060 0.060 0.060 641,393 0.0599

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top