TECHTRONIC INDUSTRIES COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00669  1990-12-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-11-02 0 132.4 132.3 132.4 131.3 134.4 4,638,434 616,793,335 132.97 132.4 132.3 132.4 131.3 134.4 4,638,434 132.97 -0.68%
2026-10-30 0 133.3 133.2 133.3 131.2 135.5 6,546,633 873,938,527 133.49 133.3 133.2 133.3 131.2 135.5 6,546,633 133.49 1.76%
2026-10-29 0 131.0 131.0 131.1 130.4 133.5 5,016,004 660,609,998 131.70 131.0 131.0 131.1 130.4 133.5 5,016,004 131.70 -1.13%
2026-10-28 0 132.5 132.4 132.5 130.1 132.9 3,266,101 431,339,474 132.07 132.5 132.4 132.5 130.1 132.9 3,266,101 132.07 1.53%
2026-10-27 0 130.5 130.4 130.5 129.1 131.9 2,977,835 388,165,066 130.35 130.5 130.4 130.5 129.1 131.9 2,977,835 130.35 -0.23%
2026-10-26 0 130.8 130.7 130.8 126.8 136.5 4,547,441 594,060,495 130.64 130.8 130.7 130.8 126.8 136.5 4,547,441 130.64 1.32%
2026-10-23 0 129.1 129.0 129.1 123.8 129.7 5,942,737 757,410,890 127.45 129.1 129.0 129.1 123.8 129.7 5,942,737 127.45 3.12%
2026-10-22 0 125.2 125.1 125.2 124.8 131.9 4,618,514 583,027,389 126.24 125.2 125.1 125.2 124.8 131.9 4,618,514 126.24 -5.08%
2026-10-21 0 131.9 131.8 131.9 129.3 132.1 3,066,391 402,458,451 131.25 131.9 131.8 131.9 129.3 132.1 3,066,391 131.25 2.09%
2026-10-20 0 129.2 129.0 129.2 128.5 131.2 4,459,507 578,970,115 129.83 129.2 129.0 129.2 128.5 131.2 4,459,507 129.83 -1.22%
2026-10-16 0 130.8 130.7 130.8 129.2 131.9 4,626,744 603,327,604 130.40 130.8 130.7 130.8 129.2 131.9 4,626,744 130.40 2.11%
2026-10-15 0 128.1 127.9 128.1 126.6 129.9 8,218,681 1,052,893,089 128.11 128.1 127.9 128.1 126.6 129.9 8,218,681 128.11 -1.54%
2026-10-14 0 130.1 130.1 130.2 123.4 130.6 8,079,758 1,041,407,428 128.89 130.1 130.1 130.2 123.4 130.6 8,079,758 128.89 3.75%
2026-10-13 0 125.4 125.3 125.4 125.1 127.4 6,035,238 760,455,267 126.00 125.4 125.3 125.4 125.1 127.4 6,035,238 126.00 -1.65%
2026-10-12 0 127.5 127.5 127.6 127.3 129.9 3,132,432 400,983,020 128.01 127.5 127.5 127.6 127.3 129.9 3,132,432 128.01 0.00%
2026-10-09 0 127.5 127.4 127.5 125.1 127.9 4,774,612 605,414,884 126.80 127.5 127.4 127.5 125.1 127.9 4,774,612 126.80 -0.31%
2026-10-08 0 127.9 127.8 127.9 127.5 130.8 4,100,792 526,815,080 128.47 127.9 127.8 127.9 127.5 130.8 4,100,792 128.47 -2.66%
2026-10-07 0 131.4 131.3 131.4 128.9 131.8 4,115,540 539,119,201 131.00 131.4 131.3 131.4 128.9 131.8 4,115,540 131.00 0.84%
2026-10-06 0 130.3 130.2 130.3 129.4 132.1 5,062,646 661,066,608 130.58 130.3 130.2 130.3 129.4 132.1 5,062,646 130.58 0.00%
2026-10-05 0 130.3 130.1 130.3 128.3 130.8 5,037,671 653,281,160 129.68 130.3 130.1 130.3 128.3 130.8 5,037,671 129.68 1.24%
2026-10-02 0 128.7 128.6 128.7 126.0 128.7 6,172,657 788,319,740 127.71 128.7 128.6 128.7 126.0 128.7 6,172,657 127.71 -0.23%
2026-09-30 0 129.0 129.0 129.1 125.8 129.2 8,880,302 1,139,849,598 128.36 129.0 129.0 129.1 125.8 129.2 8,880,302 128.36 1.26%
2026-09-29 0 127.4 127.3 127.4 125.7 128.3 6,434,200 818,868,863 127.27 127.4 127.3 127.4 125.7 128.3 6,434,200 127.27 0.79%
2026-09-28 0 126.4 126.4 126.5 124.3 127.4 6,417,491 808,906,411 126.05 126.4 126.4 126.5 124.3 127.4 6,417,491 126.05 -0.47%
2026-09-25 0 127.0 126.9 127.0 125.1 127.4 3,221,988 407,230,899 126.39 127.0 126.9 127.0 125.1 127.4 3,221,988 126.39 -1.17%
2026-09-24 0 128.5 128.4 128.5 125.7 130.6 3,881,269 500,153,595 128.86 128.5 128.4 128.5 125.7 130.6 3,881,269 128.86 -0.77%
2026-09-23 0 129.5 129.4 129.5 128.3 129.7 3,639,943 469,805,597 129.07 129.5 129.4 129.5 128.3 129.7 3,639,943 129.07 1.09%
2026-09-22 0 128.1 128.1 128.2 127.3 130.1 2,451,010 314,371,079 128.26 128.1 128.1 128.2 127.3 130.1 2,451,010 128.26 -0.85%
2026-09-21 0 129.2 129.2 129.3 127.7 129.4 2,613,135 336,348,431 128.71 129.2 129.2 129.3 127.7 129.4 2,613,135 128.71 0.62%
2026-09-18 0 128.4 128.4 128.5 127.3 129.4 6,096,199 782,730,253 128.40 128.4 128.4 128.5 127.3 129.4 6,096,199 128.40 -0.08%
2026-09-17 0 128.5 128.4 128.5 126.0 129.0 3,444,363 440,774,627 127.97 128.5 128.4 128.5 126.0 129.0 3,444,363 127.97 -0.85%
2026-09-16 0 129.6 129.3 129.6 127.2 130.9 3,652,623 471,815,029 129.17 129.6 129.3 129.6 127.2 130.9 3,652,623 129.17 0.00%
2026-09-15 0 129.6 129.6 129.7 126.4 131.5 9,200,621 1,191,214,424 129.47 129.6 129.6 129.7 126.4 131.5 9,200,621 129.47 2.53%
2026-09-14 0 126.4 126.3 126.4 125.5 130.1 5,181,098 656,503,400 126.71 126.4 126.3 126.4 125.5 130.1 5,181,098 126.71 -0.47%
2026-09-11 0 127.0 127.0 127.1 125.1 128.7 5,827,347 739,387,154 126.88 127.0 127.0 127.1 125.1 128.7 5,827,347 126.88 -1.32%
2026-09-10 0 128.7 128.6 128.7 127.5 131.7 6,588,261 853,628,743 129.57 128.7 128.6 128.7 127.5 131.7 6,588,261 129.57 -2.28%
2026-09-09 0 131.7 131.7 131.8 130.3 134.4 6,831,539 903,499,607 132.25 131.7 131.7 131.8 130.3 134.4 6,831,539 132.25 0.15%
2026-09-08 0 131.5 131.4 131.5 130.4 133.0 3,641,691 478,948,035 131.52 131.5 131.4 131.5 130.4 133.0 3,641,691 131.52 -1.50%
2026-09-07 0 133.5 133.4 133.5 132.7 134.9 3,465,731 463,458,852 133.73 133.5 133.4 133.5 132.7 134.9 3,465,731 133.73 -0.96%
2026-09-04 0 134.8 134.7 134.8 132.5 135.3 7,080,142 948,803,435 134.01 134.8 134.7 134.8 132.5 135.3 7,080,142 134.01 3.22%
2026-09-03 0 130.6 130.5 130.6 129.0 132.5 4,516,299 588,639,212 130.34 130.6 130.5 130.6 129.0 132.5 4,516,299 130.34 -0.08%
2026-09-02 0 130.7 130.7 130.8 128.5 130.8 4,985,508 648,292,035 130.04 130.7 130.7 130.8 128.5 130.8 4,985,508 130.04 -0.38%
2026-09-01 0 131.2 131.1 131.2 130.5 134.1 5,088,538 672,244,491 132.11 131.2 131.1 131.2 130.5 134.1 5,088,538 132.11 -2.09%
2026-08-31 0 135.5 135.4 135.5 133.3 135.7 8,064,292 1,090,375,725 135.21 134.0 133.9 134.0 131.8 134.2 8,154,564 133.71 0.22%
2026-08-28 0 135.2 135.2 135.3 133.8 137.5 7,606,391 1,026,763,356 134.99 133.7 133.7 133.8 132.3 136.0 7,691,537 133.49 -2.52%
2026-08-27 0 138.7 138.6 138.7 136.6 139.0 4,138,817 571,589,968 138.10 137.2 137.1 137.2 135.1 137.5 4,185,147 136.58 0.95%
2026-08-26 0 137.4 137.3 137.4 136.8 141.6 6,643,446 920,025,760 138.49 135.9 135.8 135.9 135.3 140.0 6,717,813 136.95 -1.86%
2026-08-25 0 140.0 140.0 140.1 139.0 142.6 3,895,916 545,645,110 140.06 138.5 138.5 138.5 137.5 141.0 3,939,527 138.51 -1.89%
2026-08-24 0 142.7 142.6 142.7 140.4 143.6 3,692,198 525,065,782 142.21 141.1 141.0 141.1 138.8 142.0 3,733,529 140.64 -0.35%
2026-08-21 0 143.2 143.0 143.2 140.8 143.3 3,949,261 562,600,298 142.46 141.6 141.4 141.6 139.2 141.7 3,993,469 140.88 1.34%
2026-08-20 0 141.3 141.3 141.4 137.9 142.6 6,534,055 921,178,813 140.98 139.7 139.7 139.8 136.4 141.0 6,607,197 139.42 2.02%
2026-08-19 0 138.5 138.5 138.6 136.6 140.6 6,708,482 928,918,182 138.47 137.0 137.0 137.1 135.1 139.0 6,783,577 136.94 -1.98%
2026-08-18 0 141.3 141.2 141.3 138.1 141.3 8,313,405 1,165,397,134 140.18 139.7 139.6 139.7 136.6 139.7 8,406,466 138.63 -0.49%
2026-08-17 0 142.0 141.9 142.0 141.4 143.8 3,913,000 556,386,497 142.19 140.4 140.3 140.4 139.8 142.2 3,956,802 140.62 -0.28%
2026-08-14 0 142.4 142.3 142.4 141.7 144.0 4,569,082 651,524,469 142.59 140.8 140.7 140.8 140.1 142.4 4,620,228 141.02 -1.73%
2026-08-13 0 144.9 144.8 144.9 143.7 146.8 4,662,682 676,013,846 144.98 143.3 143.2 143.3 142.1 145.2 4,714,876 143.38 0.07%
2026-08-12 0 144.8 144.8 144.9 141.5 145.9 5,799,186 836,896,671 144.31 143.2 143.2 143.3 139.9 144.3 5,864,102 142.72 0.21%
2026-08-11 0 144.5 144.5 144.6 143.9 148.9 5,750,605 835,678,603 145.32 142.9 142.9 143.0 142.3 147.3 5,814,977 143.71 -2.30%
2026-08-10 0 147.9 147.7 147.9 145.5 150.0 4,459,097 658,325,070 147.64 146.3 146.1 146.3 143.9 148.3 4,509,012 146.00 0.89%
2026-08-07 0 146.6 146.6 146.7 143.1 147.7 6,222,546 910,771,538 146.37 145.0 145.0 145.1 141.5 146.1 6,292,201 144.75 0.89%
2026-08-06 0 145.3 145.2 145.3 136.3 147.2 8,940,743 1,287,171,377 143.97 143.7 143.6 143.7 134.8 145.6 9,040,826 142.37 1.04%
2026-08-05 0 143.8 143.7 143.8 133.4 145.0 11,651,714 1,656,280,032 142.15 142.2 142.1 142.2 131.9 143.4 11,782,144 140.58 8.12%
2026-08-04 0 133.0 132.9 133.0 127.6 133.0 8,458,300 1,112,947,324 131.58 131.5 131.4 131.5 126.2 131.5 8,552,982 130.12 -0.60%
2026-08-03 0 133.8 133.8 133.9 129.6 134.0 5,670,803 750,986,707 132.43 132.3 132.3 132.4 128.2 132.5 5,734,282 130.96 1.36%
2026-07-31 0 132.0 131.9 132.0 129.0 132.9 6,498,045 852,045,383 131.12 130.5 130.4 130.5 127.6 131.4 6,570,784 129.67 1.38%
2026-07-30 0 130.2 130.1 130.2 127.3 131.3 6,462,380 837,308,648 129.57 128.8 128.7 128.8 125.9 129.8 6,534,720 128.13 -0.84%
2026-07-29 0 131.3 131.3 131.4 127.7 132.4 4,647,307 607,214,028 130.66 129.8 129.8 129.9 126.3 130.9 4,699,329 129.21 2.58%
2026-07-28 0 128.0 127.9 128.0 125.0 131.2 4,885,818 623,192,617 127.55 126.6 126.5 126.6 123.6 129.7 4,940,510 126.14 -1.46%
2026-07-27 0 129.9 129.8 129.9 126.9 131.4 5,911,273 766,337,526 129.64 128.5 128.4 128.5 125.5 129.9 5,977,444 128.20 1.41%
2026-07-24 0 128.1 128.0 128.1 127.3 131.0 4,757,224 610,684,414 128.37 126.7 126.6 126.7 125.9 129.5 4,810,477 126.95 -2.95%
2026-07-23 0 132.0 131.9 132.0 128.4 134.3 4,197,409 553,415,492 131.85 130.5 130.4 130.5 127.0 132.8 4,244,395 130.39 1.62%
2026-07-22 0 129.9 129.8 129.9 128.2 132.6 4,591,516 599,495,503 130.57 128.5 128.4 128.5 126.8 131.1 4,642,914 129.12 0.00%
2026-07-21 0 129.9 129.9 130.0 127.2 130.7 6,388,347 828,074,155 129.62 128.5 128.5 128.6 125.8 129.3 6,459,858 128.19 0.23%
2026-07-20 0 129.6 129.5 129.6 128.1 130.0 3,855,361 498,062,808 129.19 128.2 128.1 128.2 126.7 128.6 3,898,518 127.76 1.01%
2026-07-17 0 128.3 128.1 128.3 126.6 130.7 5,813,765 746,554,910 128.41 126.9 126.7 126.9 125.2 129.3 5,878,844 126.99 -1.00%
2026-07-16 0 129.6 129.5 129.6 128.3 130.7 4,442,292 576,523,906 129.78 128.2 128.1 128.2 126.9 129.3 4,492,019 128.34 0.93%
2026-07-15 0 128.4 128.3 128.4 125.5 129.1 3,556,542 453,848,849 127.61 127.0 126.9 127.0 124.1 127.7 3,596,354 126.20 2.31%
2026-07-14 0 125.5 125.3 125.5 120.4 125.5 3,856,272 476,480,391 123.56 124.1 123.9 124.1 119.1 124.1 3,899,439 122.19 1.29%
2026-07-13 0 123.9 123.8 123.9 121.1 127.3 4,103,268 509,706,270 124.22 122.5 122.4 122.5 119.8 125.9 4,149,200 122.84 -1.43%
2026-07-10 0 125.7 125.6 125.7 125.2 130.9 3,875,364 496,334,011 128.07 124.3 124.2 124.3 123.8 129.5 3,918,745 126.66 -0.79%
2026-07-09 0 126.7 126.6 126.7 124.7 127.2 3,883,352 490,149,775 126.22 125.3 125.2 125.3 123.3 125.8 3,926,822 124.82 0.48%
2026-07-08 0 126.1 126.0 126.1 125.5 130.3 5,447,912 694,374,080 127.46 124.7 124.6 124.7 124.1 128.9 5,508,896 126.05 -3.22%
2026-07-07 0 130.3 130.2 130.3 128.9 136.2 7,535,075 988,817,032 131.23 128.9 128.8 128.9 127.5 134.7 7,619,423 129.78 1.32%
2026-07-06 0 128.6 128.5 128.6 124.9 129.2 4,988,892 634,993,715 127.28 127.2 127.1 127.2 123.5 127.8 5,044,738 125.87 0.00%
2026-07-03 0 128.6 128.5 128.6 127.0 130.6 3,006,363 386,627,765 128.60 127.2 127.1 127.2 125.6 129.2 3,040,016 127.18 0.70%
2026-07-02 0 127.7 127.4 127.7 126.5 131.2 8,477,686 1,089,809,055 128.55 126.3 126.0 126.3 125.1 129.7 8,572,585 127.13 -1.39%
2026-06-30 0 129.5 129.3 129.5 125.6 129.8 5,902,872 758,995,329 128.58 128.1 127.9 128.1 124.2 128.4 5,968,949 127.16 1.49%
2026-06-29 0 127.6 127.5 127.6 125.9 128.6 4,271,672 544,997,700 127.58 126.2 126.1 126.2 124.5 127.2 4,319,489 126.17 0.31%
2026-06-26 0 127.2 127.1 127.2 124.6 131.7 7,814,797 996,208,159 127.48 125.8 125.7 125.8 123.2 130.2 7,902,276 126.07 -0.93%
2026-06-25 0 128.4 128.3 128.4 123.0 131.1 10,624,931 1,364,634,004 128.44 127.0 126.9 127.0 121.6 129.6 10,743,867 127.02 5.85%
2026-06-24 0 121.3 121.2 121.3 120.5 123.1 3,663,181 445,220,435 121.54 120.0 119.9 120.0 119.2 121.7 3,704,187 120.19 2.19%
2026-06-23 0 118.7 118.7 118.8 118.0 123.0 3,838,928 458,591,796 119.46 117.4 117.4 117.5 116.7 121.6 3,881,901 118.14 -2.63%
2026-06-22 0 121.9 121.9 122.0 119.5 123.4 4,520,368 550,648,269 121.81 120.6 120.6 120.6 118.2 122.0 4,570,969 120.47 -0.65%
2026-06-18 0 122.7 122.7 122.8 119.3 124.8 6,560,828 801,576,062 122.18 121.3 121.3 121.4 118.0 123.4 6,634,270 120.82 -2.23%
2026-06-17 0 125.5 125.4 125.5 123.9 127.0 5,182,054 653,016,660 126.02 124.1 124.0 124.1 122.5 125.6 5,240,062 124.62 1.54%
2026-06-16 0 123.6 123.6 123.7 123.0 124.9 4,236,630 523,896,327 123.66 122.2 122.2 122.3 121.6 123.5 4,284,055 122.29 -0.64%
2026-06-15 0 124.4 124.4 124.5 120.9 124.6 6,320,665 778,757,027 123.21 123.0 123.0 123.1 119.6 123.2 6,391,419 121.84 4.80%
2026-06-12 0 118.7 118.6 118.7 116.3 120.6 5,549,457 657,204,811 118.43 117.4 117.3 117.4 115.0 119.3 5,611,578 117.12 2.86%
2026-06-11 0 115.4 115.4 115.5 112.5 116.0 4,185,817 479,900,482 114.65 114.1 114.1 114.2 111.3 114.7 4,232,673 113.38 1.32%
2026-06-10 0 113.9 113.8 113.9 112.4 115.6 4,341,863 494,818,809 113.96 112.6 112.5 112.6 111.2 114.3 4,390,466 112.70 -1.04%
2026-06-09 0 115.1 115.0 115.1 113.1 117.4 5,582,844 644,643,703 115.47 113.8 113.7 113.8 111.8 116.1 5,645,339 114.19 -2.04%
2026-06-08 0 117.5 117.4 117.5 112.2 118.1 6,037,956 705,054,482 116.77 116.2 116.1 116.2 111.0 116.8 6,105,545 115.48 0.43%
2026-06-05 0 117.0 117.0 117.1 116.6 120.4 4,431,980 521,487,029 117.66 115.7 115.7 115.8 115.3 119.1 4,481,592 116.36 -2.82%
2026-06-04 0 120.4 120.2 120.4 117.0 120.7 4,699,769 563,184,119 119.83 119.1 118.9 119.1 115.7 119.4 4,752,378 118.51 1.69%
2026-06-03 0 118.4 118.2 118.4 114.5 119.6 6,950,378 820,311,177 118.02 117.1 116.9 117.1 113.2 118.3 7,028,181 116.72 1.81%
2026-06-02 0 116.3 116.2 116.3 112.5 116.7 4,040,411 466,331,126 115.42 115.0 114.9 115.0 111.3 115.4 4,085,639 114.14 1.39%
2026-06-01 0 114.7 114.6 114.7 113.1 115.9 5,117,705 585,553,271 114.42 113.4 113.3 113.4 111.8 114.6 5,174,993 113.15 -1.38%
2026-05-29 0 116.3 116.3 116.4 114.6 117.7 14,451,381 1,676,162,687 115.99 115.0 115.0 115.1 113.3 116.4 14,613,150 114.70 2.02%
2026-05-28 0 114.0 114.0 114.1 111.1 115.5 9,011,609 1,020,704,556 113.27 112.7 112.7 112.8 109.9 114.2 9,112,485 112.01 -1.81%
2026-05-27 0 116.1 115.7 116.1 115.2 118.7 6,771,336 789,747,065 116.63 114.8 114.4 114.8 113.9 117.4 6,847,135 115.34 -0.60%
2026-05-26 0 116.8 116.8 116.9 116.5 119.1 4,664,816 547,039,834 117.27 115.5 115.5 115.6 115.2 117.8 4,717,034 115.97 -1.68%
2026-05-22 0 118.8 118.7 118.8 116.1 119.9 6,066,044 716,634,348 118.14 117.5 117.4 117.5 114.8 118.6 6,133,947 116.83 1.54%
2026-05-21 0 117.0 116.9 117.0 116.7 120.3 5,202,192 613,184,859 117.87 115.7 115.6 115.7 115.4 119.0 5,260,425 116.57 0.00%
2026-05-20 0 117.0 116.9 117.0 113.6 117.6 5,911,164 685,926,141 116.04 115.7 115.6 115.7 112.3 116.3 5,977,334 114.75 -0.59%
2026-05-19 0 117.7 117.6 117.7 115.6 118.4 6,614,072 775,133,696 117.19 116.4 116.3 116.4 114.3 117.1 6,688,110 115.90 -0.42%
2026-05-18 0 118.2 118.0 118.2 114.4 118.6 4,631,030 541,897,649 117.01 116.9 116.7 116.9 113.1 117.3 4,682,870 115.72 0.17%
2026-05-15 0 118.0 118.0 118.1 117.5 123.1 5,823,789 695,365,116 119.40 116.7 116.7 116.8 116.2 121.7 5,888,981 118.08 -1.83%
2026-05-14 0 120.2 120.1 120.2 119.9 124.4 4,665,431 567,648,011 121.67 118.9 118.8 118.9 118.6 123.0 4,717,656 120.32 -2.42%
2026-05-13 0 124.5 124.4 124.5 120.1 124.7 4,953,999 610,583,208 123.25 121.8 121.7 121.8 117.5 122.0 5,063,136 120.59 0.00%
2026-05-12 0 124.5 124.4 124.5 121.7 125.3 6,668,227 826,491,837 123.94 121.8 121.7 121.8 119.1 122.6 6,815,128 121.27 2.13%
2026-05-11 0 121.9 121.9 122.0 119.8 123.9 8,443,683 1,028,745,751 121.84 119.3 119.3 119.4 117.2 121.2 8,629,697 119.21 -1.06%
2026-05-08 0 123.2 123.2 123.4 118.3 124.0 5,884,486 717,318,468 121.90 120.5 120.5 120.7 115.8 121.3 6,014,121 119.27 -2.45%
2026-05-07 0 126.3 126.2 126.3 115.6 126.9 13,139,824 1,623,737,887 123.57 123.6 123.5 123.6 113.1 124.2 13,429,294 120.91 10.31%
2026-05-06 0 114.5 114.4 114.5 111.6 114.5 4,380,825 497,989,247 113.67 112.0 111.9 112.0 109.2 112.0 4,477,335 111.22 3.43%
2026-05-05 0 110.7 110.6 110.7 109.2 114.8 4,231,251 468,902,460 110.82 108.3 108.2 108.3 106.8 112.3 4,324,466 108.43 -3.57%
2026-05-04 0 114.8 114.7 114.8 112.2 115.0 4,849,617 552,146,418 113.85 112.3 112.2 112.3 109.8 112.5 4,956,454 111.40 2.59%
2026-04-30 0 111.9 111.4 111.9 110.4 112.5 6,701,944 747,218,995 111.49 109.5 109.0 109.5 108.0 110.1 6,849,588 109.09 0.45%
2026-04-29 0 111.4 111.3 111.4 110.1 114.5 3,881,637 431,273,992 111.11 109.0 108.9 109.0 107.7 112.0 3,967,150 108.71 1.55%
2026-04-28 0 109.7 109.6 109.7 109.1 112.3 4,344,497 477,951,513 110.01 107.3 107.2 107.3 106.7 109.9 4,440,206 107.64 -2.32%
2026-04-27 0 112.3 112.3 112.4 112.0 114.3 2,998,988 337,921,498 112.68 109.9 109.9 110.0 109.6 111.8 3,065,056 110.25 -0.88%
2026-04-24 0 113.3 112.9 113.3 110.7 113.6 3,246,359 365,063,947 112.45 110.9 110.5 110.9 108.3 111.2 3,317,876 110.03 1.71%
2026-04-23 0 111.4 111.1 111.4 110.6 115.5 5,501,501 617,109,235 112.17 109.0 108.7 109.0 108.2 113.0 5,622,699 109.75 -3.63%
2026-04-22 0 115.6 115.5 115.6 113.2 115.8 6,320,282 724,963,800 114.70 113.1 113.0 113.1 110.8 113.3 6,459,518 112.23 0.70%
2026-04-21 0 114.8 114.7 114.8 112.7 115.2 6,784,029 776,695,617 114.49 112.3 112.2 112.3 110.3 112.7 6,933,481 112.02 2.59%
2026-04-20 0 111.9 111.7 111.9 111.0 113.6 4,859,793 544,854,029 112.11 109.5 109.3 109.5 108.6 111.2 4,966,854 109.70 2.47%
2026-04-17 0 109.2 109.1 109.2 108.5 110.7 3,629,724 396,543,354 109.25 106.8 106.7 106.8 106.2 108.3 3,709,687 106.89 -1.00%
2026-04-16 0 110.3 110.2 110.3 108.8 112.5 4,071,721 447,240,618 109.84 107.9 107.8 107.9 106.5 110.1 4,161,421 107.47 -1.25%
2026-04-15 0 111.7 111.6 111.7 111.5 115.1 4,717,969 532,987,768 112.97 109.3 109.2 109.3 109.1 112.6 4,821,906 110.53 -0.53%
2026-04-14 0 112.3 112.2 112.3 109.9 113.0 4,186,971 466,450,817 111.41 109.9 109.8 109.9 107.5 110.6 4,279,210 109.00 1.54%
2026-04-13 0 110.6 110.5 110.6 109.9 113.5 4,543,189 503,828,213 110.90 108.2 108.1 108.2 107.5 111.1 4,643,276 108.51 -3.15%
2026-04-10 0 114.2 113.9 114.2 109.5 114.8 4,159,462 474,083,939 113.98 111.7 111.4 111.7 107.1 112.3 4,251,095 111.52 0.44%
2026-04-09 0 113.7 113.7 113.8 111.1 114.7 8,611,576 978,496,013 113.63 111.2 111.2 111.3 108.7 112.2 8,801,289 111.18 1.34%
2026-04-08 0 112.2 112.1 112.2 111.0 115.9 9,819,474 1,107,055,234 112.74 109.8 109.7 109.8 108.6 113.4 10,035,797 110.31 6.96%
2026-04-02 0 104.9 104.8 104.9 103.4 107.9 3,791,799 398,057,770 104.98 102.6 102.5 102.6 101.2 105.6 3,875,332 102.72 -2.51%
2026-04-01 0 107.6 107.4 107.6 103.8 108.3 7,118,086 754,633,001 106.02 105.3 105.1 105.3 101.6 106.0 7,274,898 103.73 5.39%
2026-03-31 0 102.1 102.0 102.1 100.6 104.1 4,378,602 446,928,680 102.07 99.90 99.80 99.90 98.43 101.9 4,475,063 99.871 -0.29%
2026-03-30 0 102.4 102.4 102.7 100.3 104.4 8,284,889 846,303,451 102.15 100.2 100.2 100.5 98.14 102.1 8,467,405 99.948 -2.94%
2026-03-27 0 105.5 105.5 105.8 104.9 106.5 3,708,409 392,642,674 105.88 103.2 103.2 103.5 102.6 104.2 3,790,105 103.60 -1.31%
2026-03-26 0 106.9 106.8 106.9 106.5 109.9 4,261,403 457,587,416 107.38 104.6 104.5 104.6 104.2 107.5 4,355,282 105.06 -3.17%
2026-03-25 0 110.4 110.2 110.4 108.7 110.9 6,434,096 708,162,530 110.06 108.0 107.8 108.0 106.4 108.5 6,575,839 107.69 4.55%
2026-03-24 0 105.6 105.6 105.7 103.1 105.7 3,766,438 393,873,010 104.57 103.3 103.3 103.4 100.9 103.4 3,849,413 102.32 2.92%
2026-03-23 0 102.6 102.5 102.6 102.0 105.9 5,570,490 574,423,014 103.12 100.4 100.3 100.4 99.80 103.6 5,693,208 100.90 -4.29%
2026-03-20 0 107.2 107.1 107.2 106.5 109.6 5,956,470 639,896,124 107.43 104.9 104.8 104.9 104.2 107.2 6,087,691 105.11 0.09%
2026-03-19 0 107.1 107.0 107.1 106.5 110.2 6,557,804 709,960,396 108.26 104.8 104.7 104.8 104.2 107.8 6,702,272 105.93 -3.86%
2026-03-18 0 111.4 111.4 111.5 109.0 111.9 4,956,456 549,431,035 110.85 109.0 109.0 109.1 106.7 109.5 5,065,647 108.46 0.45%
2026-03-17 0 110.9 110.8 110.9 110.2 112.8 3,837,085 426,206,951 111.08 108.5 108.4 108.5 107.8 110.4 3,921,616 108.68 -0.36%
2026-03-16 0 111.3 111.2 111.3 108.8 112.0 5,335,847 592,127,317 110.97 108.9 108.8 108.9 106.5 109.6 5,453,396 108.58 -1.24%
2026-03-13 0 112.7 112.6 112.7 112.0 114.7 5,121,313 579,224,474 113.10 110.3 110.2 110.3 109.6 112.2 5,234,136 110.66 -2.25%
2026-03-12 0 115.3 115.2 115.3 113.0 117.8 6,370,064 730,973,844 114.75 112.8 112.7 112.8 110.6 115.3 6,510,397 112.28 -2.12%
2026-03-11 0 117.8 117.8 117.9 117.1 120.5 4,485,645 529,625,416 118.07 115.3 115.3 115.4 114.6 117.9 4,584,464 115.53 0.34%
2026-03-10 0 117.4 117.3 117.4 116.6 120.1 8,121,407 956,223,481 117.74 114.9 114.8 114.9 114.1 117.5 8,300,322 115.20 3.07%
2026-03-09 0 113.9 113.8 113.9 110.8 116.0 10,629,265 1,209,487,094 113.79 111.4 111.3 111.4 108.4 113.5 10,863,428 111.34 -4.37%
2026-03-06 0 119.1 119.0 119.1 117.9 122.5 12,219,378 1,466,597,281 120.02 116.5 116.4 116.5 115.4 119.9 12,488,571 117.44 -1.98%
2026-03-05 0 121.5 121.5 121.6 120.5 126.2 11,935,137 1,462,594,911 122.55 118.9 118.9 119.0 117.9 123.5 12,198,068 119.90 -0.25%
2026-03-04 0 121.8 121.6 121.8 117.3 122.3 11,354,905 1,374,272,154 121.03 119.2 119.0 119.2 114.8 119.7 11,605,054 118.42 -1.38%
2026-03-03 0 123.5 123.4 123.5 122.6 129.0 8,282,197 1,034,944,131 124.96 120.8 120.7 120.8 120.0 126.2 8,464,654 122.27 -1.59%
2026-03-02 0 125.5 125.4 125.5 124.2 127.2 6,768,934 852,278,704 125.91 122.8 122.7 122.8 121.5 124.5 6,918,054 123.20 -1.65%
2026-02-27 0 127.6 127.5 127.6 126.0 128.1 9,550,326 1,215,373,123 127.26 124.8 124.8 124.8 123.3 125.3 9,760,720 124.52 1.43%
2026-02-26 0 125.8 125.7 125.8 123.6 126.3 7,253,916 908,475,246 125.24 123.1 123.0 123.1 120.9 123.6 7,413,720 122.54 1.94%
2026-02-25 0 123.4 123.3 123.4 121.6 124.3 6,317,893 778,192,366 123.17 120.7 120.6 120.7 119.0 121.6 6,457,076 120.52 0.00%
2026-02-24 0 123.4 123.3 123.4 122.0 125.7 11,147,418 1,379,652,208 123.76 120.7 120.6 120.7 119.4 123.0 11,392,996 121.10 -0.40%
2026-02-23 0 123.9 123.8 123.9 122.7 125.8 11,217,670 1,390,707,840 123.97 121.2 121.1 121.2 120.1 123.1 11,464,795 121.30 3.51%
2026-02-20 0 119.7 119.5 119.7 117.7 120.0 7,418,354 884,652,584 119.25 117.1 116.9 117.1 115.2 117.4 7,581,780 116.68 -2.52%
2026-02-16 0 122.8 120.9 122.8 118.4 122.8 4,300,539 515,695,156 119.91 120.2 118.3 120.2 115.8 120.2 4,395,280 117.33 3.54%
2026-02-13 0 118.6 118.5 118.6 117.5 119.3 10,171,794 1,205,467,708 118.51 116.0 115.9 116.0 115.0 116.7 10,395,879 115.96 -1.25%
2026-02-12 0 120.1 119.9 120.1 118.9 120.7 7,304,388 875,767,945 119.90 117.5 117.3 117.5 116.3 118.1 7,465,304 117.31 0.17%
2026-02-11 0 119.9 119.9 120.0 116.1 123.3 17,598,233 2,105,384,558 119.64 117.3 117.3 117.4 113.6 120.6 17,985,922 117.06 4.90%
2026-02-10 0 114.3 114.2 114.3 112.0 115.7 11,413,239 1,298,271,709 113.75 111.8 111.7 111.8 109.6 113.2 11,664,673 111.30 1.06%
2026-02-09 0 113.1 113.1 113.2 112.7 115.3 5,470,690 622,642,899 113.81 110.7 110.7 110.8 110.3 112.8 5,591,209 111.36 0.89%
2026-02-06 0 112.1 111.9 112.1 110.6 112.3 7,536,440 841,544,520 111.66 109.7 109.5 109.7 108.2 109.9 7,702,468 109.26 -1.15%
2026-02-05 0 113.4 113.3 113.4 112.0 115.8 12,294,966 1,399,149,931 113.80 111.0 110.9 111.0 109.6 113.3 12,565,824 111.35 -0.18%
2026-02-04 0 113.6 113.5 113.6 108.0 114.2 10,752,504 1,209,658,532 112.50 111.2 111.1 111.2 105.7 111.7 10,989,382 110.08 5.28%
2026-02-03 0 107.9 107.8 107.9 104.4 108.8 4,610,784 494,848,488 107.32 105.6 105.5 105.6 102.1 106.5 4,712,360 105.01 2.27%
2026-02-02 0 105.5 105.2 105.5 103.8 106.7 8,079,087 851,075,322 105.34 103.2 102.9 103.2 101.6 104.4 8,257,069 103.07 -0.94%
2026-01-30 0 106.5 106.4 106.5 105.0 106.6 6,732,024 714,424,255 106.12 104.2 104.1 104.2 102.7 104.3 6,880,331 103.84 0.28%
2026-01-29 0 106.2 106.1 106.2 104.0 106.7 7,368,724 779,038,576 105.72 103.9 103.8 103.9 101.8 104.4 7,531,057 103.44 -0.75%
2026-01-28 0 107.0 106.9 107.0 104.5 107.7 7,540,392 802,024,075 106.36 104.7 104.6 104.7 102.2 105.4 7,706,507 104.07 2.29%
2026-01-27 0 104.6 104.4 104.6 101.8 104.9 5,965,854 619,073,502 103.77 102.3 102.1 102.3 99.61 102.6 6,097,282 101.53 2.95%
2026-01-26 0 101.6 101.5 101.6 100.8 102.2 3,785,865 384,080,925 101.45 99.41 99.31 99.41 98.63 100.00 3,869,268 99.265 -0.49%
2026-01-23 0 102.1 102.1 102.2 101.6 103.2 3,161,326 322,190,604 101.92 99.90 99.90 100.00 99.41 101.0 3,230,970 99.719 0.39%
2026-01-22 0 101.7 101.6 101.7 100.5 102.1 4,296,224 434,549,494 101.15 99.51 99.41 99.51 98.33 99.90 4,390,870 98.967 0.39%
2026-01-21 0 101.3 101.0 101.3 100.4 101.5 2,824,461 285,343,846 101.03 99.12 98.82 99.12 98.24 99.31 2,886,684 98.848 0.30%
2026-01-20 0 101.0 100.5 101.0 99.25 102.6 2,795,153 282,166,356 100.95 98.82 98.33 98.82 97.11 100.4 2,856,730 98.772 -1.17%
2026-01-19 0 102.2 102.1 102.2 100.4 102.9 4,260,796 434,504,223 101.98 100.00 99.90 100.00 98.24 100.7 4,354,661 99.779 -1.06%
2026-01-16 0 103.3 103.2 103.3 100.4 103.9 5,903,837 605,835,069 102.62 101.1 101.0 101.1 98.24 101.7 6,033,899 100.41 4.87%
2026-01-15 0 98.50 98.45 98.50 97.90 99.20 2,467,291 243,028,164 98.500 96.38 96.33 96.38 95.79 97.06 2,521,645 96.377 -1.05%
2026-01-14 0 99.55 99.50 99.55 97.65 100.2 5,459,098 542,485,731 99.373 97.40 97.36 97.40 95.55 98.04 5,579,362 97.231 0.10%
2026-01-13 0 99.45 99.25 99.45 99.05 101.6 5,308,806 530,826,167 99.990 97.31 97.11 97.31 96.91 99.41 5,425,759 97.834 0.35%
2026-01-12 0 99.10 99.05 99.10 97.60 99.50 4,925,548 486,700,934 98.812 96.96 96.91 96.96 95.50 97.36 5,034,058 96.682 2.75%
2026-01-09 0 96.45 96.40 96.45 95.00 97.05 3,164,359 305,063,346 96.406 94.37 94.32 94.37 92.95 94.96 3,234,070 94.328 2.01%
2026-01-08 0 94.55 94.50 94.55 93.00 96.50 4,236,997 400,914,472 94.622 92.51 92.46 92.51 91.00 94.42 4,330,338 92.583 -1.30%
2026-01-07 0 95.80 95.75 95.80 94.10 96.50 3,901,258 371,023,272 95.103 93.74 93.69 93.74 92.07 94.42 3,987,203 93.054 1.91%
2026-01-06 0 94.00 94.00 94.05 92.20 94.25 4,517,899 422,490,990 93.515 91.97 91.97 92.02 90.21 92.22 4,617,428 91.499 2.34%
2026-01-05 0 91.85 91.70 91.85 91.40 95.05 4,172,437 386,462,549 92.623 89.87 89.72 89.87 89.43 93.00 4,264,356 90.626 -0.76%
2026-01-02 0 92.55 92.40 92.55 89.90 92.55 2,101,953 193,217,094 91.923 90.56 90.41 90.56 87.96 90.56 2,148,259 89.941 2.95%
2025-12-31 0 89.90 89.90 89.95 89.35 91.15 1,788,202 160,713,697 89.874 87.96 87.96 88.01 87.42 89.19 1,827,596 87.937 -2.18%
2025-12-30 0 91.90 91.85 91.90 90.90 92.75 1,739,695 160,256,949 92.118 89.92 89.87 89.92 88.94 90.75 1,778,020 90.132 0.88%
2025-12-29 0 91.10 91.05 91.10 91.00 94.15 1,927,319 177,582,173 92.139 89.14 89.09 89.14 89.04 92.12 1,969,778 90.153 -0.82%
2025-12-24 0 91.85 91.70 91.85 90.55 92.85 1,265,369 116,499,279 92.067 89.87 89.72 89.87 88.60 90.85 1,293,245 90.083 0.16%
2025-12-23 0 91.70 91.65 91.70 90.40 91.75 2,170,675 197,848,924 91.146 89.72 89.67 89.72 88.45 89.77 2,218,495 89.182 0.94%
2025-12-22 0 90.85 90.65 90.85 90.25 91.85 1,732,839 157,368,280 90.815 88.89 88.70 88.89 88.30 89.87 1,771,013 88.858 -1.03%
2025-12-19 0 91.80 91.50 91.80 91.20 93.70 4,167,898 383,093,027 91.915 89.82 89.53 89.82 89.23 91.68 4,259,717 89.934 0.66%
2025-12-18 0 91.20 90.95 91.20 88.20 91.20 3,839,500 346,254,245 90.182 89.23 88.99 89.23 86.30 89.23 3,924,084 88.238 1.56%
2025-12-17 0 89.80 89.80 89.85 87.55 91.00 5,782,078 516,874,452 89.393 87.86 87.86 87.91 85.66 89.04 5,909,457 87.466 -2.02%
2025-12-16 0 91.65 91.60 91.65 90.05 92.05 2,890,454 263,870,372 91.290 89.67 89.63 89.67 88.11 90.07 2,954,131 89.323 0.27%
2025-12-15 0 91.40 91.35 91.40 91.10 93.25 4,291,862 393,744,692 91.742 89.43 89.38 89.43 89.14 91.24 4,386,412 89.765 -2.82%
2025-12-12 0 94.05 94.05 94.10 91.60 94.90 3,045,795 285,564,258 93.757 92.02 92.02 92.07 89.63 92.85 3,112,894 91.736 2.17%
2025-12-11 0 92.05 91.85 92.05 91.50 93.35 3,109,448 286,843,699 92.249 90.07 89.87 90.07 89.53 91.34 3,177,949 90.261 1.10%
2025-12-10 0 91.05 91.05 91.15 90.10 91.50 3,487,492 317,203,571 90.955 89.09 89.09 89.19 88.16 89.53 3,564,321 88.994 -0.33%
2025-12-09 0 91.35 91.30 91.35 91.05 94.10 3,127,528 286,749,514 91.686 89.38 89.33 89.38 89.09 92.07 3,196,427 89.709 -2.61%
2025-12-08 0 93.80 93.75 93.80 93.35 96.05 3,002,225 283,647,040 94.479 91.78 91.73 91.78 91.34 93.98 3,068,364 92.442 -2.29%
2025-12-05 0 96.00 95.85 96.00 93.00 97.45 6,207,838 596,365,678 96.067 93.93 93.78 93.93 91.00 95.35 6,344,597 93.996 0.95%
2025-12-04 0 95.10 94.95 95.10 93.60 95.20 3,702,803 350,134,222 94.559 93.05 92.90 93.05 91.58 93.15 3,784,376 92.521 0.21%
2025-12-03 0 94.90 94.85 94.90 91.65 95.60 6,437,117 608,030,480 94.457 92.85 92.81 92.85 89.67 93.54 6,578,927 92.421 3.15%
2025-12-02 0 92.00 91.95 92.00 90.70 92.00 2,972,108 271,885,263 91.479 90.02 89.97 90.02 88.74 90.02 3,037,584 89.507 1.10%
2025-12-01 0 91.00 90.90 91.00 89.90 91.00 3,249,484 294,800,316 90.722 89.04 88.94 89.04 87.96 89.04 3,321,070 88.767 -0.11%
2025-11-28 0 91.10 91.10 91.20 90.00 91.75 2,434,227 222,072,098 91.229 89.14 89.14 89.23 88.06 89.77 2,487,853 89.263 1.22%
2025-11-27 0 90.00 89.85 90.00 88.65 90.35 2,790,492 250,552,617 89.788 88.06 87.91 88.06 86.74 88.40 2,851,967 87.853 0.00%
2025-11-26 0 90.00 89.90 90.00 89.80 91.15 4,004,578 361,558,074 90.286 88.06 87.96 88.06 87.86 89.19 4,092,799 88.340 1.29%
2025-11-25 0 88.85 88.80 88.85 88.50 91.80 6,855,696 615,045,825 89.713 86.93 86.89 86.93 86.59 89.82 7,006,727 87.779 1.31%
2025-11-24 0 87.70 87.65 87.70 85.40 88.00 5,619,493 490,268,261 87.244 85.81 85.76 85.81 83.56 86.10 5,743,290 85.364 2.57%
2025-11-21 0 85.50 85.50 85.55 85.10 87.25 5,066,258 436,905,511 86.238 83.66 83.66 83.71 83.27 85.37 5,177,868 84.379 -3.39%
2025-11-20 0 88.50 88.20 88.50 84.50 88.50 8,513,028 743,968,154 87.392 86.59 86.30 86.59 82.68 86.59 8,700,570 85.508 5.36%
2025-11-19 0 84.00 83.95 84.00 83.20 85.65 8,930,088 753,066,084 84.329 82.19 82.14 82.19 81.41 83.80 9,126,818 82.511 -2.83%
2025-11-18 0 86.45 86.40 86.45 85.85 88.55 4,025,987 348,073,376 86.457 84.59 84.54 84.59 84.00 86.64 4,114,680 84.593 -2.92%
2025-11-17 0 89.05 89.00 89.05 88.80 90.35 3,128,604 279,177,696 89.234 87.13 87.08 87.13 86.89 88.40 3,197,527 87.310 -1.33%
2025-11-14 0 90.25 90.20 90.25 89.75 90.90 2,247,127 202,739,254 90.222 88.30 88.26 88.30 87.82 88.94 2,296,631 88.277 -2.11%
2025-11-13 0 92.20 92.20 92.25 89.50 92.60 2,848,280 260,591,165 91.491 90.21 90.21 90.26 87.57 90.60 2,911,028 89.519 3.02%
2025-11-12 0 89.50 89.45 89.50 88.50 91.20 4,767,743 427,916,186 89.752 87.57 87.52 87.57 86.59 89.23 4,872,776 87.818 -1.38%
2025-11-11 0 90.75 90.75 90.80 90.10 91.55 2,270,066 205,857,379 90.683 88.79 88.79 88.84 88.16 89.58 2,320,076 88.729 -0.22%
2025-11-10 0 90.95 90.80 90.95 89.40 91.20 1,459,106 132,099,831 90.535 88.99 88.84 88.99 87.47 89.23 1,491,250 88.583 1.17%
2025-11-07 0 89.90 89.85 89.90 89.25 91.45 2,885,809 260,159,569 90.151 87.96 87.91 87.96 87.33 89.48 2,949,383 88.208 -1.75%
2025-11-06 0 91.50 91.50 91.55 87.35 92.05 5,115,444 464,859,996 90.874 89.53 89.53 89.58 85.47 90.07 5,228,137 88.915 2.52%
2025-11-05 0 89.25 89.20 89.25 88.00 90.30 5,883,146 524,871,114 89.216 87.33 87.28 87.33 86.10 88.35 6,012,752 87.293 0.79%
2025-11-04 0 88.55 88.55 88.65 88.25 89.80 4,974,121 441,437,402 88.747 86.64 86.64 86.74 86.35 87.86 5,083,701 86.834 -1.99%
2025-11-03 0 90.35 90.25 90.35 89.85 91.95 3,800,355 344,182,836 90.566 88.40 88.30 88.40 87.91 89.97 3,884,077 88.614 -0.50%
2025-10-31 0 90.80 90.80 90.85 90.80 94.40 4,988,262 457,139,653 91.643 88.84 88.84 88.89 88.84 92.37 5,098,153 89.668 -3.92%
2025-10-30 0 94.50 94.40 94.50 93.65 96.20 6,575,799 623,713,024 94.850 92.46 92.37 92.46 91.63 94.13 6,720,664 92.805 -4.74%
2025-10-28 0 99.20 99.20 99.25 98.55 101.0 4,813,030 479,087,388 99.540 97.06 97.06 97.11 96.43 98.82 4,919,061 97.394 -0.65%
2025-10-27 0 99.85 99.80 99.85 99.60 102.9 4,931,773 496,453,033 100.66 97.70 97.65 97.70 97.45 100.7 5,040,420 98.494 0.76%
2025-10-24 0 99.10 99.05 99.10 96.75 99.60 5,144,223 508,055,260 98.762 96.96 96.91 96.96 94.66 97.45 5,257,550 96.633 3.01%
2025-10-23 0 96.20 96.15 96.20 95.60 96.85 2,004,015 192,522,205 96.068 94.13 94.08 94.13 93.54 94.76 2,048,163 93.997 0.31%
2025-10-22 0 95.90 95.90 96.00 95.55 97.05 6,116,214 587,983,831 96.135 93.83 93.83 93.93 93.49 94.96 6,250,954 94.063 -0.93%
2025-10-21 0 96.80 96.75 96.80 94.05 97.25 5,139,996 495,284,151 96.359 94.71 94.66 94.71 92.02 95.15 5,253,230 94.282 3.70%
2025-10-20 0 93.35 93.20 93.35 91.95 93.45 3,026,228 281,209,026 92.924 91.34 91.19 91.34 89.97 91.44 3,092,896 90.921 4.30%
2025-10-17 0 89.50 89.45 89.50 88.65 92.20 4,973,221 447,561,356 89.994 87.57 87.52 87.57 86.74 90.21 5,082,781 88.054 -2.77%
2025-10-16 0 92.05 92.00 92.05 91.60 93.20 4,725,499 435,905,616 92.245 90.07 90.02 90.07 89.63 91.19 4,829,602 90.257 -0.11%
2025-10-15 0 92.15 92.15 92.20 89.50 92.55 7,273,724 662,491,701 91.080 90.16 90.16 90.21 87.57 90.56 7,433,964 89.117 3.42%
2025-10-14 0 89.10 89.05 89.10 89.10 92.20 5,912,392 535,288,587 90.537 87.18 87.13 87.18 87.18 90.21 6,042,642 88.585 -2.99%
2025-10-13 0 91.85 91.70 91.85 90.35 92.40 3,760,581 345,542,882 91.886 89.87 89.72 89.87 88.40 90.41 3,843,427 89.905 -3.06%
2025-10-10 0 94.75 94.75 94.80 92.80 94.75 4,993,782 472,756,752 94.669 92.71 92.71 92.76 90.80 92.71 5,103,795 92.628 -0.16%
2025-10-09 0 94.90 94.85 94.90 93.70 95.65 3,669,223 347,721,983 94.767 92.85 92.81 92.85 91.68 93.59 3,750,056 92.724 0.16%
2025-10-08 0 94.75 94.65 94.75 93.00 94.75 3,836,857 360,385,842 93.927 92.71 92.61 92.71 91.00 92.71 3,921,383 91.903 0.64%
2025-10-06 0 94.15 94.15 94.20 93.90 97.10 3,805,176 361,471,954 94.995 92.12 92.12 92.17 91.88 95.01 3,889,004 92.947 -2.89%
2025-10-03 0 96.95 96.95 97.00 96.30 98.20 3,477,648 337,832,585 97.144 94.86 94.86 94.91 94.22 96.08 3,554,261 95.050 -0.46%
2025-10-02 0 97.40 97.25 97.40 96.15 98.00 5,841,036 569,382,865 97.480 95.30 95.15 95.30 94.08 95.89 5,969,714 95.379 -2.16%
2025-09-30 0 99.55 99.45 99.55 98.80 101.5 6,657,130 664,164,692 99.767 97.40 97.31 97.40 96.67 99.31 6,803,787 97.617 1.27%
2025-09-29 0 98.30 98.30 98.35 96.50 99.30 3,726,138 365,934,526 98.207 96.18 96.18 96.23 94.42 97.16 3,808,225 96.091 2.29%
2025-09-26 0 96.10 96.05 96.10 94.85 97.25 5,849,884 561,932,055 96.059 94.03 93.98 94.03 92.81 95.15 5,978,757 93.988 -1.89%
2025-09-25 0 97.95 97.90 97.95 97.25 100.4 4,705,185 464,980,746 98.823 95.84 95.79 95.84 95.15 98.24 4,808,840 96.693 -1.26%
2025-09-24 0 99.20 99.10 99.20 99.00 100.6 3,105,751 309,081,615 99.519 97.06 96.96 97.06 96.87 98.43 3,174,171 97.374 -0.30%
2025-09-23 0 99.50 99.50 99.55 98.70 101.6 2,747,385 273,455,149 99.533 97.36 97.36 97.40 96.57 99.41 2,807,910 97.387 -0.60%
2025-09-22 0 100.1 100.0 100.1 99.10 101.8 5,114,601 513,787,620 100.46 97.94 97.84 97.94 96.96 99.61 5,227,276 98.290 -4.03%
2025-09-19 0 104.3 104.2 104.3 102.4 105.5 7,862,858 820,105,105 104.30 102.1 102.0 102.1 100.2 103.2 8,036,077 102.05 2.76%
2025-09-18 0 101.5 101.4 101.5 100.4 102.5 4,594,834 465,889,560 101.39 99.31 99.21 99.31 98.24 100.3 4,696,058 99.209 0.69%
2025-09-17 0 100.8 100.7 100.8 97.40 102.3 4,741,929 475,510,066 100.28 98.63 98.53 98.63 95.30 100.1 4,846,394 98.116 2.44%
2025-09-16 0 98.40 98.35 98.40 96.70 98.65 2,661,681 261,024,211 98.067 96.28 96.23 96.28 94.62 96.52 2,720,318 95.954 0.72%
2025-09-15 0 97.70 97.70 97.75 97.45 98.85 2,273,634 223,142,224 98.143 95.59 95.59 95.64 95.35 96.72 2,323,722 96.028 -1.46%
2025-09-12 0 99.15 99.15 99.20 98.50 100.9 4,016,569 398,201,395 99.140 97.01 97.01 97.06 96.38 98.73 4,105,054 97.003 0.71%
2025-09-11 0 98.45 98.45 98.50 94.70 99.00 6,015,891 585,988,868 97.407 96.33 96.33 96.38 92.66 96.87 6,148,421 95.307 1.92%
2025-09-10 0 96.60 96.60 96.65 95.85 97.30 2,749,717 265,628,986 96.602 94.52 94.52 94.57 93.78 95.20 2,810,293 94.520 -0.05%
2025-09-09 0 96.65 96.60 96.65 96.15 98.30 3,272,582 316,985,964 96.861 94.57 94.52 94.57 94.08 96.18 3,344,677 94.773 0.05%
2025-09-08 0 96.60 96.60 96.65 95.95 98.10 4,343,852 419,166,350 96.496 94.52 94.52 94.57 93.88 95.99 4,439,547 94.416 -0.10%
2025-09-05 0 96.70 96.65 96.70 94.70 96.75 3,809,667 366,010,986 96.074 94.62 94.57 94.62 92.66 94.66 3,893,594 94.003 1.47%
2025-09-04 0 95.30 95.20 95.30 94.80 97.25 2,092,618 199,825,531 95.491 93.25 93.15 93.25 92.76 95.15 2,138,718 93.432 -0.42%
2025-09-03 0 95.70 95.65 95.70 94.95 97.45 2,470,444 236,755,372 95.835 93.64 93.59 93.64 92.90 95.35 2,524,868 93.769 -0.67%
2025-09-02 0 96.35 96.25 96.35 96.15 98.50 3,268,397 316,497,113 96.836 94.27 94.18 94.27 94.08 96.38 3,340,400 94.748 -2.18%
2025-09-01 0 99.75 99.70 99.75 99.35 101.9 1,715,015 171,989,777 100.28 96.38 96.33 96.38 95.99 98.45 1,775,040 96.893 -0.65%
2025-08-29 0 100.4 100.4 100.5 100.1 101.6 3,686,542 370,968,873 100.63 97.00 97.00 97.10 96.71 98.16 3,815,571 97.225 0.45%
2025-08-28 0 99.95 99.95 100.0 98.85 101.1 3,378,563 338,138,328 100.08 96.57 96.57 96.62 95.51 97.68 3,496,812 96.699 -1.04%
2025-08-27 0 101.0 100.8 101.0 100.5 103.0 5,077,909 515,791,510 101.58 97.58 97.39 97.58 97.10 99.52 5,255,635 98.141 -1.85%
2025-08-26 0 102.9 102.7 102.9 102.0 103.6 4,961,558 510,323,256 102.86 99.42 99.23 99.42 98.55 100.1 5,135,212 99.377 -0.87%
2025-08-25 0 103.8 103.6 103.8 100.8 104.5 5,086,390 525,102,849 103.24 100.3 100.1 100.3 97.39 101.0 5,264,413 99.746 4.27%
2025-08-22 0 99.55 99.50 99.55 98.40 100.5 3,733,066 370,803,481 99.329 96.18 96.14 96.18 95.07 97.10 3,863,723 95.971 -0.75%
2025-08-21 0 100.3 100.2 100.3 98.90 101.6 3,736,842 373,110,389 99.846 96.91 96.81 96.91 95.56 98.16 3,867,631 96.470 -0.30%
2025-08-20 0 100.6 100.3 100.6 99.20 101.5 2,174,576 217,910,775 100.21 97.20 96.91 97.20 95.85 98.07 2,250,686 96.820 0.00%
2025-08-19 0 100.6 100.6 100.7 99.80 101.7 3,243,695 325,839,100 100.45 97.20 97.20 97.29 96.43 98.26 3,357,224 97.056 -0.98%
2025-08-18 0 101.6 101.5 101.6 101.5 104.8 4,986,929 511,513,874 102.57 98.16 98.07 98.16 98.07 101.3 5,161,471 99.102 -1.36%
2025-08-15 0 103.0 102.7 103.0 101.8 103.1 3,311,000 340,057,186 102.71 99.52 99.23 99.52 98.36 99.61 3,426,885 99.232 0.59%
2025-08-14 0 102.4 102.4 102.5 102.0 104.0 3,998,932 409,492,238 102.40 98.94 98.94 99.03 98.55 100.5 4,138,894 98.938 -0.78%
2025-08-13 0 103.2 103.0 103.2 98.60 103.3 8,105,058 825,498,943 101.85 99.71 99.52 99.71 95.27 99.81 8,388,735 98.406 4.51%
2025-08-12 0 98.75 98.75 98.80 97.85 99.00 3,934,384 387,892,879 98.590 95.41 95.41 95.46 94.54 95.65 4,072,087 95.257 0.46%
2025-08-11 0 98.30 98.30 98.35 95.70 99.00 4,805,064 469,805,975 97.773 94.98 94.98 95.02 92.46 95.65 4,973,241 94.467 4.35%
2025-08-08 0 94.20 94.10 94.20 93.80 95.40 2,470,323 233,064,400 94.346 91.01 90.92 91.01 90.63 92.17 2,556,784 91.155 -0.69%
2025-08-07 0 94.85 94.85 94.90 93.50 96.90 3,411,007 323,162,124 94.741 91.64 91.64 91.69 90.34 93.62 3,530,392 91.537 -0.37%
2025-08-06 0 95.20 95.15 95.20 93.30 95.25 4,226,801 399,937,251 94.619 91.98 91.93 91.98 90.14 92.03 4,374,739 91.420 0.74%
2025-08-05 0 94.50 94.35 94.50 93.85 96.70 2,788,871 263,896,501 94.625 91.30 91.16 91.30 90.68 93.43 2,886,481 91.425 -0.37%
2025-08-04 0 94.85 94.75 94.85 94.20 95.50 3,261,158 308,758,160 94.677 91.64 91.55 91.64 91.01 92.27 3,375,298 91.476 0.16%
2025-08-01 0 94.70 94.55 94.70 94.25 95.85 3,581,218 339,713,063 94.860 91.50 91.35 91.50 91.06 92.61 3,706,560 91.652 0.42%
2025-07-31 0 94.30 94.25 94.30 93.65 95.15 3,949,146 372,980,671 94.446 91.11 91.06 91.11 90.48 91.93 4,087,366 91.252 -0.95%
2025-07-30 0 95.20 95.05 95.20 94.95 97.70 5,628,429 540,398,414 96.012 91.98 91.84 91.98 91.74 94.40 5,825,424 92.766 -4.13%
2025-07-29 0 99.30 99.25 99.30 95.00 99.30 4,635,406 454,864,650 98.128 95.94 95.89 95.94 91.79 95.94 4,797,645 94.810 3.92%
2025-07-28 0 95.55 95.55 95.60 94.95 96.25 3,176,565 303,331,246 95.490 92.32 92.32 92.37 91.74 93.00 3,287,745 92.261 -0.16%
2025-07-25 0 95.70 95.70 95.75 95.20 96.80 4,015,235 385,487,903 96.006 92.46 92.46 92.51 91.98 93.53 4,155,768 92.760 -0.93%
2025-07-24 0 96.60 96.60 96.75 95.95 97.35 6,010,629 581,342,518 96.719 93.33 93.33 93.48 92.71 94.06 6,221,001 93.448 1.63%
2025-07-23 0 95.05 95.05 95.10 94.65 96.95 5,858,204 559,951,019 95.584 91.84 91.84 91.88 91.45 93.67 6,063,241 92.352 0.90%
2025-07-22 0 94.20 94.15 94.20 91.00 94.90 5,150,756 484,180,599 94.002 91.01 90.97 91.01 87.92 91.69 5,331,032 90.823 2.84%
2025-07-21 0 91.60 91.60 91.70 91.50 94.00 2,832,752 261,170,874 92.197 88.50 88.50 88.60 88.41 90.82 2,931,898 89.079 -0.33%
2025-07-18 0 91.90 91.85 91.95 91.35 92.60 4,153,422 381,579,976 91.871 88.79 88.74 88.84 88.26 89.47 4,298,791 88.764 1.04%
2025-07-17 0 90.95 90.90 90.95 89.60 91.60 4,266,660 388,033,288 90.945 87.87 87.83 87.87 86.57 88.50 4,415,993 87.870 0.66%
2025-07-16 0 90.35 90.35 90.50 90.15 91.70 3,737,937 339,467,090 90.817 87.29 87.29 87.44 87.10 88.60 3,868,765 87.746 -0.06%
2025-07-15 0 90.40 90.35 90.40 87.35 91.35 6,784,942 608,740,917 89.719 87.34 87.29 87.34 84.40 88.26 7,022,415 86.685 3.91%
2025-07-14 0 87.00 87.00 87.05 86.30 87.60 2,253,824 196,021,126 86.973 84.06 84.06 84.11 83.38 84.64 2,332,708 84.032 -1.30%
2025-07-11 0 88.15 88.10 88.15 85.45 89.95 7,309,701 646,125,855 88.393 85.17 85.12 85.17 82.56 86.91 7,565,540 85.404 1.38%
2025-07-10 0 86.95 86.95 87.00 85.80 87.35 4,056,629 351,169,536 86.567 84.01 84.01 84.06 82.90 84.40 4,198,611 83.639 1.64%
2025-07-09 0 85.55 85.50 85.55 85.20 88.10 3,139,370 270,468,272 86.154 82.66 82.61 82.66 82.32 85.12 3,249,248 83.240 -1.10%
2025-07-08 0 86.50 86.50 86.55 85.10 86.70 2,707,719 233,056,744 86.071 83.57 83.57 83.62 82.22 83.77 2,802,489 83.161 1.53%
2025-07-07 0 85.20 85.15 85.20 84.05 86.15 3,567,771 302,496,139 84.786 82.32 82.27 82.32 81.21 83.24 3,692,643 81.919 -0.70%
2025-07-04 0 85.80 85.70 85.80 85.65 88.40 7,928,159 685,226,666 86.429 82.90 82.80 82.90 82.75 85.41 8,205,644 83.507 -3.11%
2025-07-03 0 88.55 88.50 88.55 87.90 90.20 6,283,762 556,319,284 88.533 85.56 85.51 85.56 84.93 87.15 6,503,693 85.539 1.20%
2025-07-02 0 87.50 87.45 87.50 86.20 88.30 9,530,064 833,978,158 87.510 84.54 84.49 84.54 83.29 85.31 9,863,616 84.551 1.39%
2025-06-30 0 86.30 86.25 86.30 86.00 86.95 5,844,449 504,802,475 86.373 83.38 83.33 83.38 83.09 84.01 6,049,004 83.452 -0.80%
2025-06-27 0 87.00 87.00 87.10 86.30 87.55 2,506,404 217,862,772 86.922 84.06 84.06 84.15 83.38 84.59 2,594,128 83.983 0.52%
2025-06-26 0 86.55 86.50 86.55 85.25 86.90 3,457,262 298,531,511 86.349 83.62 83.57 83.62 82.37 83.96 3,578,266 83.429 -0.40%
2025-06-25 0 86.90 86.90 86.95 86.10 87.75 10,476,610 908,685,618 86.735 83.96 83.96 84.01 83.19 84.78 10,843,291 83.802 -0.17%
2025-06-24 0 87.05 87.00 87.05 85.50 88.10 4,843,004 421,624,396 87.058 84.11 84.06 84.11 82.61 85.12 5,012,509 84.114 3.82%
2025-06-23 0 83.85 83.85 83.90 81.60 83.85 8,279,211 689,905,724 83.330 81.01 81.01 81.06 78.84 81.01 8,568,983 80.512 -1.00%
2025-06-20 0 84.70 84.60 84.70 83.90 85.85 9,318,960 790,387,568 84.815 81.84 81.74 81.84 81.06 82.95 9,645,123 81.947 -0.76%
2025-06-19 0 85.35 85.30 85.35 84.75 87.15 4,322,551 371,558,140 85.958 82.46 82.42 82.46 81.88 84.20 4,473,840 83.051 -1.61%
2025-06-18 0 86.75 86.70 86.75 86.20 88.40 7,848,599 682,621,610 86.974 83.82 83.77 83.82 83.29 85.41 8,123,299 84.033 -2.14%
2025-06-17 0 88.65 88.55 88.65 86.90 89.40 4,036,109 357,974,850 88.693 85.65 85.56 85.65 83.96 86.38 4,177,373 85.694 -0.39%
2025-06-16 0 89.00 89.00 89.05 88.60 90.45 3,493,241 311,902,184 89.287 85.99 85.99 86.04 85.60 87.39 3,615,504 86.268 -0.67%
2025-06-13 0 89.60 89.50 89.60 89.00 91.00 8,490,036 761,424,371 89.684 86.57 86.47 86.57 85.99 87.92 8,787,187 86.652 -1.43%
2025-06-12 0 90.90 90.85 90.90 89.40 91.45 3,828,873 347,476,948 90.752 87.83 87.78 87.83 86.38 88.36 3,962,883 87.683 -0.66%
2025-06-11 0 91.50 91.45 91.50 91.25 92.25 3,465,487 317,315,333 91.564 88.41 88.36 88.41 88.16 89.13 3,586,779 88.468 -0.16%
2025-06-10 0 91.65 91.60 91.65 90.95 92.10 2,958,867 270,880,789 91.549 88.55 88.50 88.55 87.87 88.99 3,062,427 88.453 -0.27%
2025-06-09 0 91.90 91.85 91.90 90.95 93.45 4,634,566 426,723,831 92.074 88.79 88.74 88.79 87.87 90.29 4,796,776 88.961 -0.22%
2025-06-06 0 92.10 92.05 92.10 91.45 92.80 5,260,649 484,026,341 92.009 88.99 88.94 88.99 88.36 89.66 5,444,771 88.897 0.49%
2025-06-05 0 91.65 91.65 91.70 90.80 93.10 4,750,160 436,148,470 91.818 88.55 88.55 88.60 87.73 89.95 4,916,415 88.713 -1.24%
2025-06-04 0 92.80 92.60 92.80 90.70 92.80 4,977,076 458,857,615 92.194 89.66 89.47 89.66 87.63 89.66 5,151,273 89.077 2.20%
2025-06-03 0 90.80 90.80 90.85 88.95 90.90 5,438,196 491,729,850 90.422 87.73 87.73 87.78 85.94 87.83 5,628,533 87.364 2.54%
2025-06-02 0 88.55 88.50 88.55 86.65 89.00 5,459,085 479,193,629 87.779 85.56 85.51 85.56 83.72 85.99 5,650,153 84.811 0.80%
2025-05-30 0 87.85 87.75 87.85 86.95 89.80 11,728,985 1,030,279,218 87.840 84.88 84.78 84.88 84.01 86.76 12,139,499 84.870 -3.57%
2025-05-29 0 91.10 91.05 91.10 90.25 92.55 3,647,223 332,326,193 91.118 88.02 87.97 88.02 87.20 89.42 3,774,876 88.036 1.79%
2025-05-28 0 89.50 89.50 89.55 88.15 89.55 3,648,402 324,194,911 88.859 86.47 86.47 86.52 85.17 86.52 3,776,096 85.855 0.73%
2025-05-27 0 88.85 88.75 88.85 87.90 90.15 2,806,090 248,597,430 88.592 85.85 85.75 85.85 84.93 87.10 2,904,303 85.596 -1.71%
2025-05-26 0 90.40 90.30 90.40 89.50 90.80 2,705,731 243,890,810 90.139 87.34 87.25 87.34 86.47 87.73 2,800,431 87.090 -0.22%
2025-05-23 0 90.60 90.55 90.60 89.35 90.80 3,122,868 281,885,734 90.265 87.54 87.49 87.54 86.33 87.73 3,232,168 87.213 0.67%
2025-05-22 0 90.00 89.95 90.00 89.70 91.95 5,616,710 509,370,404 90.688 86.96 86.91 86.96 86.67 88.84 5,813,294 87.622 -1.80%
2025-05-21 0 91.65 91.60 91.65 91.50 93.50 5,538,096 510,654,933 92.208 88.55 88.50 88.55 88.41 90.34 5,731,929 89.090 -1.45%
2025-05-20 0 93.00 93.00 93.05 92.00 93.40 3,978,169 369,573,065 92.900 89.86 89.86 89.90 88.89 90.24 4,117,405 89.759 1.64%
2025-05-19 0 91.50 91.50 91.60 91.15 92.15 3,337,051 305,916,619 91.673 88.41 88.41 88.50 88.07 89.03 3,453,848 88.573 -0.44%
2025-05-16 0 91.90 91.90 91.95 91.70 93.60 3,280,761 302,699,881 92.265 88.79 88.79 88.84 88.60 90.43 3,395,587 89.145 0.33%
2025-05-15 0 91.60 91.55 91.60 91.35 94.15 5,560,417 512,521,050 92.173 88.50 88.45 88.50 88.26 90.97 5,755,031 89.056 -0.94%
2025-05-14 0 93.65 93.50 93.65 92.95 94.65 6,301,986 590,496,758 93.700 89.34 89.20 89.34 88.68 90.30 6,605,789 89.391 0.75%
2025-05-13 0 92.95 92.90 92.95 91.50 94.05 9,573,090 887,185,036 92.675 88.68 88.63 88.68 87.29 89.72 10,034,584 88.413 0.92%
2025-05-12 0 92.10 92.10 92.20 89.25 94.40 11,838,286 1,080,177,060 91.244 87.86 87.86 87.96 85.15 90.06 12,408,980 87.048 6.66%
2025-05-09 0 86.35 86.35 86.40 85.10 86.90 4,774,153 411,821,368 86.261 82.38 82.38 82.43 81.19 82.90 5,004,303 82.293 2.01%
2025-05-08 0 84.65 84.60 84.65 82.00 86.25 4,084,288 346,034,721 84.723 80.76 80.71 80.76 78.23 82.28 4,281,181 80.827 1.38%
2025-05-07 0 83.50 83.50 83.55 83.50 86.70 8,253,876 699,792,694 84.784 79.66 79.66 79.71 79.66 82.71 8,651,774 80.884 0.06%
2025-05-06 0 83.45 83.40 83.45 81.10 84.20 7,642,093 636,053,355 83.230 79.61 79.56 79.61 77.37 80.33 8,010,499 79.402 2.33%
2025-05-02 0 81.55 81.50 81.55 79.40 81.75 11,267,334 906,292,773 80.435 77.80 77.75 77.80 75.75 77.99 11,810,504 76.736 4.02%
2025-04-30 0 78.40 78.35 78.40 77.75 78.95 5,091,026 399,318,550 78.436 74.79 74.75 74.79 74.17 75.32 5,336,451 74.828 1.88%
2025-04-29 0 76.95 76.90 76.95 76.80 79.00 2,527,650 195,680,682 77.416 73.41 73.36 73.41 73.27 75.37 2,649,502 73.856 -2.35%
2025-04-28 0 78.80 78.75 78.80 78.00 80.00 2,751,886 217,690,652 79.106 75.18 75.13 75.18 74.41 76.32 2,884,547 75.468 0.00%
2025-04-25 0 78.80 78.80 78.85 77.55 80.05 3,818,927 302,086,140 79.102 75.18 75.18 75.22 73.98 76.37 4,003,028 75.464 0.96%
2025-04-24 0 78.05 78.00 78.05 77.50 79.50 7,277,648 569,925,575 78.312 74.46 74.41 74.46 73.94 75.84 7,628,485 74.710 -1.45%
2025-04-23 0 79.20 79.20 79.25 78.45 80.50 12,511,858 993,244,721 79.384 75.56 75.56 75.61 74.84 76.80 13,115,023 75.733 3.73%
2025-04-22 0 76.35 76.35 76.40 75.15 77.20 5,589,199 425,718,735 76.168 72.84 72.84 72.89 71.69 73.65 5,858,640 72.665 0.39%
2025-04-17 0 76.05 75.90 76.05 72.50 76.40 5,332,147 403,718,017 75.714 72.55 72.41 72.55 69.17 72.89 5,589,196 72.232 1.60%
2025-04-16 0 74.85 74.75 74.85 73.95 75.45 7,397,494 553,107,528 74.770 71.41 71.31 71.41 70.55 71.98 7,754,108 71.331 -0.86%
2025-04-15 0 75.50 75.45 75.50 74.85 76.80 11,322,325 854,406,583 75.462 72.03 71.98 72.03 71.41 73.27 11,868,146 71.992 -0.72%
2025-04-14 0 76.05 76.05 76.10 75.20 76.90 6,256,522 475,453,423 75.993 72.55 72.55 72.60 71.74 73.36 6,558,133 72.498 3.12%
2025-04-11 0 73.75 73.75 73.90 71.10 74.40 12,226,446 893,238,804 73.058 70.36 70.36 70.50 67.83 70.98 12,815,852 69.698 -3.22%
2025-04-10 0 76.20 76.15 76.20 73.00 79.50 27,897,892 2,128,537,990 76.297 72.70 72.65 72.70 69.64 75.84 29,242,779 72.789 4.38%
2025-04-09 0 73.00 72.95 73.00 67.10 73.00 15,620,438 1,103,146,292 70.622 69.64 69.59 69.64 64.01 69.64 16,373,460 67.374 1.32%
2025-04-08 0 72.05 72.00 72.05 70.10 74.65 15,375,878 1,116,611,915 72.621 68.74 68.69 68.74 66.88 71.22 16,117,110 69.281 -2.50%
2025-04-07 0 73.90 73.85 73.90 73.70 78.10 26,299,771 1,965,597,257 74.738 70.50 70.45 70.50 70.31 74.51 27,567,616 71.301 -10.10%
2025-04-03 0 82.20 82.15 82.20 80.55 88.65 15,302,591 1,273,554,089 83.225 78.42 78.37 78.42 76.85 84.57 16,040,290 79.397 -12.37%
2025-04-02 0 93.80 93.80 93.85 93.35 95.00 2,621,328 246,499,042 94.036 89.49 89.49 89.53 89.06 90.63 2,747,696 89.711 -0.79%
2025-04-01 0 94.55 94.50 94.55 92.70 95.10 4,008,812 377,973,747 94.286 90.20 90.15 90.20 88.44 90.73 4,202,067 89.949 1.39%
2025-03-31 0 93.25 93.05 93.25 91.75 95.70 7,572,189 706,676,031 93.325 88.96 88.77 88.96 87.53 91.30 7,937,225 89.033 -1.79%
2025-03-28 0 94.95 94.95 95.00 94.45 95.70 3,064,138 291,265,948 95.056 90.58 90.58 90.63 90.11 91.30 3,211,852 90.685 -1.09%
2025-03-27 0 96.00 95.95 96.00 95.65 97.35 2,999,710 289,111,502 96.380 91.58 91.54 91.58 91.25 92.87 3,144,318 91.947 -0.10%
2025-03-26 0 96.10 96.05 96.10 95.15 97.95 3,468,596 333,525,363 96.156 91.68 91.63 91.68 90.77 93.45 3,635,808 91.733 -0.57%
2025-03-25 0 96.65 96.65 96.70 94.20 97.90 6,630,227 641,128,697 96.698 92.21 92.21 92.25 89.87 93.40 6,949,853 92.251 1.63%
2025-03-24 0 95.10 95.00 95.10 93.90 95.30 4,949,967 468,839,532 94.716 90.73 90.63 90.73 89.58 90.92 5,188,592 90.360 -0.05%
2025-03-21 0 95.15 95.00 95.15 94.30 96.75 8,219,887 783,049,426 95.263 90.77 90.63 90.77 89.96 92.30 8,616,147 90.882 0.37%
2025-03-20 0 94.80 94.80 94.85 94.75 98.30 9,296,348 891,069,536 95.852 90.44 90.44 90.49 90.39 93.78 9,744,501 91.443 -3.61%
2025-03-19 0 98.35 98.25 98.35 96.05 98.60 11,190,400 1,090,570,127 97.456 93.83 93.73 93.83 91.63 94.07 11,729,861 92.974 0.92%
2025-03-18 0 97.45 97.35 97.45 97.00 98.75 6,184,491 603,224,706 97.538 92.97 92.87 92.97 92.54 94.21 6,482,630 93.052 1.88%
2025-03-17 0 95.65 95.65 95.70 94.20 96.65 11,741,707 1,123,320,812 95.669 91.25 91.25 91.30 89.87 92.21 12,307,745 91.269 -2.30%
2025-03-14 0 97.90 97.85 97.90 96.35 98.65 8,727,977 851,719,203 97.585 93.40 93.35 93.40 91.92 94.11 9,148,731 93.097 -0.76%
2025-03-13 0 98.65 98.60 98.65 97.75 100.9 6,291,363 620,903,128 98.691 94.11 94.07 94.11 93.25 96.26 6,594,654 94.153 -0.05%
2025-03-12 0 98.70 98.65 98.70 98.05 101.1 5,946,152 588,850,899 99.031 94.16 94.11 94.16 93.54 96.45 6,232,801 94.476 -2.47%
2025-03-11 0 101.2 101.1 101.2 98.30 101.4 6,629,125 665,829,794 100.44 96.55 96.45 96.55 93.78 96.74 6,948,698 95.821 -0.20%
2025-03-10 0 101.4 101.4 101.5 99.85 103.7 9,264,062 940,898,535 101.56 96.74 96.74 96.83 95.26 98.93 9,710,659 96.893 -1.65%
2025-03-07 0 103.1 103.1 103.2 101.8 106.8 11,864,884 1,231,135,276 103.76 98.36 98.36 98.45 97.12 101.9 12,436,860 98.991 -2.27%
2025-03-06 0 105.5 105.4 105.5 104.3 107.9 12,287,702 1,299,874,407 105.79 100.6 100.6 100.6 99.50 102.9 12,880,061 100.92 -2.22%
2025-03-05 0 107.9 107.8 107.9 107.4 113.0 7,064,949 772,161,649 109.29 102.9 102.8 102.9 102.5 107.8 7,405,532 104.27 -3.75%
2025-03-04 0 112.1 112.0 112.1 108.9 112.4 4,112,524 457,500,084 111.25 106.9 106.8 106.9 103.9 107.2 4,310,778 106.13 0.63%
2025-03-03 0 111.4 111.0 111.4 108.5 111.8 7,587,565 837,867,710 110.43 106.3 105.9 106.3 103.5 106.7 7,953,342 105.35 2.77%
2025-02-28 0 108.4 107.7 108.4 106.9 110.5 6,292,699 680,465,838 108.14 103.4 102.7 103.4 102.0 105.4 6,596,054 103.16 -1.90%
2025-02-27 0 110.5 110.4 110.5 105.0 111.2 3,770,365 412,181,288 109.32 105.4 105.3 105.4 100.2 106.1 3,952,125 104.29 2.31%
2025-02-26 0 108.0 108.0 108.1 107.1 110.2 4,062,156 440,678,792 108.48 103.0 103.0 103.1 102.2 105.1 4,257,982 103.49 -0.09%
2025-02-25 0 108.1 108.0 108.1 106.0 108.5 3,350,724 360,956,927 107.73 103.1 103.0 103.1 101.1 103.5 3,512,254 102.77 0.28%
2025-02-24 0 107.8 107.8 107.9 106.6 109.8 4,615,163 497,817,454 107.87 102.8 102.8 102.9 101.7 104.8 4,837,648 102.90 -1.55%
2025-02-21 0 109.5 109.5 109.6 107.0 109.6 4,058,972 441,858,972 108.86 104.5 104.5 104.6 102.1 104.6 4,254,645 103.85 2.43%
2025-02-20 0 106.9 106.8 106.9 104.5 108.0 2,749,555 293,043,483 106.58 102.0 101.9 102.0 99.69 103.0 2,882,104 101.68 1.14%
2025-02-19 0 105.7 105.7 106.0 100.4 106.2 2,765,377 290,454,998 105.03 100.8 100.8 101.1 95.78 101.3 2,898,689 100.20 0.57%
2025-02-18 0 105.1 105.0 105.1 104.0 106.6 3,740,149 393,233,989 105.14 100.3 100.2 100.3 99.22 101.7 3,920,452 100.30 -0.85%
2025-02-17 0 106.0 106.0 106.1 103.4 107.0 2,837,552 299,182,882 105.44 101.1 101.1 101.2 98.64 102.1 2,974,343 100.59 -1.76%
2025-02-14 0 107.9 107.9 108.0 106.7 109.5 5,030,067 543,421,097 108.03 102.9 102.9 103.0 101.8 104.5 5,272,554 103.07 0.84%
2025-02-13 0 107.0 106.9 107.0 106.2 112.0 8,003,603 866,107,577 108.21 102.1 102.0 102.1 101.3 106.8 8,389,436 103.24 0.85%
2025-02-12 0 106.1 106.0 106.1 101.4 106.7 6,933,435 727,031,136 104.86 101.2 101.1 101.2 96.74 101.8 7,267,678 100.04 5.26%
2025-02-11 0 100.8 100.8 100.9 100.2 102.2 3,178,131 320,897,431 100.97 96.16 96.16 96.26 95.59 97.50 3,331,341 96.327 0.50%
2025-02-10 0 100.3 100.3 100.4 99.60 102.0 3,779,674 380,451,625 100.66 95.69 95.69 95.78 95.02 97.31 3,961,882 96.028 -1.86%
2025-02-07 0 102.2 102.1 102.2 101.4 103.5 2,830,282 288,910,652 102.08 97.50 97.40 97.50 96.74 98.74 2,966,723 97.384 -0.29%
2025-02-06 0 102.5 102.4 102.5 100.0 103.1 3,465,135 354,056,212 102.18 97.79 97.69 97.79 95.40 98.36 3,632,180 97.478 3.38%
2025-02-05 0 99.15 99.10 99.15 98.80 102.0 3,185,619 317,715,062 99.734 94.59 94.54 94.59 94.26 97.31 3,339,190 95.147 -1.64%
2025-02-04 0 100.8 100.7 100.8 99.20 103.3 5,529,183 558,672,905 101.04 96.16 96.07 96.16 94.64 98.55 5,795,731 96.394 1.15%
2025-02-03 0 99.65 99.60 99.65 98.35 103.1 5,354,991 535,837,881 100.06 95.07 95.02 95.07 93.83 98.36 5,613,142 95.461 -4.73%
2025-01-28 0 104.6 104.5 104.6 104.2 105.5 1,238,792 129,754,452 104.74 99.79 99.69 99.79 99.41 100.6 1,298,511 99.926 0.67%
2025-01-27 0 103.9 103.9 104.0 102.6 105.0 2,754,136 286,235,878 103.93 99.12 99.12 99.22 97.88 100.2 2,886,906 99.150 -1.42%
2025-01-24 0 105.4 105.2 105.4 103.6 105.9 3,888,741 408,581,236 105.07 100.6 100.4 100.6 98.84 101.0 4,076,207 100.24 2.43%
2025-01-23 0 102.9 102.8 102.9 102.6 105.8 2,112,081 218,880,548 103.63 98.17 98.07 98.17 97.88 100.9 2,213,899 98.867 -1.06%
2025-01-22 0 104.0 104.0 104.1 103.4 106.5 2,229,636 232,614,327 104.33 99.22 99.22 99.31 98.64 101.6 2,337,121 99.530 -2.07%
2025-01-21 0 106.2 106.2 106.3 104.3 106.9 2,544,338 269,372,812 105.87 101.3 101.3 101.4 99.50 102.0 2,666,994 101.00 2.21%
2025-01-20 0 103.9 103.9 104.0 103.4 106.6 2,805,850 293,632,990 104.65 99.12 99.12 99.22 98.64 101.7 2,941,113 99.837 -1.24%
2025-01-17 0 105.2 105.1 105.2 101.7 105.8 3,530,647 369,348,958 104.61 100.4 100.3 100.4 97.02 100.9 3,700,851 99.801 2.24%
2025-01-16 0 102.9 102.6 102.9 100.7 103.1 4,469,824 456,696,243 102.17 98.17 97.88 98.17 96.07 98.36 4,685,303 97.474 2.80%
2025-01-15 0 100.1 99.90 100.1 95.65 100.7 4,579,682 454,139,459 99.164 95.50 95.31 95.50 91.25 96.07 4,800,457 94.603 2.93%
2025-01-14 0 97.25 97.20 97.25 96.35 97.60 5,350,437 519,632,363 97.120 92.78 92.73 92.78 91.92 93.11 5,608,368 92.653 -0.46%
2025-01-13 0 97.70 97.65 97.70 95.40 98.05 2,757,599 267,861,168 97.136 93.21 93.16 93.21 91.01 93.54 2,890,536 92.668 -0.76%
2025-01-10 0 98.45 98.45 98.50 98.20 99.55 3,569,795 352,003,014 98.606 93.92 93.92 93.97 93.68 94.97 3,741,886 94.071 -0.86%
2025-01-09 0 99.30 99.15 99.30 97.00 99.90 2,918,404 288,699,176 98.924 94.73 94.59 94.73 92.54 95.31 3,059,093 94.374 2.58%
2025-01-08 0 96.80 96.80 96.85 96.40 100.9 4,718,957 460,302,096 97.543 92.35 92.35 92.40 91.97 96.26 4,946,446 93.057 -4.72%
2025-01-07 0 101.6 101.5 101.6 99.55 102.3 3,057,887 309,572,916 101.24 96.93 96.83 96.93 94.97 97.60 3,205,300 96.582 0.69%
2025-01-06 0 100.9 100.8 100.9 99.85 101.7 2,168,443 218,175,437 100.61 96.26 96.16 96.26 95.26 97.02 2,272,978 95.987 -0.79%
2025-01-03 0 101.7 101.4 101.7 99.70 103.4 1,916,943 195,099,924 101.78 97.02 96.74 97.02 95.11 98.64 2,009,354 97.096 1.19%
2025-01-02 0 100.5 100.4 100.5 100.0 102.1 1,960,541 197,406,636 100.69 95.88 95.78 95.88 95.40 97.40 2,055,054 96.059 -1.95%
2024-12-31 0 102.5 102.4 102.5 100.8 103.1 973,034 99,480,205 102.24 97.79 97.69 97.79 96.16 98.36 1,019,941 97.535 0.00%
2024-12-30 0 102.5 102.3 102.5 101.1 103.3 1,560,381 159,651,902 102.32 97.79 97.60 97.79 96.45 98.55 1,635,603 97.610 -0.19%
2024-12-27 0 102.7 102.6 102.7 102.1 103.8 1,207,825 124,043,324 102.70 97.98 97.88 97.98 97.40 99.03 1,266,051 97.977 0.00%
2024-12-24 0 102.7 102.7 103.0 100.8 103.1 1,377,344 140,807,308 102.23 97.98 97.98 98.26 96.16 98.36 1,443,742 97.529 0.88%
2024-12-23 0 101.8 101.8 101.9 101.2 103.9 3,912,929 399,745,803 102.16 97.12 97.12 97.21 96.55 99.12 4,101,561 97.462 -0.68%
2024-12-20 0 102.5 102.4 102.5 98.00 104.3 10,145,312 1,039,298,410 102.44 97.79 97.69 97.79 93.49 99.50 10,634,392 97.730 -0.10%
2024-12-19 0 102.6 102.5 102.6 102.5 104.4 2,783,981 287,158,043 103.15 97.88 97.79 97.88 97.79 99.60 2,918,190 98.403 -2.19%
2024-12-18 0 104.9 104.9 105.0 102.4 105.4 4,665,566 487,143,852 104.41 100.1 100.1 100.2 97.69 100.6 4,890,481 99.611 1.06%
2024-12-17 0 103.8 103.8 104.1 103.1 106.1 2,775,638 288,784,678 104.04 99.03 99.03 99.31 98.36 101.2 2,909,444 99.258 -2.44%
2024-12-16 0 106.4 106.4 106.5 105.3 107.3 3,893,038 413,706,537 106.27 101.5 101.5 101.6 100.5 102.4 4,080,711 101.38 -0.37%
2024-12-13 0 106.8 106.8 106.9 105.1 107.9 4,645,857 494,603,371 106.46 101.9 101.9 102.0 100.3 102.9 4,869,822 101.56 0.19%
2024-12-12 0 106.6 106.6 106.8 106.5 108.9 4,266,148 457,413,897 107.22 101.7 101.7 101.9 101.6 103.9 4,471,808 102.29 -2.29%
2024-12-11 0 109.1 109.0 109.1 107.9 113.2 3,472,932 379,963,392 109.41 104.1 104.0 104.1 102.9 108.0 3,640,353 104.38 -3.62%
2024-12-10 0 113.2 113.1 113.2 112.6 116.5 4,595,366 522,829,452 113.77 108.0 107.9 108.0 107.4 111.1 4,816,897 108.54 -0.26%
2024-12-09 0 113.5 113.4 113.5 110.5 113.6 3,796,199 425,464,510 112.08 108.3 108.2 108.3 105.4 108.4 3,979,204 106.92 2.16%
2024-12-06 0 111.1 111.0 111.1 107.0 111.3 4,042,776 444,437,581 109.93 106.0 105.9 106.0 102.1 106.2 4,237,668 104.88 0.18%
2024-12-05 0 110.9 110.7 110.9 108.8 111.6 5,574,326 614,820,539 110.30 105.8 105.6 105.8 103.8 106.5 5,843,050 105.22 -1.60%
2024-12-04 0 112.7 112.3 112.7 110.8 114.0 2,626,942 295,349,910 112.43 107.5 107.1 107.5 105.7 108.8 2,753,580 107.26 -0.97%
2024-12-03 0 113.8 113.7 113.8 110.0 113.8 3,552,042 399,540,911 112.48 108.6 108.5 108.6 104.9 108.6 3,723,277 107.31 3.55%
2024-12-02 0 109.9 109.8 109.9 109.3 111.7 1,842,577 203,308,269 110.34 104.8 104.8 104.8 104.3 106.6 1,931,403 105.26 0.27%
2024-11-29 0 109.6 109.5 109.6 108.2 110.5 2,068,978 226,353,903 109.40 104.6 104.5 104.6 103.2 105.4 2,168,718 104.37 1.20%
2024-11-28 0 108.3 108.2 108.3 107.5 113.0 3,098,215 338,148,145 109.14 103.3 103.2 103.3 102.6 107.8 3,247,572 104.12 -2.43%
2024-11-27 0 111.0 110.8 111.0 106.7 111.1 3,353,992 365,812,633 109.07 105.9 105.7 105.9 101.8 106.0 3,515,679 104.05 5.11%
2024-11-26 0 105.6 105.3 105.6 99.05 106.3 7,604,419 796,206,235 104.70 100.7 100.5 100.7 94.49 101.4 7,971,009 99.888 -1.12%
2024-11-25 0 106.8 106.2 106.8 105.4 107.0 6,528,637 695,265,139 106.49 101.9 101.3 101.9 100.6 102.1 6,843,366 101.60 2.10%
2024-11-22 0 104.6 104.5 104.6 104.0 106.8 3,011,698 317,706,718 105.49 99.79 99.69 99.79 99.22 101.9 3,156,884 100.64 -1.32%
2024-11-21 0 106.0 105.9 106.0 105.3 106.9 2,629,731 279,071,983 106.12 101.1 101.0 101.1 100.5 102.0 2,756,504 101.24 -0.28%
2024-11-20 0 106.3 106.2 106.3 104.4 106.9 2,528,759 267,046,526 105.60 101.4 101.3 101.4 99.60 102.0 2,650,664 100.75 1.33%
2024-11-19 0 104.9 104.8 104.9 102.5 104.9 3,728,114 387,492,920 103.94 100.1 99.98 100.1 97.79 100.1 3,907,837 99.158 0.58%
2024-11-18 0 104.3 104.2 104.3 102.3 105.6 2,522,413 262,713,280 104.15 99.50 99.41 99.50 97.60 100.7 2,644,012 99.362 -0.19%
2024-11-15 0 104.5 104.5 104.7 104.0 106.8 2,731,792 286,084,236 104.72 99.69 99.69 99.88 99.22 101.9 2,863,485 99.908 -0.76%
2024-11-14 0 105.3 105.2 105.3 103.5 107.6 3,403,468 359,417,135 105.60 100.5 100.4 100.5 98.74 102.7 3,567,541 100.75 -1.50%
2024-11-13 0 106.9 106.9 107.0 104.7 109.1 4,404,064 469,788,711 106.67 102.0 102.0 102.1 99.88 104.1 4,616,373 101.77 -0.28%
2024-11-12 0 107.2 107.2 107.3 106.5 109.7 2,601,218 280,327,262 107.77 102.3 102.3 102.4 101.6 104.7 2,726,616 102.81 -0.74%
2024-11-11 0 108.0 107.9 108.0 106.1 109.6 3,360,600 361,371,028 107.53 103.0 102.9 103.0 101.2 104.6 3,522,606 102.59 -1.46%
2024-11-08 0 109.6 109.6 109.7 108.6 110.9 5,196,026 568,335,125 109.38 104.6 104.6 104.7 103.6 105.8 5,446,513 104.35 1.20%
2024-11-07 0 108.3 108.3 108.4 105.0 109.3 5,994,663 643,764,007 107.39 103.3 103.3 103.4 100.2 104.3 6,283,650 102.45 -1.63%
2024-11-06 0 110.1 110.0 110.1 107.1 113.2 4,952,119 541,095,206 109.27 105.0 104.9 105.0 102.2 108.0 5,190,848 104.24 -3.34%
2024-11-05 0 113.9 113.7 113.9 110.7 113.9 2,691,489 303,527,395 112.77 108.7 108.5 108.7 105.6 108.7 2,821,239 107.59 0.35%
2024-11-04 0 113.5 113.3 113.5 113.1 114.5 2,258,599 256,121,014 113.40 108.3 108.1 108.3 107.9 109.2 2,367,480 108.18 0.80%
2024-11-01 0 112.6 112.5 112.6 111.7 114.1 3,476,999 391,067,495 112.47 107.4 107.3 107.4 106.6 108.9 3,644,616 107.30 0.36%
2024-10-31 0 112.2 112.2 112.3 111.4 113.7 3,539,875 397,939,930 112.42 107.0 107.0 107.1 106.3 108.5 3,710,523 107.25 -0.88%
2024-10-30 0 113.2 113.1 113.2 112.4 116.0 4,787,960 543,990,545 113.62 108.0 107.9 108.0 107.2 110.7 5,018,775 108.39 -1.82%
2024-10-29 0 115.3 115.3 115.4 114.2 117.2 4,574,549 527,760,522 115.37 110.0 110.0 110.1 108.9 111.8 4,795,076 110.06 0.79%
2024-10-28 0 114.4 114.4 114.5 112.6 116.5 5,342,094 606,999,665 113.63 109.1 109.1 109.2 107.4 111.1 5,599,623 108.40 -0.35%
2024-10-25 0 114.8 114.6 114.8 113.3 115.2 2,819,019 322,224,056 114.30 109.5 109.3 109.5 108.1 109.9 2,954,917 109.05 1.86%
2024-10-24 0 112.7 112.6 112.7 111.9 113.4 4,586,219 517,243,788 112.78 107.5 107.4 107.5 106.8 108.2 4,807,309 107.60 -0.97%
2024-10-23 0 113.8 113.7 113.8 112.3 114.1 3,615,063 410,050,372 113.43 108.6 108.5 108.6 107.1 108.9 3,789,336 108.21 0.00%
2024-10-22 0 113.8 113.7 113.8 112.7 114.5 4,562,000 518,605,010 113.68 108.6 108.5 108.6 107.5 109.2 4,781,922 108.45 -0.44%
2024-10-21 0 114.3 114.3 114.4 113.2 115.8 4,143,258 473,961,079 114.39 109.0 109.0 109.1 108.0 110.5 4,342,994 109.13 -1.89%
2024-10-18 0 116.5 116.0 116.5 112.5 116.8 3,324,796 384,113,281 115.53 111.1 110.7 111.1 107.3 111.4 3,485,076 110.22 4.39%
2024-10-17 0 111.6 111.6 111.7 110.7 115.8 4,339,602 489,881,708 112.89 106.5 106.5 106.6 105.6 110.5 4,548,803 107.69 -1.41%
2024-10-16 0 113.2 113.2 113.4 112.0 115.0 3,084,000 349,772,591 113.42 108.0 108.0 108.2 106.8 109.7 3,232,672 108.20 -0.18%
2024-10-15 0 113.4 113.4 113.5 112.7 117.4 5,605,456 643,092,300 114.73 108.2 108.2 108.3 107.5 112.0 5,875,681 109.45 -1.22%
2024-10-14 0 114.8 114.8 114.9 112.5 116.0 3,670,748 421,195,049 114.74 109.5 109.5 109.6 107.3 110.7 3,847,705 109.47 -1.29%
2024-10-10 0 116.3 116.3 116.4 113.9 117.6 4,901,272 570,187,565 116.33 111.0 111.0 111.0 108.7 112.2 5,137,550 110.98 2.92%
2024-10-09 0 113.0 113.0 113.1 110.6 115.9 8,284,779 937,209,966 113.12 107.8 107.8 107.9 105.5 110.6 8,684,167 107.92 1.89%
2024-10-08 0 110.9 110.9 111.0 109.5 118.6 9,487,119 1,078,602,535 113.69 105.8 105.8 105.9 104.5 113.1 9,944,469 108.46 -6.49%
2024-10-07 0 118.6 118.6 118.7 115.4 120.4 7,444,423 878,804,595 118.05 113.1 113.1 113.2 110.1 114.9 7,803,300 112.62 -2.63%
2024-10-04 0 121.8 121.7 121.8 118.7 121.9 6,139,696 742,730,919 120.97 116.2 116.1 116.2 113.2 116.3 6,435,675 115.41 1.16%
2024-10-03 0 120.4 120.1 120.4 118.2 122.0 9,012,309 1,079,592,853 119.79 114.9 114.6 114.9 112.8 116.4 9,446,770 114.28 -1.15%
2024-10-02 0 121.8 121.7 121.8 112.5 122.4 12,596,766 1,505,294,928 119.50 116.2 116.1 116.2 107.3 116.8 13,204,024 114.00 3.13%
2024-09-30 0 118.1 118.1 118.2 114.0 119.6 10,936,390 1,289,805,114 117.94 112.7 112.7 112.8 108.8 114.1 11,463,606 112.51 -2.32%
2024-09-27 0 120.9 120.8 120.9 117.9 121.4 9,168,669 1,097,344,252 119.68 115.3 115.2 115.3 112.5 115.8 9,610,667 114.18 2.54%
2024-09-26 0 117.9 117.8 117.9 115.3 119.4 7,842,118 921,875,394 117.55 112.5 112.4 112.5 110.0 113.9 8,220,167 112.15 3.33%
2024-09-25 0 114.1 114.0 114.1 112.2 116.3 4,878,159 558,084,997 114.40 108.9 108.8 108.9 107.0 111.0 5,113,323 109.14 1.42%
2024-09-24 0 112.5 112.5 112.6 111.6 117.0 9,396,801 1,070,074,383 113.88 107.3 107.3 107.4 106.5 111.6 9,849,797 108.64 -1.57%
2024-09-23 0 114.3 114.3 114.4 113.0 115.5 5,308,147 606,949,706 114.34 109.0 109.0 109.1 107.8 110.2 5,564,039 109.08 -2.14%
2024-09-20 0 116.8 116.2 116.8 111.3 116.8 10,298,717 1,185,430,320 115.10 111.4 110.9 111.4 106.2 111.4 10,795,192 109.81 4.85%
2024-09-19 0 111.4 111.1 111.4 107.1 111.5 8,698,103 953,937,638 109.67 106.3 106.0 106.3 102.2 106.4 9,117,416 104.63 2.48%
2024-09-17 0 108.7 108.5 108.7 108.0 110.0 4,574,085 497,871,811 108.85 103.7 103.5 103.7 103.0 104.9 4,794,590 103.84 -0.18%
2024-09-16 0 108.9 108.6 108.9 104.7 109.0 2,976,747 321,417,329 107.98 103.9 103.6 103.9 99.88 104.0 3,120,248 103.01 3.71%
2024-09-13 0 105.0 105.0 105.1 104.1 105.8 2,428,550 255,118,228 105.05 100.2 100.2 100.3 99.31 100.9 2,545,624 100.22 0.67%
2024-09-12 0 104.3 103.9 104.3 103.3 105.6 2,667,355 277,390,986 103.99 99.50 99.12 99.50 98.55 100.7 2,795,941 99.212 0.68%
2024-09-11 0 103.6 103.5 103.6 103.0 106.4 3,690,955 385,342,504 104.40 98.84 98.74 98.84 98.26 101.5 3,868,887 99.600 -0.96%
2024-09-10 0 104.6 104.6 104.7 102.0 105.5 3,902,291 406,995,476 104.30 99.79 99.79 99.88 97.31 100.6 4,090,411 99.500 1.36%
2024-09-09 0 103.2 103.0 103.2 100.1 103.3 4,035,673 413,696,279 102.51 98.45 98.26 98.45 95.50 98.55 4,230,223 97.795 0.39%
2024-09-05 0 102.8 102.7 102.8 102.1 104.2 3,399,904 349,396,739 102.77 98.07 97.98 98.07 97.40 99.41 3,563,805 98.040 0.00%
2024-09-04 0 102.8 102.8 102.9 102.4 103.9 2,969,326 305,534,817 102.90 98.07 98.07 98.17 97.69 99.12 3,112,470 98.165 -1.72%
2024-09-03 0 104.6 104.5 104.6 103.8 105.0 1,759,888 183,795,681 104.44 99.79 99.69 99.79 99.03 100.2 1,844,728 99.633 0.65%
2024-09-02 0 105.0 104.9 105.0 102.8 105.2 2,515,679 263,478,527 104.73 99.14 99.05 99.14 97.06 99.33 2,664,358 98.890 -0.10%
2024-08-30 0 105.1 105.1 105.5 104.7 106.7 6,421,883 677,295,243 105.47 99.24 99.24 99.61 98.86 100.7 6,801,423 99.581 -0.47%
2024-08-29 0 105.6 105.5 105.6 103.0 107.0 4,477,425 470,096,640 104.99 99.71 99.61 99.71 97.25 101.0 4,742,046 99.134 0.86%
2024-08-28 0 104.7 104.6 104.7 104.2 105.8 3,045,896 319,178,512 104.79 98.86 98.76 98.86 98.39 99.90 3,225,912 98.942 -1.32%
2024-08-27 0 106.1 106.0 106.1 104.0 106.1 2,185,428 230,225,919 105.35 100.2 100.1 100.2 98.20 100.2 2,314,589 99.467 0.38%
2024-08-26 0 105.7 105.6 105.7 104.9 106.9 5,263,034 556,714,358 105.78 99.80 99.71 99.80 99.05 100.9 5,574,085 99.875 0.67%
2024-08-23 0 105.0 105.0 105.1 103.7 105.4 3,530,048 370,699,025 105.01 99.14 99.14 99.24 97.91 99.52 3,738,678 99.152 -1.04%
2024-08-22 0 106.1 106.1 106.2 102.5 106.3 4,567,289 481,960,755 105.52 100.2 100.2 100.3 96.78 100.4 4,837,221 99.636 2.02%
2024-08-21 0 104.0 103.7 104.0 101.9 104.6 2,869,665 297,728,584 103.75 98.20 97.91 98.20 96.21 98.76 3,039,265 97.961 0.68%
2024-08-20 0 103.3 103.3 103.4 102.6 103.8 4,092,976 422,591,370 103.25 97.54 97.54 97.63 96.87 98.01 4,334,875 97.486 -0.10%
2024-08-19 0 103.4 103.3 103.5 103.0 104.5 3,884,006 402,192,417 103.55 97.63 97.54 97.72 97.25 98.67 4,113,555 97.772 -0.48%
2024-08-16 0 103.9 103.7 103.9 101.8 104.5 8,794,945 908,836,286 103.34 98.10 97.91 98.10 96.12 98.67 9,314,736 97.570 4.32%
2024-08-15 0 99.60 99.55 99.60 96.50 99.80 4,477,645 443,564,654 99.062 94.04 93.99 94.04 91.12 94.23 4,742,279 93.534 2.10%
2024-08-14 0 97.55 97.50 97.55 96.70 98.10 2,961,866 288,348,716 97.354 92.11 92.06 92.11 91.30 92.63 3,136,915 91.921 0.10%
2024-08-13 0 97.45 97.40 97.45 95.65 97.80 3,056,404 296,808,404 97.110 92.01 91.96 92.01 90.31 92.34 3,237,041 91.691 0.93%
2024-08-12 0 96.55 96.55 96.60 94.05 97.20 2,993,109 287,372,304 96.011 91.16 91.16 91.21 88.80 91.78 3,170,005 90.654 -0.26%
2024-08-09 0 96.80 96.80 96.85 96.60 99.55 4,818,498 470,523,282 97.649 91.40 91.40 91.45 91.21 93.99 5,103,276 92.200 -0.92%
2024-08-08 0 97.70 97.55 97.70 94.60 99.35 5,362,503 521,775,025 97.301 92.25 92.11 92.25 89.32 93.81 5,679,433 91.871 3.11%
2024-08-07 0 94.75 94.75 94.90 91.55 97.35 6,780,895 643,404,535 94.885 89.46 89.46 89.60 86.44 91.92 7,181,653 89.590 3.50%
2024-08-06 0 91.55 91.55 91.60 90.55 94.05 5,749,145 529,182,820 92.045 86.44 86.44 86.49 85.50 88.80 6,088,926 86.909 -2.35%
2024-08-05 0 93.75 93.75 93.80 93.15 98.10 4,500,491 424,906,510 94.413 88.52 88.52 88.57 87.95 92.63 4,766,475 89.145 -4.24%
2024-08-02 0 97.90 97.90 98.10 97.50 102.0 3,556,063 352,831,085 99.220 92.44 92.44 92.63 92.06 96.31 3,766,230 93.683 -4.02%
2024-08-01 0 102.0 101.9 102.0 99.15 102.1 2,309,834 233,215,223 100.97 96.31 96.21 96.31 93.62 96.40 2,446,348 95.332 1.90%
2024-07-31 0 100.1 100.1 100.2 98.85 101.4 3,568,230 357,324,040 100.14 94.51 94.51 94.61 93.33 95.74 3,779,116 94.552 4.49%
2024-07-30 0 95.80 95.75 95.80 95.35 97.45 3,457,468 331,833,598 95.976 90.45 90.41 90.45 90.03 92.01 3,661,808 90.620 -1.64%
2024-07-29 0 97.40 97.40 97.45 95.00 98.05 2,722,437 263,745,083 96.878 91.96 91.96 92.01 89.70 92.58 2,883,336 91.472 3.73%
2024-07-26 0 93.90 93.85 93.90 93.30 95.00 2,087,081 196,178,954 93.997 88.66 88.61 88.66 88.09 89.70 2,210,430 88.752 0.54%
2024-07-25 0 93.40 93.35 93.40 92.75 95.75 1,693,135 158,682,042 93.721 88.19 88.14 88.19 87.57 90.41 1,793,201 88.491 -1.79%
2024-07-24 0 95.10 95.05 95.10 92.75 95.55 1,996,800 189,287,947 94.796 89.79 89.75 89.79 87.57 90.22 2,114,813 89.506 -0.89%
2024-07-23 0 95.95 95.95 96.00 95.75 100.5 2,632,847 254,562,485 96.687 90.60 90.60 90.64 90.41 94.89 2,788,451 91.292 -2.19%
2024-07-22 0 98.10 97.95 98.10 96.50 99.45 2,582,380 251,891,774 97.542 92.63 92.48 92.63 91.12 93.90 2,735,001 92.099 1.24%
2024-07-19 0 96.90 96.85 96.90 96.35 98.00 3,025,083 293,544,952 97.037 91.49 91.45 91.49 90.97 92.53 3,203,869 91.622 -2.02%
2024-07-18 0 98.90 98.90 98.95 98.40 100.6 3,746,891 371,103,100 99.043 93.38 93.38 93.43 92.91 94.99 3,968,336 93.516 -1.10%
2024-07-17 0 100.0 99.95 100.0 95.85 100.0 9,325,901 916,543,312 98.279 94.42 94.37 94.42 90.50 94.42 9,877,072 92.795 4.77%
2024-07-16 0 95.45 95.35 95.45 94.55 97.40 4,376,593 417,506,158 95.395 90.12 90.03 90.12 89.27 91.96 4,635,254 90.072 -0.42%
2024-07-15 0 95.85 95.65 95.85 95.30 97.90 7,014,131 675,125,725 96.252 90.50 90.31 90.50 89.98 92.44 7,428,674 90.881 0.63%
2024-07-12 0 95.25 95.20 95.25 92.50 95.90 7,523,256 713,868,808 94.888 89.93 89.89 89.93 87.34 90.55 7,967,888 89.593 6.96%
2024-07-11 0 89.05 89.05 89.10 88.60 90.05 2,800,029 248,464,831 88.737 84.08 84.08 84.13 83.66 85.02 2,965,514 83.785 0.85%
2024-07-10 0 88.30 88.25 88.30 86.90 89.90 2,738,927 241,724,869 88.255 83.37 83.33 83.37 82.05 84.88 2,900,801 83.330 -1.34%
2024-07-09 0 89.50 89.40 89.50 87.40 89.50 3,266,986 289,901,055 88.737 84.51 84.41 84.51 82.52 84.51 3,460,068 83.785 2.29%
2024-07-08 0 87.50 87.50 87.55 86.60 91.80 3,857,824 338,803,938 87.823 82.62 82.62 82.66 81.77 86.68 4,085,826 82.922 -3.53%
2024-07-05 0 90.70 90.65 90.70 90.10 92.80 1,663,572 151,113,175 90.837 85.64 85.59 85.64 85.07 87.62 1,761,891 85.768 -0.17%
2024-07-04 0 90.85 90.85 90.90 90.70 92.95 1,944,269 178,030,762 91.567 85.78 85.78 85.83 85.64 87.76 2,059,177 86.457 0.00%
2024-07-03 0 90.85 90.70 90.85 89.20 91.65 2,437,580 221,075,784 90.695 85.78 85.64 85.78 84.22 86.54 2,581,644 85.634 2.08%
2024-07-02 0 89.00 88.90 89.00 88.30 89.90 7,088,026 630,401,746 88.939 84.03 83.94 84.03 83.37 84.88 7,506,936 83.976 -0.22%
2024-06-28 0 89.20 89.15 89.20 89.00 92.35 5,368,799 483,118,853 89.986 84.22 84.18 84.22 84.03 87.20 5,686,101 84.965 -4.03%
2024-06-27 0 92.95 92.90 92.95 92.05 93.70 6,120,730 569,362,091 93.022 87.76 87.72 87.76 86.91 88.47 6,482,472 87.831 1.81%
2024-06-26 0 91.30 91.20 91.30 90.10 92.00 3,755,092 342,058,302 91.092 86.21 86.11 86.21 85.07 86.87 3,977,022 86.009 -2.14%
2024-06-25 0 93.30 93.25 93.30 92.05 93.75 2,849,173 265,121,775 93.052 88.09 88.05 88.09 86.91 88.52 3,017,562 87.860 0.54%
2024-06-24 0 92.80 92.75 92.80 90.45 92.80 3,320,078 305,107,516 91.898 87.62 87.57 87.62 85.40 87.62 3,516,298 86.770 0.76%
2024-06-21 0 92.10 92.05 92.10 90.65 93.50 7,184,363 660,237,867 91.899 86.96 86.91 86.96 85.59 88.28 7,608,967 86.771 -1.97%
2024-06-20 0 93.95 93.90 93.95 92.65 96.15 5,464,148 512,256,161 93.749 88.71 88.66 88.71 87.48 90.78 5,787,085 88.517 -2.79%
2024-06-19 0 96.65 96.65 96.70 95.70 97.25 2,831,013 272,720,087 96.333 91.26 91.26 91.30 90.36 91.82 2,998,329 90.957 0.68%
2024-06-18 0 96.00 96.00 96.05 95.65 97.30 3,105,601 298,966,607 96.267 90.64 90.64 90.69 90.31 91.87 3,289,145 90.895 -0.36%
2024-06-17 0 96.35 96.20 96.35 95.00 97.20 1,342,455 129,184,783 96.230 90.97 90.83 90.97 89.70 91.78 1,421,796 90.860 0.78%
2024-06-14 0 95.60 95.60 95.75 95.20 96.95 2,470,395 236,766,327 95.841 90.27 90.27 90.41 89.89 91.54 2,616,398 90.493 -2.80%
2024-06-13 0 98.35 98.30 98.35 97.25 99.60 5,421,265 532,447,938 98.215 92.86 92.81 92.86 91.82 94.04 5,741,668 92.734 4.18%
2024-06-12 0 94.40 94.40 94.45 93.55 95.45 3,133,678 295,535,059 94.309 89.13 89.13 89.18 88.33 90.12 3,318,882 89.047 -0.94%
2024-06-11 0 95.30 95.30 95.35 94.20 96.50 6,636,312 632,896,657 95.369 89.98 89.98 90.03 88.94 91.12 7,028,525 90.047 -1.80%
2024-06-07 0 97.05 96.90 97.05 96.00 100.6 6,238,228 606,818,303 97.274 91.63 91.49 91.63 90.64 94.99 6,606,914 91.846 -2.76%
2024-06-06 0 99.80 99.75 99.80 97.05 100.2 5,586,081 554,444,246 99.255 94.23 94.18 94.23 91.63 94.61 5,916,224 93.716 3.85%
2024-06-05 0 96.10 96.10 96.20 95.80 97.25 3,779,924 364,492,558 96.429 90.74 90.74 90.83 90.45 91.82 4,003,322 91.048 -0.10%
2024-06-04 0 96.20 96.20 96.25 94.70 96.50 5,967,414 571,663,818 95.798 90.83 90.83 90.88 89.42 91.12 6,320,095 90.452 0.31%
2024-06-03 0 95.90 95.90 96.00 95.70 98.50 3,378,784 324,777,191 96.123 90.55 90.55 90.64 90.36 93.00 3,578,474 90.759 0.21%
2024-05-31 0 95.70 95.65 95.70 94.00 97.80 7,673,776 736,182,076 95.935 90.36 90.31 90.36 88.75 92.34 8,127,304 90.581 0.31%
2024-05-30 0 95.40 95.35 95.40 93.75 97.45 7,266,877 693,008,370 95.365 90.08 90.03 90.08 88.52 92.01 7,696,357 90.044 -1.09%
2024-05-29 0 96.45 96.45 96.50 95.55 97.95 5,942,645 574,507,692 96.675 91.07 91.07 91.12 90.22 92.48 6,293,862 91.281 -2.97%
2024-05-28 0 99.40 99.35 99.40 98.20 99.85 6,289,230 622,794,795 99.026 93.85 93.81 93.85 92.72 94.28 6,660,930 93.500 0.25%
2024-05-27 0 99.15 99.10 99.15 96.80 99.40 9,653,458 950,104,524 98.421 93.62 93.57 93.62 91.40 93.85 10,223,988 92.929 0.56%
2024-05-24 0 98.60 98.55 98.60 96.00 99.15 7,918,018 777,720,089 98.222 93.10 93.05 93.10 90.64 93.62 8,385,981 92.740 -0.80%
2024-05-23 0 99.40 99.35 99.40 97.60 100.7 9,653,626 960,912,346 99.539 93.85 93.81 93.85 92.15 95.08 10,224,166 93.984 -2.26%
2024-05-22 0 101.7 101.7 101.8 100.4 102.6 12,648,936 1,282,304,984 101.38 96.02 96.02 96.12 94.80 96.87 13,396,502 95.719 -0.88%
2024-05-21 0 102.6 102.5 102.6 98.70 106.0 19,636,008 1,994,329,594 101.56 96.87 96.78 96.87 93.19 100.1 20,796,517 95.897 -5.00%
2024-05-20 0 108.0 107.9 108.0 106.7 108.4 2,102,075 226,481,717 107.74 102.0 101.9 102.0 100.7 102.4 2,226,310 101.73 0.84%
2024-05-17 0 107.1 107.1 107.2 106.6 109.8 5,166,190 559,655,088 108.33 101.1 101.1 101.2 100.7 103.7 5,471,517 102.29 0.94%
2024-05-16 0 106.1 106.0 106.1 105.3 113.5 7,538,359 808,135,053 107.20 100.2 100.1 100.2 99.42 107.2 7,983,884 101.22 -5.37%
2024-05-14 0 113.1 113.0 113.1 112.3 116.1 2,786,275 316,339,105 113.53 105.9 105.8 105.9 105.1 108.7 2,976,740 106.27 -0.96%
2024-05-13 0 114.2 114.1 114.2 111.6 114.5 3,181,210 360,427,834 113.30 106.9 106.8 106.9 104.5 107.2 3,398,672 106.05 1.96%
2024-05-10 0 112.0 111.9 112.0 110.6 112.6 4,110,068 458,575,716 111.57 104.8 104.7 104.8 103.5 105.4 4,391,025 104.43 0.45%
2024-05-09 0 111.5 111.4 111.5 108.2 112.1 2,254,033 249,481,090 110.68 104.4 104.3 104.4 101.3 104.9 2,408,115 103.60 2.95%
2024-05-08 0 108.3 108.3 108.4 107.5 111.6 5,705,355 619,756,248 108.63 101.4 101.4 101.5 100.6 104.5 6,095,363 101.68 -3.13%
2024-05-07 0 111.8 111.7 111.8 107.7 112.1 4,492,689 496,882,671 110.60 104.6 104.6 104.6 100.8 104.9 4,799,802 103.52 2.10%
2024-05-06 0 109.5 109.4 109.5 105.9 111.4 5,769,140 632,770,440 109.68 102.5 102.4 102.5 99.12 104.3 6,163,509 102.66 3.60%
2024-05-03 0 105.7 105.6 105.7 102.1 106.2 6,777,695 710,733,138 104.86 98.94 98.84 98.94 95.57 99.40 7,241,007 98.154 -0.09%
2024-05-02 0 105.8 105.8 106.0 105.5 108.1 4,459,072 474,922,089 106.51 99.03 99.03 99.22 98.75 101.2 4,763,887 99.692 -3.29%
2024-04-30 0 109.4 109.3 109.4 107.5 109.8 3,098,570 337,715,636 108.99 102.4 102.3 102.4 100.6 102.8 3,310,383 102.02 3.80%
2024-04-29 0 105.4 105.4 105.5 104.7 108.8 3,526,557 373,827,497 106.00 98.66 98.66 98.75 98.00 101.8 3,767,626 99.221 -3.13%
2024-04-26 0 108.8 108.6 108.8 106.0 110.5 8,350,464 908,779,925 108.83 101.8 101.7 101.8 99.22 103.4 8,921,287 101.87 2.16%
2024-04-25 0 106.5 106.5 106.6 105.0 107.3 4,322,661 460,368,577 106.50 99.69 99.69 99.78 98.28 100.4 4,618,151 99.687 -0.19%
2024-04-24 0 106.7 106.6 106.7 105.0 106.9 5,934,602 628,943,304 105.98 99.87 99.78 99.87 98.28 100.1 6,340,281 99.198 1.62%
2024-04-23 0 105.0 104.9 105.0 102.9 105.2 5,647,710 588,975,128 104.29 98.28 98.19 98.28 96.32 98.47 6,033,778 97.613 2.14%
2024-04-22 0 102.8 102.7 102.8 100.3 103.8 5,882,230 599,781,251 101.96 96.22 96.13 96.22 93.88 97.16 6,284,329 95.441 1.28%
2024-04-19 0 101.5 101.4 101.5 100.7 104.8 7,815,698 799,340,236 102.27 95.01 94.91 95.01 94.26 98.09 8,349,966 95.730 -2.50%
2024-04-18 0 104.1 104.1 104.2 103.1 106.4 4,738,429 495,718,639 104.62 97.44 97.44 97.53 96.50 99.59 5,062,340 97.923 0.68%
2024-04-17 0 103.4 103.4 103.5 102.0 104.6 8,136,785 840,845,265 103.34 96.78 96.78 96.88 95.47 97.91 8,693,002 96.727 -0.77%
2024-04-16 0 104.2 104.2 104.3 103.3 107.9 8,280,649 872,724,733 105.39 97.53 97.53 97.63 96.69 101.0 8,846,700 98.650 -4.40%
2024-04-15 0 109.0 109.0 109.1 107.6 110.2 2,727,298 297,427,182 109.06 102.0 102.0 102.1 100.7 103.1 2,913,731 102.08 -1.62%
2024-04-12 0 110.8 110.7 110.8 109.4 111.6 4,761,149 527,813,232 110.86 103.7 103.6 103.7 102.4 104.5 5,086,613 103.77 0.54%
2024-04-11 0 110.2 110.2 110.3 105.7 110.4 5,648,619 615,862,016 109.03 103.1 103.1 103.2 98.94 103.3 6,034,749 102.05 0.09%
2024-04-10 0 110.1 110.0 110.1 107.8 110.1 4,128,610 451,138,094 109.27 103.1 103.0 103.1 100.9 103.1 4,410,835 102.28 1.10%
2024-04-09 0 108.9 108.5 108.9 106.8 109.4 4,099,619 445,222,765 108.60 101.9 101.6 101.9 99.97 102.4 4,379,862 101.65 2.83%
2024-04-08 0 105.9 105.8 105.9 102.8 106.8 4,726,831 498,301,586 105.42 99.12 99.03 99.12 96.22 99.97 5,049,949 98.675 1.34%
2024-04-05 0 104.5 104.4 104.5 102.6 106.0 4,161,642 436,058,715 104.78 97.81 97.72 97.81 96.04 99.22 4,446,125 98.076 1.95%
2024-04-03 0 102.5 102.5 102.6 101.6 103.4 7,756,225 794,004,363 102.37 95.94 95.94 96.04 95.10 96.78 8,286,427 95.820 -2.19%
2024-04-02 0 104.8 104.7 104.8 103.1 106.3 9,764,417 1,023,359,271 104.80 98.09 98.00 98.09 96.50 99.50 10,431,896 98.099 -1.23%
2024-03-28 0 106.1 106.1 106.2 105.4 109.8 7,699,186 822,814,763 106.87 99.31 99.31 99.40 98.66 102.8 8,225,489 100.03 -2.75%
2024-03-27 0 109.1 109.1 109.2 107.6 110.0 8,524,396 927,919,534 108.85 102.1 102.1 102.2 100.7 103.0 9,107,109 101.89 1.02%
2024-03-26 0 108.0 108.0 108.1 106.0 109.6 10,002,970 1,079,101,984 107.88 101.1 101.1 101.2 99.22 102.6 10,686,756 100.98 3.15%
2024-03-25 0 104.7 104.6 104.7 102.7 105.4 3,569,054 373,394,125 104.62 98.00 97.91 98.00 96.13 98.66 3,813,028 97.926 0.77%
2024-03-22 0 103.9 103.9 104.2 103.2 106.9 5,262,944 552,885,964 105.05 97.25 97.25 97.53 96.60 100.1 5,622,710 98.331 -0.57%
2024-03-21 0 104.5 104.5 104.7 102.8 105.4 6,795,744 708,101,770 104.20 97.81 97.81 98.00 96.22 98.66 7,260,289 97.531 3.16%
2024-03-20 0 101.3 101.3 101.6 100.4 103.5 7,707,596 782,273,219 101.49 94.82 94.82 95.10 93.98 96.88 8,234,474 95.000 -0.78%
2024-03-19 0 102.1 102.1 102.2 99.85 103.3 6,474,938 659,584,343 101.87 95.57 95.57 95.66 93.46 96.69 6,917,554 95.349 -0.49%
2024-03-18 0 102.6 102.5 102.6 101.9 104.3 6,959,042 715,831,097 102.86 96.04 95.94 96.04 95.38 97.63 7,434,750 96.282 0.10%
2024-03-15 0 102.5 102.4 102.5 99.75 103.2 11,311,350 1,155,267,549 102.13 95.94 95.85 95.94 93.37 96.60 12,084,575 95.599 2.19%
2024-03-14 0 100.3 100.1 100.3 99.80 102.5 8,649,990 871,505,553 100.75 93.88 93.70 93.88 93.41 95.94 9,241,289 94.306 0.96%
2024-03-13 0 99.35 99.35 99.40 96.60 100.3 7,812,849 777,006,983 99.452 92.99 92.99 93.04 90.42 93.88 8,346,922 93.089 0.97%
2024-03-12 0 98.40 98.35 98.40 96.90 100.5 5,603,895 551,133,310 98.348 92.10 92.06 92.10 90.70 94.07 5,986,968 92.056 -1.16%
2024-03-11 0 99.55 99.20 99.55 95.10 100.0 8,498,266 840,762,151 98.933 93.18 92.85 93.18 89.02 93.60 9,079,193 92.603 5.46%
2024-03-08 0 94.40 94.15 94.40 92.50 96.95 8,581,116 814,701,366 94.941 88.36 88.13 88.36 86.58 90.75 9,167,706 88.866 0.80%
2024-03-07 0 93.65 93.20 93.65 92.50 98.00 10,003,839 947,173,877 94.681 87.66 87.24 87.66 86.58 91.73 10,687,684 88.623 1.52%
2024-03-06 0 92.25 92.20 92.25 87.05 93.40 5,628,285 514,560,936 91.424 86.35 86.30 86.35 81.48 87.42 6,013,025 85.574 5.73%
2024-03-05 0 87.25 87.25 87.30 86.15 89.80 4,289,802 374,135,241 87.215 81.67 81.67 81.71 80.64 84.05 4,583,046 81.635 -3.54%
2024-03-04 0 90.45 90.30 90.45 83.55 90.50 6,361,875 562,045,928 88.346 84.66 84.52 84.66 78.20 84.71 6,796,762 82.693 9.57%
2024-03-01 0 82.55 82.50 82.55 82.10 84.00 7,263,716 601,037,828 82.745 77.27 77.22 77.27 76.85 78.63 7,760,251 77.451 -2.60%
2024-02-29 0 84.75 84.70 84.75 83.25 85.30 4,527,163 383,334,888 84.674 79.33 79.28 79.33 77.92 79.84 4,836,632 79.257 0.83%
2024-02-28 0 84.05 84.00 84.05 83.00 85.15 4,255,879 357,517,906 84.006 78.67 78.63 78.67 77.69 79.70 4,546,804 78.631 -1.12%
2024-02-27 0 85.00 85.00 85.05 83.60 88.75 4,737,215 405,036,016 85.501 79.56 79.56 79.61 78.25 83.07 5,061,043 80.030 -1.90%
2024-02-26 0 86.65 86.60 86.65 84.45 86.80 2,950,698 253,375,773 85.870 81.11 81.06 81.11 79.05 81.25 3,152,403 80.375 1.40%
2024-02-23 0 85.45 85.45 85.50 84.50 86.55 2,039,833 174,229,889 85.414 79.98 79.98 80.03 79.09 81.01 2,179,272 79.949 -0.06%
2024-02-22 0 85.50 85.45 85.50 84.00 87.40 4,250,564 362,939,419 85.386 80.03 79.98 80.03 78.63 81.81 4,541,125 79.923 -1.72%
2024-02-21 0 87.00 86.95 87.00 82.45 88.80 6,100,179 529,153,777 86.744 81.43 81.39 81.43 77.17 83.12 6,517,177 81.194 4.69%
2024-02-20 0 83.10 82.75 83.10 81.10 83.10 3,199,907 263,673,384 82.400 77.78 77.46 77.78 75.91 77.78 3,418,647 77.128 0.91%
2024-02-19 0 82.35 82.30 82.35 80.40 83.70 4,811,098 396,955,038 82.508 77.08 77.03 77.08 75.26 78.34 5,139,976 77.229 -2.77%
2024-02-16 0 84.70 84.65 84.70 82.85 85.40 2,340,849 197,497,713 84.370 79.28 79.23 79.28 77.55 79.94 2,500,865 78.972 0.30%
2024-02-15 0 84.45 84.40 84.45 81.75 84.70 3,256,649 273,434,676 83.962 79.05 79.00 79.05 76.52 79.28 3,479,268 78.590 -0.18%
2024-02-14 0 84.60 84.55 84.60 82.45 85.60 3,547,751 299,898,805 84.532 79.19 79.14 79.19 77.17 80.12 3,790,269 79.123 1.87%
2024-02-09 0 83.05 82.75 83.05 82.55 84.25 3,917,759 325,352,416 83.046 77.74 77.46 77.74 77.27 78.86 4,185,570 77.732 -1.42%
2024-02-08 0 84.25 84.20 84.25 83.80 87.45 3,547,456 300,408,327 84.683 78.86 78.81 78.86 78.44 81.85 3,789,954 79.264 -1.92%
2024-02-07 0 85.90 85.90 86.05 84.00 87.00 3,071,658 263,471,806 85.775 80.40 80.40 80.54 78.63 81.43 3,281,631 80.287 2.02%
2024-02-06 0 84.20 84.15 84.20 82.60 84.90 4,130,541 346,194,530 83.813 78.81 78.77 78.81 77.31 79.47 4,412,898 78.451 0.36%
2024-02-05 0 83.90 83.85 83.90 82.40 84.70 3,156,751 265,584,789 84.132 78.53 78.48 78.53 77.13 79.28 3,372,541 78.749 -2.56%
2024-02-02 0 86.10 86.05 86.10 85.50 88.15 5,076,316 439,899,844 86.657 80.59 80.54 80.59 80.03 82.51 5,423,324 81.113 1.23%
2024-02-01 0 85.05 85.00 85.05 82.50 86.95 4,471,730 380,296,992 85.045 79.61 79.56 79.61 77.22 81.39 4,777,410 79.603 2.22%
2024-01-31 0 83.20 83.15 83.20 82.30 86.05 6,765,622 567,143,188 83.827 77.88 77.83 77.88 77.03 80.54 7,228,108 78.464 -2.40%
2024-01-30 0 85.25 85.25 85.40 84.35 87.40 4,531,853 388,422,007 85.709 79.80 79.80 79.94 78.95 81.81 4,841,643 80.225 -3.89%
2024-01-29 0 88.70 88.65 88.70 87.35 89.15 2,398,970 212,247,392 88.474 83.02 82.98 83.02 81.76 83.45 2,562,959 82.813 -0.34%
2024-01-26 0 89.00 88.95 89.00 88.55 90.90 3,060,934 273,466,212 89.341 83.31 83.26 83.31 82.88 85.08 3,270,174 83.624 0.00%
2024-01-25 0 89.00 89.00 89.10 88.00 89.65 4,436,743 393,135,747 88.609 83.31 83.31 83.40 82.37 83.91 4,740,031 82.939 -0.22%
2024-01-24 0 89.20 89.15 89.20 85.80 89.40 4,894,622 429,261,112 87.701 83.49 83.45 83.49 80.31 83.68 5,229,210 82.089 1.02%
2024-01-23 0 88.30 88.10 88.30 83.55 88.55 5,808,696 504,693,297 86.886 82.65 82.46 82.65 78.20 82.88 6,205,769 81.326 7.16%
2024-01-22 0 82.40 82.40 82.45 82.20 84.90 6,477,789 535,491,932 82.666 77.13 77.13 77.17 76.94 79.47 6,920,600 77.377 -2.66%
2024-01-19 0 84.65 84.50 84.65 83.10 85.15 4,725,974 398,039,260 84.224 79.23 79.09 79.23 77.78 79.70 5,049,033 78.835 1.87%
2024-01-18 0 83.10 83.10 83.15 82.75 84.80 2,953,733 246,953,803 83.607 77.78 77.78 77.83 77.46 79.37 3,155,645 78.258 -0.48%
2024-01-17 0 83.50 83.45 83.50 82.80 84.40 3,888,751 325,091,559 83.598 78.16 78.11 78.16 77.50 79.00 4,154,579 78.249 -1.42%
2024-01-16 0 84.70 84.70 84.75 84.25 86.30 3,643,066 309,991,289 85.091 79.28 79.28 79.33 78.86 80.78 3,892,100 79.646 -1.85%
2024-01-15 0 86.30 86.25 86.30 84.25 86.50 5,489,926 472,374,179 86.044 80.78 80.73 80.78 78.86 80.97 5,865,208 80.538 0.00%
2024-01-12 0 86.30 86.25 86.30 85.85 87.00 6,304,903 545,998,738 86.599 80.78 80.73 80.78 80.36 81.43 6,735,895 81.058 -0.80%
2024-01-11 0 87.00 86.95 87.00 86.75 89.20 4,310,710 378,428,313 87.788 81.43 81.39 81.43 81.20 83.49 4,605,383 82.171 -1.02%
2024-01-10 0 87.90 87.75 87.90 86.70 88.60 4,820,859 423,419,465 87.831 82.28 82.14 82.28 81.15 82.93 5,150,405 82.211 2.15%
2024-01-09 0 86.05 86.00 86.05 85.75 87.25 3,473,674 300,321,347 86.456 80.54 80.50 80.54 80.26 81.67 3,711,128 80.925 1.06%
2024-01-08 0 85.15 85.05 85.15 84.55 87.15 1,977,062 168,651,391 85.304 79.70 79.61 79.70 79.14 81.57 2,112,211 79.846 -1.90%
2024-01-05 0 86.80 86.75 86.80 85.55 88.45 3,411,809 296,288,153 86.842 81.25 81.20 81.25 80.08 82.79 3,645,034 81.285 -0.97%
2024-01-04 0 87.65 87.65 87.70 86.35 89.00 4,552,014 399,742,781 87.817 82.04 82.04 82.09 80.82 83.31 4,863,182 82.198 -1.41%
2024-01-03 0 88.90 88.85 88.90 87.25 92.25 4,803,453 426,580,523 88.807 83.21 83.16 83.21 81.67 86.35 5,131,809 83.125 -4.10%
2024-01-02 0 92.70 92.65 92.70 91.75 93.75 2,347,663 217,570,396 92.675 86.77 86.72 86.77 85.88 87.75 2,508,145 86.746 -0.38%
2023-12-29 0 93.05 93.05 93.10 92.10 94.20 2,634,137 244,577,127 92.849 87.10 87.10 87.14 86.21 88.17 2,814,202 86.908 -0.48%
2023-12-28 0 93.50 93.50 93.55 92.60 94.80 3,331,619 311,972,958 93.640 87.52 87.52 87.56 86.68 88.73 3,559,363 87.649 0.43%
2023-12-27 0 93.10 93.00 93.10 92.00 93.60 2,398,861 222,790,180 92.873 87.14 87.05 87.14 86.11 87.61 2,562,843 86.931 0.65%
2023-12-22 0 92.50 92.35 92.50 91.00 93.80 4,559,445 422,050,484 92.566 86.58 86.44 86.58 85.18 87.80 4,871,121 86.643 1.31%
2023-12-21 0 91.30 91.30 91.35 90.40 93.55 4,169,869 380,497,729 91.249 85.46 85.46 85.51 84.62 87.56 4,454,914 85.411 -2.35%
2023-12-20 0 93.50 93.50 93.55 92.20 94.45 4,331,931 405,443,237 93.594 87.52 87.52 87.56 86.30 88.41 4,628,054 87.606 1.91%
2023-12-19 0 91.75 91.75 91.80 90.85 92.25 3,621,098 332,167,788 91.731 85.88 85.88 85.93 85.04 86.35 3,868,630 85.862 -0.16%
2023-12-18 0 91.90 91.65 91.90 88.80 92.00 7,826,075 712,040,471 90.983 86.02 85.79 86.02 83.12 86.11 8,361,052 85.162 3.61%
2023-12-15 0 88.70 88.50 88.70 87.65 92.35 13,217,317 1,186,904,487 89.799 83.02 82.84 83.02 82.04 86.44 14,120,830 84.053 1.78%
2023-12-14 0 87.15 87.10 87.15 81.50 87.75 10,223,406 875,759,986 85.662 81.57 81.53 81.57 76.29 82.14 10,922,261 80.181 9.97%
2023-12-13 0 79.25 79.20 79.25 78.50 80.45 2,709,399 214,639,283 79.220 74.18 74.13 74.18 73.48 75.30 2,894,609 74.151 -1.43%
2023-12-12 0 80.40 79.90 80.40 78.25 80.40 2,378,602 189,070,430 79.488 75.26 74.79 75.26 73.24 75.26 2,541,199 74.402 2.29%
2023-12-11 0 78.60 78.55 78.60 76.00 79.15 2,369,421 185,506,757 78.292 73.57 73.52 73.57 71.14 74.09 2,531,391 73.283 1.35%
2023-12-08 0 77.55 77.50 77.55 76.95 78.55 2,057,924 160,235,507 77.863 72.59 72.54 72.59 72.03 73.52 2,198,600 72.881 -0.77%
2023-12-07 0 78.15 78.15 78.20 77.45 79.55 2,578,700 202,062,356 78.358 73.15 73.15 73.20 72.49 74.46 2,754,976 73.345 -1.64%
2023-12-06 0 79.45 79.40 79.45 77.30 80.20 3,318,780 262,868,518 79.206 74.37 74.32 74.37 72.35 75.07 3,545,646 74.138 2.65%
2023-12-05 0 77.40 77.25 77.40 76.65 80.40 3,226,471 251,629,789 77.989 72.45 72.31 72.45 71.75 75.26 3,447,027 72.999 -3.01%
2023-12-04 0 79.80 79.75 79.80 79.70 83.35 4,412,376 355,063,090 80.470 74.69 74.65 74.69 74.60 78.02 4,713,998 75.321 1.53%
2023-12-01 0 78.60 78.60 78.65 77.45 79.85 3,928,972 309,447,251 78.760 73.57 73.57 73.62 72.49 74.74 4,197,550 73.721 -0.88%
2023-11-30 0 79.30 79.30 79.60 77.85 80.00 8,558,100 675,448,594 78.925 74.23 74.23 74.51 72.87 74.88 9,143,117 73.875 -0.81%
2023-11-29 0 79.95 79.80 79.95 78.95 82.40 5,295,067 426,795,215 80.602 74.83 74.69 74.83 73.90 77.13 5,657,029 75.445 -1.05%
2023-11-28 0 80.80 80.65 80.80 79.20 81.55 3,852,085 310,912,705 80.713 75.63 75.49 75.63 74.13 76.33 4,115,407 75.548 1.44%
2023-11-27 0 79.65 79.65 79.90 78.55 80.45 3,836,756 304,890,106 79.466 74.55 74.55 74.79 73.52 75.30 4,099,030 74.381 1.98%
2023-11-24 0 78.10 78.10 78.20 77.50 79.50 2,016,686 158,329,961 78.510 73.10 73.10 73.20 72.54 74.41 2,154,543 73.487 -0.64%
2023-11-23 0 78.60 78.60 78.70 74.75 79.90 5,115,405 400,594,916 78.311 73.57 73.57 73.66 69.97 74.79 5,465,085 73.301 -3.26%
2023-11-22 0 81.25 81.20 81.25 78.90 81.35 3,183,489 256,557,573 80.590 76.05 76.00 76.05 73.85 76.14 3,401,107 75.434 -0.61%
2023-11-21 0 81.75 81.60 81.75 81.30 83.50 3,154,161 260,290,158 82.523 76.52 76.38 76.52 76.10 78.16 3,369,774 77.243 0.93%
2023-11-20 0 81.00 81.00 81.10 80.00 81.80 2,761,885 223,358,121 80.872 75.82 75.82 75.91 74.88 76.57 2,950,683 75.697 -0.18%
2023-11-17 0 81.15 81.05 81.25 78.50 81.45 2,823,685 227,053,530 80.410 75.96 75.86 76.05 73.48 76.24 3,016,707 75.265 -0.73%
2023-11-16 0 81.75 81.70 81.75 80.60 82.15 3,757,430 306,356,587 81.534 76.52 76.47 76.52 75.44 76.89 4,014,281 76.317 0.00%
2023-11-15 0 81.75 81.50 81.75 77.80 81.95 7,603,489 613,156,817 80.642 76.52 76.29 76.52 72.82 76.71 8,123,250 75.482 10.47%
2023-11-14 0 74.00 74.00 74.10 73.95 75.75 2,475,632 185,021,397 74.737 69.27 69.27 69.36 69.22 70.90 2,644,862 69.955 0.27%
2023-11-13 0 73.80 73.75 73.80 72.60 73.90 1,706,993 124,972,279 73.212 69.08 69.03 69.08 67.95 69.17 1,823,680 68.528 2.50%
2023-11-10 0 72.00 71.95 72.00 71.90 74.20 1,933,578 140,384,542 72.604 67.39 67.35 67.39 67.30 69.45 2,065,754 67.958 -2.83%
2023-11-09 0 74.10 74.10 74.25 73.50 74.50 2,039,466 150,951,774 74.015 69.36 69.36 69.50 68.80 69.73 2,178,880 69.280 0.41%
2023-11-08 0 73.80 73.75 73.80 72.95 74.45 3,460,562 256,446,756 74.106 69.08 69.03 69.08 68.28 69.69 3,697,120 69.364 -1.07%
2023-11-07 0 74.60 74.45 74.60 74.45 76.10 4,670,467 351,565,053 75.274 69.83 69.69 69.83 69.69 71.23 4,989,732 70.458 -0.93%
2023-11-06 0 75.30 75.20 75.30 74.80 76.75 3,348,926 253,301,689 75.637 70.48 70.39 70.48 70.01 71.84 3,577,853 70.797 1.14%
2023-11-03 0 74.45 74.45 74.50 72.15 74.75 7,695,360 570,876,847 74.185 69.69 69.69 69.73 67.53 69.97 8,221,402 69.438 4.49%
2023-11-02 0 71.25 71.20 71.25 70.80 72.95 2,675,662 191,635,820 71.622 66.69 66.64 66.69 66.27 68.28 2,858,566 67.039 0.35%
2023-11-01 0 71.00 70.95 71.00 69.80 71.95 2,810,406 199,403,112 70.952 66.46 66.41 66.46 65.33 67.35 3,002,521 66.412 -0.42%
2023-10-31 0 71.30 71.25 71.30 70.35 72.50 2,911,517 208,326,009 71.552 66.74 66.69 66.74 65.85 67.86 3,110,543 66.974 -2.13%
2023-10-30 0 72.85 72.80 72.85 70.80 73.30 4,918,939 357,017,571 72.580 68.19 68.14 68.19 66.27 68.61 5,255,189 67.936 2.25%
2023-10-27 0 71.25 71.25 71.30 69.45 71.55 3,146,150 222,753,762 70.802 66.69 66.69 66.74 65.01 66.97 3,361,215 66.272 2.81%
2023-10-26 0 69.30 69.25 69.30 67.60 70.35 3,521,572 243,508,422 69.148 64.87 64.82 64.87 63.27 65.85 3,762,301 64.723 -1.49%
2023-10-25 0 70.35 70.25 70.35 69.95 71.35 5,569,987 391,418,789 70.273 65.85 65.76 65.85 65.47 66.78 5,950,742 65.776 2.10%
2023-10-24 0 68.90 68.85 68.90 68.20 70.15 4,210,634 290,832,064 69.071 64.49 64.44 64.49 63.84 65.66 4,498,466 64.651 0.44%
2023-10-20 0 68.60 68.55 68.60 67.40 69.30 7,011,899 479,439,783 68.375 64.21 64.16 64.21 63.09 64.87 7,491,220 64.000 1.18%
2023-10-19 0 67.80 67.80 67.95 67.35 69.05 6,632,866 451,545,211 68.077 63.46 63.46 63.60 63.04 64.63 7,086,277 63.721 -1.02%
2023-10-18 0 68.50 68.50 68.55 67.45 70.60 5,787,321 396,771,700 68.559 64.12 64.12 64.16 63.13 66.08 6,182,932 64.172 -2.70%
2023-10-17 0 70.40 70.35 70.40 68.85 70.95 5,334,447 373,568,070 70.029 65.90 65.85 65.90 64.44 66.41 5,699,101 65.549 -0.98%
2023-10-16 0 71.10 71.00 71.10 70.80 74.50 3,232,117 231,769,857 71.708 66.55 66.46 66.55 66.27 69.73 3,453,059 67.120 -3.66%
2023-10-13 0 73.80 73.75 73.80 73.20 75.75 3,846,034 287,341,388 74.711 69.08 69.03 69.08 68.52 70.90 4,108,942 69.931 -3.78%
2023-10-12 0 76.70 76.65 76.70 74.75 76.75 2,934,750 223,108,355 76.023 71.79 71.75 71.79 69.97 71.84 3,135,364 71.159 3.16%
2023-10-11 0 74.35 74.35 74.40 74.00 75.45 3,493,418 260,738,773 74.637 69.59 69.59 69.64 69.27 70.62 3,732,222 69.862 -0.27%
2023-10-10 0 74.55 74.50 74.55 74.30 76.10 2,268,855 170,263,579 75.044 69.78 69.73 69.78 69.55 71.23 2,423,950 70.242 1.98%
2023-10-09 0 73.10 73.05 73.10 72.65 73.50 1,409,572 102,967,484 73.049 68.42 68.38 68.42 68.00 68.80 1,505,928 68.375 -0.54%
2023-10-06 0 73.50 73.45 73.50 72.80 74.35 1,830,333 134,754,959 73.623 68.80 68.75 68.80 68.14 69.59 1,955,451 68.912 1.45%
2023-10-05 0 72.45 72.45 72.55 72.45 74.80 2,216,794 162,047,802 73.100 67.81 67.81 67.91 67.81 70.01 2,368,330 68.423 -2.88%
2023-10-04 0 74.60 74.50 74.60 73.70 75.35 4,092,447 305,489,449 74.647 69.83 69.73 69.83 68.98 70.53 4,372,200 69.871 -1.00%
2023-10-03 0 75.35 75.30 75.35 74.45 75.85 3,190,077 240,273,601 75.319 70.53 70.48 70.53 69.69 71.00 3,408,145 70.500 -0.86%
2023-09-29 0 76.00 76.00 76.10 75.00 77.45 5,466,763 414,775,705 75.872 71.14 71.14 71.23 70.20 72.49 5,840,462 71.018 1.81%
2023-09-28 0 74.65 74.60 74.65 73.85 76.65 5,206,376 388,715,228 74.661 69.87 69.83 69.87 69.12 71.75 5,562,275 69.884 -3.11%
2023-09-27 0 77.05 77.00 77.05 75.50 77.60 3,115,543 239,358,705 76.827 72.12 72.07 72.12 70.67 72.63 3,328,516 71.912 -0.71%
2023-09-26 0 77.60 77.60 77.65 77.25 78.40 3,235,963 251,270,277 77.649 72.63 72.63 72.68 72.31 73.38 3,457,168 72.681 -0.19%
2023-09-25 0 77.75 77.75 77.80 77.65 79.35 2,941,719 229,457,646 78.001 72.78 72.78 72.82 72.68 74.27 3,142,810 73.010 -2.02%
2023-09-22 0 79.35 79.30 79.35 77.40 79.60 7,957,317 623,605,536 78.369 74.27 74.23 74.27 72.45 74.51 8,501,266 73.354 1.67%
2023-09-21 0 78.05 78.00 78.05 77.55 79.50 3,235,511 252,574,111 78.063 73.06 73.01 73.06 72.59 74.41 3,456,685 73.068 -1.33%
2023-09-20 0 79.10 79.10 79.15 77.75 79.75 6,907,373 545,099,599 78.916 74.04 74.04 74.09 72.78 74.65 7,379,549 73.866 0.13%
2023-09-19 0 79.00 78.90 79.00 76.75 80.15 4,908,134 387,381,023 78.926 73.95 73.85 73.95 71.84 75.02 5,243,646 73.876 4.08%
2023-09-18 0 75.90 75.90 76.00 75.05 76.90 2,785,014 212,030,298 76.133 71.04 71.04 71.14 70.25 71.98 2,975,393 71.261 -0.59%
2023-09-15 0 76.35 76.30 76.35 74.55 77.00 4,523,517 344,670,904 76.195 71.46 71.42 71.46 69.78 72.07 4,832,737 71.320 1.46%
2023-09-14 0 75.25 75.25 75.30 74.50 78.95 2,985,206 225,736,080 75.618 70.44 70.44 70.48 69.73 73.90 3,189,270 70.780 -2.71%
2023-09-13 0 77.35 77.30 77.35 76.15 79.60 3,453,200 267,753,445 77.538 72.40 72.35 72.40 71.28 74.51 3,689,255 72.577 -1.59%
2023-09-12 0 78.60 78.50 78.60 77.20 79.15 4,434,679 347,809,453 78.429 73.57 73.48 73.57 72.26 74.09 4,737,826 73.411 0.64%
2023-09-11 0 78.10 78.05 78.10 75.40 78.30 5,653,100 437,239,690 77.345 73.10 73.06 73.10 70.58 73.29 6,039,536 72.396 3.03%
2023-09-07 0 75.80 75.75 75.80 75.25 76.85 5,653,845 429,031,521 75.883 70.95 70.90 70.95 70.44 71.93 6,040,332 71.028 -1.43%
2023-09-06 0 76.90 76.80 76.90 76.35 79.05 5,970,999 460,552,088 77.131 71.98 71.89 71.98 71.46 73.99 6,379,166 72.196 -2.72%
2023-09-05 0 79.05 79.05 79.10 78.00 79.75 5,734,260 453,582,389 79.100 73.99 73.99 74.04 73.01 74.65 6,126,244 74.039 -0.75%
2023-09-04 0 79.65 79.50 79.65 78.25 79.90 3,631,846 288,128,676 79.334 74.55 74.41 74.55 73.24 74.79 3,880,113 74.258 2.77%
2023-08-31 0 77.50 77.50 77.70 77.20 79.10 5,624,702 437,683,676 77.815 72.54 72.54 72.73 72.26 74.04 6,009,197 72.836 -1.52%
2023-08-30 0 78.70 78.65 78.70 78.30 80.25 2,459,929 194,256,189 78.968 73.66 73.62 73.66 73.29 75.12 2,628,086 73.915 -0.25%
2023-08-29 0 78.90 78.90 79.00 77.40 79.35 2,211,465 173,972,638 78.669 73.85 73.85 73.95 72.45 74.27 2,362,637 73.635 2.80%
2023-08-28 0 77.70 77.60 77.70 77.45 79.90 1,713,812 133,604,417 77.957 71.84 71.75 71.84 71.61 73.87 1,853,629 72.077 0.91%
2023-08-25 0 77.00 76.95 77.00 75.65 77.75 3,891,612 299,359,226 76.924 71.19 71.15 71.19 69.94 71.89 4,209,099 71.122 -0.26%
2023-08-24 0 77.20 77.15 77.20 75.90 78.40 5,752,522 444,952,329 77.349 71.38 71.33 71.38 70.17 72.49 6,221,826 71.515 -2.40%
2023-08-23 0 79.10 78.85 79.10 78.35 80.75 3,097,802 245,930,759 79.389 73.13 72.90 73.13 72.44 74.66 3,350,528 73.401 -2.41%
2023-08-22 0 81.05 80.85 81.05 77.85 81.80 4,259,441 340,990,377 80.055 74.94 74.75 74.94 71.98 75.63 4,606,936 74.017 3.12%
2023-08-21 0 78.60 78.55 78.60 77.45 79.30 5,383,066 421,937,731 78.382 72.67 72.63 72.67 71.61 73.32 5,822,229 72.470 0.06%
2023-08-18 0 78.55 78.50 78.55 78.40 81.00 3,754,938 297,611,041 79.259 72.63 72.58 72.63 72.49 74.89 4,061,274 73.280 -2.48%
2023-08-17 0 80.55 80.50 80.55 79.50 81.65 4,330,365 348,774,017 80.541 74.47 74.43 74.47 73.50 75.49 4,683,646 74.466 -1.41%
2023-08-16 0 81.70 81.50 81.70 80.15 82.50 5,004,005 407,030,171 81.341 75.54 75.35 75.54 74.10 76.28 5,412,243 75.205 -1.57%
2023-08-15 0 83.00 82.85 83.00 81.00 83.70 5,630,472 465,015,641 82.589 76.74 76.60 76.74 74.89 77.39 6,089,819 76.360 2.15%
2023-08-14 0 81.25 81.25 81.30 80.50 82.25 7,767,499 632,893,922 81.480 75.12 75.12 75.17 74.43 76.05 8,401,189 75.334 -1.04%
2023-08-11 0 82.10 82.00 82.10 78.80 82.90 20,282,286 1,654,210,266 81.559 75.91 75.81 75.91 72.86 76.65 21,936,961 75.407 3.99%
2023-08-10 0 78.95 78.90 78.95 75.60 84.70 37,852,490 2,994,936,203 79.121 72.99 72.95 72.99 69.90 78.31 40,940,582 73.153 -17.03%
2023-08-09 0 95.15 95.15 95.20 94.55 96.60 2,524,053 240,163,592 95.150 87.97 87.97 88.02 87.42 89.31 2,729,971 87.973 -0.21%
2023-08-08 0 95.35 95.30 95.35 94.65 97.25 5,282,465 502,855,312 95.193 88.16 88.11 88.16 87.51 89.91 5,713,420 88.013 -2.00%
2023-08-07 0 97.30 97.25 97.30 95.60 97.75 3,754,019 364,306,931 97.045 89.96 89.91 89.96 88.39 90.38 4,060,280 89.725 0.72%
2023-08-04 0 96.60 96.55 96.60 96.05 98.00 6,380,884 618,459,199 96.924 89.31 89.27 89.31 88.81 90.61 6,901,451 89.613 -0.36%
2023-08-03 0 96.95 96.55 96.95 93.90 98.35 11,333,326 1,097,317,955 96.822 89.64 89.27 89.64 86.82 90.93 12,257,924 89.519 4.19%
2023-08-02 0 93.05 93.00 93.05 90.05 93.35 6,102,074 561,209,029 91.970 86.03 85.99 86.03 83.26 86.31 6,599,895 85.033 3.05%
2023-08-01 0 90.30 90.30 90.50 89.65 92.20 4,020,534 364,043,816 90.546 83.49 83.49 83.67 82.89 85.25 4,348,538 83.716 2.56%
2023-07-31 0 88.05 88.05 88.10 86.75 89.55 4,169,771 368,776,581 88.440 81.41 81.41 81.45 80.21 82.80 4,509,950 81.770 0.11%
2023-07-28 0 87.95 87.80 87.95 85.15 88.10 2,778,004 242,509,936 87.296 81.32 81.18 81.32 78.73 81.45 3,004,640 80.712 0.57%
2023-07-27 0 87.45 87.45 87.55 86.30 87.95 1,886,311 164,777,253 87.354 80.85 80.85 80.95 79.79 81.32 2,040,201 80.765 1.10%
2023-07-26 0 86.50 86.50 86.65 84.80 87.25 3,264,208 281,258,808 86.164 79.98 79.98 80.11 78.40 80.67 3,530,509 79.665 2.37%
2023-07-25 0 84.50 84.45 84.50 83.30 85.70 4,409,073 374,886,257 85.026 78.13 78.08 78.13 77.02 79.24 4,768,775 78.613 1.20%
2023-07-24 0 83.50 83.45 83.50 82.35 85.10 4,700,320 393,012,982 83.614 77.20 77.16 77.20 76.14 78.68 5,083,783 77.307 -3.08%
2023-07-21 0 86.15 86.15 86.20 84.95 88.05 3,731,580 322,672,173 86.471 79.65 79.65 79.70 78.54 81.41 4,036,011 79.948 -2.16%
2023-07-20 0 88.05 88.00 88.05 88.00 89.20 4,068,739 359,751,844 88.419 81.41 81.36 81.41 81.36 82.47 4,400,676 81.749 0.69%
2023-07-19 0 87.45 87.20 87.45 87.10 88.70 4,938,665 434,500,194 87.979 80.85 80.62 80.85 80.53 82.01 5,341,572 81.343 -1.80%
2023-07-18 0 89.05 89.00 89.05 87.60 90.20 4,381,353 390,346,231 89.093 82.33 82.29 82.33 80.99 83.40 4,738,794 82.372 2.30%
2023-07-14 0 87.05 87.05 87.20 86.00 87.90 3,580,502 312,069,587 87.158 80.48 80.48 80.62 79.51 81.27 3,872,607 80.584 1.40%
2023-07-13 0 85.85 85.80 85.85 84.85 86.80 3,363,938 288,903,835 85.883 79.37 79.33 79.37 78.45 80.25 3,638,376 79.405 1.18%
2023-07-12 0 84.85 84.80 84.85 84.40 86.80 2,629,591 223,799,637 85.108 78.45 78.40 78.45 78.03 80.25 2,844,119 78.689 -0.76%
2023-07-11 0 85.50 85.45 85.50 83.75 86.60 2,898,563 246,966,630 85.203 79.05 79.00 79.05 77.43 80.07 3,135,034 78.776 4.08%
2023-07-10 0 82.15 82.15 82.20 82.05 83.20 3,292,887 270,994,843 82.297 75.95 75.95 76.00 75.86 76.92 3,561,528 76.089 0.98%
2023-07-07 0 81.35 81.25 81.35 80.50 83.85 5,201,656 425,755,431 81.850 75.21 75.12 75.21 74.43 77.53 5,626,019 75.676 -3.90%
2023-07-06 0 84.65 84.50 84.65 84.00 87.10 5,722,421 485,856,375 84.904 78.26 78.13 78.26 77.66 80.53 6,189,269 78.500 -1.57%
2023-07-05 0 86.00 85.95 86.00 85.95 87.30 2,391,905 206,953,785 86.523 79.51 79.47 79.51 79.47 80.72 2,587,042 79.996 -1.60%
2023-07-04 0 87.40 87.35 87.40 86.80 88.60 2,119,821 185,509,079 87.512 80.81 80.76 80.81 80.25 81.92 2,292,761 80.911 0.17%
2023-07-03 0 87.25 87.25 87.30 85.40 87.95 4,384,412 381,240,024 86.954 80.67 80.67 80.72 78.96 81.32 4,742,102 80.395 2.47%
2023-06-30 0 85.15 85.15 85.20 85.00 86.35 3,996,154 341,982,720 85.578 78.73 78.73 78.77 78.59 79.84 4,322,169 79.123 -0.87%
2023-06-29 0 85.90 85.85 85.90 85.05 88.00 6,088,938 525,903,255 86.370 79.42 79.37 79.42 78.63 81.36 6,585,687 79.855 -2.39%
2023-06-28 0 88.00 88.00 88.05 85.30 88.40 4,101,575 358,355,828 87.370 81.36 81.36 81.41 78.87 81.73 4,436,191 80.780 2.03%
2023-06-27 0 86.25 86.25 86.45 83.70 86.90 5,015,108 431,691,454 86.078 79.74 79.74 79.93 77.39 80.35 5,424,252 79.585 2.07%
2023-06-26 0 84.50 84.50 84.60 80.10 84.90 5,098,746 427,049,593 83.756 78.13 78.13 78.22 74.06 78.50 5,514,713 77.438 4.13%
2023-06-23 0 81.15 81.10 81.15 80.40 83.15 4,452,633 363,538,243 81.646 75.03 74.98 75.03 74.34 76.88 4,815,889 75.487 -2.17%
2023-06-21 0 82.95 82.90 82.95 82.25 85.05 4,026,680 335,071,584 83.213 76.69 76.65 76.69 76.05 78.63 4,355,186 76.936 0.48%
2023-06-20 0 82.55 82.55 82.65 82.35 84.70 2,272,241 188,291,999 82.866 76.32 76.32 76.42 76.14 78.31 2,457,616 76.616 -2.60%
2023-06-19 0 84.75 84.45 84.75 82.65 84.75 1,499,717 126,003,878 84.018 78.36 78.08 78.36 76.42 78.36 1,622,067 77.681 0.95%
2023-06-16 0 83.95 83.90 83.95 83.75 85.45 5,457,748 461,061,071 84.478 77.62 77.57 77.62 77.43 79.00 5,903,003 78.106 0.24%
2023-06-15 0 83.75 83.75 83.80 80.55 84.15 9,702,251 804,340,196 82.902 77.43 77.43 77.48 74.47 77.80 10,493,783 76.649 2.63%
2023-06-14 0 81.60 81.55 81.60 78.50 81.80 7,436,916 602,016,996 80.950 75.45 75.40 75.45 72.58 75.63 8,043,636 74.844 4.02%
2023-06-13 0 78.45 78.35 78.45 75.00 78.60 6,592,732 506,449,121 76.819 72.53 72.44 72.53 69.34 72.67 7,130,582 71.025 4.25%
2023-06-12 0 75.25 75.25 75.30 74.40 75.70 4,238,418 317,422,792 74.892 69.57 69.57 69.62 68.79 69.99 4,584,198 69.243 1.07%
2023-06-09 0 74.45 74.40 74.45 73.65 74.75 2,832,834 210,430,978 74.283 68.83 68.79 68.83 68.09 69.11 3,063,943 68.680 -0.60%
2023-06-08 0 74.90 74.90 74.95 73.85 75.35 5,973,954 445,392,323 74.556 69.25 69.25 69.30 68.28 69.67 6,461,323 68.932 0.60%
2023-06-07 0 74.45 74.45 74.50 72.80 75.50 15,018,904 1,117,037,401 74.375 68.83 68.83 68.88 67.31 69.81 16,244,180 68.765 5.68%
2023-06-06 0 70.45 70.45 70.50 68.65 73.65 18,738,833 1,330,821,004 71.019 65.14 65.14 65.18 63.47 68.09 20,267,589 65.663 -4.73%
2023-06-05 0 73.95 73.90 73.95 73.45 75.95 6,526,297 485,320,824 74.364 68.37 68.33 68.37 67.91 70.22 7,058,727 68.755 0.27%
2023-06-02 0 73.75 73.75 73.80 73.50 75.95 7,205,661 536,742,059 74.489 68.19 68.19 68.23 67.96 70.22 7,793,515 68.870 -1.47%
2023-06-01 0 74.85 74.80 74.85 72.45 75.45 4,792,287 356,198,023 74.327 69.20 69.16 69.20 66.99 69.76 5,183,253 68.721 3.03%
2023-05-31 0 72.65 72.65 72.95 72.40 74.00 10,485,991 764,105,232 72.869 67.17 67.17 67.45 66.94 68.42 11,341,462 67.373 0.07%
2023-05-30 0 72.60 72.60 72.75 71.10 74.20 7,270,776 528,037,443 72.625 67.12 67.12 67.26 65.74 68.60 7,863,942 67.147 -0.82%
2023-05-29 0 73.20 73.20 73.25 73.15 76.85 7,618,627 565,620,316 74.242 67.68 67.68 67.72 67.63 71.05 8,240,172 68.642 -4.75%
2023-05-25 0 76.85 76.65 76.85 75.30 77.10 3,248,264 248,784,090 76.590 71.05 70.87 71.05 69.62 71.28 3,513,265 70.813 0.00%
2023-05-24 0 76.85 76.80 76.85 74.00 77.55 5,593,045 424,508,291 75.899 71.05 71.01 71.05 68.42 71.70 6,049,338 70.174 -0.97%
2023-05-23 0 77.60 77.55 77.60 77.40 79.70 3,175,819 248,232,636 78.163 71.75 71.70 71.75 71.56 73.69 3,434,910 72.268 -1.90%
2023-05-22 0 79.10 79.05 79.10 78.10 79.95 3,926,477 310,685,795 79.126 73.13 73.09 73.13 72.21 73.92 4,246,808 73.157 0.44%
2023-05-19 0 78.75 78.75 78.80 77.80 79.65 3,723,731 294,616,607 79.119 72.81 72.81 72.86 71.93 73.64 4,027,521 73.151 -0.57%
2023-05-18 0 79.20 79.15 79.20 78.65 80.30 5,599,960 445,533,864 79.560 73.23 73.18 73.23 72.72 74.24 6,056,817 73.559 0.57%
2023-05-17 0 78.75 78.75 78.80 78.75 82.90 4,796,667 384,164,021 80.090 72.81 72.81 72.86 72.81 76.65 5,187,990 74.049 -5.01%
2023-05-16 0 83.80 83.75 83.80 82.55 84.80 3,692,127 309,144,853 83.731 76.65 76.60 76.65 75.50 77.56 4,036,693 76.584 1.27%
2023-05-15 0 82.75 82.70 82.75 78.50 83.00 2,006,982 163,750,625 81.590 75.69 75.64 75.69 71.80 75.92 2,194,282 74.626 5.08%
2023-05-12 0 78.75 78.70 78.75 78.60 81.30 3,709,444 294,160,140 79.300 72.03 71.98 72.03 71.89 74.36 4,055,626 72.531 -1.93%
2023-05-11 0 80.30 80.30 80.35 79.80 82.50 3,880,757 313,052,131 80.668 73.45 73.45 73.49 72.99 75.46 4,242,926 73.782 -2.37%
2023-05-10 0 82.25 82.20 82.25 81.15 83.90 3,384,724 278,747,356 82.355 75.23 75.18 75.23 74.22 76.74 3,700,601 75.325 -1.56%
2023-05-09 0 83.55 83.35 83.55 83.20 85.50 2,187,459 184,398,752 84.298 76.42 76.24 76.42 76.10 78.20 2,391,602 77.103 -1.82%
2023-05-08 0 85.10 85.05 85.10 84.70 86.25 2,820,323 240,357,718 85.223 77.84 77.79 77.84 77.47 78.89 3,083,528 77.949 -0.18%
2023-05-05 0 85.25 85.10 85.25 84.20 85.25 3,484,205 295,122,847 84.703 77.97 77.84 77.97 77.01 77.97 3,809,366 77.473 1.55%
2023-05-04 0 83.95 83.85 83.95 82.90 84.50 3,679,487 307,039,086 83.446 76.78 76.69 76.78 75.82 77.29 4,022,873 76.323 1.14%
2023-05-03 0 83.00 82.70 83.00 80.75 84.25 5,524,989 456,544,383 82.633 75.92 75.64 75.92 73.86 77.06 6,040,605 75.579 -2.35%
2023-05-02 0 85.00 84.50 85.00 83.95 86.40 6,805,802 576,374,727 84.689 77.74 77.29 77.74 76.78 79.03 7,440,949 77.460 0.71%
2023-04-28 0 84.40 84.35 84.40 81.75 84.70 7,598,229 633,972,172 83.437 77.20 77.15 77.20 74.77 77.47 8,307,329 76.315 3.81%
2023-04-27 0 81.30 81.20 81.30 78.35 81.60 2,579,845 208,413,113 80.785 74.36 74.27 74.36 71.66 74.63 2,820,608 73.889 0.62%
2023-04-26 0 80.80 80.80 80.95 80.10 81.65 3,745,078 302,441,283 80.757 73.90 73.90 74.04 73.26 74.68 4,094,585 73.864 1.38%
2023-04-25 0 79.70 79.40 79.70 78.70 82.25 3,916,074 313,116,001 79.957 72.90 72.62 72.90 71.98 75.23 4,281,539 73.132 -2.86%
2023-04-24 0 82.05 81.95 82.05 80.55 83.05 2,586,525 210,908,670 81.541 75.05 74.95 75.05 73.67 75.96 2,827,911 74.581 -0.97%
2023-04-21 0 82.85 82.80 82.85 82.25 84.80 2,632,155 218,978,882 83.194 75.78 75.73 75.78 75.23 77.56 2,877,799 76.092 -1.31%
2023-04-20 0 83.95 83.95 84.00 82.05 84.20 3,641,664 304,497,136 83.615 76.78 76.78 76.83 75.05 77.01 3,981,520 76.478 1.39%
2023-04-19 0 82.80 82.80 82.85 82.00 83.80 3,268,569 271,104,722 82.943 75.73 75.73 75.78 75.00 76.65 3,573,606 75.863 -0.66%
2023-04-18 0 83.35 83.30 83.35 82.40 84.10 3,154,146 263,060,531 83.402 76.24 76.19 76.24 75.37 76.92 3,448,505 76.282 0.24%
2023-04-17 0 83.15 83.00 83.15 81.20 83.70 4,845,368 400,376,889 82.631 76.05 75.92 76.05 74.27 76.56 5,297,559 75.578 0.67%
2023-04-14 0 82.60 82.55 82.60 81.75 83.85 5,486,225 452,404,189 82.462 75.55 75.50 75.55 74.77 76.69 5,998,224 75.423 0.61%
2023-04-13 0 82.10 82.05 82.10 80.40 83.40 4,442,064 364,432,742 82.041 75.09 75.05 75.09 73.54 76.28 4,856,617 75.038 0.61%
2023-04-12 0 81.60 81.55 81.60 81.05 84.20 4,579,720 377,354,448 82.397 74.63 74.59 74.63 74.13 77.01 5,007,120 75.364 -3.09%
2023-04-11 0 84.20 84.15 84.20 83.35 85.25 4,099,708 345,275,906 84.220 77.01 76.97 77.01 76.24 77.97 4,482,311 77.031 1.20%
2023-04-06 0 83.20 83.15 83.20 82.30 85.15 9,100,146 764,005,942 83.955 76.10 76.05 76.10 75.28 77.88 9,949,412 76.789 -3.14%
2023-04-04 0 85.90 85.65 85.90 84.30 87.65 3,227,990 275,938,088 85.483 78.57 78.34 78.57 77.10 80.17 3,529,240 78.186 -0.98%
2023-04-03 0 86.75 86.45 86.75 84.25 86.90 4,226,847 363,057,263 85.893 79.35 79.07 79.35 77.06 79.48 4,621,315 78.561 2.24%
2023-03-31 0 84.85 84.80 84.85 84.80 87.40 4,078,714 348,602,620 85.469 77.61 77.56 77.61 77.56 79.94 4,459,358 78.173 -1.45%
2023-03-30 0 86.10 86.00 86.10 85.35 86.75 4,443,080 382,205,125 86.023 78.75 78.66 78.75 78.06 79.35 4,857,728 78.680 -0.23%
2023-03-29 0 86.30 86.30 86.35 84.65 86.65 4,248,842 364,951,882 85.894 78.93 78.93 78.98 77.42 79.25 4,645,363 78.563 2.49%
2023-03-28 0 84.20 84.15 84.20 83.85 85.30 6,657,585 561,705,142 84.371 77.01 76.97 77.01 76.69 78.02 7,278,900 77.169 0.00%
2023-03-27 0 84.20 84.20 84.25 84.05 85.50 7,026,936 595,561,645 84.754 77.01 77.01 77.06 76.88 78.20 7,682,721 77.520 -1.29%
2023-03-24 0 85.30 85.30 85.35 85.05 86.80 4,417,501 379,464,579 85.900 78.02 78.02 78.06 77.79 79.39 4,829,762 78.568 -1.44%
2023-03-23 0 86.55 86.50 86.55 85.30 86.75 5,789,493 498,646,483 86.130 79.16 79.12 79.16 78.02 79.35 6,329,794 78.778 0.58%
2023-03-22 0 86.05 86.05 86.40 85.70 88.25 7,742,510 670,721,531 86.628 78.70 78.70 79.03 78.38 80.72 8,465,075 79.234 0.94%
2023-03-21 0 85.25 85.25 85.30 84.70 86.40 5,288,402 451,685,357 85.411 77.97 77.97 78.02 77.47 79.03 5,781,939 78.120 0.77%
2023-03-20 0 84.60 84.60 84.70 84.35 87.15 6,153,858 523,709,605 85.103 77.38 77.38 77.47 77.15 79.71 6,728,163 77.838 -1.63%
2023-03-17 0 86.00 86.00 86.20 84.35 88.95 6,303,364 548,254,142 86.978 78.66 78.66 78.84 77.15 81.36 6,891,622 79.554 2.20%
2023-03-16 0 84.15 84.00 84.15 82.65 85.00 5,470,726 459,036,500 83.908 76.97 76.83 76.97 75.60 77.74 5,981,278 76.746 -0.18%
2023-03-15 0 84.30 84.30 84.35 83.90 86.20 3,751,573 317,325,855 84.585 77.10 77.10 77.15 76.74 78.84 4,101,686 77.365 0.30%
2023-03-14 0 84.05 84.00 84.05 82.55 84.85 9,198,423 772,126,980 83.941 76.88 76.83 76.88 75.50 77.61 10,056,860 76.776 -0.94%
2023-03-13 0 84.85 84.65 84.85 83.25 85.20 8,571,565 724,120,336 84.479 77.61 77.42 77.61 76.14 77.93 9,371,501 77.268 -0.12%
2023-03-10 0 84.95 84.90 84.95 81.65 86.05 14,543,534 1,230,164,099 84.585 77.70 77.65 77.70 74.68 78.70 15,900,801 77.365 0.65%
2023-03-09 0 84.40 84.15 84.40 80.00 84.50 10,912,693 909,329,379 83.328 77.20 76.97 77.20 73.17 77.29 11,931,114 76.215 5.50%
2023-03-08 0 80.00 80.00 80.05 79.60 81.30 9,347,452 748,785,098 80.106 73.17 73.17 73.22 72.81 74.36 10,219,797 73.268 -3.26%
2023-03-07 0 82.70 82.60 82.70 82.05 84.20 7,532,180 624,808,606 82.952 75.64 75.55 75.64 75.05 77.01 8,235,116 75.871 -1.37%
2023-03-06 0 83.85 83.80 83.85 83.00 84.85 6,410,407 538,191,182 83.956 76.69 76.65 76.69 75.92 77.61 7,008,654 76.790 0.96%
2023-03-03 0 83.05 83.00 83.05 82.90 84.75 6,542,012 546,357,833 83.515 75.96 75.92 75.96 75.82 77.52 7,152,541 76.387 -0.30%
2023-03-02 0 83.30 83.25 83.30 79.00 84.30 26,689,700 2,194,130,234 82.209 76.19 76.14 76.19 72.26 77.10 29,180,501 75.192 3.80%
2023-03-01 0 80.25 80.15 80.25 76.30 81.50 24,602,429 1,953,403,898 79.399 73.40 73.31 73.40 69.79 74.54 26,898,436 72.621 2.82%
2023-02-28 0 78.05 78.00 78.05 75.65 78.80 17,739,010 1,374,776,471 77.500 71.39 71.34 71.39 69.19 72.07 19,394,493 70.885 -1.20%
2023-02-27 0 79.00 78.95 79.00 77.55 79.65 16,369,398 1,290,768,516 78.853 72.26 72.21 72.26 70.93 72.85 17,897,062 72.122 0.96%
2023-02-24 0 78.25 78.25 78.30 75.05 81.00 48,096,485 3,772,265,826 78.431 71.57 71.57 71.62 68.64 74.09 52,585,061 71.736 4.40%
2023-02-23 1 74.95 74.90 75.20 74.60 94.45 37,259,404 3,043,548,069 81.685 68.55 68.51 68.78 68.23 86.39 40,736,616 74.713 -18.97%
2023-02-22 0 92.50 92.50 92.55 91.70 97.50 6,850,864 639,382,301 93.329 84.60 84.60 84.65 83.87 89.18 7,490,217 85.362 -6.94%
2023-02-21 0 99.40 99.35 99.40 97.90 101.7 3,770,460 375,334,312 99.546 90.92 90.87 90.92 89.54 93.02 4,122,336 91.049 -2.26%
2023-02-20 0 101.7 101.5 101.7 99.60 102.2 3,465,467 349,128,190 100.74 93.02 92.84 93.02 91.10 93.48 3,788,880 92.145 0.89%
2023-02-17 0 100.8 100.7 100.8 100.1 104.2 3,234,500 327,347,228 101.20 92.20 92.10 92.20 91.56 95.31 3,536,358 92.566 -2.23%
2023-02-16 0 103.1 103.0 103.1 102.0 105.4 3,011,490 311,628,920 103.48 94.30 94.21 94.30 93.29 96.40 3,292,536 94.647 1.78%
2023-02-15 0 101.3 101.2 101.4 100.9 106.0 4,020,832 409,577,192 101.86 92.65 92.56 92.74 92.29 96.95 4,396,074 93.169 -5.50%
2023-02-14 0 107.2 107.2 107.3 103.9 107.9 3,347,881 355,669,902 106.24 98.05 98.05 98.14 95.03 98.69 3,660,320 97.169 2.39%
2023-02-13 0 104.7 104.6 104.7 101.8 104.9 4,434,277 459,350,261 103.59 95.76 95.67 95.76 93.11 95.95 4,848,103 94.748 0.96%
2023-02-10 0 103.7 103.6 103.7 103.1 106.4 3,028,996 316,755,045 104.57 94.85 94.76 94.85 94.30 97.32 3,311,675 95.648 -0.86%
2023-02-09 0 104.6 104.6 104.7 102.8 105.0 2,800,871 291,355,120 104.02 95.67 95.67 95.76 94.03 96.04 3,062,261 95.144 0.67%
2023-02-08 0 103.9 103.9 104.0 102.0 106.1 3,968,399 412,982,770 104.07 95.03 95.03 95.12 93.29 97.04 4,338,748 95.185 0.29%
2023-02-07 0 103.6 103.6 103.7 103.3 106.1 4,475,111 466,096,107 104.15 94.76 94.76 94.85 94.48 97.04 4,892,748 95.263 -1.52%
2023-02-06 0 105.2 105.2 105.3 104.3 108.6 4,048,015 429,665,106 106.14 96.22 96.22 96.31 95.40 99.33 4,425,794 97.082 -3.84%
2023-02-03 0 109.4 109.3 109.4 106.3 110.5 8,186,332 890,027,741 108.72 100.1 99.97 100.1 97.23 101.1 8,950,317 99.441 2.34%
2023-02-02 0 106.9 106.8 106.9 105.9 109.9 5,376,648 577,347,034 107.38 97.78 97.68 97.78 96.86 100.5 5,878,421 98.215 0.66%
2023-02-01 0 106.2 106.1 106.2 101.0 106.5 6,519,626 684,027,282 104.92 97.13 97.04 97.13 92.38 97.41 7,128,066 95.963 5.57%
2023-01-31 0 100.6 100.4 100.6 98.00 101.6 6,117,369 613,933,512 100.36 92.01 91.83 92.01 89.63 92.93 6,688,269 91.793 1.72%
2023-01-30 0 98.90 98.90 98.95 98.10 101.0 6,011,303 599,864,102 99.789 90.46 90.46 90.50 89.73 92.38 6,572,304 91.272 -0.30%
2023-01-27 0 99.20 99.20 99.25 94.60 99.90 4,951,675 484,464,848 97.839 90.73 90.73 90.78 86.53 91.37 5,413,787 89.487 3.17%
2023-01-26 0 96.15 96.15 96.20 94.90 98.10 7,100,857 683,349,775 96.235 87.94 87.94 87.99 86.80 89.73 7,763,540 88.020 -0.10%
2023-01-20 0 96.25 96.25 96.30 95.00 98.70 3,988,073 383,747,740 96.224 88.03 88.03 88.08 86.89 90.28 4,360,258 88.010 -2.48%
2023-01-19 0 98.70 98.60 98.70 98.00 104.0 6,697,299 665,175,156 99.320 90.28 90.18 90.28 89.63 95.12 7,322,321 90.842 -5.37%
2023-01-18 0 104.3 104.2 104.3 99.00 105.4 6,413,287 664,631,401 103.63 95.40 95.31 95.40 90.55 96.40 7,011,803 94.788 4.98%
2023-01-17 0 99.35 99.30 99.35 98.80 103.3 5,301,175 530,281,424 100.03 90.87 90.82 90.87 90.37 94.48 5,795,904 91.492 -4.10%
2023-01-16 0 103.6 103.5 103.6 98.90 103.7 7,401,103 756,716,779 102.24 94.76 94.67 94.76 90.46 94.85 8,091,807 93.516 6.20%
2023-01-13 0 97.55 97.50 97.55 94.60 98.00 4,616,133 447,184,459 96.874 89.22 89.18 89.22 86.53 89.63 5,046,931 88.605 1.61%
2023-01-12 0 96.00 95.90 96.00 95.00 98.40 4,207,555 404,089,564 96.039 87.81 87.71 87.81 86.89 90.00 4,600,223 87.841 -0.05%
2023-01-11 0 96.05 96.00 96.05 93.90 97.80 4,451,922 427,941,932 96.125 87.85 87.81 87.85 85.88 89.45 4,867,395 87.920 1.59%
2023-01-10 0 94.55 94.55 94.60 93.90 96.00 4,889,557 459,605,056 93.997 86.48 86.48 86.53 85.88 87.81 5,345,872 85.974 0.96%
2023-01-09 0 93.65 93.60 93.65 87.30 94.30 4,521,191 418,888,209 92.650 85.66 85.61 85.66 79.85 86.25 4,943,129 84.742 5.82%
2023-01-06 0 88.50 88.50 88.55 86.95 90.20 4,582,998 405,383,996 88.454 80.95 80.95 80.99 79.53 82.50 5,010,704 80.904 -1.72%
2023-01-05 0 90.05 90.05 90.20 88.35 90.50 6,502,500 583,518,066 89.737 82.36 82.36 82.50 80.81 82.78 7,109,342 82.078 1.58%
2023-01-04 0 88.65 88.65 88.70 86.00 88.75 3,363,543 296,268,003 88.082 81.08 81.08 81.13 78.66 81.17 3,677,444 80.564 0.34%
2023-01-03 0 88.35 88.35 88.40 84.10 88.90 2,680,829 232,806,006 86.841 80.81 80.81 80.85 76.92 81.31 2,931,016 79.428 1.44%
2022-12-30 0 87.10 87.10 87.25 87.00 88.60 1,581,915 138,300,480 87.426 79.67 79.67 79.80 79.57 81.04 1,729,546 79.963 -0.40%
2022-12-29 0 87.45 87.45 87.50 86.60 88.15 2,057,206 179,659,884 87.332 79.99 79.99 80.03 79.21 80.63 2,249,194 79.877 -1.63%
2022-12-28 0 88.90 88.85 88.90 87.85 90.50 2,868,351 255,913,403 89.220 81.31 81.27 81.31 80.35 82.78 3,136,038 81.604 0.74%
2022-12-23 0 88.25 88.20 88.25 87.15 89.25 1,279,524 113,047,599 88.351 80.72 80.67 80.72 79.71 81.63 1,398,935 80.810 -0.95%
2022-12-22 0 89.10 89.10 89.30 88.35 92.05 3,858,741 345,311,772 89.488 81.49 81.49 81.68 80.81 84.19 4,218,856 81.850 1.71%
2022-12-21 0 87.60 87.60 87.65 87.05 90.00 2,583,980 226,609,534 87.698 80.12 80.12 80.17 79.62 82.32 2,825,128 80.212 -2.12%
2022-12-20 0 89.50 89.45 89.50 87.85 90.35 3,194,593 284,770,940 89.142 81.86 81.81 81.86 80.35 82.64 3,492,727 81.533 1.59%
2022-12-19 0 88.10 88.05 88.10 87.60 90.30 2,870,850 254,678,716 88.712 80.58 80.53 80.58 80.12 82.59 3,138,770 81.140 -3.13%
2022-12-16 0 90.95 90.95 91.10 89.25 93.45 4,983,328 452,880,051 90.879 83.19 83.19 83.32 81.63 85.47 5,448,394 83.122 -2.31%
2022-12-15 0 93.10 93.00 93.10 92.15 96.25 3,480,389 325,569,304 93.544 85.15 85.06 85.15 84.28 88.03 3,805,194 85.559 -3.27%
2022-12-14 0 96.25 96.25 96.35 93.05 96.75 5,712,883 542,779,206 95.010 88.03 88.03 88.13 85.11 88.49 6,246,034 86.900 4.56%
2022-12-13 0 92.05 92.05 92.10 91.60 95.00 5,911,355 547,971,882 92.698 84.19 84.19 84.24 83.78 86.89 6,463,029 84.786 -3.11%
2022-12-12 0 95.00 94.95 95.00 92.70 95.60 4,731,065 449,000,944 94.905 86.89 86.85 86.89 84.79 87.44 5,172,589 86.804 0.48%
2022-12-09 0 94.55 94.50 94.55 91.80 95.20 6,468,181 607,852,993 93.976 86.48 86.43 86.48 83.96 87.07 7,071,820 85.954 1.39%
2022-12-08 0 93.25 93.25 93.30 91.25 94.25 7,496,971 694,434,935 92.629 85.29 85.29 85.34 83.46 86.20 8,196,621 84.722 -1.06%
2022-12-07 0 94.25 94.20 94.25 94.05 99.80 5,574,245 541,241,379 97.097 86.20 86.16 86.20 86.02 91.28 6,094,458 88.809 -5.75%
2022-12-06 0 100.0 99.90 100.0 98.00 100.3 6,491,819 647,554,227 99.749 91.46 91.37 91.46 89.63 91.74 7,097,664 91.235 0.00%
2022-12-05 0 100.0 100.0 100.1 97.35 100.3 6,986,740 692,285,968 99.086 91.46 91.46 91.56 89.04 91.74 7,638,773 90.628 2.88%
2022-12-02 0 97.20 97.20 97.45 97.00 99.15 7,016,222 685,674,273 97.727 88.90 88.90 89.13 88.72 90.69 7,671,007 89.385 0.62%
2022-12-01 0 96.60 96.55 96.60 95.00 98.00 8,401,132 810,130,005 96.431 88.35 88.31 88.35 86.89 89.63 9,185,163 88.200 4.09%
2022-11-30 0 92.80 92.70 92.80 85.25 92.90 7,748,894 702,322,949 90.635 84.88 84.79 84.88 77.97 84.97 8,472,055 82.899 4.39%
2022-11-29 0 88.90 88.85 88.90 87.85 89.75 4,264,058 378,658,330 88.802 81.31 81.27 81.31 80.35 82.09 4,661,999 81.222 0.91%
2022-11-28 0 88.10 88.05 88.10 85.15 88.65 4,786,707 418,272,178 87.382 80.58 80.53 80.58 77.88 81.08 5,233,424 79.923 0.74%
2022-11-25 0 87.45 87.45 87.50 87.45 90.60 2,245,593 197,795,723 88.082 79.99 79.99 80.03 79.99 82.87 2,455,162 80.563 -2.40%
2022-11-24 0 89.60 89.55 89.60 88.85 91.00 2,911,641 261,195,261 89.707 81.95 81.91 81.95 81.27 83.23 3,183,368 82.050 -0.94%
2022-11-23 0 90.45 90.25 90.45 88.70 90.70 2,543,667 228,524,881 89.841 82.73 82.55 82.73 81.13 82.96 2,781,053 82.172 0.61%
2022-11-22 0 89.90 89.90 90.00 89.10 91.45 3,674,861 331,706,096 90.264 82.23 82.23 82.32 81.49 83.64 4,017,815 82.559 -0.61%
2022-11-21 0 90.45 90.45 90.50 88.80 91.60 3,861,252 348,517,660 90.260 82.73 82.73 82.78 81.22 83.78 4,221,601 82.556 -2.32%
2022-11-18 0 92.60 92.55 92.60 92.10 94.85 3,739,043 348,341,812 93.163 84.70 84.65 84.70 84.24 86.75 4,087,987 85.211 -0.11%
2022-11-17 0 92.70 92.65 92.70 92.20 97.80 6,993,219 654,752,484 93.627 84.79 84.74 84.79 84.33 89.45 7,645,857 85.635 -5.21%
2022-11-16 0 97.80 97.80 97.85 95.05 99.85 12,651,673 1,246,659,140 98.537 89.45 89.45 89.50 86.94 91.33 13,832,383 90.126 1.35%
2022-11-15 0 96.50 96.45 96.50 92.45 96.50 6,133,409 583,378,718 95.115 88.26 88.22 88.26 84.56 88.26 6,705,806 86.996 1.90%
2022-11-14 0 94.70 94.65 94.70 93.80 97.70 8,581,919 815,079,167 94.976 86.62 86.57 86.62 85.79 89.36 9,382,822 86.869 4.18%
2022-11-11 0 90.90 90.85 90.90 86.70 91.65 10,365,965 930,465,709 89.762 83.14 83.10 83.14 79.30 83.83 11,333,363 82.100 14.34%
2022-11-10 0 79.50 79.45 79.50 78.30 82.10 4,558,655 362,616,017 79.545 72.71 72.67 72.71 71.62 75.09 4,984,089 72.755 -3.93%
2022-11-09 0 82.75 82.70 82.75 82.00 84.00 3,205,353 265,263,358 82.756 75.69 75.64 75.69 75.00 76.83 3,504,491 75.692 0.30%
2022-11-08 0 82.50 82.45 82.50 81.15 83.20 2,392,611 196,998,211 82.336 75.46 75.41 75.46 74.22 76.10 2,615,900 75.308 0.55%
2022-11-07 0 82.05 82.00 82.05 76.00 82.05 3,972,748 321,326,392 80.883 75.05 75.00 75.05 69.51 75.05 4,343,502 73.979 4.52%
2022-11-04 0 78.50 78.50 78.55 74.90 80.20 5,264,554 412,384,897 78.332 71.80 71.80 71.85 68.51 73.35 5,755,865 71.646 4.60%
2022-11-03 0 75.05 75.00 75.05 74.80 77.70 3,767,381 284,129,180 75.418 68.64 68.60 68.64 68.42 71.07 4,118,970 68.981 -3.41%
2022-11-02 0 77.70 77.40 77.70 75.90 78.50 5,260,463 404,871,197 76.965 71.07 70.79 71.07 69.42 71.80 5,751,393 70.395 -1.02%
2022-11-01 0 78.50 78.50 78.55 74.45 78.70 7,683,750 590,620,649 76.866 71.80 71.80 71.85 68.10 71.98 8,400,831 70.305 5.58%
2022-10-31 0 74.35 74.35 74.40 74.35 77.95 4,893,318 372,382,508 76.100 68.00 68.00 68.05 68.00 71.30 5,349,984 69.604 -3.82%
2022-10-28 0 77.30 77.00 77.30 76.40 80.20 5,359,168 417,332,892 77.873 70.70 70.43 70.70 69.88 73.35 5,859,309 71.226 -2.40%
2022-10-27 0 79.20 79.15 79.20 78.30 81.70 4,830,727 384,096,828 79.511 72.44 72.39 72.44 71.62 74.73 5,281,552 72.724 -0.13%
2022-10-26 0 79.30 79.30 79.35 75.05 80.90 6,662,514 528,825,570 79.373 72.53 72.53 72.58 68.64 73.99 7,284,289 72.598 3.66%
2022-10-25 0 76.50 76.35 76.50 73.80 77.45 6,387,236 483,046,305 75.627 69.97 69.83 69.97 67.50 70.84 6,983,321 69.171 0.59%
2022-10-24 0 76.05 76.05 76.10 72.70 76.40 5,903,391 443,525,162 75.131 69.56 69.56 69.60 66.49 69.88 6,454,322 68.718 2.29%
2022-10-21 0 74.35 74.35 74.40 73.50 75.60 5,351,034 398,137,444 74.404 68.00 68.00 68.05 67.23 69.15 5,850,416 68.053 -1.26%
2022-10-20 0 75.30 75.05 75.30 73.30 76.50 6,218,331 465,139,196 74.801 68.87 68.64 68.87 67.04 69.97 6,798,653 68.416 -0.20%
2022-10-19 0 75.45 75.40 75.45 75.00 77.15 2,610,264 198,032,750 75.867 69.01 68.96 69.01 68.60 70.56 2,853,865 69.391 -0.07%
2022-10-18 0 75.50 75.50 75.55 74.85 77.70 3,765,103 283,351,117 75.257 69.06 69.06 69.10 68.46 71.07 4,116,479 68.833 -0.66%
2022-10-17 0 76.00 76.00 76.05 74.50 76.75 7,000,421 527,980,174 75.421 69.51 69.51 69.56 68.14 70.20 7,653,731 68.983 0.66%
2022-10-14 0 75.50 75.40 75.50 75.10 76.90 6,622,353 502,988,928 75.953 69.06 68.96 69.06 68.69 70.34 7,240,380 69.470 -0.72%
2022-10-13 0 76.05 76.00 76.05 75.75 77.85 2,957,881 225,731,332 76.315 69.56 69.51 69.56 69.28 71.20 3,233,924 69.801 -1.11%
2022-10-12 0 76.90 76.90 77.10 75.35 78.85 5,254,858 404,435,878 76.964 70.34 70.34 70.52 68.92 72.12 5,745,265 70.395 -2.23%
2022-10-11 0 78.65 78.60 78.65 76.15 79.35 4,394,534 342,923,024 78.034 71.94 71.89 71.94 69.65 72.58 4,804,651 71.373 3.55%
2022-10-10 0 75.95 75.95 76.00 75.85 77.55 4,369,785 333,814,657 76.392 69.47 69.47 69.51 69.38 70.93 4,777,593 69.871 -5.59%
2022-10-07 0 80.45 80.20 80.45 79.65 81.60 2,301,330 185,508,954 80.609 73.58 73.35 73.58 72.85 74.63 2,516,100 73.729 -0.86%
2022-10-06 0 81.15 81.15 81.20 79.10 81.50 2,839,414 228,336,302 80.417 74.22 74.22 74.27 72.35 74.54 3,104,401 73.552 0.37%
2022-10-05 0 80.85 80.80 80.85 79.80 82.80 5,946,626 481,379,541 80.950 73.95 73.90 73.95 72.99 75.73 6,501,591 74.040 2.08%
2022-10-03 0 79.20 79.15 79.20 75.05 79.35 7,594,343 589,781,055 77.661 72.44 72.39 72.44 68.64 72.58 8,303,081 71.032 4.42%
2022-09-30 0 75.85 75.80 75.85 73.15 76.45 10,721,968 805,458,042 75.122 69.38 69.33 69.38 66.91 69.92 11,722,589 68.710 0.13%
2022-09-29 0 75.75 75.75 75.80 75.50 78.85 7,125,736 543,994,503 76.342 69.28 69.28 69.33 69.06 72.12 7,790,741 69.826 -0.39%
2022-09-28 0 76.05 76.00 76.05 73.00 80.15 19,032,289 1,436,856,921 75.496 69.56 69.51 69.56 66.77 73.31 20,808,466 69.052 -5.94%
2022-09-27 0 80.85 80.80 80.85 80.60 84.30 8,965,161 736,809,422 82.186 73.95 73.90 73.95 73.72 77.10 9,801,829 75.171 -4.88%
2022-09-26 0 85.00 85.00 85.10 83.25 85.50 8,051,179 683,366,936 84.878 77.74 77.74 77.84 76.14 78.20 8,802,551 77.633 -0.23%
2022-09-23 0 85.20 85.20 85.35 84.15 86.15 4,200,588 358,211,608 85.277 77.93 77.93 78.06 76.97 78.80 4,592,605 77.997 -1.39%
2022-09-22 0 86.40 86.30 86.40 85.60 87.70 3,665,730 316,597,352 86.367 79.03 78.93 79.03 78.29 80.21 4,007,832 78.995 -2.54%
2022-09-21 0 88.65 88.55 88.65 87.60 89.35 3,790,765 336,297,253 88.715 81.08 80.99 81.08 80.12 81.72 4,144,536 81.142 -1.06%
2022-09-20 0 89.60 89.55 89.60 87.95 90.15 2,463,468 220,309,975 89.431 81.95 81.91 81.95 80.44 82.45 2,693,370 81.797 3.70%
2022-09-19 0 86.40 86.35 86.40 85.95 90.00 6,041,079 527,424,644 87.306 79.03 78.98 79.03 78.61 82.32 6,604,859 79.854 -4.79%
2022-09-16 0 90.75 90.40 90.75 88.10 91.75 5,317,161 480,665,602 90.399 83.00 82.68 83.00 80.58 83.92 5,813,382 82.683 2.20%
2022-09-15 0 88.80 88.70 88.80 88.60 90.30 4,534,019 405,477,406 89.430 81.22 81.13 81.22 81.04 82.59 4,957,154 81.796 -0.34%
2022-09-14 0 89.10 89.05 89.10 88.00 95.00 10,366,843 928,460,876 89.561 81.49 81.45 81.49 80.49 86.89 11,334,323 81.916 -10.00%
2022-09-13 0 99.00 98.80 99.00 96.20 99.45 6,029,149 592,641,791 98.296 90.55 90.37 90.55 87.99 90.96 6,591,816 89.906 2.64%
2022-09-09 0 96.45 96.35 96.45 93.95 96.45 4,476,258 427,146,654 95.425 88.22 88.13 88.22 85.93 88.22 4,894,002 87.280 4.21%
2022-09-08 0 92.55 92.55 92.60 90.60 93.20 4,272,622 394,567,428 92.348 84.65 84.65 84.70 82.87 85.24 4,671,362 84.465 2.43%
2022-09-07 0 90.35 90.10 90.35 87.50 90.40 3,664,425 328,200,000 89.564 82.64 82.41 82.64 80.03 82.68 4,006,405 81.919 -0.22%
2022-09-06 0 90.55 90.55 90.60 90.40 93.45 3,715,900 339,941,764 91.483 82.82 82.82 82.87 82.68 85.47 4,062,684 83.674 0.00%
2022-09-05 0 90.55 90.50 90.55 90.05 91.95 3,168,146 288,495,375 91.061 82.82 82.78 82.82 82.36 84.10 3,463,811 83.288 -1.52%
2022-09-02 0 91.95 91.85 91.95 91.60 93.50 7,094,701 653,403,498 92.097 84.10 84.01 84.10 83.78 85.52 7,756,810 84.236 -0.70%
2022-09-01 0 92.60 92.35 92.60 91.75 94.55 6,617,267 614,543,224 92.870 84.70 84.47 84.70 83.92 86.48 7,234,820 84.942 -0.64%
2022-08-31 0 93.20 93.20 93.30 92.00 94.55 4,605,576 430,006,561 93.367 85.24 85.24 85.34 84.15 86.48 5,035,389 85.397 -1.95%
2022-08-30 0 95.05 94.90 95.05 91.85 95.25 5,336,846 500,608,822 93.802 86.94 86.80 86.94 84.01 87.12 5,834,904 85.796 2.92%
2022-08-29 0 93.30 93.30 93.35 91.85 96.00 8,762,240 822,703,492 93.892 84.47 84.47 84.51 83.15 86.91 9,678,520 85.003 -5.52%
2022-08-26 0 98.75 98.75 99.05 97.40 100.5 4,554,713 450,909,733 98.998 89.40 89.40 89.67 88.18 90.99 5,031,006 89.626 0.71%
2022-08-25 0 98.05 98.00 98.05 95.25 98.95 3,774,648 367,735,046 97.422 88.77 88.72 88.77 86.23 89.58 4,169,368 88.199 2.99%
2022-08-24 0 95.20 95.15 95.20 94.10 96.20 4,761,756 453,087,251 95.151 86.19 86.14 86.19 85.19 87.09 5,259,699 86.143 -1.30%
2022-08-23 0 96.45 96.40 96.45 95.15 99.60 5,063,782 490,975,326 96.958 87.32 87.27 87.32 86.14 90.17 5,593,309 87.779 -4.32%
2022-08-22 0 100.8 100.8 100.9 100.5 103.7 4,845,025 494,035,782 101.97 91.26 91.26 91.35 90.99 93.88 5,351,676 92.314 -2.61%
2022-08-19 0 103.5 103.4 103.5 102.0 103.9 6,940,779 714,469,195 102.94 93.70 93.61 93.70 92.34 94.06 7,666,586 93.193 0.88%
2022-08-18 0 102.6 102.5 102.6 100.9 105.4 9,162,457 940,082,315 102.60 92.89 92.80 92.89 91.35 95.42 10,120,588 92.888 -2.66%
2022-08-17 0 105.4 105.3 105.4 97.75 105.5 16,837,754 1,725,231,084 102.46 95.42 95.33 95.42 88.50 95.51 18,598,501 92.762 10.14%
2022-08-16 0 95.70 95.50 95.70 94.80 96.65 5,353,623 511,804,155 95.600 86.64 86.46 86.64 85.83 87.50 5,913,459 86.549 0.74%
2022-08-15 0 95.00 95.00 95.05 94.00 95.90 2,892,477 274,721,031 94.978 86.01 86.01 86.05 85.10 86.82 3,194,947 85.986 0.85%
2022-08-12 0 94.20 94.20 94.25 93.50 96.20 5,331,913 502,885,148 94.316 85.28 85.28 85.33 84.65 87.09 5,889,479 85.387 -2.33%
2022-08-11 0 96.45 96.45 96.50 92.50 97.35 13,677,886 1,306,152,064 95.494 87.32 87.32 87.36 83.74 88.13 15,108,202 86.453 10.86%
2022-08-10 0 87.00 86.95 87.00 85.25 89.65 5,806,504 503,320,500 86.682 78.76 78.72 78.76 77.18 81.16 6,413,698 78.476 -3.12%
2022-08-09 0 89.80 89.70 89.80 88.60 91.80 4,623,278 416,213,784 90.026 81.30 81.21 81.30 80.21 83.11 5,106,741 81.503 -3.13%
2022-08-08 0 92.70 92.65 92.70 91.60 93.75 4,429,466 410,388,676 92.650 83.92 83.88 83.92 82.93 84.87 4,892,661 83.878 -1.38%
2022-08-05 0 94.00 94.00 94.05 89.95 94.05 6,731,933 621,400,698 92.306 85.10 85.10 85.15 81.43 85.15 7,435,901 83.568 4.16%
2022-08-04 0 90.25 90.25 90.30 87.65 91.60 4,722,531 423,971,487 89.776 81.71 81.71 81.75 79.35 82.93 5,216,373 81.277 3.62%
2022-08-03 0 87.10 87.05 87.10 86.85 89.50 3,812,437 334,468,261 87.731 78.85 78.81 78.85 78.63 81.03 4,211,109 79.425 -0.40%
2022-08-02 0 87.45 87.30 87.45 84.35 87.50 3,330,451 288,647,533 86.669 79.17 79.04 79.17 76.36 79.22 3,678,721 78.464 0.52%
2022-08-01 0 87.00 87.00 87.20 85.10 88.10 6,061,821 527,281,374 86.984 78.76 78.76 78.94 77.04 79.76 6,695,714 78.749 -0.06%
2022-07-29 0 87.05 87.05 87.10 86.20 90.25 9,508,349 828,314,894 87.114 78.81 78.81 78.85 78.04 81.71 10,502,650 78.867 -4.71%
2022-07-28 0 91.35 91.30 91.35 89.00 92.80 8,901,826 797,564,282 89.596 82.70 82.66 82.70 80.57 84.01 9,832,702 81.113 2.87%
2022-07-27 0 88.80 88.75 88.80 87.20 89.35 3,222,566 285,793,000 88.685 80.39 80.35 80.39 78.94 80.89 3,559,554 80.289 -0.56%
2022-07-26 0 89.30 89.20 89.30 87.35 90.30 4,650,413 414,850,691 89.207 80.85 80.76 80.85 79.08 81.75 5,136,713 80.762 -1.54%
2022-07-25 0 90.70 90.65 90.70 89.35 90.80 3,223,057 290,294,605 90.068 82.11 82.07 82.11 80.89 82.20 3,560,097 81.541 -0.17%
2022-07-22 0 90.85 90.80 90.85 89.10 93.10 6,127,616 553,069,168 90.258 82.25 82.20 82.25 80.66 84.29 6,768,389 81.714 -2.42%
2022-07-21 0 93.10 93.05 93.10 89.15 94.55 10,005,847 927,713,610 92.717 84.29 84.24 84.29 80.71 85.60 11,052,172 83.939 2.36%
2022-07-20 0 90.95 90.90 90.95 86.05 91.25 6,535,927 587,260,992 89.851 82.34 82.29 82.34 77.90 82.61 7,219,398 81.345 7.19%
2022-07-19 0 84.85 84.80 84.85 83.55 87.15 3,341,657 284,336,615 85.089 76.82 76.77 76.82 75.64 78.90 3,691,099 77.033 -3.25%
2022-07-18 0 87.70 87.70 87.75 83.25 87.75 2,763,468 238,751,164 86.395 79.40 79.40 79.44 75.37 79.44 3,052,448 78.216 6.24%
2022-07-15 0 82.55 82.50 82.55 82.05 84.50 2,424,857 200,990,003 82.887 74.73 74.69 74.73 74.28 76.50 2,678,428 75.040 -3.11%
2022-07-14 0 85.20 85.10 85.20 83.80 86.05 2,485,634 211,417,643 85.056 77.13 77.04 77.13 75.87 77.90 2,745,560 77.003 0.18%
2022-07-13 0 85.05 85.00 85.05 84.05 85.95 2,727,674 231,847,192 84.998 77.00 76.95 77.00 76.09 77.81 3,012,911 76.951 0.00%
2022-07-12 0 85.05 85.00 85.05 84.60 87.15 2,451,977 209,464,976 85.427 77.00 76.95 77.00 76.59 78.90 2,708,384 77.339 -1.45%
2022-07-11 0 86.30 86.20 86.30 85.45 89.10 2,920,075 252,236,717 86.380 78.13 78.04 78.13 77.36 80.66 3,225,431 78.202 -2.98%
2022-07-08 0 88.95 88.95 89.00 88.40 90.20 3,467,092 308,822,595 89.073 80.53 80.53 80.57 80.03 81.66 3,829,651 80.640 1.14%
2022-07-07 0 87.95 87.90 87.95 85.95 88.25 4,563,870 398,933,945 87.411 79.62 79.58 79.62 77.81 79.90 5,041,120 79.136 0.46%
2022-07-06 0 87.55 87.50 87.55 86.65 90.95 8,593,529 760,792,248 88.531 79.26 79.22 79.26 78.45 82.34 9,492,166 80.149 0.63%
2022-07-05 0 87.00 86.90 87.00 86.10 88.70 6,628,885 578,850,553 87.322 78.76 78.67 78.76 77.95 80.30 7,322,077 79.056 2.05%
2022-07-04 0 85.25 85.20 85.25 81.95 85.30 7,373,877 620,164,680 84.103 77.18 77.13 77.18 74.19 77.22 8,144,974 76.141 4.15%
2022-06-30 0 81.85 81.80 81.85 80.85 85.50 9,995,845 832,266,293 83.261 74.10 74.06 74.10 73.20 77.41 11,041,124 75.379 0.24%
2022-06-29 0 81.65 81.60 81.65 81.40 84.90 6,257,870 517,286,707 82.662 73.92 73.87 73.92 73.69 76.86 6,912,264 74.836 -6.53%
2022-06-28 0 87.35 87.20 87.35 84.10 88.00 4,584,673 396,915,220 86.574 79.08 78.94 79.08 76.14 79.67 5,064,099 78.378 1.10%
2022-06-27 0 86.40 86.40 86.45 84.75 86.85 5,384,507 461,985,408 85.799 78.22 78.22 78.27 76.73 78.63 5,947,572 77.676 2.07%
2022-06-24 0 84.65 84.60 84.65 80.50 85.45 9,093,898 760,067,742 83.580 76.64 76.59 76.64 72.88 77.36 10,044,860 75.667 3.74%
2022-06-23 0 81.60 81.60 81.65 81.00 83.00 4,447,097 364,701,208 82.009 73.87 73.87 73.92 73.33 75.14 4,912,136 74.245 0.12%
2022-06-22 0 81.50 81.35 81.50 80.60 85.05 9,686,858 802,184,007 82.812 73.78 73.65 73.78 72.97 77.00 10,699,826 74.972 -1.57%
2022-06-21 0 82.80 82.80 82.85 80.05 84.40 10,975,855 899,820,899 81.982 74.96 74.96 75.01 72.47 76.41 12,123,615 74.221 2.48%
2022-06-20 0 80.80 80.70 80.80 80.50 83.40 6,845,571 558,679,191 81.612 73.15 73.06 73.15 72.88 75.50 7,561,422 73.885 -2.59%
2022-06-17 0 82.95 82.95 83.00 80.10 83.15 15,850,603 1,302,621,170 82.181 75.10 75.10 75.14 72.52 75.28 17,508,123 74.401 -3.15%
2022-06-16 0 85.65 85.65 85.70 85.05 90.50 11,042,407 961,341,719 87.059 77.54 77.54 77.59 77.00 81.93 12,197,127 78.817 -3.76%
2022-06-15 0 89.00 89.00 89.05 88.50 93.00 12,358,658 1,110,181,699 89.830 80.57 80.57 80.62 80.12 84.20 13,651,020 81.326 -4.51%
2022-06-14 0 93.20 93.15 93.20 93.05 94.95 6,060,912 567,769,494 93.677 84.38 84.33 84.38 84.24 85.96 6,694,710 84.809 -3.12%
2022-06-13 0 96.20 96.00 96.20 95.05 99.15 6,864,033 662,737,319 96.552 87.09 86.91 87.09 86.05 89.76 7,581,814 87.411 -6.33%
2022-06-10 0 102.7 102.7 102.8 99.05 104.2 4,993,176 509,931,852 102.13 92.98 92.98 93.07 89.67 94.34 5,515,319 92.457 2.29%
2022-06-09 0 100.4 100.4 100.6 98.40 101.6 5,558,594 557,906,777 100.37 90.89 90.89 91.08 89.08 91.98 6,139,864 90.866 -0.30%
2022-06-08 0 100.7 100.7 100.8 100.0 103.0 4,025,990 407,026,087 101.10 91.17 91.17 91.26 90.53 93.25 4,446,993 91.528 -0.40%
2022-06-07 0 101.1 101.1 101.2 99.60 102.1 2,180,891 219,867,862 100.82 91.53 91.53 91.62 90.17 92.43 2,408,950 91.271 -0.59%
2022-06-06 0 101.7 101.6 101.7 96.50 101.8 3,855,202 384,061,162 99.622 92.07 91.98 92.07 87.36 92.16 4,258,346 90.190 2.11%
2022-06-02 0 99.60 99.60 99.65 98.10 101.7 3,647,626 361,863,434 99.205 90.17 90.17 90.22 88.81 92.07 4,029,063 89.813 -2.26%
2022-06-01 0 101.9 101.7 101.9 99.45 103.1 4,051,469 411,288,978 101.52 92.25 92.07 92.25 90.03 93.34 4,475,137 91.905 -0.88%
2022-05-31 0 102.8 102.8 103.0 101.7 104.1 5,459,252 561,509,751 102.85 93.07 93.07 93.25 92.07 94.24 6,030,134 93.117 -0.87%
2022-05-30 0 103.7 103.6 103.7 101.5 105.5 8,174,596 844,781,669 103.34 93.88 93.79 93.88 91.89 95.51 9,029,425 93.559 3.60%
2022-05-27 0 100.1 100.1 100.2 97.50 101.4 6,997,534 698,371,535 99.803 90.62 90.62 90.71 88.27 91.80 7,729,276 90.354 5.93%
2022-05-26 0 94.50 94.50 94.60 94.10 97.65 4,719,594 448,695,990 95.071 85.55 85.55 85.64 85.19 88.41 5,213,129 86.070 0.21%
2022-05-25 0 94.30 94.25 94.30 93.90 95.60 6,326,430 597,940,807 94.515 85.37 85.33 85.37 85.01 86.55 6,987,994 85.567 -0.11%
2022-05-24 0 94.40 94.35 94.40 93.00 98.50 8,133,750 770,593,733 94.740 85.46 85.42 85.46 84.20 89.17 8,984,308 85.771 -5.46%
2022-05-23 0 99.85 99.70 99.85 97.30 101.4 6,134,276 610,731,119 99.560 90.40 90.26 90.40 88.09 91.80 6,775,746 90.135 1.84%
2022-05-20 0 98.05 98.05 98.15 96.90 101.3 9,417,149 927,437,623 98.484 88.77 88.77 88.86 87.73 91.71 10,401,913 89.160 -0.61%
2022-05-19 0 98.65 98.60 98.65 97.55 103.5 9,929,310 986,897,389 99.392 89.31 89.27 89.31 88.31 93.70 10,967,632 89.983 -7.46%
2022-05-18 0 106.6 106.5 106.6 102.0 107.0 9,082,608 956,333,423 105.29 96.51 96.42 96.51 92.34 96.87 10,032,389 95.325 5.75%
2022-05-17 0 101.8 101.8 101.9 99.35 102.5 7,219,194 725,999,272 100.57 91.26 91.26 91.35 89.06 91.88 8,053,223 90.150 0.79%
2022-05-16 0 101.0 101.0 101.1 98.80 101.5 3,501,946 352,194,485 100.57 90.54 90.54 90.63 88.57 90.99 3,906,524 90.155 0.90%
2022-05-13 0 100.1 100.0 100.1 95.70 100.6 7,857,494 775,111,253 98.646 89.73 89.64 89.73 85.79 90.18 8,765,266 88.430 5.26%
2022-05-12 0 95.10 95.10 95.15 94.65 97.75 6,819,692 650,522,211 95.389 85.25 85.25 85.30 84.85 87.63 7,607,567 85.510 -3.55%
2022-05-11 0 98.60 98.60 98.65 98.10 101.8 12,018,466 1,194,471,257 99.386 88.39 88.39 88.43 87.94 91.26 13,406,953 89.093 -1.00%
2022-05-10 0 99.60 99.55 99.60 93.95 100.3 16,551,922 1,618,571,768 97.788 89.28 89.24 89.28 84.22 89.91 18,464,156 87.660 5.23%
2022-05-06 0 94.65 94.65 94.70 93.50 98.65 10,337,822 983,911,921 95.176 84.85 84.85 84.89 83.82 88.43 11,532,145 85.319 -8.20%
2022-05-05 0 103.1 102.9 103.1 102.5 106.7 3,393,332 353,838,606 104.27 92.42 92.24 92.42 91.88 95.65 3,785,362 93.476 -1.43%
2022-05-04 0 104.6 104.6 104.7 103.8 107.3 2,220,110 233,468,161 105.16 93.77 93.77 93.86 93.05 96.19 2,476,598 94.270 -2.61%
2022-05-03 0 107.4 107.3 107.4 105.8 108.7 4,551,365 488,275,536 107.28 96.28 96.19 96.28 94.84 97.44 5,077,182 96.171 0.94%
2022-04-29 0 106.4 106.3 106.4 102.3 106.8 8,511,769 892,406,495 104.84 95.38 95.29 95.38 91.71 95.74 9,495,129 93.986 -0.19%
2022-04-28 0 106.6 106.5 106.6 105.1 109.5 4,157,611 444,470,958 106.91 95.56 95.47 95.56 94.22 98.16 4,637,937 95.834 -2.20%
2022-04-27 0 109.0 108.6 109.0 106.0 110.3 5,861,542 638,736,927 108.97 97.71 97.35 97.71 95.02 98.88 6,538,723 97.685 -1.00%
2022-04-26 0 110.1 110.0 110.1 103.8 110.7 7,025,675 761,664,443 108.41 98.70 98.61 98.70 93.05 99.24 7,837,347 97.184 5.76%
2022-04-25 0 104.1 104.0 104.1 103.1 109.9 5,515,933 580,392,258 105.22 93.32 93.23 93.32 92.42 98.52 6,153,186 94.324 -7.71%
2022-04-22 0 112.8 112.8 112.9 109.2 113.5 4,505,440 504,683,050 112.02 101.1 101.1 101.2 97.89 101.7 5,025,951 100.42 -1.74%
2022-04-21 0 114.8 114.6 114.8 112.1 116.0 7,178,249 820,511,364 114.31 102.9 102.7 102.9 100.5 104.0 8,007,548 102.47 1.23%
2022-04-20 0 113.4 113.2 113.4 111.0 114.8 6,932,504 782,605,860 112.89 101.7 101.5 101.7 99.50 102.9 7,733,412 101.20 1.43%
2022-04-19 0 111.8 111.4 111.8 108.8 113.4 7,763,425 863,212,332 111.19 100.2 99.86 100.2 97.53 101.7 8,660,329 99.674 0.72%
2022-04-14 0 111.0 110.9 111.0 110.0 112.4 2,724,840 302,115,694 110.87 99.50 99.41 99.50 98.61 100.8 3,039,639 99.392 0.36%
2022-04-13 0 110.6 110.5 110.6 109.3 112.2 3,502,272 387,578,228 110.66 99.15 99.06 99.15 97.98 100.6 3,906,888 99.204 0.82%
2022-04-12 0 109.7 109.7 109.9 108.2 111.6 8,387,147 923,394,998 110.10 98.34 98.34 98.52 96.99 100.0 9,356,109 98.694 -0.36%
2022-04-11 0 110.1 110.1 110.2 108.5 112.8 4,964,905 547,924,927 110.36 98.70 98.70 98.79 97.26 101.1 5,538,498 98.930 -4.26%
2022-04-08 0 115.0 114.9 115.0 112.3 116.0 8,815,693 1,002,285,656 113.69 103.1 103.0 103.1 100.7 104.0 9,834,165 101.92 2.59%
2022-04-07 0 112.1 112.1 112.2 110.2 114.0 7,900,877 888,196,433 112.42 100.5 100.5 100.6 98.79 102.2 8,813,661 100.77 -3.28%
2022-04-06 0 115.9 115.8 115.9 115.3 124.3 9,216,450 1,081,588,323 117.35 103.9 103.8 103.9 103.4 111.4 10,281,221 105.20 -7.43%
2022-04-04 0 125.2 125.1 125.2 123.0 126.3 3,506,423 436,531,424 124.49 112.2 112.1 112.2 110.3 113.2 3,911,518 111.60 0.72%
2022-04-01 0 124.3 124.3 124.4 121.2 126.0 3,654,059 452,389,902 123.80 111.4 111.4 111.5 108.6 113.0 4,076,210 110.98 -2.05%
2022-03-31 0 126.9 126.9 127.3 124.6 129.5 4,595,840 584,605,318 127.20 113.8 113.8 114.1 111.7 116.1 5,126,795 114.03 -2.01%
2022-03-30 0 129.5 129.4 129.5 126.8 130.8 4,734,569 610,621,340 128.97 116.1 116.0 116.1 113.7 117.3 5,281,551 115.61 2.21%
2022-03-29 0 126.7 126.6 126.7 123.4 126.9 3,447,185 434,221,779 125.96 113.6 113.5 113.6 110.6 113.8 3,845,436 112.92 2.18%
2022-03-28 0 124.0 123.8 124.0 121.2 124.5 3,040,732 374,443,990 123.14 111.2 111.0 111.2 108.6 111.6 3,392,026 110.39 -1.04%
2022-03-25 0 125.3 125.3 125.4 124.0 130.4 4,985,800 632,669,189 126.89 112.3 112.3 112.4 111.2 116.9 5,561,807 113.75 -3.62%
2022-03-24 0 130.0 130.0 130.1 129.1 131.9 5,087,524 662,387,462 130.20 116.5 116.5 116.6 115.7 118.2 5,675,283 116.71 -0.84%
2022-03-23 0 131.1 131.1 131.3 130.0 133.1 5,090,230 668,213,067 131.27 117.5 117.5 117.7 116.5 119.3 5,678,301 117.68 0.00%
2022-03-22 0 131.1 131.1 131.2 128.9 131.7 2,867,857 373,763,200 130.33 117.5 117.5 117.6 115.6 118.1 3,199,179 116.83 0.77%
2022-03-21 0 130.1 130.1 130.3 130.0 135.7 2,112,402 277,988,698 131.60 116.6 116.6 116.8 116.5 121.6 2,356,447 117.97 -2.03%
2022-03-18 0 132.8 132.7 132.8 130.2 133.8 5,980,654 792,413,048 132.50 119.0 119.0 119.0 116.7 119.9 6,671,596 118.77 0.23%
2022-03-17 0 132.5 132.2 132.5 126.5 132.6 9,728,514 1,264,118,839 129.94 118.8 118.5 118.8 113.4 118.9 10,852,444 116.48 10.60%
2022-03-16 0 119.8 119.7 119.8 116.6 121.7 11,577,918 1,380,491,342 119.23 107.4 107.3 107.4 104.5 109.1 12,915,508 106.89 5.92%
2022-03-15 0 113.1 113.1 113.3 112.1 120.2 8,463,951 975,322,451 115.23 101.4 101.4 101.6 100.5 107.8 9,441,787 103.30 -6.53%
2022-03-14 0 121.0 120.9 121.0 119.9 128.5 5,575,837 685,593,758 122.96 108.5 108.4 108.5 107.5 115.2 6,220,010 110.22 -5.84%
2022-03-11 0 128.5 128.4 128.5 125.5 130.7 4,323,372 554,528,471 128.26 115.2 115.1 115.2 112.5 117.2 4,822,849 114.98 -0.85%
2022-03-10 0 129.6 129.5 129.6 127.2 130.3 6,772,096 872,310,827 128.81 116.2 116.1 116.2 114.0 116.8 7,554,472 115.47 2.69%
2022-03-09 0 126.2 126.2 126.4 122.6 128.1 6,829,336 856,759,812 125.45 113.1 113.1 113.3 109.9 114.8 7,618,325 112.46 -1.33%
2022-03-08 0 127.9 127.9 128.0 127.1 130.7 7,334,998 945,509,088 128.90 114.7 114.7 114.7 113.9 117.2 8,182,406 115.55 2.24%
2022-03-07 0 125.1 125.1 125.3 121.0 126.7 7,851,055 977,049,879 124.45 112.1 112.1 112.3 108.5 113.6 8,758,083 111.56 -3.55%
2022-03-04 0 129.7 129.7 129.8 127.0 136.7 10,302,206 1,356,286,390 131.65 116.3 116.3 116.4 113.8 122.5 11,492,414 118.02 -4.70%
2022-03-03 0 136.1 136.0 136.1 134.7 141.6 16,707,180 2,289,779,804 137.05 122.0 121.9 122.0 120.7 126.9 18,637,351 122.86 9.05%
2022-03-02 0 124.8 124.8 124.9 123.6 126.3 3,482,303 434,912,179 124.89 111.9 111.9 112.0 110.8 113.2 3,884,612 111.96 -3.11%
2022-03-01 0 128.8 128.7 128.8 127.4 130.6 3,189,352 412,089,705 129.21 115.5 115.4 115.5 114.2 117.1 3,557,816 115.83 -1.30%
2022-02-28 0 130.5 130.4 130.5 127.4 131.2 4,946,435 642,332,528 129.86 117.0 116.9 117.0 114.2 117.6 5,517,894 116.41 0.38%
2022-02-25 0 130.0 130.0 130.1 126.2 131.7 4,986,376 646,992,046 129.75 116.5 116.5 116.6 113.1 118.1 5,562,449 116.31 4.17%
2022-02-24 0 124.8 124.7 124.8 120.5 127.0 11,035,780 1,373,279,306 124.44 111.9 111.8 111.9 108.0 113.8 12,310,737 111.55 -0.40%
2022-02-23 0 125.3 125.2 125.3 124.5 131.9 9,453,903 1,197,852,202 126.70 112.3 112.2 112.3 111.6 118.2 10,546,107 113.58 -4.64%
2022-02-22 0 131.4 131.2 131.4 129.6 133.3 3,973,701 522,777,639 131.56 117.8 117.6 117.8 116.2 119.5 4,432,780 117.93 -3.52%
2022-02-21 0 136.2 136.1 136.2 132.6 136.4 3,255,176 438,695,269 134.77 122.1 122.0 122.1 118.9 122.3 3,631,245 120.81 2.41%
2022-02-18 0 133.0 133.0 133.1 131.1 137.0 7,082,798 940,116,794 132.73 119.2 119.2 119.3 117.5 122.8 7,901,070 118.99 -3.83%
2022-02-17 0 138.3 138.0 138.3 134.9 138.3 2,939,061 402,430,236 136.92 124.0 123.7 124.0 120.9 124.0 3,278,609 122.74 1.84%
2022-02-16 0 135.8 135.5 135.8 135.0 137.3 2,023,577 274,748,948 135.77 121.7 121.5 121.7 121.0 123.1 2,257,360 121.71 0.44%
2022-02-15 0 135.2 135.0 135.2 133.0 135.9 3,124,048 420,743,222 134.68 121.2 121.0 121.2 119.2 121.8 3,484,968 120.73 1.35%
2022-02-14 0 133.4 133.3 133.4 133.0 135.6 3,138,169 420,839,846 134.10 119.6 119.5 119.6 119.2 121.6 3,500,720 120.22 -0.82%
2022-02-11 0 134.5 134.4 134.5 133.5 136.6 3,527,561 476,077,356 134.96 120.6 120.5 120.6 119.7 122.5 3,935,098 120.98 -1.54%
2022-02-10 0 136.6 136.4 136.6 134.1 138.6 4,057,680 550,844,155 135.75 122.5 122.3 122.5 120.2 124.2 4,526,461 121.69 1.04%
2022-02-09 0 135.2 135.1 135.2 133.0 136.3 4,318,897 581,832,153 134.72 121.2 121.1 121.2 119.2 122.2 4,817,857 120.77 1.65%
2022-02-08 0 133.0 133.0 133.1 132.5 140.8 5,813,023 782,615,201 134.63 119.2 119.2 119.3 118.8 126.2 6,484,598 120.69 -3.48%
2022-02-07 0 137.8 137.7 137.8 136.2 140.9 6,420,534 884,629,513 137.78 123.5 123.4 123.5 122.1 126.3 7,162,295 123.51 -0.43%
2022-02-04 0 138.4 138.3 138.4 131.5 139.7 12,313,576 1,674,720,319 136.01 124.1 124.0 124.1 117.9 125.2 13,736,157 121.92 8.12%
2022-01-31 0 128.0 127.9 128.0 125.4 129.6 3,081,097 393,631,394 127.76 114.7 114.7 114.7 112.4 116.2 3,437,054 114.53 1.27%
2022-01-28 0 126.4 126.4 126.5 126.0 131.2 8,408,305 1,070,757,023 127.35 113.3 113.3 113.4 113.0 117.6 9,379,712 114.16 -3.73%
2022-01-27 0 131.3 131.3 131.4 127.0 131.9 5,355,337 695,592,729 129.89 117.7 117.7 117.8 113.8 118.2 5,974,036 116.44 0.31%
2022-01-26 0 130.9 130.8 130.9 130.2 135.8 4,488,336 593,393,794 132.21 117.3 117.3 117.3 116.7 121.7 5,006,871 118.52 -2.97%
2022-01-25 0 134.9 134.8 134.9 129.3 135.2 6,408,688 853,033,323 133.11 120.9 120.8 120.9 115.9 121.2 7,149,080 119.32 1.43%
2022-01-24 0 133.0 133.0 133.1 132.1 135.2 3,613,413 481,600,066 133.28 119.2 119.2 119.3 118.4 121.2 4,030,869 119.48 -1.48%
2022-01-21 0 135.0 134.9 135.0 133.4 138.9 9,687,066 1,310,115,442 135.24 121.0 120.9 121.0 119.6 124.5 10,806,207 121.24 -0.74%
2022-01-20 0 136.0 135.9 136.0 130.4 136.5 8,414,230 1,123,995,238 133.58 121.9 121.8 121.9 116.9 122.4 9,386,321 119.75 2.10%
2022-01-19 0 133.2 133.1 133.2 132.8 139.4 5,177,620 693,638,436 133.97 119.4 119.3 119.4 119.0 125.0 5,775,788 120.09 -3.13%
2022-01-18 0 137.5 137.5 137.6 134.7 137.9 4,349,587 594,094,737 136.59 123.3 123.3 123.3 120.7 123.6 4,852,092 122.44 -0.29%
2022-01-17 0 137.9 137.7 137.9 134.8 140.7 4,312,360 591,950,522 137.27 123.6 123.4 123.6 120.8 126.1 4,810,565 123.05 -1.08%
2022-01-14 0 139.4 139.3 139.4 138.8 143.2 4,968,163 695,809,784 140.05 125.0 124.9 125.0 124.4 128.4 5,542,132 125.55 -1.48%
2022-01-13 0 141.5 141.4 141.5 139.2 142.6 5,369,357 756,101,279 140.82 126.8 126.8 126.8 124.8 127.8 5,989,676 126.23 -0.49%
2022-01-12 0 142.2 142.2 142.3 140.2 144.6 5,814,048 826,809,053 142.21 127.5 127.5 127.6 125.7 129.6 6,485,742 127.48 -0.28%
2022-01-11 0 142.6 142.6 142.7 139.2 145.5 10,824,982 1,542,989,983 142.54 127.8 127.8 127.9 124.8 130.4 12,075,586 127.78 2.59%
2022-01-10 0 139.0 139.0 139.1 136.2 146.8 10,029,001 1,411,268,164 140.72 124.6 124.6 124.7 122.1 131.6 11,187,646 126.15 -5.12%
2022-01-07 0 146.5 146.3 146.5 145.1 156.0 7,263,185 1,074,120,260 147.89 131.3 131.1 131.3 130.1 139.8 8,102,297 132.57 -3.49%
2022-01-06 0 151.8 151.6 151.8 147.0 152.0 2,914,622 436,428,550 149.74 136.1 135.9 136.1 131.8 136.3 3,251,347 134.23 1.34%
2022-01-05 0 149.8 149.6 149.8 148.9 155.0 2,456,915 370,369,625 150.75 134.3 134.1 134.3 133.5 138.9 2,740,761 135.13 -1.38%
2022-01-04 0 151.9 151.9 152.0 151.3 162.2 3,617,057 558,746,345 154.48 136.2 136.2 136.3 135.6 145.4 4,034,934 138.48 -3.62%
2022-01-03 0 157.6 157.3 157.6 155.3 161.2 2,056,746 324,664,113 157.85 141.3 141.0 141.3 139.2 144.5 2,294,361 141.51 1.55%
2021-12-31 0 155.2 155.1 155.2 153.5 156.2 1,328,647 206,274,535 155.25 139.1 139.0 139.1 137.6 140.0 1,482,145 139.17 0.19%
2021-12-30 0 154.9 154.9 155.2 152.9 155.8 2,217,763 342,778,997 154.56 138.9 138.9 139.1 137.1 139.7 2,473,980 138.55 1.77%
2021-12-29 0 152.2 152.2 152.3 151.3 153.6 1,345,838 204,802,638 152.17 136.4 136.4 136.5 135.6 137.7 1,501,322 136.41 0.07%
2021-12-28 0 152.1 152.1 152.2 151.2 156.6 3,606,897 550,147,431 152.53 136.3 136.3 136.4 135.5 140.4 4,023,600 136.73 -1.74%
2021-12-24 0 154.8 154.5 154.8 152.8 157.4 972,730 150,416,030 154.63 138.8 138.5 138.8 137.0 141.1 1,085,109 138.62 0.98%
2021-12-23 0 153.3 153.1 153.3 152.1 156.9 2,796,368 429,231,137 153.50 137.4 137.2 137.4 136.3 140.7 3,119,431 137.60 -0.07%
2021-12-22 0 153.4 153.4 153.5 152.2 156.4 2,590,681 397,398,144 153.40 137.5 137.5 137.6 136.4 140.2 2,889,981 137.51 -0.45%
2021-12-21 0 154.1 154.0 154.1 151.3 156.8 3,201,263 491,048,193 153.39 138.1 138.1 138.1 135.6 140.6 3,571,103 137.51 0.26%
2021-12-20 0 153.7 153.7 153.8 152.6 157.2 3,262,415 504,363,813 154.60 137.8 137.8 137.9 136.8 140.9 3,639,320 138.59 -1.73%
2021-12-17 0 156.4 156.3 156.4 156.3 165.5 4,692,418 745,647,951 158.90 140.2 140.1 140.2 140.1 148.4 5,234,530 142.45 -5.61%
2021-12-16 0 165.7 165.5 165.7 161.2 166.4 3,574,495 583,750,524 163.31 148.5 148.4 148.5 144.5 149.2 3,987,454 146.40 1.97%
2021-12-15 0 162.5 162.5 162.6 161.0 165.2 3,157,451 515,848,888 163.38 145.7 145.7 145.8 144.3 148.1 3,522,230 146.46 -0.61%
2021-12-14 0 163.5 163.5 163.8 163.1 168.3 2,246,682 369,073,436 164.27 146.6 146.6 146.8 146.2 150.9 2,506,240 147.26 -2.62%
2021-12-13 0 167.9 167.9 168.0 167.5 171.5 2,160,952 365,401,798 169.09 150.5 150.5 150.6 150.2 153.7 2,410,606 151.58 0.66%
2021-12-10 0 166.8 166.8 166.9 166.6 171.0 1,663,897 279,122,986 167.75 149.5 149.5 149.6 149.3 153.3 1,856,126 150.38 -2.17%
2021-12-09 0 170.5 170.4 170.5 167.2 170.9 3,174,529 538,342,836 169.58 152.8 152.8 152.8 149.9 153.2 3,541,281 152.02 1.85%
2021-12-08 0 167.4 167.3 167.4 165.0 168.8 2,211,277 369,715,650 167.20 150.1 150.0 150.1 147.9 151.3 2,466,745 149.88 1.09%
2021-12-07 0 165.6 165.6 165.8 163.0 167.7 2,558,394 422,771,865 165.25 148.4 148.4 148.6 146.1 150.3 2,853,964 148.13 -0.06%
2021-12-06 0 165.7 165.7 165.8 165.2 173.0 3,386,811 569,109,220 168.04 148.5 148.5 148.6 148.1 155.1 3,778,087 150.63 -3.55%
2021-12-03 0 171.8 171.7 171.8 169.3 173.0 5,425,703 930,568,144 171.51 154.0 153.9 154.0 151.8 155.1 6,052,531 153.75 2.51%
2021-12-02 0 167.6 167.5 167.6 166.2 168.9 3,536,242 592,402,310 167.52 150.2 150.2 150.2 149.0 151.4 3,944,782 150.17 0.18%
2021-12-01 0 167.3 167.3 167.4 164.1 170.1 5,858,804 982,672,996 167.73 150.0 150.0 150.1 147.1 152.5 6,535,668 150.36 3.98%
2021-11-30 0 160.9 160.9 161.0 159.1 164.3 5,497,562 886,870,759 161.32 144.2 144.2 144.3 142.6 147.3 6,132,692 144.61 -2.31%
2021-11-29 0 164.7 164.6 164.7 161.1 166.5 2,235,605 367,229,208 164.26 147.6 147.6 147.6 144.4 149.3 2,493,883 147.25 1.23%
2021-11-26 0 162.7 162.6 162.7 160.2 165.5 2,474,543 401,084,041 162.08 145.9 145.8 145.9 143.6 148.4 2,760,426 145.30 -1.81%
2021-11-25 0 165.7 165.6 165.7 164.2 166.4 2,153,429 355,514,364 165.09 148.5 148.4 148.5 147.2 149.2 2,402,213 147.99 0.49%
2021-11-24 0 164.9 164.8 164.9 163.6 168.5 2,760,950 456,428,067 165.32 147.8 147.7 147.8 146.7 151.0 3,079,921 148.19 -0.78%
2021-11-23 0 166.2 166.2 166.3 164.4 169.3 2,903,110 482,332,489 166.14 149.0 149.0 149.1 147.4 151.8 3,238,505 148.94 -3.37%
2021-11-22 0 172.0 171.9 172.0 169.8 172.3 1,479,332 253,565,904 171.41 154.2 154.1 154.2 152.2 154.5 1,650,238 153.65 0.94%
2021-11-19 0 170.4 169.9 170.4 169.5 173.6 2,715,411 462,980,602 170.50 152.8 152.3 152.8 151.9 155.6 3,029,121 152.84 -1.67%
2021-11-18 0 173.3 173.2 173.3 168.5 174.5 3,937,347 679,103,261 172.48 155.4 155.3 155.4 151.0 156.4 4,392,226 154.61 1.46%
2021-11-17 0 170.8 170.7 170.8 166.1 171.4 4,957,812 838,757,179 169.18 153.1 153.0 153.1 148.9 153.6 5,530,585 151.66 3.64%
2021-11-16 0 164.8 164.8 165.1 164.0 169.6 3,244,721 536,164,397 165.24 147.7 147.7 148.0 147.0 152.0 3,619,582 148.13 -2.54%
2021-11-15 0 169.1 169.0 169.1 163.7 169.7 3,154,336 529,586,074 167.89 151.6 151.5 151.6 146.7 152.1 3,518,755 150.50 3.24%
2021-11-12 0 163.8 163.8 164.0 163.1 166.5 2,895,839 476,606,892 164.58 146.8 146.8 147.0 146.2 149.3 3,230,394 147.54 -0.49%
2021-11-11 0 164.6 164.6 164.8 161.5 166.5 3,419,126 559,462,197 163.63 147.6 147.6 147.7 144.8 149.3 3,814,136 146.68 -2.02%
2021-11-10 0 168.0 167.2 168.0 161.3 168.0 4,836,474 798,462,284 165.09 150.6 149.9 150.6 144.6 150.6 5,395,229 147.99 4.22%
2021-11-09 0 161.2 161.0 161.2 156.3 162.3 2,748,705 436,587,882 158.83 144.5 144.3 144.5 140.1 145.5 3,066,261 142.38 2.35%
2021-11-08 0 157.5 157.5 157.6 156.4 161.5 2,270,177 358,823,466 158.06 141.2 141.2 141.3 140.2 144.8 2,532,449 141.69 -1.01%
2021-11-05 0 159.1 159.0 159.1 156.7 160.3 1,789,842 284,397,350 158.90 142.6 142.5 142.6 140.5 143.7 1,996,621 142.44 0.19%
2021-11-04 0 158.8 158.4 158.8 156.2 159.8 2,155,887 339,676,540 157.56 142.4 142.0 142.4 140.0 143.3 2,404,955 141.24 -0.06%
2021-11-03 0 158.9 158.9 159.0 157.2 163.8 2,247,574 356,150,454 158.46 142.4 142.4 142.5 140.9 146.8 2,507,235 142.05 -1.37%
2021-11-02 0 161.1 161.0 161.1 160.2 165.8 3,034,288 493,129,417 162.52 144.4 144.3 144.4 143.6 148.6 3,384,838 145.69 0.12%
2021-11-01 0 160.9 160.8 160.9 157.0 161.5 1,447,467 230,644,828 159.34 144.2 144.1 144.2 140.7 144.8 1,614,692 142.84 0.50%
2021-10-29 0 160.1 160.0 160.1 157.0 160.3 3,856,058 612,637,666 158.88 143.5 143.4 143.5 140.7 143.7 4,301,546 142.42 -0.31%
2021-10-28 0 160.6 160.5 160.6 158.1 162.3 2,762,523 443,399,851 160.51 144.0 143.9 144.0 141.7 145.5 3,081,676 143.88 0.12%
2021-10-27 0 160.4 160.3 160.4 156.9 164.0 3,196,362 513,823,656 160.75 143.8 143.7 143.8 140.7 147.0 3,565,636 144.10 -1.84%
2021-10-26 0 163.4 163.4 163.5 160.1 163.8 2,963,023 481,316,133 162.44 146.5 146.5 146.6 143.5 146.8 3,305,339 145.62 2.64%
2021-10-25 0 159.2 159.2 159.6 156.3 160.8 2,283,932 363,936,358 159.35 142.7 142.7 143.1 140.1 144.1 2,547,793 142.84 2.18%
2021-10-22 0 155.8 155.7 155.8 154.6 158.5 3,119,711 486,261,493 155.87 139.7 139.6 139.7 138.6 142.1 3,480,129 139.73 0.84%
2021-10-21 0 154.5 154.4 154.5 153.2 162.8 4,637,623 727,986,947 156.97 138.5 138.4 138.5 137.3 145.9 5,173,405 140.72 -4.04%
2021-10-20 0 161.0 160.9 161.0 158.0 163.6 2,700,719 433,375,698 160.47 144.3 144.2 144.3 141.6 146.7 3,012,732 143.85 -0.12%
2021-10-19 0 161.2 161.1 161.2 157.9 164.8 2,842,608 459,704,001 161.72 144.5 144.4 144.5 141.5 147.7 3,171,013 144.97 3.60%
2021-10-18 0 155.6 155.6 155.7 151.8 155.9 3,964,739 609,764,640 153.80 139.5 139.5 139.6 136.1 139.8 4,422,783 137.87 0.00%
2021-10-15 0 155.6 155.6 155.7 146.5 156.3 5,929,311 904,872,927 152.61 139.5 139.5 139.6 131.3 140.1 6,614,321 136.81 4.71%
2021-10-12 0 148.6 148.5 148.6 147.4 150.0 3,497,756 519,723,007 148.59 133.2 133.1 133.2 132.1 134.5 3,901,850 133.20 0.47%
2021-10-11 0 147.9 147.9 148.0 147.3 152.0 3,791,198 563,501,994 148.63 132.6 132.6 132.7 132.0 136.3 4,229,193 133.24 -1.92%
2021-10-08 0 150.8 150.7 150.8 148.1 152.8 3,976,216 599,565,991 150.79 135.2 135.1 135.2 132.8 137.0 4,435,586 135.17 -0.59%
2021-10-07 0 151.7 151.7 151.8 151.3 156.8 3,138,653 478,621,139 152.49 136.0 136.0 136.1 135.6 140.6 3,501,260 136.70 -2.07%
2021-10-06 0 154.9 154.9 155.0 154.0 159.0 5,306,204 831,828,854 156.77 138.9 138.9 138.9 138.1 142.5 5,919,227 140.53 -1.71%
2021-10-05 0 157.6 157.5 157.6 154.1 158.8 4,429,277 695,235,663 156.96 141.3 141.2 141.3 138.1 142.4 4,940,989 140.71 1.48%
2021-10-04 0 155.3 155.3 155.4 151.0 157.5 3,446,577 531,695,255 154.27 139.2 139.2 139.3 135.4 141.2 3,844,758 138.29 0.13%
2021-09-30 0 155.1 155.0 155.1 152.6 158.5 4,477,404 692,088,313 154.57 139.0 138.9 139.0 136.8 142.1 4,994,676 138.57 -0.13%
2021-09-29 0 155.3 155.3 155.4 151.0 156.0 3,903,516 599,896,316 153.68 139.2 139.2 139.3 135.4 139.8 4,354,487 137.77 1.50%
2021-09-28 0 153.0 153.0 153.2 151.0 154.8 4,903,339 753,581,086 153.69 137.2 137.2 137.3 135.4 138.8 5,469,819 137.77 -1.61%
2021-09-27 0 155.5 155.5 155.6 153.9 159.1 2,842,760 442,948,804 155.82 139.4 139.4 139.5 138.0 142.6 3,171,182 139.68 -2.20%
2021-09-24 0 159.0 158.8 159.0 157.0 161.9 3,368,082 536,263,539 159.22 142.5 142.4 142.5 140.7 145.1 3,757,195 142.73 -0.13%
2021-09-23 0 159.2 159.2 159.3 156.6 160.0 3,057,811 484,597,369 158.48 142.7 142.7 142.8 140.4 143.4 3,411,078 142.07 0.57%
2021-09-21 0 158.3 158.3 158.4 155.2 159.9 2,356,018 371,681,619 157.76 141.9 141.9 142.0 139.1 143.3 2,628,207 141.42 -0.88%
2021-09-20 0 159.7 159.6 159.7 157.7 162.0 1,971,995 314,176,782 159.32 143.2 143.1 143.2 141.4 145.2 2,199,818 142.82 -0.31%
2021-09-17 0 160.2 160.2 160.3 158.0 160.2 6,396,788 1,020,885,391 159.59 143.6 143.6 143.7 141.6 143.6 7,135,805 143.07 -0.80%
2021-09-16 0 161.5 161.4 161.5 159.5 164.9 2,344,749 378,593,146 161.46 144.8 144.7 144.8 143.0 147.8 2,615,637 144.74 -1.10%
2021-09-15 0 163.3 163.2 163.3 162.6 166.5 4,013,468 657,705,545 163.87 146.4 146.3 146.4 145.8 149.3 4,477,142 146.90 -2.10%
2021-09-14 0 166.8 166.3 166.8 165.5 169.3 1,974,179 330,130,022 167.22 149.5 149.1 149.5 148.4 151.8 2,202,255 149.91 -0.95%
2021-09-13 0 168.4 168.4 168.5 165.5 169.3 2,806,299 470,435,432 167.64 151.0 151.0 151.0 148.4 151.8 3,130,509 150.27 0.66%
2021-09-10 0 167.3 167.2 167.3 164.7 168.2 1,638,914 273,387,795 166.81 150.0 149.9 150.0 147.6 150.8 1,828,257 149.53 0.72%
2021-09-09 0 166.1 166.1 166.2 164.3 167.8 3,223,774 534,189,925 165.70 148.9 148.9 149.0 147.3 150.4 3,596,215 148.54 0.79%
2021-09-08 0 164.8 164.7 164.8 163.6 172.9 5,523,762 914,439,819 165.55 147.7 147.6 147.7 146.7 155.0 6,161,919 148.40 -5.18%
2021-09-07 0 173.8 173.7 173.8 173.0 176.5 1,691,138 295,443,234 174.70 155.8 155.7 155.8 155.1 158.2 1,886,514 156.61 -0.34%
2021-09-06 0 174.4 174.4 174.5 170.5 175.6 4,439,640 771,018,372 173.67 156.3 156.3 156.4 152.8 157.4 4,952,549 155.68 0.29%
2021-09-03 0 173.9 173.4 173.9 170.3 178.0 6,352,877 1,102,031,110 173.47 155.9 155.4 155.9 152.7 159.6 7,086,821 155.50 1.40%
2021-09-02 0 171.5 171.5 171.6 169.0 173.5 3,192,053 545,958,165 171.04 153.7 153.7 153.8 151.5 155.5 3,560,829 153.32 0.88%
2021-09-01 0 170.0 169.9 170.0 165.9 172.7 3,604,533 611,068,905 169.53 152.4 152.3 152.4 148.7 154.8 4,020,963 151.97 -1.45%
2021-08-31 0 172.5 172.5 173.0 169.2 175.0 3,841,520 663,714,672 172.77 154.6 154.6 155.1 151.7 156.9 4,285,329 154.88 0.91%
2021-08-30 0 171.8 171.8 171.9 167.9 173.4 2,482,199 425,125,264 171.27 153.2 153.2 153.3 149.8 154.7 2,782,734 152.77 1.60%
2021-08-27 0 169.1 169.0 169.1 164.6 170.3 3,806,791 636,536,350 167.21 150.8 150.7 150.8 146.8 151.9 4,267,702 149.15 2.67%
2021-08-26 0 164.7 164.7 164.8 162.5 166.5 2,624,061 431,348,922 164.38 146.9 146.9 147.0 145.0 148.5 2,941,772 146.63 -0.54%
2021-08-25 0 165.6 165.6 165.8 164.4 170.1 3,823,165 635,864,629 166.32 147.7 147.7 147.9 146.6 151.7 4,286,059 148.36 -0.84%
2021-08-24 0 167.0 167.0 167.1 162.2 171.3 5,727,908 960,063,315 167.61 149.0 149.0 149.1 144.7 152.8 6,421,421 149.51 0.12%
2021-08-23 0 166.8 166.8 167.0 164.0 168.6 3,246,524 540,596,286 166.52 148.8 148.8 149.0 146.3 150.4 3,639,600 148.53 3.35%
2021-08-20 0 161.4 161.4 161.6 160.6 166.8 7,791,865 1,266,426,881 162.53 144.0 144.0 144.1 143.3 148.8 8,735,274 144.98 -2.65%
2021-08-19 0 165.8 165.8 165.9 160.3 168.9 6,235,547 1,027,548,918 164.79 147.9 147.9 148.0 143.0 150.7 6,990,523 146.99 1.28%
2021-08-18 0 163.7 163.7 163.8 162.5 172.3 8,261,051 1,366,211,065 165.38 146.0 146.0 146.1 145.0 153.7 9,261,267 147.52 -5.27%
2021-08-17 0 172.8 172.7 172.8 168.5 180.0 11,071,290 1,943,335,179 175.53 154.1 154.0 154.1 150.3 160.6 12,411,759 156.57 0.52%
2021-08-16 0 171.9 171.8 171.9 166.6 171.9 7,459,100 1,263,091,053 169.34 153.3 153.2 153.3 148.6 153.3 8,362,219 151.05 3.68%
2021-08-13 0 165.8 165.7 165.8 160.6 166.7 6,276,184 1,032,194,649 164.46 147.9 147.8 147.9 143.3 148.7 7,036,080 146.70 2.47%
2021-08-12 0 161.8 161.8 161.9 150.4 162.0 10,726,766 1,695,133,331 158.03 144.3 144.3 144.4 134.2 144.5 12,025,521 140.96 11.59%
2021-08-11 0 145.0 145.0 145.1 142.5 146.5 5,584,646 809,149,087 144.89 129.3 129.3 129.4 127.1 130.7 6,260,813 129.24 -0.21%
2021-08-10 0 145.3 145.2 145.3 143.0 147.0 3,339,649 483,935,713 144.91 129.6 129.5 129.6 127.6 131.1 3,744,001 129.26 -1.69%
2021-08-09 0 147.8 147.7 147.8 146.3 150.4 2,693,275 399,321,514 148.27 131.8 131.7 131.8 130.5 134.2 3,019,366 132.25 0.89%
2021-08-06 0 146.5 146.4 146.5 146.1 149.5 4,548,025 669,533,636 147.21 130.7 130.6 130.7 130.3 133.4 5,098,682 131.32 -1.55%
2021-08-05 0 148.8 148.8 149.4 146.5 149.8 3,840,147 570,287,841 148.51 132.7 132.7 133.3 130.7 133.6 4,305,097 132.47 0.40%
2021-08-04 0 148.2 148.1 148.2 142.5 149.0 7,189,188 1,051,715,395 146.29 132.2 132.1 132.2 127.1 132.9 8,059,627 130.49 4.00%
2021-08-03 0 142.5 142.3 142.5 140.5 146.6 4,144,843 591,605,221 142.73 127.1 126.9 127.1 125.3 130.8 4,646,684 127.32 0.00%
2021-08-02 0 142.5 142.4 142.5 139.6 143.0 3,317,909 469,689,742 141.56 127.1 127.0 127.1 124.5 127.6 3,719,628 126.27 2.59%
2021-07-30 0 138.9 138.9 139.1 135.4 140.0 4,070,186 564,113,287 138.60 123.9 123.9 124.1 120.8 124.9 4,562,988 123.63 2.21%
2021-07-29 0 135.9 135.8 135.9 133.3 137.3 4,831,832 657,188,426 136.01 121.2 121.1 121.2 118.9 122.5 5,416,851 121.32 -0.44%
2021-07-28 0 136.5 136.4 136.5 131.3 137.6 5,524,711 745,469,287 134.93 121.8 121.7 121.8 117.1 122.7 6,193,621 120.36 4.60%
2021-07-27 0 130.5 130.3 130.5 129.0 141.0 7,721,310 1,031,679,306 133.61 116.4 116.2 116.4 115.1 125.8 8,656,176 119.18 -0.91%
2021-07-26 0 131.7 131.6 131.7 131.6 134.6 2,860,197 379,545,653 132.70 117.5 117.4 117.5 117.4 120.1 3,206,498 118.37 -1.35%
2021-07-23 0 133.5 133.4 133.5 133.0 138.2 1,763,532 237,127,195 134.46 119.1 119.0 119.1 118.6 123.3 1,977,054 119.94 -2.41%
2021-07-22 0 136.8 136.5 136.8 130.0 137.1 4,017,378 540,541,010 134.55 122.0 121.8 122.0 116.0 122.3 4,503,786 120.02 5.23%
2021-07-21 0 130.0 129.9 130.0 129.2 133.1 2,613,424 340,353,796 130.23 116.0 115.9 116.0 115.2 118.7 2,929,847 116.17 -1.22%
2021-07-20 0 131.6 131.5 131.6 131.0 134.1 1,105,581 146,183,901 132.22 117.4 117.3 117.4 116.9 119.6 1,239,440 117.94 -1.05%
2021-07-19 0 133.0 133.0 133.1 131.5 135.9 2,068,814 275,651,826 133.24 118.6 118.6 118.7 117.3 121.2 2,319,298 118.85 -1.48%
2021-07-16 0 135.0 135.0 135.4 133.4 135.9 3,031,693 409,039,949 134.92 120.4 120.4 120.8 119.0 121.2 3,398,759 120.35 0.45%
2021-07-15 0 134.4 134.3 134.4 133.7 135.8 2,712,041 365,278,728 134.69 119.9 119.8 119.9 119.3 121.1 3,040,404 120.14 0.30%
2021-07-14 0 134.0 133.8 134.0 133.6 136.4 1,862,218 250,534,168 134.54 119.5 119.3 119.5 119.2 121.7 2,087,688 120.01 -1.33%
2021-07-13 0 135.8 135.6 135.8 135.2 136.9 2,078,133 283,032,961 136.20 121.1 121.0 121.1 120.6 122.1 2,329,745 121.49 0.37%
2021-07-12 0 135.3 135.2 135.4 132.6 135.9 1,846,047 248,639,202 134.69 120.7 120.6 120.8 118.3 121.2 2,069,559 120.14 3.05%
2021-07-09 0 131.3 131.3 131.4 128.8 132.7 3,735,430 491,175,637 131.49 117.1 117.1 117.2 114.9 118.4 4,187,701 117.29 2.02%
2021-07-08 0 128.7 128.6 128.7 128.5 135.1 4,058,085 527,705,979 130.04 114.8 114.7 114.8 114.6 120.5 4,549,422 115.99 -3.96%
2021-07-07 0 134.0 134.0 134.1 132.3 134.7 2,226,881 298,012,091 133.82 119.5 119.5 119.6 118.0 120.2 2,496,503 119.37 0.60%
2021-07-06 0 133.2 133.2 133.5 133.1 136.9 2,029,261 271,996,426 134.04 118.8 118.8 119.1 118.7 122.1 2,274,956 119.56 -1.70%
2021-07-05 0 135.5 135.4 135.5 132.7 136.3 1,739,360 235,313,974 135.29 120.9 120.8 120.9 118.4 121.6 1,949,955 120.68 1.27%
2021-07-02 0 133.8 133.7 133.8 132.4 136.5 2,942,676 394,199,215 133.96 119.3 119.3 119.3 118.1 121.8 3,298,964 119.49 -1.33%
2021-06-30 0 135.6 135.6 135.7 134.8 137.4 1,828,264 248,580,020 135.97 121.0 121.0 121.0 120.2 122.6 2,049,623 121.28 0.52%
2021-06-29 0 134.9 134.9 135.1 133.3 137.4 2,062,719 278,147,112 134.84 120.3 120.3 120.5 118.9 122.6 2,312,465 120.28 -0.74%
2021-06-28 0 135.9 135.8 135.9 134.5 138.0 1,895,638 257,470,228 135.82 121.2 121.1 121.2 120.0 123.1 2,125,154 121.15 -0.59%
2021-06-25 0 136.7 136.7 136.8 133.0 137.9 3,667,435 499,817,357 136.29 121.9 121.9 122.0 118.6 123.0 4,111,474 121.57 3.33%
2021-06-24 0 132.3 132.2 132.3 128.3 134.9 5,439,337 710,760,924 130.67 118.0 117.9 118.0 114.4 120.3 6,097,911 116.56 -2.00%
2021-06-23 0 135.0 134.9 135.0 134.2 137.1 2,085,687 282,025,003 135.22 120.4 120.3 120.4 119.7 122.3 2,338,214 120.62 -0.59%
2021-06-22 0 135.8 135.3 135.8 134.0 136.8 4,116,814 558,046,894 135.55 121.1 120.7 121.1 119.5 122.0 4,615,262 120.91 2.88%
2021-06-21 0 132.0 131.9 132.0 131.7 138.4 3,881,827 519,194,951 133.75 117.7 117.7 117.7 117.5 123.5 4,351,823 119.31 -4.76%
2021-06-18 0 138.6 138.5 138.6 137.2 140.9 4,434,085 615,201,806 138.74 123.6 123.5 123.6 122.4 125.7 4,970,947 123.76 0.95%
2021-06-17 0 137.3 137.2 137.3 133.5 138.2 3,108,087 424,219,321 136.49 122.5 122.4 122.5 119.1 123.3 3,484,402 121.75 0.59%
2021-06-16 0 136.5 136.4 136.5 135.5 137.8 2,144,141 293,133,806 136.71 121.8 121.7 121.8 120.9 122.9 2,403,745 121.95 0.52%
2021-06-15 0 135.8 135.8 135.9 133.3 140.5 3,799,799 516,055,649 135.81 121.1 121.1 121.2 118.9 125.3 4,259,864 121.14 -3.48%
2021-06-11 0 140.7 140.7 140.8 136.4 141.5 3,409,891 476,551,986 139.76 125.5 125.5 125.6 121.7 126.2 3,822,747 124.66 3.00%
2021-06-10 0 136.6 136.6 136.7 134.7 137.8 3,171,443 433,679,262 136.75 121.8 121.8 121.9 120.2 122.9 3,555,429 121.98 0.66%
2021-06-09 0 135.7 135.6 135.7 133.8 136.7 3,198,287 432,909,235 135.36 121.0 121.0 121.0 119.3 121.9 3,585,523 120.74 -0.37%
2021-06-08 0 136.2 136.0 136.2 132.6 138.2 3,467,574 469,794,416 135.48 121.5 121.3 121.5 118.3 123.3 3,887,414 120.85 0.37%
2021-06-07 0 135.7 135.6 135.7 131.9 137.0 5,104,942 689,619,384 135.09 121.0 121.0 121.0 117.7 122.2 5,723,028 120.50 0.07%
2021-06-04 0 135.6 135.6 135.7 131.6 136.6 7,431,610 1,003,852,110 135.08 121.0 121.0 121.0 117.4 121.8 8,331,400 120.49 -1.88%
2021-06-03 0 138.2 138.0 138.2 137.0 142.0 3,914,250 542,073,026 138.49 123.3 123.1 123.3 122.2 126.7 4,388,172 123.53 -1.78%
2021-06-02 0 140.7 140.6 140.7 140.1 146.0 3,378,133 480,689,074 142.29 125.5 125.4 125.5 125.0 130.2 3,787,144 126.93 -3.03%
2021-06-01 0 145.1 145.1 145.3 142.5 145.6 2,691,271 387,899,463 144.13 129.4 129.4 129.6 127.1 129.9 3,017,120 128.57 1.26%
2021-05-31 0 143.3 143.2 143.3 142.0 147.7 2,799,200 401,406,047 143.40 127.8 127.7 127.8 126.7 131.7 3,138,116 127.91 -2.05%
2021-05-28 0 146.3 146.3 146.4 145.1 148.4 3,790,680 555,294,832 146.49 130.5 130.5 130.6 129.4 132.4 4,249,641 130.67 -0.20%
2021-05-27 0 146.6 146.1 146.6 143.5 146.9 4,640,610 676,779,302 145.84 130.8 130.3 130.8 128.0 131.0 5,202,477 130.09 1.59%
2021-05-26 0 144.3 144.0 144.4 140.4 144.4 3,340,379 477,680,274 143.00 128.7 128.4 128.8 125.2 128.8 3,744,819 127.56 1.76%
2021-05-25 0 141.8 141.6 141.8 137.5 141.9 4,657,530 651,681,204 139.92 126.5 126.3 126.5 122.7 126.6 5,221,446 124.81 1.00%
2021-05-24 0 140.4 140.3 140.4 135.9 140.9 4,974,948 693,957,431 139.49 125.2 125.1 125.2 121.2 125.7 5,577,295 124.43 3.31%
2021-05-21 0 135.9 135.9 136.0 131.2 136.9 5,967,216 801,344,954 134.29 121.2 121.2 121.3 117.0 122.1 6,689,703 119.79 0.97%
2021-05-20 0 134.6 134.5 134.6 130.9 136.3 6,295,188 842,490,838 133.83 120.1 120.0 120.1 116.8 121.6 7,057,385 119.38 -1.23%
2021-05-18 0 137.1 137.0 137.1 134.5 137.4 3,398,883 462,853,001 136.18 121.6 121.5 121.6 119.3 121.8 3,833,334 120.74 1.93%
2021-05-17 0 134.5 134.5 134.6 133.5 138.0 6,637,405 900,707,475 135.70 119.3 119.3 119.3 118.4 122.4 7,485,809 120.32 -2.82%
2021-05-14 0 138.4 138.2 138.4 134.5 138.9 7,440,229 1,019,784,422 137.06 122.7 122.5 122.7 119.3 123.2 8,391,251 121.53 2.90%
2021-05-13 0 134.5 134.4 134.6 133.4 144.4 8,447,312 1,158,098,726 137.10 119.3 119.2 119.3 118.3 128.0 9,527,061 121.56 -9.49%
2021-05-12 0 148.6 148.3 148.6 144.9 148.6 3,586,771 526,841,468 146.88 131.8 131.5 131.8 128.5 131.8 4,045,238 130.24 1.50%
2021-05-11 0 146.4 146.3 146.4 144.2 150.0 5,678,491 835,008,810 147.05 129.8 129.7 129.8 127.9 133.0 6,404,325 130.38 -2.47%
2021-05-10 0 150.1 150.0 150.1 148.7 152.1 3,505,042 525,529,150 149.94 133.1 133.0 133.1 131.8 134.9 3,953,062 132.94 0.54%
2021-05-07 0 149.3 149.3 149.4 147.4 153.4 3,832,499 576,465,385 150.42 132.4 132.4 132.5 130.7 136.0 4,322,375 133.37 1.63%
2021-05-06 0 146.9 146.9 147.0 143.3 147.8 4,652,574 679,028,911 145.95 130.3 130.3 130.3 127.1 131.0 5,247,274 129.41 3.16%
2021-05-05 0 142.4 142.2 142.4 140.6 144.6 1,921,409 273,321,486 142.25 126.3 126.1 126.3 124.7 128.2 2,167,007 126.13 -1.11%
2021-05-04 0 144.0 144.0 144.1 141.0 144.8 1,592,122 228,222,223 143.34 127.7 127.7 127.8 125.0 128.4 1,795,630 127.10 1.91%
2021-05-03 0 141.3 141.0 141.3 140.1 144.5 2,239,855 317,258,875 141.64 125.3 125.0 125.3 124.2 128.1 2,526,157 125.59 -0.21%
2021-04-30 0 141.6 141.6 141.9 140.0 144.7 3,721,098 528,131,901 141.93 125.6 125.6 125.8 124.1 128.3 4,196,735 125.84 -3.21%
2021-04-29 0 146.3 146.2 146.3 143.9 146.5 2,700,128 393,336,938 145.67 129.7 129.6 129.7 127.6 129.9 3,045,263 129.16 2.31%
2021-04-28 0 143.0 143.0 143.1 141.2 143.9 2,113,828 301,705,235 142.73 126.8 126.8 126.9 125.2 127.6 2,384,021 126.55 0.07%
2021-04-27 0 142.9 142.9 143.0 141.0 144.6 3,378,880 482,992,693 142.94 126.7 126.7 126.8 125.0 128.2 3,810,774 126.74 -0.69%
2021-04-26 0 143.9 143.9 144.0 143.1 146.5 1,820,270 262,920,241 144.44 127.6 127.6 127.7 126.9 129.9 2,052,940 128.07 -1.37%
2021-04-23 0 145.9 145.9 146.0 141.8 147.4 3,169,022 459,016,252 144.84 129.4 129.4 129.5 125.7 130.7 3,574,092 128.43 2.53%
2021-04-22 0 142.3 142.2 142.3 140.0 145.0 4,634,315 659,041,653 142.21 126.2 126.1 126.2 124.1 128.6 5,226,681 126.09 2.30%
2021-04-21 0 139.1 139.1 139.8 138.1 141.0 3,636,953 508,095,042 139.70 123.3 123.3 124.0 122.4 125.0 4,101,834 123.87 -0.57%
2021-04-20 0 139.9 139.9 140.0 136.4 143.1 3,485,203 490,232,008 140.66 124.0 124.0 124.1 120.9 126.9 3,930,687 124.72 0.79%
2021-04-19 0 138.8 138.8 139.0 136.6 140.9 2,562,938 356,329,085 139.03 123.1 123.1 123.2 121.1 124.9 2,890,537 123.27 0.87%
2021-04-16 0 137.6 137.6 137.8 137.1 140.4 2,337,586 323,065,442 138.20 122.0 122.0 122.2 121.6 124.5 2,636,380 122.54 -0.72%
2021-04-15 0 138.6 138.6 138.8 136.5 139.4 2,474,901 341,905,435 138.15 122.9 122.9 123.1 121.0 123.6 2,791,247 122.49 -0.72%
2021-04-14 0 139.6 139.5 139.6 136.7 142.3 3,341,305 468,405,296 140.19 123.8 123.7 123.8 121.2 126.2 3,768,396 124.30 2.50%
2021-04-13 0 136.2 136.1 136.2 135.0 138.5 2,417,975 330,087,110 136.51 120.8 120.7 120.8 119.7 122.8 2,727,045 121.04 -0.22%
2021-04-12 0 136.5 136.4 136.5 136.0 140.2 3,376,670 464,022,401 137.42 121.0 120.9 121.0 120.6 124.3 3,808,281 121.85 -1.80%
2021-04-09 0 139.0 139.0 139.1 138.2 140.5 2,697,967 375,550,841 139.20 123.2 123.2 123.3 122.5 124.6 3,042,826 123.42 -1.70%
2021-04-08 0 141.4 141.4 141.5 133.0 142.4 4,431,317 619,874,725 139.88 125.4 125.4 125.5 117.9 126.3 4,997,735 124.03 5.60%
2021-04-07 0 133.9 133.9 134.0 131.0 135.5 4,973,065 664,130,278 133.55 118.7 118.7 118.8 116.2 120.1 5,608,730 118.41 -0.45%
2021-04-01 0 134.5 134.4 134.5 133.2 136.8 3,680,817 495,032,345 134.49 119.3 119.2 119.3 118.1 121.3 4,151,305 119.25 1.13%
2021-03-31 0 133.0 132.9 133.0 129.1 133.7 4,457,630 591,335,190 132.66 117.9 117.8 117.9 114.5 118.5 5,027,412 117.62 1.76%
2021-03-30 0 130.7 130.7 130.9 128.6 134.0 3,362,205 441,721,114 131.38 115.9 115.9 116.1 114.0 118.8 3,791,968 116.49 1.16%
2021-03-29 0 129.2 129.2 129.5 127.8 134.5 3,660,979 477,970,804 130.56 114.6 114.6 114.8 113.3 119.3 4,128,931 115.76 -1.37%
2021-03-26 0 131.0 131.0 131.2 127.7 134.3 3,995,486 526,975,052 131.89 116.2 116.2 116.3 113.2 119.1 4,506,196 116.94 3.48%
2021-03-25 0 126.6 126.6 126.7 120.1 128.2 4,105,199 513,839,351 125.17 112.3 112.3 112.3 106.5 113.7 4,629,932 110.98 2.10%
2021-03-24 0 124.0 124.0 124.1 122.6 125.5 3,649,615 452,793,742 124.07 109.9 109.9 110.0 108.7 111.3 4,116,115 110.01 -1.59%
2021-03-23 0 126.0 126.0 126.2 124.5 129.2 2,603,740 328,626,400 126.21 111.7 111.7 111.9 110.4 114.6 2,936,554 111.91 -0.24%
2021-03-22 0 126.3 126.3 126.4 124.6 128.8 4,335,417 550,944,390 127.08 112.0 112.0 112.1 110.5 114.2 4,889,577 112.68 -3.66%
2021-03-19 0 131.1 131.0 131.1 129.0 134.9 4,874,902 640,344,290 131.36 116.2 116.2 116.2 114.4 119.6 5,498,020 116.47 -2.31%
2021-03-18 0 134.2 134.2 134.3 132.0 136.1 3,792,411 508,380,331 134.05 119.0 119.0 119.1 117.0 120.7 4,277,163 118.86 -0.22%
2021-03-17 0 134.5 134.5 134.6 131.8 135.0 4,727,695 634,661,189 134.24 119.3 119.3 119.3 116.9 119.7 5,331,997 119.03 -0.37%
2021-03-16 0 135.0 134.9 135.0 127.7 135.3 3,870,124 516,877,600 133.56 119.7 119.6 119.7 113.2 120.0 4,364,810 118.42 5.22%
2021-03-15 0 128.3 128.2 128.3 125.0 129.9 3,320,847 425,408,686 128.10 113.8 113.7 113.8 110.8 115.2 3,745,323 113.58 0.47%
2021-03-12 0 127.7 127.6 127.7 124.0 130.7 5,530,262 710,309,365 128.44 113.2 113.1 113.2 109.9 115.9 6,237,149 113.88 0.47%
2021-03-11 0 127.1 127.0 127.1 122.4 127.8 4,297,149 541,626,751 126.04 112.7 112.6 112.7 108.5 113.3 4,846,418 111.76 6.01%
2021-03-10 0 119.9 119.9 120.0 118.0 123.5 3,919,711 469,755,223 119.84 106.3 106.3 106.4 104.6 109.5 4,420,735 106.26 -0.08%
2021-03-09 0 120.0 120.0 120.2 111.0 124.0 8,171,982 972,534,922 119.01 106.4 106.4 106.6 98.42 109.9 9,216,538 105.52 6.01%
2021-03-08 0 113.2 113.2 113.3 112.6 122.9 7,541,603 872,493,372 115.69 100.4 100.4 100.5 99.84 109.0 8,505,583 102.58 -3.74%
2021-03-05 0 117.6 117.6 117.8 112.4 121.5 14,181,373 1,672,469,648 117.93 104.3 104.3 104.4 99.66 107.7 15,994,059 104.57 -3.13%
2021-03-04 0 121.4 121.3 121.4 121.0 130.7 9,300,112 1,156,152,384 124.32 107.6 107.6 107.6 107.3 115.9 10,488,867 110.23 -5.23%
2021-03-03 0 128.1 128.0 128.1 124.7 128.2 2,698,597 342,229,517 126.82 113.6 113.5 113.6 110.6 113.7 3,043,536 112.44 1.51%
2021-03-02 0 126.2 126.2 126.3 124.0 127.5 5,379,013 677,300,065 125.92 111.9 111.9 112.0 109.9 113.0 6,066,567 111.64 3.61%
2021-03-01 0 121.8 121.8 122.1 119.4 123.0 3,233,093 392,606,211 121.43 108.0 108.0 108.3 105.9 109.1 3,646,352 107.67 2.87%
2021-02-26 0 118.4 118.3 118.4 117.4 122.5 4,921,099 585,942,677 119.07 105.0 104.9 105.0 104.1 108.6 5,550,122 105.57 -4.13%
2021-02-25 0 123.5 123.5 123.7 120.7 124.4 3,750,760 461,045,202 122.92 109.5 109.5 109.7 107.0 110.3 4,230,188 108.99 1.06%
2021-02-24 0 122.2 122.1 122.2 121.0 131.1 6,238,295 781,661,079 125.30 108.4 108.3 108.4 107.3 116.2 7,035,684 111.10 -4.75%
2021-02-23 0 128.3 128.3 128.4 122.5 131.2 4,512,726 578,345,932 128.16 113.8 113.8 113.8 108.6 116.3 5,089,550 113.63 3.63%
2021-02-22 0 123.8 123.8 123.9 123.6 132.0 3,220,309 409,794,485 127.25 109.8 109.8 109.9 109.6 117.0 3,631,934 112.83 -2.90%
2021-02-19 0 127.5 127.4 127.5 125.3 128.5 3,152,307 400,599,517 127.08 113.0 113.0 113.0 111.1 113.9 3,555,240 112.68 -0.86%
2021-02-18 0 128.6 128.6 128.7 126.6 131.0 3,920,845 504,972,149 128.79 114.0 114.0 114.1 112.3 116.2 4,422,014 114.20 -1.23%
2021-02-17 0 130.2 130.1 130.2 128.8 130.8 2,949,521 383,523,845 130.03 115.4 115.4 115.4 114.2 116.0 3,326,534 115.29 -0.15%
2021-02-16 0 130.4 130.3 130.4 125.3 132.0 4,246,715 548,731,756 129.21 115.6 115.5 115.6 111.1 117.0 4,789,537 114.57 5.25%
2021-02-11 0 123.9 123.5 123.9 121.5 124.2 1,191,633 146,604,188 123.03 109.9 109.5 109.9 107.7 110.1 1,343,949 109.08 0.16%
2021-02-10 0 123.7 123.7 123.9 121.6 124.4 4,003,657 492,770,864 123.08 109.7 109.7 109.9 107.8 110.3 4,515,411 109.13 0.73%
2021-02-09 0 122.8 122.8 123.0 122.3 125.0 2,924,600 359,987,230 123.09 108.9 108.9 109.1 108.4 110.8 3,298,427 109.14 -2.85%
2021-02-08 0 126.4 126.2 126.4 122.5 126.5 4,849,610 604,292,511 124.61 112.1 111.9 112.1 108.6 112.2 5,469,495 110.48 3.61%
2021-02-05 0 122.0 122.0 122.1 116.5 122.4 3,892,796 469,813,940 120.69 108.2 108.2 108.3 103.3 108.5 4,390,380 107.01 4.18%
2021-02-04 0 117.1 117.0 117.1 116.0 118.3 6,067,539 710,196,113 117.05 103.8 103.7 103.8 102.9 104.9 6,843,102 103.78 0.26%
2021-02-03 0 116.8 116.8 116.9 115.4 120.0 5,410,751 634,541,192 117.27 103.6 103.6 103.7 102.3 106.4 6,102,362 103.98 -2.67%
2021-02-02 0 120.0 119.9 120.0 119.1 123.6 6,070,415 733,855,645 120.89 106.4 106.3 106.4 105.6 109.6 6,846,345 107.19 -2.28%
2021-02-01 0 122.8 122.8 122.9 116.2 124.0 5,273,343 637,798,880 120.95 108.9 108.9 109.0 103.0 109.9 5,947,390 107.24 5.14%
2021-01-29 0 116.8 116.8 116.9 115.3 117.5 5,297,690 617,350,621 116.53 103.6 103.6 103.7 102.2 104.2 5,974,849 103.32 2.82%
2021-01-28 0 113.6 113.5 113.6 112.0 118.4 6,895,517 792,517,103 114.93 100.7 100.6 100.7 99.31 105.0 7,776,913 101.91 -7.57%
2021-01-27 0 122.9 122.9 123.0 119.0 124.0 3,929,158 479,992,956 122.16 109.0 109.0 109.1 105.5 109.9 4,431,389 108.32 1.99%
2021-01-26 0 120.5 120.5 120.8 120.2 127.0 6,189,907 761,329,376 123.00 106.8 106.8 107.1 106.6 112.6 6,981,111 109.06 -4.97%
2021-01-25 0 126.8 126.7 126.8 121.3 127.0 3,877,861 485,886,256 125.30 112.4 112.3 112.4 107.6 112.6 4,373,536 111.10 4.28%
2021-01-22 0 121.6 121.6 122.0 118.1 122.6 4,395,416 529,741,999 120.52 107.8 107.8 108.2 104.7 108.7 4,957,245 106.86 0.66%
2021-01-21 0 120.8 120.7 120.8 117.7 121.5 4,407,420 528,666,504 119.95 107.1 107.0 107.1 104.4 107.7 4,970,784 106.35 1.94%
2021-01-20 0 118.5 118.5 118.9 116.4 119.4 4,287,911 506,535,396 118.13 105.1 105.1 105.4 103.2 105.9 4,835,999 104.74 0.59%
2021-01-19 0 117.8 117.8 118.0 114.3 118.9 5,602,208 658,411,260 117.53 104.4 104.4 104.6 101.3 105.4 6,318,291 104.21 1.90%
2021-01-18 0 115.6 115.6 115.7 111.0 115.7 4,406,258 504,480,482 114.49 102.5 102.5 102.6 98.42 102.6 4,969,473 101.52 5.38%
2021-01-15 0 109.7 109.7 110.0 108.3 113.5 4,031,849 444,109,025 110.15 97.27 97.27 97.53 96.03 100.6 4,547,207 97.666 -2.05%
2021-01-14 0 112.0 111.9 112.0 112.0 118.5 3,524,830 401,604,890 113.94 99.31 99.22 99.31 99.31 105.1 3,975,380 101.02 -5.72%
2021-01-13 0 118.8 118.8 118.9 118.5 121.5 3,165,762 379,558,211 119.89 105.3 105.3 105.4 105.1 107.7 3,570,415 106.31 0.68%
2021-01-12 0 118.0 117.9 118.0 114.2 118.3 2,621,698 307,919,098 117.45 104.6 104.5 104.6 101.3 104.9 2,956,808 104.14 1.72%
2021-01-11 0 116.0 116.0 116.2 115.8 120.6 2,462,672 288,648,491 117.21 102.9 102.9 103.0 102.7 106.9 2,777,455 103.93 -3.41%
2021-01-08 0 120.1 119.9 120.1 115.3 121.9 6,018,271 709,976,974 117.97 106.5 106.3 106.5 102.2 108.1 6,787,536 104.60 4.80%
2021-01-07 0 114.6 114.6 114.9 112.6 115.7 2,936,005 336,309,027 114.55 101.6 101.6 101.9 99.84 102.6 3,311,290 101.56 0.53%
2021-01-06 0 114.0 113.9 114.0 112.6 115.9 3,078,245 350,684,673 113.92 101.1 101.0 101.1 99.84 102.8 3,471,711 101.01 -0.78%
2021-01-05 0 114.9 114.8 114.9 112.6 115.2 4,377,129 500,290,137 114.30 101.9 101.8 101.9 99.84 102.1 4,936,621 101.34 0.52%
2021-01-04 0 114.3 114.3 114.4 112.1 116.0 2,021,414 230,886,162 114.22 101.3 101.3 101.4 99.40 102.9 2,279,794 101.27 3.35%
2020-12-31 0 110.6 110.6 111.8 110.6 114.5 2,369,503 265,105,508 111.88 98.07 98.07 99.13 98.07 101.5 2,672,377 99.202 -2.47%
2020-12-30 0 113.4 113.3 113.4 109.1 113.4 1,997,767 223,401,490 111.83 100.5 100.5 100.5 96.74 100.5 2,253,125 99.152 4.32%
2020-12-29 0 108.7 108.6 108.7 106.4 109.5 768,828 83,375,341 108.44 96.38 96.29 96.38 94.34 97.09 867,101 96.154 0.00%
2020-12-28 0 108.7 108.7 108.8 107.8 109.5 1,294,214 140,532,150 108.58 96.38 96.38 96.47 95.58 97.09 1,459,643 96.278 0.65%
2020-12-24 0 108.0 107.9 108.0 106.0 108.8 953,169 102,578,743 107.62 95.76 95.67 95.76 93.99 96.47 1,075,005 95.422 -0.74%
2020-12-23 0 108.8 108.7 108.8 106.5 109.3 2,684,163 291,498,223 108.60 96.47 96.38 96.47 94.43 96.91 3,027,257 96.291 3.13%
2020-12-22 0 105.5 105.4 105.5 104.3 106.1 2,593,848 273,048,856 105.27 93.54 93.45 93.54 92.48 94.08 2,925,398 93.337 -1.40%
2020-12-21 0 107.0 106.9 107.0 106.9 108.6 2,094,668 225,639,627 107.72 94.87 94.78 94.87 94.78 96.29 2,362,412 95.512 -0.37%
2020-12-18 0 107.4 107.1 107.4 106.2 107.8 2,769,757 296,902,178 107.19 95.23 94.96 95.23 94.16 95.58 3,123,792 95.045 0.56%
2020-12-17 0 106.8 106.7 106.8 105.6 108.0 5,383,490 576,372,468 107.06 94.70 94.61 94.70 93.63 95.76 6,071,616 94.929 1.81%
2020-12-16 0 104.9 104.8 104.9 101.4 105.0 4,901,378 510,251,187 104.10 93.01 92.92 93.01 89.91 93.10 5,527,880 92.305 5.11%
2020-12-15 0 99.80 99.80 99.85 99.50 104.4 3,239,067 326,101,088 100.68 88.49 88.49 88.53 88.22 92.57 3,653,090 89.267 -3.57%
2020-12-14 0 103.5 103.5 103.6 102.1 105.7 3,298,763 342,112,584 103.71 91.77 91.77 91.86 90.53 93.72 3,720,416 91.955 0.00%
2020-12-11 0 103.5 103.4 103.7 102.7 105.6 4,596,549 476,748,596 103.72 91.77 91.68 91.95 91.06 93.63 5,184,087 91.964 0.49%
2020-12-10 0 103.0 103.0 103.1 100.2 103.7 5,817,434 596,870,943 102.60 91.33 91.33 91.42 88.84 91.95 6,561,028 90.972 3.67%
2020-12-09 0 99.35 98.85 99.35 98.45 101.2 3,760,951 374,039,176 99.453 88.09 87.65 88.09 87.29 89.73 4,241,682 88.182 2.05%
2020-12-08 0 97.35 97.20 97.35 94.30 97.80 3,145,652 304,058,723 96.660 86.32 86.18 86.32 83.61 86.72 3,547,734 85.705 0.67%
2020-12-07 0 96.70 96.70 96.75 95.30 98.50 3,429,889 331,111,921 96.537 85.74 85.74 85.78 84.50 87.34 3,868,303 85.596 0.16%
2020-12-04 0 96.55 96.50 96.55 96.25 98.10 5,679,124 549,873,364 96.824 85.61 85.56 85.61 85.34 86.98 6,405,039 85.850 0.36%
2020-12-03 0 96.20 96.20 96.40 96.10 98.15 4,309,561 417,307,616 96.833 85.30 85.30 85.47 85.21 87.03 4,860,416 85.858 -2.83%
2020-12-02 0 99.00 98.95 99.00 97.10 101.4 3,377,085 334,076,176 98.924 87.78 87.74 87.78 86.10 89.91 3,808,750 87.713 -0.20%
2020-12-01 0 99.20 99.05 99.20 98.45 100.0 4,140,570 410,959,974 99.252 87.96 87.82 87.96 87.29 88.67 4,669,824 88.003 -0.15%
2020-11-30 0 99.35 99.20 99.35 98.20 101.6 6,356,680 634,255,774 99.778 88.09 87.96 88.09 87.07 90.09 7,169,201 88.470 -1.83%
2020-11-27 0 101.2 101.2 101.5 99.05 102.3 3,449,129 349,329,346 101.28 89.73 89.73 90.00 87.82 90.71 3,890,002 89.802 -0.59%
2020-11-26 0 101.8 101.8 101.9 100.6 103.4 4,102,389 417,823,298 101.85 90.26 90.26 90.35 89.20 91.68 4,626,763 90.306 -0.39%
2020-11-25 0 102.2 102.1 102.2 101.7 106.9 4,890,477 506,507,828 103.57 90.62 90.53 90.62 90.17 94.78 5,515,586 91.832 -4.93%
2020-11-24 0 107.5 107.4 107.5 106.1 109.0 3,821,593 410,572,316 107.43 95.32 95.23 95.32 94.08 96.65 4,310,075 95.259 0.09%
2020-11-23 0 107.4 107.2 107.4 106.1 109.8 4,690,351 505,730,183 107.82 95.23 95.05 95.23 94.08 97.36 5,289,879 95.603 -0.56%
2020-11-20 0 108.0 107.9 108.0 106.2 108.8 4,956,735 533,295,061 107.59 95.76 95.67 95.76 94.16 96.47 5,590,313 95.396 3.35%
2020-11-19 0 104.5 104.5 104.6 102.1 105.8 5,795,676 602,273,967 103.92 92.66 92.66 92.75 90.53 93.81 6,536,489 92.140 2.15%
2020-11-18 0 102.3 102.2 102.3 101.4 103.9 3,978,498 406,664,435 102.22 90.71 90.62 90.71 89.91 92.12 4,487,036 90.631 0.79%
2020-11-17 0 101.5 101.4 101.5 100.8 105.0 3,397,845 347,467,125 102.26 90.00 89.91 90.00 89.38 93.10 3,832,163 90.671 -3.33%
2020-11-16 0 105.0 104.8 105.0 102.5 105.0 2,864,916 297,970,867 104.01 93.10 92.92 93.10 90.88 93.10 3,231,114 92.219 3.35%
2020-11-13 0 101.6 101.5 101.6 100.7 103.5 4,247,315 433,321,742 102.02 90.09 90.00 90.09 89.29 91.77 4,790,214 90.460 0.99%
2020-11-12 0 100.6 100.6 100.7 98.60 102.4 7,274,636 727,577,047 100.02 89.20 89.20 89.29 87.43 90.79 8,204,492 88.680 3.23%
2020-11-11 0 97.45 97.45 97.50 95.75 99.00 10,439,481 1,018,920,610 97.603 86.41 86.41 86.45 84.90 87.78 11,773,872 86.541 -2.50%
2020-11-10 0 99.95 99.90 99.95 99.75 107.0 8,737,491 892,462,412 102.14 88.62 88.58 88.62 88.44 94.87 9,854,331 90.565 -9.79%
2020-11-09 0 110.8 110.7 110.9 110.3 114.7 2,967,613 331,691,737 111.77 98.24 98.15 98.33 97.80 101.7 3,346,938 99.103 -1.95%
2020-11-06 0 113.0 112.9 113.0 111.8 115.0 4,363,637 493,545,920 113.10 100.2 100.1 100.2 99.13 102.0 4,921,404 100.29 -1.65%
2020-11-05 0 114.9 114.8 114.9 112.5 114.9 4,080,708 465,496,149 114.07 101.9 101.8 101.9 99.75 101.9 4,602,311 101.14 4.93%
2020-11-04 0 109.5 109.4 109.5 107.0 109.7 2,943,991 318,678,115 108.25 97.09 97.00 97.09 94.87 97.27 3,320,297 95.979 1.86%
2020-11-03 0 107.5 107.4 107.5 106.8 109.5 2,908,081 313,385,350 107.76 95.32 95.23 95.32 94.70 97.09 3,279,797 95.550 -0.92%
2020-11-02 0 108.5 108.4 108.5 104.8 108.7 4,629,798 495,880,644 107.11 96.20 96.11 96.20 92.92 96.38 5,221,586 94.967 4.93%
2020-10-30 0 103.4 103.4 103.5 103.3 105.5 4,154,228 432,755,461 104.17 91.68 91.68 91.77 91.59 93.54 4,685,228 92.366 -1.52%
2020-10-29 0 105.0 104.9 105.0 101.5 105.6 5,089,467 529,149,367 103.97 93.10 93.01 93.10 90.00 93.63 5,740,011 92.186 2.24%
2020-10-28 0 102.7 102.7 103.3 101.6 104.9 3,545,685 366,811,446 103.45 91.06 91.06 91.59 90.09 93.01 3,998,900 91.728 -1.15%
2020-10-27 0 103.9 103.9 104.0 103.1 107.5 4,254,074 445,328,854 104.68 92.12 92.12 92.21 91.42 95.32 4,797,837 92.819 -2.17%
2020-10-23 0 106.2 106.1 106.2 104.7 106.7 3,796,470 400,624,245 105.53 94.16 94.08 94.16 92.83 94.61 4,281,741 93.566 -0.38%
2020-10-22 0 106.6 106.5 106.6 105.2 107.3 2,331,130 247,320,835 106.09 94.52 94.43 94.52 93.28 95.14 2,629,099 94.071 -0.74%
2020-10-21 0 107.4 107.4 107.5 106.6 109.8 1,875,670 202,451,360 107.94 95.23 95.23 95.32 94.52 97.36 2,115,421 95.703 0.37%
2020-10-20 0 107.0 106.8 107.0 103.6 107.4 1,880,413 198,672,826 105.65 94.87 94.70 94.87 91.86 95.23 2,120,770 93.680 1.90%
2020-10-19 0 105.0 104.8 105.0 104.4 106.8 2,374,567 250,246,475 105.39 93.10 92.92 93.10 92.57 94.70 2,678,088 93.442 -0.38%
2020-10-16 0 105.4 105.3 105.4 103.2 106.0 2,010,509 210,638,849 104.77 93.45 93.37 93.45 91.50 93.99 2,267,496 92.895 0.67%
2020-10-15 0 104.7 104.4 104.7 103.6 106.0 2,271,613 237,676,107 104.63 92.83 92.57 92.83 91.86 93.99 2,561,974 92.771 -0.29%
2020-10-14 0 105.0 105.0 105.1 103.8 105.4 5,029,225 526,725,043 104.73 93.10 93.10 93.19 92.04 93.45 5,672,069 92.863 -1.96%
2020-10-12 0 107.1 107.0 107.1 104.9 107.3 2,446,970 261,059,550 106.69 94.96 94.87 94.96 93.01 95.14 2,759,746 94.596 0.75%
2020-10-09 0 106.3 106.1 106.3 105.4 108.3 1,498,172 160,144,702 106.89 94.25 94.08 94.25 93.45 96.03 1,689,671 94.779 -0.47%
2020-10-08 0 106.8 106.5 106.8 104.9 106.8 1,944,780 206,095,759 105.97 94.70 94.43 94.70 93.01 94.70 2,193,365 93.963 1.81%
2020-10-07 0 104.9 104.6 104.9 103.9 105.5 2,057,114 214,798,289 104.42 93.01 92.75 93.01 92.12 93.54 2,320,058 92.583 -0.19%
2020-10-06 0 105.1 105.0 105.1 103.9 105.7 2,122,649 222,454,676 104.80 93.19 93.10 93.19 92.12 93.72 2,393,969 92.923 1.55%
2020-10-05 0 103.5 103.4 103.5 99.95 109.7 6,626,308 677,952,479 102.31 91.77 91.68 91.77 88.62 97.27 7,473,294 90.717 1.87%
2020-09-30 0 101.6 101.4 101.6 98.40 101.6 3,340,529 335,403,148 100.40 90.09 89.91 90.09 87.25 90.09 3,767,521 89.025 1.60%
2020-09-29 0 100.0 100.0 100.1 99.35 101.7 3,963,952 397,581,596 100.30 88.67 88.67 88.76 88.09 90.17 4,470,631 88.932 0.65%
2020-09-28 0 99.35 99.10 99.35 97.50 99.80 2,517,481 248,868,418 98.856 88.09 87.87 88.09 86.45 88.49 2,839,270 87.652 -0.05%
2020-09-25 0 99.40 99.00 99.40 98.35 99.90 2,247,630 222,995,393 99.214 88.13 87.78 88.13 87.20 88.58 2,534,926 87.969 1.43%
2020-09-24 0 98.00 97.90 98.00 97.55 100.5 3,173,650 312,427,635 98.444 86.89 86.80 86.89 86.49 89.11 3,579,311 87.287 -2.10%
2020-09-23 0 100.1 100.0 100.1 98.15 100.9 2,639,149 263,162,087 99.715 88.76 88.67 88.76 87.03 89.46 2,976,489 88.414 2.14%
2020-09-22 0 98.00 98.00 98.15 97.20 99.65 2,181,014 214,397,174 98.302 86.89 86.89 87.03 86.18 88.36 2,459,795 87.161 -1.01%
2020-09-21 0 99.00 99.00 99.10 98.70 101.2 1,716,596 170,813,998 99.507 87.78 87.78 87.87 87.51 89.73 1,936,014 88.230 -1.00%
2020-09-18 0 100.0 100.0 100.1 99.15 101.7 5,428,959 542,875,904 99.996 88.67 88.67 88.76 87.91 90.17 6,122,897 88.663 -0.40%
2020-09-17 0 100.4 100.3 100.4 99.20 103.0 2,849,569 285,456,390 100.18 89.02 88.93 89.02 87.96 91.33 3,213,806 88.822 -3.09%
2020-09-16 0 103.6 103.1 103.6 100.6 103.6 3,098,234 318,778,569 102.89 91.86 91.42 91.86 89.20 91.86 3,494,255 91.229 0.58%
2020-09-15 0 103.0 102.9 103.0 100.2 104.7 2,483,391 255,888,847 103.04 91.33 91.24 91.33 88.84 92.83 2,800,822 91.362 1.48%
2020-09-14 0 101.5 101.4 101.5 98.10 101.7 3,590,517 361,534,561 100.69 90.00 89.91 90.00 86.98 90.17 4,049,463 89.280 4.16%
2020-09-11 0 97.45 97.45 97.75 94.05 98.30 2,727,085 264,584,837 97.021 86.41 86.41 86.67 83.39 87.16 3,075,665 86.025 3.23%
2020-09-10 0 94.40 94.20 94.40 94.00 97.40 2,261,166 215,084,866 95.121 83.70 83.52 83.70 83.35 86.36 2,550,192 84.341 -0.53%
2020-09-09 0 94.90 94.85 94.90 92.00 95.30 3,882,109 365,415,957 94.128 84.14 84.10 84.14 81.57 84.50 4,378,327 83.460 1.33%
2020-09-08 0 93.65 93.60 93.65 93.00 96.05 2,013,191 189,522,045 94.140 83.04 82.99 83.04 82.46 85.16 2,270,520 83.471 -1.42%
2020-09-07 0 95.00 94.95 95.00 92.30 96.05 3,420,297 325,433,826 95.148 84.23 84.19 84.23 81.84 85.16 3,857,485 84.364 -0.63%
2020-09-04 0 95.60 95.60 96.40 94.15 97.25 6,185,280 592,777,100 95.837 84.77 84.77 85.47 83.48 86.23 6,975,893 84.975 -2.05%
2020-09-03 0 97.60 97.60 97.75 96.75 99.80 3,697,078 362,258,624 97.985 86.54 86.54 86.67 85.78 88.49 4,169,645 86.880 0.05%
2020-09-02 0 97.55 97.55 97.70 96.10 98.10 4,293,081 417,941,462 97.352 86.49 86.49 86.63 85.21 86.98 4,841,830 86.319 -0.26%
2020-09-01 0 97.80 97.80 97.90 95.80 98.20 3,089,749 301,695,107 97.644 86.72 86.72 86.80 84.94 87.07 3,484,686 86.577 -0.07%
2020-08-31 0 98.40 98.40 98.85 98.35 103.0 2,873,976 286,588,646 99.719 86.78 86.78 87.17 86.73 90.83 3,258,885 87.941 -2.28%
2020-08-28 0 100.7 100.7 100.8 97.35 101.6 3,291,555 330,369,195 100.37 88.81 88.81 88.89 85.85 89.60 3,732,390 88.514 2.91%
2020-08-27 0 97.85 97.75 97.85 96.00 98.30 1,371,692 133,543,375 97.357 86.29 86.20 86.29 84.66 86.69 1,555,402 85.858 1.03%
2020-08-26 0 96.85 96.75 96.85 95.45 98.30 2,557,787 247,190,069 96.642 85.41 85.32 85.41 84.18 86.69 2,900,349 85.228 -1.22%
2020-08-25 0 98.05 98.05 98.10 95.75 98.05 1,975,221 192,140,331 97.275 86.47 86.47 86.51 84.44 86.47 2,239,761 85.786 0.87%
2020-08-24 0 97.20 97.15 97.20 95.40 97.95 2,676,442 260,289,430 97.252 85.72 85.68 85.72 84.13 86.38 3,034,896 85.766 1.46%
2020-08-21 0 95.80 95.75 95.80 93.35 96.35 2,023,271 193,163,684 95.471 84.48 84.44 84.48 82.32 84.97 2,294,246 84.195 2.57%
2020-08-20 0 93.40 93.35 93.40 90.05 93.90 3,680,088 341,595,590 92.823 82.37 82.32 82.37 79.41 82.81 4,172,959 81.859 0.97%
2020-08-19 0 92.50 92.45 92.50 92.30 95.65 3,487,749 323,742,784 92.823 81.57 81.53 81.57 81.40 84.35 3,954,860 81.859 -2.27%
2020-08-18 0 94.65 94.10 94.65 93.80 96.00 3,274,900 310,139,597 94.702 83.47 82.99 83.47 82.72 84.66 3,713,505 83.517 0.05%
2020-08-17 0 94.60 94.40 94.60 92.75 95.05 2,589,347 243,277,902 93.953 83.43 83.25 83.43 81.80 83.82 2,936,136 82.856 0.64%
2020-08-14 0 94.00 93.90 94.00 93.60 95.30 5,260,992 495,723,522 94.226 82.90 82.81 82.90 82.54 84.04 5,965,592 83.097 -0.48%
2020-08-13 0 94.45 94.30 94.45 90.05 95.50 4,995,073 467,493,465 93.591 83.29 83.16 83.29 79.41 84.22 5,664,059 82.537 10.92%
2020-08-12 0 85.15 85.10 85.15 82.50 85.55 2,536,627 212,748,290 83.871 75.09 75.05 75.09 72.76 75.45 2,876,355 73.965 -1.84%
2020-08-11 0 86.75 86.35 86.75 83.55 87.00 1,961,037 168,768,991 86.061 76.50 76.15 76.50 73.68 76.72 2,223,677 75.896 3.40%
2020-08-10 0 83.90 83.85 83.90 82.80 85.60 1,649,268 138,603,828 84.040 73.99 73.95 73.99 73.02 75.49 1,870,153 74.114 -0.18%
2020-08-07 0 84.05 84.05 84.20 83.20 85.30 1,409,396 118,479,041 84.064 74.12 74.12 74.26 73.37 75.23 1,598,155 74.135 -1.06%
2020-08-06 0 84.95 84.95 85.00 84.15 87.85 1,367,341 116,596,667 85.273 74.92 74.92 74.96 74.21 77.47 1,550,468 75.201 -0.93%
2020-08-05 0 85.75 85.70 85.75 84.50 87.05 3,025,168 258,907,050 85.584 75.62 75.58 75.62 74.52 76.77 3,430,326 75.476 -0.69%
2020-08-04 0 86.35 85.95 86.35 82.90 86.50 6,001,477 508,056,005 84.655 76.15 75.80 76.15 73.11 76.28 6,805,250 74.656 6.93%
2020-08-03 0 80.75 80.75 81.00 79.15 81.60 5,118,620 413,359,975 80.756 71.21 71.21 71.43 69.80 71.96 5,804,153 71.218 -0.25%
2020-07-31 0 80.95 80.75 80.95 79.75 82.50 4,753,084 384,226,728 80.837 71.39 71.21 71.39 70.33 72.76 5,389,661 71.290 -1.22%
2020-07-30 0 81.95 81.70 81.95 80.70 83.10 4,266,309 348,949,385 81.792 72.27 72.05 72.27 71.17 73.28 4,837,692 72.131 -0.06%
2020-07-29 0 82.00 81.95 82.00 80.70 82.95 2,585,012 211,665,200 81.882 72.31 72.27 72.31 71.17 73.15 2,931,221 72.211 -0.85%
2020-07-28 0 82.70 82.70 82.80 81.80 83.45 3,437,269 284,413,907 82.744 72.93 72.93 73.02 72.14 73.59 3,897,620 72.971 2.29%
2020-07-27 0 80.85 80.85 81.00 80.50 84.00 4,332,499 353,592,043 81.614 71.30 71.30 71.43 70.99 74.08 4,912,747 71.974 -1.52%
2020-07-24 0 82.10 82.10 82.20 81.50 85.70 4,368,641 362,148,615 82.897 72.40 72.40 72.49 71.87 75.58 4,953,729 73.106 -4.31%
2020-07-23 0 85.80 85.70 85.80 83.85 85.80 1,637,845 139,418,871 85.123 75.67 75.58 75.67 73.95 75.67 1,857,200 75.069 2.26%
2020-07-22 0 83.90 83.85 83.90 83.20 86.15 3,331,057 283,473,050 85.100 73.99 73.95 73.99 73.37 75.97 3,777,183 75.049 -2.44%
2020-07-21 0 86.00 85.85 86.00 81.80 86.00 3,491,551 295,115,660 84.523 75.84 75.71 75.84 72.14 75.84 3,959,172 74.540 5.07%
2020-07-20 0 81.85 81.75 81.85 81.00 86.50 3,706,090 305,474,265 82.425 72.18 72.09 72.18 71.43 76.28 4,202,444 72.690 -3.02%
2020-07-17 0 84.40 84.40 84.45 79.25 84.80 4,180,056 349,123,930 83.521 74.43 74.43 74.48 69.89 74.78 4,739,887 73.657 4.39%
2020-07-16 0 80.85 80.80 80.85 80.30 86.30 4,856,638 403,721,979 83.128 71.30 71.26 71.30 70.82 76.11 5,507,084 73.310 -2.71%
2020-07-15 0 83.10 83.05 83.10 81.65 84.50 3,757,434 311,010,966 82.772 73.28 73.24 73.28 72.01 74.52 4,260,664 72.996 2.85%
2020-07-14 0 80.80 80.30 80.80 78.75 81.25 4,411,639 352,605,273 79.926 71.26 70.82 71.26 69.45 71.65 5,002,486 70.486 -0.49%
2020-07-13 0 81.20 81.20 81.25 80.10 81.45 4,148,394 334,884,938 80.726 71.61 71.61 71.65 70.64 71.83 4,703,985 71.192 2.14%
2020-07-10 0 79.50 79.20 79.50 78.00 80.65 2,707,873 215,056,985 79.419 70.11 69.85 70.11 68.79 71.12 3,070,536 70.039 0.70%
2020-07-09 0 78.95 78.90 78.95 78.45 81.20 3,692,178 293,470,682 79.484 69.63 69.58 69.63 69.18 71.61 4,186,668 70.096 0.25%
2020-07-08 0 78.75 78.70 78.75 77.50 81.55 4,790,374 375,983,344 78.487 69.45 69.40 69.45 68.35 71.92 5,431,945 69.217 0.83%
2020-07-07 0 78.10 78.10 78.15 76.25 79.45 3,922,256 307,589,865 78.422 68.88 68.88 68.92 67.24 70.07 4,447,561 69.159 -2.62%
2020-07-06 0 80.20 80.20 80.30 77.60 82.25 4,935,153 396,276,013 80.297 70.73 70.73 70.82 68.43 72.54 5,596,114 70.813 4.56%
2020-07-03 0 76.70 76.70 76.75 75.35 76.95 5,416,330 412,239,622 76.111 67.64 67.64 67.69 66.45 67.86 6,141,735 67.121 1.46%
2020-07-02 0 75.60 75.60 75.65 74.80 76.50 4,602,790 348,320,329 75.676 66.67 66.67 66.71 65.97 67.46 5,219,238 66.738 -0.26%
2020-06-30 0 75.80 75.55 75.80 74.20 76.40 2,979,320 224,954,201 75.505 66.85 66.63 66.85 65.44 67.38 3,378,338 66.587 -0.79%
2020-06-29 0 76.40 76.20 76.40 75.00 77.20 2,476,944 188,730,302 76.195 67.38 67.20 67.38 66.14 68.08 2,808,679 67.195 1.19%
2020-06-26 0 75.50 75.40 75.50 74.60 76.15 2,930,030 221,223,025 75.502 66.58 66.49 66.58 65.79 67.16 3,322,447 66.584 -0.40%
2020-06-24 0 75.80 75.80 75.90 75.55 77.30 4,830,617 368,364,711 76.256 66.85 66.85 66.94 66.63 68.17 5,477,578 67.250 -1.56%
2020-06-23 0 77.00 76.90 77.00 71.60 77.10 5,150,978 389,730,629 75.661 67.91 67.82 67.91 63.14 67.99 5,840,844 66.725 1.78%
2020-06-22 0 75.65 75.65 75.75 75.35 77.25 2,775,167 211,822,135 76.328 66.71 66.71 66.80 66.45 68.13 3,146,843 67.313 -3.14%
2020-06-19 0 78.10 78.10 78.40 75.05 78.80 5,080,612 393,579,527 77.467 68.88 68.88 69.14 66.19 69.49 5,761,054 68.317 2.43%
2020-06-18 0 76.25 76.15 76.25 74.85 76.25 4,854,524 368,318,911 75.871 67.24 67.16 67.24 66.01 67.24 5,504,686 66.910 0.26%
2020-06-17 0 76.05 76.00 76.05 73.90 76.15 4,798,092 360,884,718 75.214 67.07 67.02 67.07 65.17 67.16 5,440,697 66.331 2.42%
2020-06-16 0 74.25 74.25 74.30 72.15 74.60 4,488,509 330,925,821 73.727 65.48 65.48 65.52 63.63 65.79 5,089,651 65.019 5.54%
2020-06-15 0 70.35 70.35 70.45 70.30 73.75 4,260,646 305,256,553 71.646 62.04 62.04 62.13 62.00 65.04 4,831,271 63.183 -4.87%
2020-06-12 0 73.95 73.95 74.00 70.50 74.30 4,152,598 304,097,191 73.231 65.22 65.22 65.26 62.17 65.52 4,708,752 64.581 1.37%
2020-06-11 0 72.95 72.95 73.00 72.55 75.20 5,080,224 374,385,980 73.695 64.33 64.33 64.38 63.98 66.32 5,760,614 64.991 -1.82%
2020-06-10 0 74.30 74.30 74.50 74.10 75.75 4,168,148 311,521,479 74.739 65.52 65.52 65.70 65.35 66.80 4,726,385 65.911 -0.93%
2020-06-09 0 75.00 75.00 75.25 74.45 76.50 6,106,789 461,833,279 75.626 66.14 66.14 66.36 65.66 67.46 6,924,666 66.694 0.74%
2020-06-08 0 74.45 73.90 74.45 73.75 76.90 6,535,011 486,207,774 74.400 65.66 65.17 65.66 65.04 67.82 7,410,240 65.613 1.09%
2020-06-05 0 73.65 73.40 73.65 70.40 73.65 8,494,497 617,814,677 72.731 64.95 64.73 64.95 62.09 64.95 9,632,158 64.141 3.37%
2020-06-04 0 71.25 71.20 71.25 70.65 72.45 3,776,109 269,785,530 71.445 62.83 62.79 62.83 62.31 63.89 4,281,840 63.007 -0.90%
2020-06-03 0 71.90 71.90 71.95 69.85 72.00 4,083,238 290,684,072 71.190 63.41 63.41 63.45 61.60 63.50 4,630,103 62.781 2.20%
2020-06-02 0 70.35 70.00 70.35 68.65 70.60 5,940,129 415,886,741 70.013 62.04 61.73 62.04 60.54 62.26 6,735,686 61.744 1.96%
2020-06-01 0 69.00 69.00 69.05 68.35 72.45 6,364,354 441,271,794 69.335 60.85 60.85 60.89 60.28 63.89 7,216,727 61.146 3.45%
2020-05-29 0 66.70 66.70 67.00 66.10 68.75 9,201,185 616,067,271 66.955 58.82 58.82 59.09 58.29 60.63 10,433,492 59.047 -1.62%
2020-05-28 0 67.80 67.75 67.80 65.85 68.95 7,213,561 488,444,606 67.712 59.79 59.75 59.79 58.07 60.81 8,179,667 59.714 -1.74%
2020-05-27 0 69.00 68.70 69.00 68.30 70.75 5,465,624 378,627,393 69.274 60.85 60.59 60.85 60.23 62.39 6,197,631 61.092 0.58%
2020-05-26 0 68.60 68.55 68.60 67.60 68.80 2,144,507 146,808,451 68.458 60.50 60.45 60.50 59.62 60.67 2,431,719 60.372 0.88%
2020-05-25 0 68.00 67.95 68.00 64.00 68.30 5,868,722 394,034,552 67.141 59.97 59.92 59.97 56.44 60.23 6,654,715 59.211 3.90%
2020-05-22 0 65.45 65.45 65.55 62.30 66.80 7,777,275 509,320,388 65.488 57.72 57.72 57.81 54.94 58.91 8,818,879 57.753 -2.24%
2020-05-21 0 66.95 66.85 66.95 66.65 68.50 3,141,995 211,559,840 67.333 59.04 58.95 59.04 58.78 60.41 3,562,800 59.380 -1.33%
2020-05-20 0 67.85 67.70 67.85 65.75 67.85 2,919,430 196,808,014 67.413 59.84 59.70 59.84 57.98 59.84 3,310,427 59.451 0.64%
2020-05-19 0 68.00 68.00 68.05 66.80 68.70 5,425,928 367,957,492 67.815 59.46 59.46 59.50 58.41 60.07 6,205,548 59.295 4.13%
2020-05-18 0 65.30 65.30 65.35 63.35 65.50 3,596,996 233,016,747 64.781 57.10 57.10 57.14 55.39 57.27 4,113,827 56.642 2.03%
2020-05-15 0 64.00 63.85 64.00 62.90 64.65 4,882,269 311,981,084 63.901 55.96 55.83 55.96 55.00 56.53 5,583,774 55.873 0.31%
2020-05-14 0 63.80 63.80 63.95 63.00 65.95 3,745,226 240,336,315 64.171 55.78 55.78 55.92 55.09 57.66 4,283,356 56.109 -2.97%
2020-05-13 0 65.75 65.70 65.75 63.10 66.35 3,805,173 248,835,804 65.394 57.49 57.45 57.49 55.17 58.01 4,351,916 57.178 0.77%
2020-05-12 0 65.25 65.20 65.30 64.50 66.00 4,700,492 306,854,379 65.281 57.05 57.01 57.10 56.40 57.71 5,375,878 57.080 -1.95%
2020-05-11 0 66.55 66.45 66.55 65.95 67.75 4,435,498 295,949,780 66.723 58.19 58.10 58.19 57.66 59.24 5,072,809 58.340 2.54%
2020-05-08 0 64.90 64.80 64.90 63.70 65.50 3,889,430 251,968,763 64.783 56.75 56.66 56.75 55.70 57.27 4,448,279 56.644 1.49%
2020-05-07 0 63.95 63.75 63.95 62.00 65.50 6,934,949 439,007,152 63.304 55.92 55.74 55.92 54.21 57.27 7,931,391 55.351 -0.54%
2020-05-06 0 64.30 64.05 64.30 61.10 64.50 8,432,462 536,454,100 63.618 56.22 56.00 56.22 53.42 56.40 9,644,073 55.625 3.63%
2020-05-05 0 62.05 61.90 62.05 58.00 62.15 10,345,795 616,286,686 59.569 54.25 54.12 54.25 50.71 54.34 11,832,322 52.085 8.86%
2020-05-04 0 57.00 56.95 57.00 56.40 57.30 9,064,137 516,209,692 56.951 49.84 49.80 49.84 49.31 50.10 10,366,510 49.796 -3.47%
2020-04-29 0 59.05 58.95 59.05 58.20 59.60 4,590,905 270,214,725 58.859 51.63 51.54 51.63 50.89 52.11 5,250,545 51.464 -0.51%
2020-04-28 0 59.35 59.35 59.40 57.60 59.95 5,450,299 320,578,778 58.819 51.89 51.89 51.94 50.36 52.42 6,233,420 51.429 2.33%
2020-04-27 0 58.00 57.90 58.00 56.35 58.00 2,361,105 135,546,282 57.408 50.71 50.63 50.71 49.27 50.71 2,700,358 50.196 2.75%
2020-04-24 0 56.45 56.40 56.45 55.15 56.90 2,946,876 165,305,776 56.095 49.36 49.31 49.36 48.22 49.75 3,370,295 49.048 -0.88%
2020-04-23 0 56.95 56.70 56.95 55.40 57.65 3,567,403 203,073,250 56.925 49.80 49.58 49.80 48.44 50.41 4,079,982 49.773 2.43%
2020-04-22 0 55.60 55.55 55.60 53.10 56.15 5,199,989 287,971,361 55.379 48.61 48.57 48.61 46.43 49.10 5,947,145 48.422 1.09%
2020-04-21 0 55.00 54.95 55.00 54.20 57.25 5,924,152 325,749,497 54.987 48.09 48.05 48.09 47.39 50.06 6,775,359 48.079 -3.68%
2020-04-20 0 57.10 57.05 57.10 56.70 59.00 5,302,603 305,657,890 57.643 49.93 49.88 49.93 49.58 51.59 6,064,503 50.401 -1.13%
2020-04-17 0 57.75 57.70 57.75 57.00 59.00 4,895,873 284,417,896 58.093 50.49 50.45 50.49 49.84 51.59 5,599,332 50.795 2.03%
2020-04-16 0 56.60 56.60 56.75 56.00 57.70 6,267,713 356,415,729 56.865 49.49 49.49 49.62 48.96 50.45 7,168,284 49.721 -1.99%
2020-04-15 0 57.75 57.70 57.75 57.05 59.20 5,891,737 341,617,124 57.982 50.49 50.45 50.49 49.88 51.76 6,738,286 50.698 0.79%
2020-04-14 0 57.30 57.30 57.35 55.25 57.95 7,593,270 432,101,375 56.906 50.10 50.10 50.14 48.31 50.67 8,684,302 49.757 0.79%
2020-04-09 0 56.85 56.75 56.85 55.55 57.70 9,330,287 524,989,609 56.267 49.71 49.62 49.71 48.57 50.45 10,670,901 49.198 3.36%
2020-04-08 0 55.00 55.00 55.05 52.85 55.25 11,301,282 611,803,130 54.136 48.09 48.09 48.13 46.21 48.31 12,925,097 47.335 2.33%
2020-04-07 0 53.75 53.75 54.00 52.35 55.00 9,954,847 527,069,129 52.946 47.00 47.00 47.22 45.77 48.09 11,385,201 46.294 5.70%
2020-04-06 0 50.85 50.80 50.85 48.50 50.85 4,747,286 237,917,014 50.116 44.46 44.42 44.46 42.41 44.46 5,429,396 43.820 5.06%
2020-04-03 0 48.40 48.25 48.40 47.10 48.55 3,298,119 158,352,233 48.013 42.32 42.19 42.32 41.18 42.45 3,772,006 41.981 0.94%
2020-04-02 0 47.95 47.95 48.05 47.35 48.90 5,114,770 244,846,667 47.871 41.93 41.93 42.01 41.40 42.76 5,849,681 41.856 -3.03%
2020-04-01 0 49.45 49.40 49.45 48.65 51.45 4,537,162 226,553,596 49.933 43.24 43.19 43.24 42.54 44.99 5,189,080 43.660 -1.69%
2020-03-31 0 50.30 50.00 50.30 49.10 52.00 5,658,730 284,186,269 50.221 43.98 43.72 43.98 42.93 45.47 6,471,800 43.911 2.86%
2020-03-30 0 48.90 48.50 48.90 47.40 49.45 4,875,162 236,920,687 48.598 42.76 42.41 42.76 41.45 43.24 5,575,645 42.492 -2.30%
2020-03-27 0 50.05 50.00 50.05 49.50 52.65 5,758,791 291,806,038 50.671 43.76 43.72 43.76 43.28 46.04 6,586,238 44.305 1.52%
2020-03-26 0 49.30 49.20 49.30 48.55 55.00 6,715,059 338,626,109 50.428 43.11 43.02 43.11 42.45 48.09 7,679,906 44.092 -3.43%
2020-03-25 0 51.05 51.00 51.05 49.05 52.00 12,024,862 605,984,202 50.394 44.64 44.59 44.64 42.89 45.47 13,752,644 44.063 9.55%
2020-03-24 0 46.60 46.60 46.65 44.05 46.70 11,230,438 510,633,507 45.469 40.75 40.75 40.79 38.52 40.83 12,844,074 39.756 9.78%
2020-03-23 0 42.45 42.45 42.50 42.10 45.40 13,520,022 589,437,993 43.597 37.12 37.12 37.16 36.81 39.70 15,462,635 38.120 -13.01%
2020-03-20 0 48.80 48.80 48.90 47.55 49.60 10,629,148 515,983,976 48.544 42.67 42.67 42.76 41.58 43.37 12,156,388 42.446 -1.51%
2020-03-19 0 49.55 49.35 49.55 43.95 49.95 12,136,594 565,035,988 46.556 43.32 43.15 43.32 38.43 43.67 13,880,430 40.707 4.54%
2020-03-18 0 47.40 47.30 47.40 46.90 52.55 9,626,449 479,249,891 49.785 41.45 41.36 41.45 41.01 45.95 11,009,617 43.530 -8.41%
2020-03-17 0 51.75 51.60 51.75 48.05 51.80 9,157,748 458,619,292 50.080 45.25 45.12 45.25 42.01 45.29 10,473,571 43.788 3.09%
2020-03-16 0 50.20 50.15 50.20 49.35 55.40 10,841,152 556,564,935 51.338 43.89 43.85 43.89 43.15 48.44 12,398,853 44.888 -9.63%
2020-03-13 0 55.55 55.40 55.55 47.00 56.15 13,774,188 731,537,363 53.109 48.57 48.44 48.57 41.10 49.10 15,753,320 46.437 0.27%
2020-03-12 0 55.40 55.40 55.45 55.15 58.95 12,346,379 694,955,271 56.288 48.44 48.44 48.48 48.22 51.54 14,120,358 49.217 -9.55%
2020-03-11 0 61.25 61.10 61.25 60.65 65.30 5,954,294 371,135,516 62.331 53.55 53.42 53.55 53.03 57.10 6,809,832 54.500 -3.39%
2020-03-10 0 63.40 63.20 63.40 60.80 63.40 5,605,352 349,660,475 62.380 55.43 55.26 55.43 53.16 55.43 6,410,752 54.543 3.85%
2020-03-09 0 61.05 61.05 61.10 59.00 62.95 12,191,595 747,771,791 61.335 53.38 53.38 53.42 51.59 55.04 13,943,334 53.629 -2.32%
2020-03-06 0 62.50 62.50 62.70 62.45 67.70 10,824,101 704,726,911 65.107 54.65 54.65 54.82 54.60 59.19 12,379,353 56.928 -7.41%
2020-03-05 0 67.50 67.50 67.55 65.80 67.80 5,070,185 340,489,395 67.155 59.02 59.02 59.06 57.53 59.28 5,798,690 58.718 3.21%
2020-03-04 0 65.40 65.25 65.40 64.20 65.60 5,139,747 334,202,246 65.023 57.18 57.05 57.18 56.13 57.36 5,878,247 56.854 1.40%
2020-03-03 0 64.50 64.50 64.55 64.20 67.00 3,893,491 252,139,735 64.759 56.40 56.40 56.44 56.13 58.58 4,452,924 56.623 0.16%
2020-03-02 0 64.40 64.35 64.40 62.35 64.70 6,017,310 383,137,264 63.673 56.31 56.27 56.31 54.52 56.57 6,881,902 55.673 2.14%
2020-02-28 0 63.05 63.00 63.05 62.55 65.40 5,361,940 340,874,769 63.573 55.13 55.09 55.13 54.69 57.18 6,132,366 55.586 -5.90%
2020-02-27 0 67.00 66.95 67.00 65.85 68.00 3,102,978 206,943,720 66.692 58.58 58.54 58.58 57.58 59.46 3,548,827 58.313 -0.96%
2020-02-26 0 67.65 67.65 67.70 66.85 68.35 2,073,321 140,207,910 67.625 59.15 59.15 59.19 58.45 59.76 2,371,224 59.129 -1.53%
2020-02-25 0 68.70 68.65 68.70 67.70 69.00 1,475,806 101,007,428 68.442 60.07 60.03 60.07 59.19 60.33 1,687,856 59.844 1.25%
2020-02-24 0 67.85 67.85 67.90 67.65 70.00 1,385,959 94,674,652 68.310 59.33 59.33 59.37 59.15 61.21 1,585,099 59.728 -2.79%
2020-02-21 0 69.80 69.70 69.80 68.60 69.85 2,510,319 174,451,144 69.494 61.03 60.94 61.03 59.98 61.07 2,871,012 60.763 -0.29%
2020-02-20 0 70.00 69.90 70.00 69.05 71.00 2,218,555 155,146,957 69.932 61.21 61.12 61.21 60.38 62.08 2,537,326 61.146 1.23%
2020-02-19 0 69.15 69.10 69.15 68.45 70.15 1,683,688 116,289,619 69.068 60.46 60.42 60.46 59.85 61.34 1,925,607 60.391 1.39%
2020-02-18 0 68.20 68.20 68.30 67.55 69.60 2,896,635 197,452,404 68.166 59.63 59.63 59.72 59.06 60.86 3,312,835 59.602 -2.01%
2020-02-17 0 69.60 69.55 69.60 69.50 71.00 2,066,541 144,824,484 70.081 60.86 60.81 60.86 60.77 62.08 2,363,470 61.276 -1.83%
2020-02-14 0 70.90 70.85 70.90 69.40 71.00 3,293,355 232,221,629 70.512 61.99 61.95 61.99 60.68 62.08 3,766,558 61.654 2.46%
2020-02-13 0 69.20 69.15 69.20 68.60 70.50 2,413,909 167,327,590 69.318 60.51 60.46 60.51 59.98 61.64 2,760,749 60.609 -0.65%
2020-02-12 0 69.65 69.55 69.65 68.05 70.70 3,808,759 264,388,171 69.416 60.90 60.81 60.90 59.50 61.82 4,356,017 60.695 3.42%
2020-02-11 0 67.35 67.30 67.35 65.50 67.50 2,750,165 183,939,129 66.883 58.89 58.84 58.89 57.27 59.02 3,145,320 58.480 3.14%
2020-02-10 0 65.30 65.30 65.35 64.90 65.80 2,094,098 136,870,262 65.360 57.10 57.10 57.14 56.75 57.53 2,394,987 57.149 -1.73%
2020-02-07 0 66.45 66.45 66.50 66.15 67.40 2,067,122 137,791,538 66.659 58.10 58.10 58.15 57.84 58.93 2,364,135 58.284 -1.48%
2020-02-06 0 67.45 67.40 67.45 65.20 67.75 2,762,525 184,025,971 66.615 58.98 58.93 58.98 57.01 59.24 3,159,456 58.246 4.33%
2020-02-05 0 64.65 64.55 64.65 63.75 65.50 2,794,557 180,810,919 64.701 56.53 56.44 56.53 55.74 57.27 3,196,090 56.573 0.78%
2020-02-04 0 64.15 64.10 64.15 62.95 64.80 3,119,928 199,476,504 63.936 56.09 56.05 56.09 55.04 56.66 3,568,212 55.904 2.23%
2020-02-03 0 62.75 62.70 62.75 61.20 63.40 2,649,061 166,089,868 62.698 54.87 54.82 54.87 53.51 55.43 3,029,689 54.821 -0.32%
2020-01-31 0 62.95 62.90 62.95 62.55 63.90 2,110,996 133,246,819 63.120 55.04 55.00 55.04 54.69 55.87 2,414,313 55.190 0.64%
2020-01-30 0 62.55 62.50 62.55 62.30 65.25 2,638,341 167,111,242 63.340 54.69 54.65 54.69 54.47 57.05 3,017,429 55.382 -3.10%
2020-01-29 0 64.55 64.35 64.55 63.05 65.65 3,633,534 233,966,409 64.391 56.44 56.27 56.44 55.13 57.40 4,155,615 56.301 -3.37%
2020-01-24 0 66.80 66.70 66.80 65.60 66.80 1,236,219 81,867,174 66.224 58.41 58.32 58.41 57.36 58.41 1,413,844 57.904 1.21%
2020-01-23 0 66.00 65.95 66.00 65.60 66.60 3,596,738 237,276,084 65.970 57.71 57.66 57.71 57.36 58.23 4,113,532 57.682 -0.90%
2020-01-22 0 66.60 66.45 66.60 64.25 66.60 3,649,983 238,985,652 65.476 58.23 58.10 58.23 56.18 58.23 4,174,428 57.250 3.26%
2020-01-21 0 64.50 64.45 64.50 64.20 66.10 2,310,039 149,780,003 64.839 56.40 56.35 56.40 56.13 57.80 2,641,955 56.693 -2.57%
2020-01-20 0 66.20 66.15 66.20 65.95 67.00 3,664,479 242,807,254 66.260 57.88 57.84 57.88 57.66 58.58 4,191,006 57.935 -1.63%
2020-01-17 0 67.30 67.20 67.30 66.75 68.95 4,461,918 301,674,499 67.611 58.84 58.76 58.84 58.36 60.29 5,103,025 59.117 2.05%
2020-01-16 0 65.95 65.90 65.95 64.15 65.95 3,191,641 208,210,272 65.236 57.66 57.62 57.66 56.09 57.66 3,650,229 57.040 2.65%
2020-01-15 0 64.25 64.15 64.25 63.25 64.35 1,873,461 119,987,260 64.046 56.18 56.09 56.18 55.30 56.27 2,142,648 56.000 0.86%
2020-01-14 0 63.70 63.65 63.70 63.00 64.50 4,663,666 296,561,720 63.590 55.70 55.65 55.70 55.09 56.40 5,333,761 55.601 -0.86%
2020-01-13 0 64.25 64.15 64.25 63.00 64.30 3,387,031 215,399,594 63.595 56.18 56.09 56.18 55.09 56.22 3,873,694 55.606 1.42%
2020-01-10 0 63.35 63.35 63.40 63.00 63.85 2,891,097 183,235,290 63.379 55.39 55.39 55.43 55.09 55.83 3,306,502 55.417 -0.31%
2020-01-09 0 63.55 63.50 63.55 63.15 64.00 2,599,725 164,903,385 63.431 55.57 55.52 55.57 55.22 55.96 2,973,264 55.462 1.68%
2020-01-08 0 62.50 62.50 62.55 62.05 63.40 1,830,228 114,550,519 62.588 54.65 54.65 54.69 54.25 55.43 2,093,203 54.725 -2.19%
2020-01-07 0 63.90 63.85 63.90 63.55 64.95 1,990,329 127,449,503 64.034 55.87 55.83 55.87 55.57 56.79 2,276,308 55.990 0.24%
2020-01-06 0 63.75 63.75 63.80 63.10 65.25 2,563,739 164,037,998 63.984 55.74 55.74 55.78 55.17 57.05 2,932,108 55.945 -1.47%
2020-01-03 0 64.70 64.60 64.70 64.05 66.50 2,814,523 182,423,906 64.815 56.57 56.48 56.57 56.00 58.15 3,218,925 56.672 -0.08%
2020-01-02 0 64.75 64.65 64.75 64.00 65.25 2,249,145 145,675,127 64.769 56.62 56.53 56.62 55.96 57.05 2,572,311 56.632 1.89%
2019-12-31 0 63.55 63.55 63.80 63.25 64.60 1,288,453 82,417,514 63.966 55.57 55.57 55.78 55.30 56.48 1,473,583 55.930 -1.01%
2019-12-30 0 64.20 64.15 64.20 63.00 64.75 1,407,838 90,273,166 64.122 56.13 56.09 56.13 55.09 56.62 1,610,122 56.066 1.90%
2019-12-27 0 63.00 62.95 63.00 62.40 63.15 1,953,418 122,885,999 62.908 55.09 55.04 55.09 54.56 55.22 2,234,093 55.005 1.29%
2019-12-24 0 62.20 62.20 62.30 62.00 62.60 568,170 35,442,822 62.381 54.39 54.39 54.47 54.21 54.74 649,807 54.544 -0.48%
2019-12-23 0 62.50 62.45 62.50 62.30 64.20 2,749,997 173,195,383 62.980 54.65 54.60 54.65 54.47 56.13 3,145,128 55.068 -0.32%
2019-12-20 0 62.70 62.60 62.70 62.00 62.95 2,215,455 138,636,007 62.577 54.82 54.74 54.82 54.21 55.04 2,533,781 54.715 0.16%
2019-12-19 0 62.60 62.55 62.60 61.75 62.85 2,342,334 146,185,752 62.410 54.74 54.69 54.74 53.99 54.95 2,678,890 54.570 -0.79%
2019-12-18 0 63.10 63.05 63.10 62.60 64.50 1,920,646 121,416,843 63.217 55.17 55.13 55.17 54.74 56.40 2,196,612 55.275 -0.71%
2019-12-17 0 63.55 63.45 63.55 62.75 64.40 1,399,293 88,645,400 63.350 55.57 55.48 55.57 54.87 56.31 1,600,349 55.391 1.11%
2019-12-16 0 62.85 62.80 62.85 62.85 63.75 1,942,940 122,780,182 63.193 54.95 54.91 54.95 54.95 55.74 2,222,110 55.254 -0.95%
2019-12-13 0 63.45 63.25 63.45 61.70 64.80 4,250,511 268,082,765 63.071 55.48 55.30 55.48 53.95 56.66 4,861,242 55.147 4.10%
2019-12-12 0 60.95 60.90 60.95 60.55 61.30 3,116,906 189,699,716 60.862 53.29 53.25 53.29 52.94 53.60 3,564,756 53.215 1.58%
2019-12-11 0 60.00 60.00 60.05 59.40 60.15 1,979,782 118,706,889 59.960 52.46 52.46 52.51 51.94 52.59 2,264,245 52.427 0.00%
2019-12-10 0 60.00 59.95 60.00 59.15 60.50 1,908,270 114,746,228 60.131 52.46 52.42 52.46 51.72 52.90 2,182,458 52.577 -0.91%
2019-12-09 0 60.55 60.50 60.55 59.85 61.65 1,958,816 118,678,523 60.587 52.94 52.90 52.94 52.33 53.90 2,240,267 52.975 -0.66%
2019-12-06 0 60.95 60.70 60.95 59.80 61.00 2,473,284 149,643,853 60.504 53.29 53.07 53.29 52.29 53.34 2,828,656 52.903 1.92%
2019-12-05 0 59.80 59.80 59.85 58.85 60.55 2,516,112 150,442,819 59.792 52.29 52.29 52.33 51.46 52.94 2,877,637 52.280 2.31%
2019-12-04 0 58.45 58.45 58.50 58.30 59.95 2,101,024 123,768,268 58.909 51.11 51.11 51.15 50.98 52.42 2,402,908 51.508 -2.91%
2019-12-03 0 60.20 60.15 60.20 58.75 60.90 2,810,260 168,420,250 59.930 52.64 52.59 52.64 51.37 53.25 3,214,050 52.401 0.33%
2019-12-02 0 60.00 59.90 60.00 59.55 60.70 2,771,751 165,990,452 59.886 52.46 52.37 52.46 52.07 53.07 3,170,008 52.363 1.95%
2019-11-29 0 58.85 58.80 58.85 58.60 59.45 2,430,186 143,060,503 58.868 51.46 51.41 51.46 51.24 51.98 2,779,365 51.472 -0.17%
2019-11-28 0 58.95 58.90 58.95 58.70 61.70 3,740,734 224,029,239 59.889 51.54 51.50 51.54 51.33 53.95 4,278,218 52.365 -5.07%
2019-11-27 0 62.10 62.05 62.10 60.30 62.10 2,628,438 162,096,928 61.670 54.30 54.25 54.30 52.72 54.30 3,006,103 53.923 2.64%
2019-11-26 0 60.50 60.50 60.60 60.00 61.50 4,833,652 292,713,395 60.557 52.90 52.90 52.99 52.46 53.77 5,528,171 52.949 0.83%
2019-11-25 0 60.00 59.95 60.00 58.95 60.30 2,112,230 126,508,725 59.893 52.46 52.42 52.46 51.54 52.72 2,415,724 52.369 1.35%
2019-11-22 0 59.20 59.10 59.20 58.55 59.75 1,110,831 65,583,827 59.040 51.76 51.68 51.76 51.19 52.24 1,270,440 51.623 -0.08%
2019-11-21 0 59.25 59.25 59.35 58.75 60.05 4,592,438 272,837,641 59.410 51.81 51.81 51.89 51.37 52.51 5,252,298 51.946 -1.90%
2019-11-20 0 60.40 60.35 60.40 60.10 61.10 3,120,965 188,825,128 60.502 52.81 52.77 52.81 52.55 53.42 3,569,398 52.901 -1.87%
2019-11-19 0 61.55 61.55 61.60 59.25 61.70 4,406,552 268,042,920 60.828 53.82 53.82 53.86 51.81 53.95 5,039,704 53.186 3.01%
2019-11-18 0 59.75 59.50 59.75 58.85 59.85 1,682,988 99,879,313 59.346 52.24 52.02 52.24 51.46 52.33 1,924,807 51.891 1.70%
2019-11-15 0 58.75 58.70 58.75 58.20 59.90 1,946,769 114,452,716 58.791 51.37 51.33 51.37 50.89 52.37 2,226,489 51.405 -0.34%
2019-11-14 0 58.95 58.95 59.00 58.35 59.85 1,646,137 96,829,074 58.822 51.54 51.54 51.59 51.02 52.33 1,882,661 51.432 -0.08%
2019-11-13 0 59.00 58.95 59.00 58.30 60.20 3,438,128 203,205,142 59.103 51.59 51.54 51.59 50.98 52.64 3,932,132 51.678 -2.80%
2019-11-12 0 60.70 60.70 60.75 59.65 61.10 2,939,990 177,876,394 60.502 53.07 53.07 53.12 52.16 53.42 3,362,420 52.901 0.08%
2019-11-11 0 60.65 60.55 60.65 59.60 62.45 2,882,613 176,158,399 61.111 53.03 52.94 53.03 52.11 54.60 3,296,799 53.433 -3.19%
2019-11-08 0 62.65 62.55 62.65 61.75 62.70 2,722,721 169,572,165 62.280 54.78 54.69 54.78 53.99 54.82 3,113,933 54.456 0.48%
2019-11-07 0 62.35 62.30 62.35 61.00 62.50 6,619,680 409,413,268 61.848 54.52 54.47 54.52 53.34 54.65 7,570,823 54.078 -0.16%
2019-11-06 0 62.45 62.40 62.45 61.50 62.65 2,455,609 152,703,769 62.186 54.60 54.56 54.60 53.77 54.78 2,808,441 54.373 -0.56%
2019-11-05 0 62.80 62.75 62.80 62.30 63.70 2,948,862 186,201,165 63.143 54.91 54.87 54.91 54.47 55.70 3,372,567 55.211 0.32%
2019-11-04 0 62.60 62.50 62.60 59.65 62.60 4,063,959 251,374,810 61.855 54.74 54.65 54.74 52.16 54.74 4,647,885 54.084 1.79%
2019-11-01 0 61.50 61.40 61.50 60.25 61.60 2,417,057 147,909,631 61.194 53.77 53.69 53.77 52.68 53.86 2,764,350 53.506 0.00%
2019-10-31 0 61.50 61.45 61.50 58.00 61.60 5,478,604 331,091,188 60.433 53.77 53.73 53.77 50.71 53.86 6,265,792 52.841 5.67%
2019-10-30 0 58.20 58.20 58.25 57.20 58.75 2,372,818 137,764,418 58.059 50.89 50.89 50.93 50.01 51.37 2,713,754 50.765 -0.51%
2019-10-29 0 58.50 58.45 58.50 58.05 59.00 2,032,133 118,894,706 58.507 51.15 51.11 51.15 50.76 51.59 2,324,118 51.157 -0.17%
2019-10-28 0 58.60 58.55 58.60 57.00 58.80 2,106,830 122,820,266 58.296 51.24 51.19 51.24 49.84 51.41 2,409,548 50.972 3.08%
2019-10-25 0 56.85 56.85 56.90 56.25 57.00 1,705,261 96,882,821 56.814 49.71 49.71 49.75 49.18 49.84 1,950,280 49.676 -0.18%
2019-10-24 0 56.95 56.95 57.00 56.50 57.35 1,938,875 110,136,611 56.804 49.80 49.80 49.84 49.40 50.14 2,217,461 49.668 -0.18%
2019-10-23 0 57.05 57.00 57.05 56.75 59.00 2,700,922 154,714,505 57.282 49.88 49.84 49.88 49.62 51.59 3,089,002 50.086 -1.64%
2019-10-22 0 58.00 57.90 58.00 57.40 58.50 2,129,303 123,551,054 58.024 50.71 50.63 50.71 50.19 51.15 2,435,250 50.734 2.47%
2019-10-21 0 56.60 56.60 56.65 56.40 57.75 2,152,138 122,647,400 56.989 49.49 49.49 49.53 49.31 50.49 2,461,366 49.829 -2.75%
2019-10-18 0 58.20 58.10 58.20 57.50 59.00 2,625,860 152,903,875 58.230 50.89 50.80 50.89 50.28 51.59 3,003,154 50.914 0.69%
2019-10-17 0 57.80 57.75 57.80 57.50 58.40 2,438,130 141,322,726 57.964 50.54 50.49 50.54 50.28 51.06 2,788,451 50.681 -0.69%
2019-10-16 0 58.20 58.10 58.20 57.30 58.40 3,462,961 200,689,592 57.953 50.89 50.80 50.89 50.10 51.06 3,960,534 50.672 0.87%
2019-10-15 0 57.70 57.60 57.70 57.00 58.20 3,154,490 181,168,189 57.432 50.45 50.36 50.45 49.84 50.89 3,607,740 50.217 1.14%
2019-10-14 0 57.05 57.00 57.05 55.75 57.20 5,844,590 331,476,195 56.715 49.88 49.84 49.88 48.75 50.01 6,684,365 49.590 4.20%
2019-10-11 0 54.75 54.70 54.75 51.95 54.80 5,271,601 282,404,584 53.571 47.87 47.83 47.87 45.42 47.92 6,029,046 46.841 6.31%
2019-10-10 0 51.50 51.50 51.55 51.10 51.95 4,305,162 221,821,397 51.525 45.03 45.03 45.07 44.68 45.42 4,923,745 45.051 -0.29%
2019-10-09 0 51.65 51.60 51.65 51.55 52.55 2,638,984 136,884,762 51.870 45.16 45.12 45.16 45.07 45.95 3,018,164 45.354 -1.81%
2019-10-08 0 52.60 52.60 52.65 51.35 53.30 6,254,818 329,383,317 52.661 45.99 45.99 46.04 44.90 46.60 7,153,536 46.045 0.19%
2019-10-04 0 52.50 52.50 52.55 52.05 54.70 1,799,419 94,986,517 52.787 45.90 45.90 45.95 45.51 47.83 2,057,967 46.156 -2.33%
2019-10-03 0 53.75 53.70 53.75 52.20 54.10 2,576,380 136,986,690 53.170 47.00 46.95 47.00 45.64 47.30 2,946,565 46.490 -0.19%
2019-10-02 0 53.85 53.80 53.85 53.25 54.10 3,117,733 167,984,757 53.880 47.08 47.04 47.08 46.56 47.30 3,565,702 47.111 -1.28%
2019-09-30 0 54.55 54.50 54.55 54.40 55.85 3,215,872 175,976,002 54.721 47.70 47.65 47.70 47.57 48.83 3,677,942 47.846 -1.18%
2019-09-27 0 55.20 55.10 55.20 53.40 55.40 4,124,261 225,087,496 54.576 48.27 48.18 48.27 46.69 48.44 4,716,852 47.720 3.08%
2019-09-26 0 53.55 53.50 53.55 52.90 53.95 3,597,818 191,630,977 53.263 46.82 46.78 46.82 46.25 47.17 4,114,767 46.572 2.10%
2019-09-25 0 52.45 52.45 52.50 52.00 53.60 2,912,109 153,183,298 52.602 45.86 45.86 45.90 45.47 46.87 3,330,533 45.994 -1.87%
2019-09-24 0 53.45 53.40 53.45 52.90 54.30 2,340,073 125,049,829 53.438 46.73 46.69 46.73 46.25 47.48 2,676,304 46.725 -1.20%
2019-09-23 0 54.10 53.95 54.10 53.60 54.55 1,527,872 82,472,876 53.979 47.30 47.17 47.30 46.87 47.70 1,747,403 47.197 0.19%
2019-09-20 0 54.00 53.90 54.00 53.60 55.20 3,654,994 197,452,040 54.023 47.22 47.13 47.22 46.87 48.27 4,180,159 47.236 -0.64%
2019-09-19 0 54.35 54.35 54.40 54.30 56.25 2,484,622 135,860,212 54.680 47.52 47.52 47.57 47.48 49.18 2,841,623 47.811 -2.07%
2019-09-18 0 55.50 55.50 55.65 55.20 56.25 2,509,971 139,686,403 55.653 48.53 48.53 48.66 48.27 49.18 2,870,614 48.661 -0.54%
2019-09-17 0 55.80 55.75 55.80 55.45 57.55 2,658,504 149,743,300 56.326 48.79 48.75 48.79 48.48 50.32 3,040,489 49.250 -3.29%
2019-09-16 0 57.70 57.65 57.70 57.20 58.50 1,513,772 87,458,903 57.775 50.45 50.41 50.45 50.01 51.15 1,731,277 50.517 -0.86%
2019-09-13 0 58.20 58.00 58.20 57.30 58.50 1,803,642 104,562,125 57.973 50.89 50.71 50.89 50.10 51.15 2,062,797 50.689 1.57%
2019-09-12 0 57.30 57.20 57.30 55.55 57.55 2,817,484 160,507,168 56.968 50.10 50.01 50.10 48.57 50.32 3,222,312 49.811 3.99%
2019-09-11 0 55.10 54.90 55.10 53.80 55.20 2,399,088 131,110,118 54.650 48.18 48.00 48.18 47.04 48.27 2,743,799 47.784 0.27%
2019-09-10 0 54.95 54.90 54.95 54.40 56.85 4,929,239 271,769,035 55.134 48.05 48.00 48.05 47.57 49.71 5,637,492 48.207 -2.48%
2019-09-09 0 56.35 56.30 56.35 56.00 58.45 3,673,458 209,288,567 56.973 49.27 49.23 49.27 48.96 51.11 4,201,276 49.815 -2.68%
2019-09-06 0 57.90 57.80 57.90 56.75 58.40 2,300,277 133,033,317 57.834 50.63 50.54 50.63 49.62 51.06 2,630,790 50.568 0.35%
2019-09-05 0 57.70 57.55 57.70 57.00 58.55 5,149,320 296,810,832 57.641 50.45 50.32 50.45 49.84 51.19 5,889,196 50.399 1.67%
2019-09-04 0 56.75 56.65 56.75 54.30 56.90 3,584,646 200,055,948 55.809 49.62 49.53 49.62 47.48 49.75 4,099,703 48.798 3.75%
2019-09-03 0 54.70 54.50 54.70 53.50 55.70 4,387,680 239,651,495 54.619 47.83 47.65 47.83 46.78 48.70 5,018,120 47.757 0.37%
2019-09-02 0 54.95 54.90 54.95 53.40 55.90 2,633,109 144,188,221 54.760 47.65 47.61 47.65 46.31 48.48 3,036,310 47.488 1.38%
2019-08-30 0 54.20 54.15 54.20 53.70 56.50 6,533,481 356,924,847 54.630 47.00 46.96 47.00 46.57 49.00 7,533,936 47.376 1.69%
2019-08-29 0 53.30 53.25 53.30 52.20 53.55 2,211,093 116,732,596 52.794 46.22 46.18 46.22 45.27 46.44 2,549,672 45.783 -0.09%
2019-08-28 0 53.35 53.35 53.40 53.25 55.15 3,955,456 212,839,606 53.809 46.27 46.27 46.31 46.18 47.83 4,561,145 46.664 -2.29%
2019-08-27 0 54.60 54.35 54.60 54.05 55.15 3,638,226 198,434,525 54.542 47.35 47.13 47.35 46.87 47.83 4,195,338 47.299 2.44%
2019-08-26 0 53.30 53.20 53.30 51.45 53.35 5,280,904 276,315,051 52.323 46.22 46.14 46.22 44.62 46.27 6,089,555 45.375 -3.44%
2019-08-23 0 55.20 55.15 55.20 54.55 56.00 3,461,313 191,632,970 55.364 47.87 47.83 47.87 47.31 48.56 3,991,335 48.012 -0.81%
2019-08-22 0 55.65 55.60 55.65 55.10 56.00 2,891,870 160,496,629 55.499 48.26 48.22 48.26 47.78 48.56 3,334,695 48.129 0.09%
2019-08-21 0 55.60 55.55 55.60 54.55 55.95 2,902,854 160,907,700 55.431 48.22 48.17 48.22 47.31 48.52 3,347,360 48.070 -0.63%
2019-08-20 0 55.95 55.80 55.95 55.45 56.35 3,601,559 201,026,751 55.817 48.52 48.39 48.52 48.09 48.87 4,153,056 48.405 -0.89%
2019-08-19 0 56.45 56.45 56.50 54.80 56.65 3,718,298 207,818,949 55.891 48.95 48.95 49.00 47.52 49.13 4,287,671 48.469 4.73%
2019-08-16 0 53.90 53.75 53.90 52.40 53.90 5,687,464 302,212,666 53.137 46.74 46.61 46.74 45.44 46.74 6,558,371 46.080 1.13%
2019-08-15 0 53.30 53.25 53.30 52.50 54.90 5,798,126 309,508,833 53.381 46.22 46.18 46.22 45.53 47.61 6,685,978 46.292 -3.00%
2019-08-14 0 54.95 54.85 54.95 54.00 57.50 4,504,645 248,774,851 55.226 47.65 47.57 47.65 46.83 49.86 5,194,430 47.893 1.95%
2019-08-13 0 53.90 53.90 53.95 53.75 55.65 3,693,613 200,869,040 54.383 46.74 46.74 46.79 46.61 48.26 4,259,206 47.161 -2.18%
2019-08-12 0 55.10 54.90 55.10 54.40 55.35 2,368,046 130,178,608 54.973 47.78 47.61 47.78 47.18 48.00 2,730,659 47.673 -0.09%
2019-08-09 0 55.15 55.15 55.20 54.25 56.40 2,462,765 135,889,825 55.178 47.83 47.83 47.87 47.05 48.91 2,839,882 47.851 0.00%
2019-08-08 0 55.15 55.00 55.15 53.50 55.25 4,452,086 243,563,402 54.708 47.83 47.70 47.83 46.40 47.91 5,133,822 47.443 4.06%
2019-08-07 0 53.00 52.90 53.00 52.50 54.75 4,477,093 237,824,393 53.120 45.96 45.88 45.96 45.53 47.48 5,162,659 46.066 -0.66%
2019-08-06 0 53.35 53.30 53.35 50.65 53.40 8,542,174 446,122,810 52.226 46.27 46.22 46.27 43.92 46.31 9,850,215 45.291 1.14%
2019-08-05 0 52.75 52.75 52.85 52.55 54.15 4,840,962 257,002,144 53.089 45.75 45.75 45.83 45.57 46.96 5,582,246 46.039 -4.00%
2019-08-02 0 54.95 54.90 54.95 53.00 56.20 9,173,456 507,922,716 55.369 47.65 47.61 47.65 45.96 48.74 10,578,163 48.016 -5.83%
2019-08-01 0 58.35 58.35 58.40 57.75 59.55 2,780,608 162,775,682 58.540 50.60 50.60 50.64 50.08 51.64 3,206,395 50.766 -0.85%
2019-07-31 0 58.85 58.80 59.10 58.80 59.75 3,204,864 189,888,691 59.250 51.04 50.99 51.25 50.99 51.82 3,695,616 51.382 -1.09%
2019-07-30 0 59.50 59.45 59.50 59.00 60.30 3,481,419 207,261,839 59.534 51.60 51.56 51.60 51.17 52.29 4,014,520 51.628 0.00%
2019-07-29 0 59.50 59.50 59.75 59.30 60.90 2,454,268 146,872,016 59.844 51.60 51.60 51.82 51.43 52.81 2,830,084 51.897 -2.46%
2019-07-26 0 61.00 61.00 61.15 60.05 61.60 1,780,420 108,415,280 60.893 52.90 52.90 53.03 52.08 53.42 2,053,051 52.807 0.00%
2019-07-25 0 61.00 61.00 61.05 60.70 62.30 2,454,381 150,723,361 61.410 52.90 52.90 52.94 52.64 54.03 2,830,214 53.255 -0.33%
2019-07-24 0 61.20 61.15 61.20 60.10 61.90 3,385,348 207,228,169 61.213 53.07 53.03 53.07 52.12 53.68 3,903,738 53.085 2.86%
2019-07-23 0 59.50 59.40 59.50 58.70 60.75 3,829,072 227,292,815 59.360 51.60 51.51 51.60 50.91 52.68 4,415,408 51.477 0.42%
2019-07-22 0 59.25 59.20 59.25 59.05 60.60 1,683,059 100,502,934 59.714 51.38 51.34 51.38 51.21 52.55 1,940,781 51.785 -2.07%
2019-07-19 0 60.50 60.35 60.50 59.95 61.15 1,780,615 107,722,564 60.497 52.47 52.34 52.47 51.99 53.03 2,053,276 52.464 1.09%
2019-07-18 0 59.85 59.65 59.85 59.25 60.05 2,319,708 138,579,102 59.740 51.90 51.73 51.90 51.38 52.08 2,674,919 51.807 -0.66%
2019-07-17 0 60.25 60.25 60.35 59.00 60.90 2,033,898 122,428,075 60.194 52.25 52.25 52.34 51.17 52.81 2,345,343 52.200 1.18%
2019-07-16 0 59.55 59.45 59.55 58.30 59.65 2,647,873 157,296,114 59.405 51.64 51.56 51.64 50.56 51.73 3,053,335 51.516 1.36%
2019-07-15 0 58.75 58.75 58.80 56.55 59.10 3,809,889 222,496,252 58.400 50.95 50.95 50.99 49.04 51.25 4,393,287 50.645 0.51%
2019-07-12 0 58.45 58.35 58.45 58.20 59.15 2,908,486 170,178,699 58.511 50.69 50.60 50.69 50.47 51.30 3,353,855 50.741 -1.10%
2019-07-11 0 59.10 58.95 59.10 58.70 59.80 2,217,950 131,197,045 59.152 51.25 51.12 51.25 50.91 51.86 2,557,579 51.297 0.85%
2019-07-10 0 58.60 58.60 58.80 58.30 59.50 3,870,373 227,577,219 58.800 50.82 50.82 50.99 50.56 51.60 4,463,033 50.992 -0.34%
2019-07-09 0 58.80 58.75 58.80 58.60 60.40 3,434,906 202,978,055 59.093 50.99 50.95 50.99 50.82 52.38 3,960,884 51.246 -2.00%
2019-07-08 0 60.00 59.80 60.00 59.10 62.10 3,674,916 220,160,063 59.909 52.03 51.86 52.03 51.25 53.85 4,237,646 51.953 -2.60%
2019-07-05 0 61.60 61.45 61.60 60.55 62.25 1,961,132 120,597,190 61.494 53.42 53.29 53.42 52.51 53.98 2,261,435 53.328 1.40%
2019-07-04 0 60.75 60.75 60.80 60.65 62.45 1,948,529 119,346,596 61.250 52.68 52.68 52.73 52.60 54.16 2,246,902 53.116 -0.57%
2019-07-03 0 61.10 61.10 61.15 59.80 61.50 2,153,148 130,910,549 60.800 52.99 52.99 53.03 51.86 53.33 2,482,854 52.726 -0.57%
2019-07-02 0 61.45 61.35 61.45 60.00 62.00 5,163,533 316,490,453 61.293 53.29 53.20 53.29 52.03 53.77 5,954,211 53.154 2.76%
2019-06-28 0 59.80 59.50 59.80 58.85 60.05 3,955,875 236,161,306 59.699 51.86 51.60 51.86 51.04 52.08 4,561,628 51.771 -0.33%
2019-06-27 0 60.00 59.95 60.00 57.50 60.00 3,965,390 234,640,048 59.172 52.03 51.99 52.03 49.86 52.03 4,572,600 51.314 2.65%
2019-06-26 0 58.45 58.35 58.45 56.80 58.50 3,698,153 214,670,708 58.048 50.69 50.60 50.69 49.26 50.73 4,264,442 50.340 1.39%
2019-06-25 0 57.65 57.55 57.65 57.30 58.70 3,170,107 182,852,970 57.680 49.99 49.91 49.99 49.69 50.91 3,655,537 50.021 -0.60%
2019-06-24 0 58.00 57.95 58.00 57.05 58.60 3,843,836 223,190,276 58.064 50.30 50.25 50.30 49.47 50.82 4,432,433 50.354 0.09%
2019-06-21 0 57.95 57.90 57.95 57.70 59.50 5,341,315 311,219,039 58.266 50.25 50.21 50.25 50.04 51.60 6,159,217 50.529 -1.02%
2019-06-20 0 58.55 58.50 58.55 56.80 59.20 6,167,548 360,690,100 58.482 50.77 50.73 50.77 49.26 51.34 7,111,969 50.716 -1.35%
2019-06-19 0 59.35 59.30 59.35 56.85 59.50 6,520,978 383,770,917 58.852 51.47 51.43 51.47 49.30 51.60 7,519,518 51.037 4.77%
2019-06-18 0 56.65 56.60 56.65 54.95 56.75 4,615,639 259,162,365 56.149 49.13 49.08 49.13 47.65 49.21 5,322,420 48.693 2.72%
2019-06-17 0 55.15 55.15 55.20 54.80 56.00 4,171,434 230,642,136 55.291 47.83 47.83 47.87 47.52 48.56 4,810,195 47.949 -0.27%
2019-06-14 0 55.30 55.00 55.30 54.00 55.70 4,107,114 226,270,726 55.092 47.96 47.70 47.96 46.83 48.30 4,736,026 47.776 0.82%
2019-06-13 0 54.85 54.60 54.85 52.70 54.85 4,224,647 228,378,580 54.059 47.57 47.35 47.57 45.70 47.57 4,871,556 46.880 0.64%
2019-06-12 0 54.50 54.25 54.50 53.85 55.00 3,916,447 212,850,813 54.348 47.26 47.05 47.26 46.70 47.70 4,516,162 47.131 0.55%
2019-06-11 0 54.20 53.90 54.20 52.70 54.50 4,268,363 230,171,026 53.925 47.00 46.74 47.00 45.70 47.26 4,921,966 46.764 2.07%
2019-06-10 0 53.10 52.95 53.10 52.50 53.15 7,578,926 400,460,825 52.839 46.05 45.92 46.05 45.53 46.09 8,739,467 45.822 2.31%
2019-06-06 0 51.90 51.90 51.95 51.00 52.40 8,466,042 439,346,908 51.895 45.01 45.01 45.05 44.23 45.44 9,762,425 45.004 0.29%
2019-06-05 0 51.75 51.70 51.75 50.45 51.80 4,918,233 251,019,528 51.039 44.88 44.83 44.88 43.75 44.92 5,671,349 44.261 3.92%
2019-06-04 0 49.80 49.70 49.80 49.25 51.00 6,952,875 346,425,080 49.825 43.19 43.10 43.19 42.71 44.23 8,017,551 43.208 -1.39%
2019-06-03 0 50.50 50.35 50.50 49.70 50.90 2,628,297 131,587,630 50.066 43.79 43.66 43.79 43.10 44.14 3,030,761 43.417 1.00%
2019-05-31 0 50.00 49.85 50.00 48.85 50.25 5,087,857 253,424,868 49.810 43.36 43.23 43.36 42.36 43.58 5,866,947 43.195 0.30%
2019-05-30 0 49.85 49.80 49.85 49.25 51.30 4,651,031 231,987,395 49.879 43.23 43.19 43.23 42.71 44.49 5,363,231 43.255 -1.09%
2019-05-29 0 50.40 50.40 50.45 50.10 52.10 3,072,649 155,592,987 50.638 43.71 43.71 43.75 43.45 45.18 3,543,156 43.914 -1.66%
2019-05-28 0 51.25 51.20 51.25 50.20 51.45 7,178,431 367,084,079 51.137 44.44 44.40 44.44 43.53 44.62 8,277,645 44.346 1.79%
2019-05-27 0 50.35 50.10 50.35 49.30 50.70 6,554,043 328,438,850 50.112 43.66 43.45 43.66 42.75 43.97 7,557,647 43.458 0.70%
2019-05-24 0 50.00 49.95 50.00 49.20 50.45 5,874,552 292,502,316 49.791 43.36 43.32 43.36 42.67 43.75 6,774,107 43.179 2.99%
2019-05-23 0 48.55 48.45 48.55 48.30 51.05 3,876,142 190,197,727 49.069 42.10 42.02 42.10 41.89 44.27 4,469,686 42.553 -3.57%
2019-05-22 0 50.35 50.30 50.35 49.85 51.40 3,840,916 193,244,621 50.312 43.66 43.62 43.66 43.23 44.57 4,429,065 43.631 2.97%
2019-05-21 0 49.40 49.35 49.40 48.95 50.50 6,920,160 341,811,276 49.394 42.41 42.36 42.41 42.02 43.35 8,061,419 42.401 -1.59%
2019-05-20 0 50.20 50.20 50.45 49.65 51.70 3,454,372 174,307,342 50.460 43.09 43.09 43.31 42.62 44.38 4,024,060 43.316 0.10%
2019-05-17 0 50.15 50.15 50.25 50.00 51.85 3,880,098 196,383,074 50.613 43.05 43.05 43.14 42.92 44.51 4,519,996 43.448 -2.15%
2019-05-16 0 51.25 51.15 51.25 50.35 51.25 4,597,062 234,353,213 50.979 43.99 43.91 43.99 43.22 43.99 5,355,201 43.762 -0.10%
2019-05-15 0 51.30 51.20 51.30 50.90 52.00 3,478,500 178,921,226 51.436 44.04 43.95 44.04 43.69 44.64 4,052,167 44.154 1.79%
2019-05-14 0 50.40 50.30 50.40 49.85 51.10 23,943,122 1,208,144,060 50.459 43.26 43.18 43.26 42.79 43.87 27,891,775 43.315 -3.63%
2019-05-10 0 52.30 52.25 52.30 51.05 53.85 6,974,771 366,125,955 52.493 44.90 44.85 44.90 43.82 46.23 8,125,037 45.061 0.58%
2019-05-09 0 52.00 51.95 52.00 51.80 53.65 7,544,068 398,354,888 52.804 44.64 44.60 44.64 44.47 46.05 8,788,221 45.328 -2.71%
2019-05-08 0 53.45 53.45 53.50 53.15 54.70 7,517,781 404,072,697 53.749 45.88 45.88 45.93 45.63 46.96 8,757,599 46.140 -4.38%
2019-05-07 0 55.90 55.90 55.95 55.70 57.65 6,735,609 380,322,941 56.465 47.99 47.99 48.03 47.81 49.49 7,846,433 48.471 1.08%
2019-05-06 0 55.30 55.30 55.35 54.95 59.00 9,632,302 541,213,685 56.187 47.47 47.47 47.51 47.17 50.65 11,220,843 48.233 -8.37%
2019-05-03 0 60.35 60.30 60.35 58.00 60.45 5,516,713 327,581,718 59.380 51.81 51.76 51.81 49.79 51.89 6,426,519 50.973 4.32%
2019-05-02 0 57.85 57.80 57.85 56.20 58.00 12,045,671 689,574,621 57.247 49.66 49.62 49.66 48.24 49.79 14,032,220 49.142 2.03%
2019-04-30 0 56.70 56.60 56.75 56.35 57.55 3,044,577 172,929,900 56.799 48.67 48.59 48.72 48.37 49.40 3,546,683 48.758 -0.44%
2019-04-29 0 56.95 56.90 56.95 56.50 57.65 3,173,301 181,051,859 57.055 48.89 48.84 48.89 48.50 49.49 3,696,636 48.977 -0.78%
2019-04-26 0 57.40 57.35 57.40 56.65 58.75 4,711,193 270,817,261 57.484 49.27 49.23 49.27 48.63 50.43 5,488,154 49.346 -2.88%
2019-04-25 0 59.10 59.10 59.15 57.60 59.80 3,658,519 215,839,773 58.996 50.73 50.73 50.78 49.45 51.33 4,261,875 50.644 1.90%
2019-04-24 0 58.00 57.95 58.00 57.30 58.80 4,389,530 253,818,843 57.824 49.79 49.75 49.79 49.19 50.48 5,113,443 49.638 0.52%
2019-04-23 0 57.70 57.65 57.70 56.65 58.45 3,177,057 183,559,331 57.777 49.53 49.49 49.53 48.63 50.18 3,701,011 49.597 -0.94%
2019-04-18 0 58.25 58.15 58.25 56.50 58.50 2,823,165 163,484,765 57.908 50.00 49.92 50.00 48.50 50.22 3,288,756 49.710 1.66%
2019-04-17 0 57.30 57.25 57.30 56.90 58.00 3,584,223 205,542,182 57.346 49.19 49.15 49.19 48.84 49.79 4,175,326 49.228 -0.78%
2019-04-16 0 57.75 57.70 57.75 56.70 57.95 3,127,527 178,944,432 57.216 49.57 49.53 49.57 48.67 49.75 3,643,313 49.116 -0.77%
2019-04-15 0 58.20 58.20 58.25 57.40 58.30 2,906,661 168,680,232 58.032 49.96 49.96 50.00 49.27 50.05 3,386,022 49.817 0.61%
2019-04-12 0 57.85 57.80 57.85 56.75 58.00 2,879,543 165,327,656 57.415 49.66 49.62 49.66 48.72 49.79 3,354,432 49.286 0.78%
2019-04-11 0 57.40 57.40 57.45 56.85 58.85 3,214,671 184,305,810 57.333 49.27 49.27 49.32 48.80 50.52 3,744,828 49.216 -0.78%
2019-04-10 0 57.85 57.70 57.85 56.20 58.10 2,890,448 165,933,173 57.407 49.66 49.53 49.66 48.24 49.87 3,367,135 49.280 2.39%
2019-04-09 0 56.50 56.50 56.60 55.10 56.80 5,018,647 281,811,598 56.153 48.50 48.50 48.59 47.30 48.76 5,846,313 48.203 -0.18%
2019-04-08 0 56.60 56.55 56.60 56.25 57.70 5,359,778 303,799,266 56.681 48.59 48.54 48.59 48.29 49.53 6,243,702 48.657 -0.70%
2019-04-04 0 57.00 56.90 57.00 54.95 57.00 7,397,440 413,689,253 55.923 48.93 48.84 48.93 47.17 48.93 8,617,411 48.006 1.42%
2019-04-03 0 56.20 56.15 56.20 55.45 56.85 6,197,656 349,525,310 56.396 48.24 48.20 48.24 47.60 48.80 7,219,761 48.412 0.54%
2019-04-02 0 55.90 55.75 55.90 53.35 55.95 5,528,275 304,393,924 55.061 47.99 47.86 47.99 45.80 48.03 6,439,987 47.266 3.23%
2019-04-01 0 54.15 54.10 54.15 52.80 54.30 4,496,177 241,728,974 53.763 46.48 46.44 46.48 45.33 46.61 5,237,678 46.152 2.65%
2019-03-29 0 52.75 52.50 52.75 51.35 52.75 3,877,154 202,363,641 52.194 45.28 45.07 45.28 44.08 45.28 4,516,567 44.805 1.25%
2019-03-28 0 52.10 51.95 52.10 51.40 52.45 6,178,282 321,229,415 51.993 44.72 44.60 44.72 44.12 45.02 7,197,192 44.633 1.56%
2019-03-27 0 51.30 51.30 51.40 50.65 51.80 3,079,573 157,648,014 51.192 44.04 44.04 44.12 43.48 44.47 3,587,450 43.944 0.69%
2019-03-26 0 50.95 50.80 50.95 50.40 51.20 4,617,253 234,547,121 50.798 43.74 43.61 43.74 43.26 43.95 5,378,721 43.606 2.00%
2019-03-25 0 49.95 49.90 49.95 49.25 50.50 3,079,380 153,817,422 49.951 42.88 42.84 42.88 42.28 43.35 3,587,225 42.879 -1.48%
2019-03-22 0 50.70 50.65 50.70 50.15 51.30 3,416,355 173,114,170 50.672 43.52 43.48 43.52 43.05 44.04 3,979,774 43.498 0.80%
2019-03-21 0 50.30 50.25 50.30 50.10 51.20 3,325,999 167,778,683 50.445 43.18 43.14 43.18 43.01 43.95 3,874,516 43.303 -1.57%
2019-03-20 0 51.10 51.05 51.10 50.70 51.90 4,680,316 239,203,640 51.108 43.87 43.82 43.87 43.52 44.55 5,452,185 43.873 -0.20%
2019-03-19 0 51.20 51.15 51.20 50.50 51.25 4,468,211 228,029,875 51.034 43.95 43.91 43.95 43.35 43.99 5,205,100 43.809 0.59%
2019-03-18 0 50.90 50.85 50.90 50.50 51.30 4,063,543 206,546,987 50.829 43.69 43.65 43.69 43.35 44.04 4,733,695 43.633 0.30%
2019-03-15 0 50.75 50.75 50.80 50.55 51.20 3,686,714 187,353,861 50.819 43.57 43.57 43.61 43.39 43.95 4,294,720 43.624 0.50%
2019-03-14 0 50.50 50.45 50.50 50.00 51.55 3,717,054 188,257,433 50.647 43.35 43.31 43.35 42.92 44.25 4,330,063 43.477 -1.46%
2019-03-13 0 51.25 51.20 51.25 50.60 51.90 3,268,397 167,009,185 51.098 43.99 43.95 43.99 43.44 44.55 3,807,415 43.864 -1.25%
2019-03-12 0 51.90 51.85 51.90 50.75 52.25 6,015,038 310,367,564 51.599 44.55 44.51 44.55 43.57 44.85 7,007,026 44.294 2.27%
2019-03-11 0 50.75 50.70 50.75 49.10 51.40 25,853,433 1,323,456,436 51.191 43.57 43.52 43.57 42.15 44.12 30,117,131 43.944 -1.46%
2019-03-08 0 51.50 51.45 51.50 50.40 52.50 27,920,901 1,439,507,636 51.557 44.21 44.17 44.21 43.26 45.07 32,525,562 44.258 -1.15%
2019-03-07 0 52.10 52.05 52.10 51.00 52.70 11,544,404 600,341,050 52.003 44.72 44.68 44.72 43.78 45.24 13,448,285 44.641 -2.34%
2019-03-06 0 53.35 53.35 53.45 52.05 53.90 4,773,376 254,714,543 53.362 45.80 45.80 45.88 44.68 46.27 5,560,592 45.807 1.23%
2019-03-05 0 52.70 52.70 52.75 51.00 53.25 5,560,605 292,385,196 52.582 45.24 45.24 45.28 43.78 45.71 6,477,649 45.138 0.38%
2019-03-04 0 52.50 52.45 52.50 52.00 54.05 5,526,155 292,473,507 52.925 45.07 45.02 45.07 44.64 46.40 6,437,518 45.433 -0.66%
2019-03-01 0 52.85 52.80 52.85 51.20 53.90 5,656,002 299,053,110 52.874 45.37 45.33 45.37 43.95 46.27 6,588,779 45.388 0.76%
2019-02-28 0 52.45 52.45 52.60 50.10 52.80 6,394,329 332,777,998 52.043 45.02 45.02 45.15 43.01 45.33 7,448,869 44.675 1.84%
2019-02-27 0 51.50 51.35 51.50 50.95 51.95 6,681,062 343,886,984 51.472 44.21 44.08 44.21 43.74 44.60 7,782,890 44.185 -1.53%
2019-02-26 0 52.30 52.20 52.30 51.05 53.25 9,006,896 470,381,141 52.225 44.90 44.81 44.90 43.82 45.71 10,492,296 44.831 3.05%
2019-02-25 0 50.75 50.70 50.75 50.50 52.30 11,589,483 594,100,236 51.262 43.57 43.52 43.57 43.35 44.90 13,500,798 44.005 6.62%
2019-02-22 0 47.60 47.60 47.70 46.65 48.15 2,406,542 114,655,927 47.643 40.86 40.86 40.95 40.05 41.33 2,803,424 40.899 -2.36%
2019-02-21 0 48.75 48.70 48.75 46.95 49.00 2,060,507 99,824,401 48.447 41.85 41.81 41.85 40.30 42.06 2,400,322 41.588 2.52%
2019-02-20 0 47.55 47.50 47.55 47.00 47.85 1,917,746 91,148,035 47.529 40.82 40.78 40.82 40.35 41.08 2,234,017 40.800 0.21%
2019-02-19 0 47.45 47.45 47.50 47.10 49.10 1,537,897 73,346,626 47.693 40.73 40.73 40.78 40.43 42.15 1,791,524 40.941 -2.77%
2019-02-18 0 48.80 48.70 48.80 47.40 49.25 1,274,680 61,947,030 48.598 41.89 41.81 41.89 40.69 42.28 1,484,898 41.718 3.83%
2019-02-15 0 47.00 46.95 47.00 46.90 48.30 3,138,153 148,965,977 47.469 40.35 40.30 40.35 40.26 41.46 3,655,691 40.749 -3.09%
2019-02-14 0 48.50 48.30 48.50 47.80 49.00 2,351,500 113,730,162 48.365 41.63 41.46 41.63 41.03 42.06 2,739,305 41.518 -1.42%
2019-02-13 0 49.20 49.10 49.20 48.85 50.00 3,820,116 187,812,786 49.164 42.23 42.15 42.23 41.93 42.92 4,450,122 42.204 2.82%
2019-02-12 0 47.85 47.75 47.85 46.75 47.95 2,325,156 110,330,961 47.451 41.08 40.99 41.08 40.13 41.16 2,708,616 40.733 1.70%
2019-02-11 0 47.05 46.95 47.05 45.85 47.15 2,657,846 124,358,231 46.789 40.39 40.30 40.39 39.36 40.47 3,096,173 40.165 2.06%
2019-02-08 0 46.10 46.10 46.15 45.50 46.95 3,399,059 156,539,287 46.054 39.57 39.57 39.62 39.06 40.30 3,959,625 39.534 -0.43%
2019-02-04 0 46.30 46.30 46.50 46.05 47.00 1,127,651 52,412,941 46.480 39.75 39.75 39.92 39.53 40.35 1,313,621 39.900 0.98%
2019-02-01 0 45.85 45.70 45.85 45.55 47.15 2,921,989 134,917,013 46.173 39.36 39.23 39.36 39.10 40.47 3,403,878 39.636 0.88%
2019-01-31 0 45.45 45.40 45.45 45.00 45.75 3,073,991 139,765,096 45.467 39.02 38.97 39.02 38.63 39.27 3,580,948 39.030 -0.76%
2019-01-30 0 45.80 45.70 45.80 44.85 45.95 3,259,877 148,571,470 45.576 39.32 39.23 39.32 38.50 39.44 3,797,490 39.124 1.89%
2019-01-29 0 44.95 44.90 44.95 44.45 45.50 3,278,341 147,885,451 45.110 38.59 38.54 38.59 38.16 39.06 3,818,999 38.724 -0.77%
2019-01-28 0 45.30 45.25 45.30 43.90 45.40 2,632,279 117,846,688 44.770 38.89 38.84 38.89 37.69 38.97 3,066,389 38.432 1.68%
2019-01-25 0 44.55 44.50 44.55 43.45 44.75 3,868,481 171,501,680 44.333 38.24 38.20 38.24 37.30 38.41 4,506,463 38.057 3.85%
2019-01-24 0 42.90 42.85 42.90 42.30 43.40 7,464,597 320,910,708 42.991 36.83 36.78 36.83 36.31 37.26 8,695,644 36.905 -2.72%
2019-01-23 0 44.10 44.05 44.10 43.40 44.80 6,877,440 305,183,992 44.375 37.86 37.81 37.86 37.26 38.46 8,011,654 38.093 -5.47%
2019-01-22 0 46.65 46.50 46.65 46.05 47.50 2,349,644 109,910,908 46.778 40.05 39.92 40.05 39.53 40.78 2,737,143 40.155 -0.21%
2019-01-21 0 46.75 46.75 46.80 45.80 47.00 2,929,020 136,100,843 46.466 40.13 40.13 40.17 39.32 40.35 3,412,068 39.888 0.65%
2019-01-18 0 46.45 46.40 46.45 45.25 46.80 2,450,248 113,733,792 46.417 39.87 39.83 39.87 38.84 40.17 2,854,338 39.846 3.11%
2019-01-17 0 45.05 44.95 45.05 44.65 46.50 3,091,484 140,501,702 45.448 38.67 38.59 38.67 38.33 39.92 3,601,326 39.014 -2.07%
2019-01-16 0 46.00 45.90 46.00 45.05 46.45 3,870,800 176,745,949 45.661 39.49 39.40 39.49 38.67 39.87 4,509,165 39.197 2.34%
2019-01-15 0 44.95 44.90 45.00 44.70 45.65 4,147,852 186,530,059 44.970 38.59 38.54 38.63 38.37 39.19 4,831,908 38.604 0.78%
2019-01-14 0 44.60 44.55 44.60 44.50 46.95 2,768,925 124,732,370 45.047 38.29 38.24 38.29 38.20 40.30 3,225,571 38.670 -3.04%
2019-01-11 0 46.00 46.00 46.05 44.60 46.15 3,830,537 175,054,929 45.700 39.49 39.49 39.53 38.29 39.62 4,462,262 39.230 3.60%
2019-01-10 0 44.40 44.30 44.40 43.65 45.10 5,576,295 247,097,481 44.312 38.11 38.03 38.11 37.47 38.72 6,495,927 38.039 0.23%
2019-01-09 0 44.30 44.25 44.30 42.75 44.60 4,792,325 208,790,294 43.568 38.03 37.99 38.03 36.70 38.29 5,582,666 37.400 4.36%
2019-01-08 0 42.45 42.45 42.50 41.50 43.30 1,824,471 77,890,607 42.692 36.44 36.44 36.48 35.62 37.17 2,125,359 36.648 1.07%
2019-01-07 0 42.00 42.00 42.10 41.25 42.30 1,986,150 83,291,130 41.936 36.05 36.05 36.14 35.41 36.31 2,313,702 35.999 1.45%
2019-01-04 0 41.40 41.25 41.40 40.00 41.60 2,214,702 90,902,412 41.045 35.54 35.41 35.54 34.34 35.71 2,579,946 35.234 0.98%
2019-01-03 0 41.00 41.00 41.05 39.90 42.70 2,556,765 104,238,334 40.770 35.20 35.20 35.24 34.25 36.65 2,978,422 34.998 -0.24%
2019-01-02 0 41.10 41.05 41.10 40.65 42.85 1,703,884 70,111,604 41.148 35.28 35.24 35.28 34.90 36.78 1,984,885 35.323 -1.20%
2018-12-31 0 41.60 41.60 41.70 40.75 41.80 1,088,457 44,963,833 41.310 35.71 35.71 35.80 34.98 35.88 1,267,963 35.461 2.21%
2018-12-28 0 40.70 40.70 40.75 39.25 40.90 1,953,892 78,656,551 40.256 34.94 34.94 34.98 33.69 35.11 2,276,124 34.557 1.62%
2018-12-27 0 40.05 40.00 40.05 39.45 40.75 3,534,463 142,211,865 40.236 34.38 34.34 34.38 33.87 34.98 4,117,360 34.540 0.63%
2018-12-24 0 39.80 39.45 39.80 39.20 40.10 2,080,003 82,918,355 39.865 34.17 33.87 34.17 33.65 34.42 2,423,033 34.221 -2.45%
2018-12-21 0 40.80 40.80 41.00 40.20 41.80 3,729,114 152,481,338 40.889 35.02 35.02 35.20 34.51 35.88 4,344,112 35.101 -2.39%
2018-12-20 0 41.80 41.80 41.85 40.80 43.00 3,314,752 138,314,697 41.727 35.88 35.88 35.93 35.02 36.91 3,861,414 35.820 -0.48%
2018-12-19 0 42.00 42.00 42.05 40.80 42.30 2,474,453 103,909,527 41.993 36.05 36.05 36.10 35.02 36.31 2,882,535 36.048 2.44%
2018-12-18 0 41.00 41.00 41.15 40.80 41.90 2,484,493 102,094,767 41.093 35.20 35.20 35.32 35.02 35.97 2,894,231 35.275 -1.32%
2018-12-17 0 41.55 41.55 41.60 41.35 42.75 2,138,618 89,253,082 41.734 35.67 35.67 35.71 35.50 36.70 2,491,315 35.826 -2.00%
2018-12-14 0 42.40 42.20 42.40 41.85 43.05 3,717,821 157,582,321 42.386 36.40 36.23 36.40 35.93 36.96 4,330,957 36.385 -0.93%
2018-12-13 0 42.80 42.80 42.85 42.05 43.15 4,385,760 187,706,690 42.799 36.74 36.74 36.78 36.10 37.04 5,109,051 36.740 0.23%
2018-12-12 0 42.70 42.70 42.80 42.70 44.35 2,701,684 116,516,876 43.127 36.65 36.65 36.74 36.65 38.07 3,147,240 37.022 -2.62%
2018-12-11 0 43.85 43.75 43.85 43.25 44.70 3,295,251 144,241,137 43.772 37.64 37.56 37.64 37.13 38.37 3,838,697 37.576 0.00%
2018-12-10 0 43.85 43.80 43.85 42.30 44.05 3,853,716 167,766,846 43.534 37.64 37.60 37.64 36.31 37.81 4,489,263 37.371 -2.12%
2018-12-07 0 44.80 44.70 44.80 44.00 46.35 6,587,098 295,515,055 44.863 38.46 38.37 38.46 37.77 39.79 7,673,429 38.511 0.56%
2018-12-06 0 44.55 44.45 44.55 42.35 45.00 5,740,500 254,196,462 44.281 38.24 38.16 38.24 36.35 38.63 6,687,212 38.012 0.79%
2018-12-05 0 44.20 44.20 44.25 43.70 44.50 3,829,999 169,619,284 44.287 37.94 37.94 37.99 37.51 38.20 4,461,635 38.017 -1.67%
2018-12-04 0 44.95 44.95 45.05 44.40 46.50 4,676,014 210,173,322 44.947 38.59 38.59 38.67 38.11 39.92 5,447,173 38.584 -0.22%
2018-12-03 0 45.05 45.00 45.05 44.00 46.40 6,181,244 281,035,207 45.466 38.67 38.63 38.67 37.77 39.83 7,200,643 39.029 7.01%
2018-11-30 0 42.10 42.10 42.15 41.40 42.50 9,434,755 397,281,991 42.108 36.14 36.14 36.18 35.54 36.48 10,990,717 36.147 -1.17%
2018-11-29 0 42.60 42.55 42.60 42.05 44.30 4,920,080 210,489,729 42.782 36.57 36.53 36.57 36.10 38.03 5,731,490 36.725 2.40%
2018-11-28 0 41.60 41.55 41.60 39.90 41.70 3,244,758 133,455,465 41.130 35.71 35.67 35.71 34.25 35.80 3,779,877 35.307 4.39%
2018-11-27 0 39.85 39.85 39.90 39.75 41.60 5,009,842 202,380,469 40.397 34.21 34.21 34.25 34.12 35.71 5,836,055 34.678 -3.98%
2018-11-26 0 41.50 41.50 41.55 40.15 41.90 2,738,828 113,732,708 41.526 35.62 35.62 35.67 34.47 35.97 3,190,510 35.647 1.72%
2018-11-23 0 40.80 40.80 40.85 40.10 41.45 1,575,085 64,219,600 40.772 35.02 35.02 35.07 34.42 35.58 1,834,845 35.000 0.12%
2018-11-22 0 40.75 40.75 40.80 39.30 41.25 3,397,556 137,868,029 40.579 34.98 34.98 35.02 33.74 35.41 3,957,874 34.834 -0.49%
2018-11-21 0 40.95 40.90 40.95 40.00 41.25 5,303,626 215,240,599 40.584 35.15 35.11 35.15 34.34 35.41 6,178,290 34.838 -1.80%
2018-11-20 0 41.70 41.60 41.70 41.45 42.90 4,756,211 198,953,862 41.830 35.80 35.71 35.80 35.58 36.83 5,540,596 35.908 -3.36%
2018-11-19 0 43.15 43.10 43.30 42.00 43.45 2,548,564 109,381,204 42.919 37.04 37.00 37.17 36.05 37.30 2,968,868 36.843 1.17%
2018-11-16 0 42.65 42.65 42.70 41.00 43.75 3,963,385 169,605,481 42.793 36.61 36.61 36.65 35.20 37.56 4,617,019 36.735 -0.70%
2018-11-15 0 42.95 42.95 43.00 40.55 43.35 4,527,120 191,409,070 42.281 36.87 36.87 36.91 34.81 37.21 5,273,724 36.295 4.63%
2018-11-14 0 41.05 41.00 41.05 40.50 41.80 5,330,266 216,034,050 40.530 35.24 35.20 35.24 34.77 35.88 6,209,323 34.792 2.62%
2018-11-13 0 40.00 40.00 40.15 38.45 40.20 10,967,403 433,530,231 39.529 34.34 34.34 34.47 33.01 34.51 12,776,126 33.933 -0.50%
2018-11-12 0 40.20 40.20 40.35 40.10 41.25 3,739,985 151,721,819 40.567 34.51 34.51 34.64 34.42 35.41 4,356,776 34.824 -1.95%
2018-11-09 0 41.00 41.00 41.10 40.65 42.10 3,853,500 158,344,391 41.091 35.20 35.20 35.28 34.90 36.14 4,489,012 35.274 -2.03%
2018-11-08 0 41.85 41.85 42.20 41.65 43.90 5,700,957 242,085,790 42.464 35.93 35.93 36.23 35.75 37.69 6,641,148 36.452 -1.76%
2018-11-07 0 42.60 42.55 42.65 40.80 42.80 4,384,153 184,860,836 42.166 36.57 36.53 36.61 35.02 36.74 5,107,179 36.196 3.90%
2018-11-06 0 41.00 40.95 41.00 40.60 42.05 6,520,520 267,840,227 41.077 35.20 35.15 35.20 34.85 36.10 7,595,872 35.261 -1.20%
2018-11-05 0 41.50 41.50 41.55 40.65 42.70 4,320,619 179,280,888 41.494 35.62 35.62 35.67 34.90 36.65 5,033,167 35.620 -4.38%
2018-11-02 0 43.40 43.15 43.40 40.55 44.75 13,515,285 576,116,473 42.627 37.26 37.04 37.26 34.81 38.41 15,744,200 36.592 10.57%
2018-11-01 0 39.25 39.25 39.30 37.10 40.85 8,040,010 308,995,180 38.432 33.69 33.69 33.74 31.85 35.07 9,365,953 32.991 6.95%
2018-10-31 0 36.70 36.65 36.70 35.90 36.85 5,219,627 189,771,203 36.357 31.50 31.46 31.50 30.82 31.63 6,080,438 31.210 2.09%
2018-10-30 0 35.95 35.90 35.95 35.30 37.35 7,763,762 278,601,605 35.885 30.86 30.82 30.86 30.30 32.06 9,044,147 30.805 -1.24%
2018-10-29 0 36.40 36.35 36.40 35.80 38.50 11,319,966 412,682,065 36.456 31.25 31.20 31.25 30.73 33.05 13,186,833 31.295 -4.21%
2018-10-26 0 38.00 37.95 38.00 37.75 41.35 11,617,680 454,492,262 39.121 32.62 32.58 32.62 32.41 35.50 13,533,645 33.582 -7.65%
2018-10-25 0 41.15 41.10 41.15 40.75 42.15 3,385,509 140,925,611 41.626 35.32 35.28 35.32 34.98 36.18 3,943,841 35.733 -3.74%
2018-10-24 0 42.75 42.70 42.75 42.30 43.40 3,515,603 150,927,921 42.931 36.70 36.65 36.70 36.31 37.26 4,095,389 36.853 -0.70%
2018-10-23 0 43.05 43.00 43.05 42.60 44.40 3,921,217 170,135,926 43.389 36.96 36.91 36.96 36.57 38.11 4,567,897 37.246 -0.23%
2018-10-22 0 43.15 43.10 43.15 42.00 43.20 3,472,800 148,671,052 42.810 37.04 37.00 37.04 36.05 37.08 4,045,527 36.749 1.05%
2018-10-19 0 42.70 42.65 42.70 42.35 43.45 5,627,566 240,910,538 42.809 36.65 36.61 36.65 36.35 37.30 6,555,653 36.749 -1.04%
2018-10-18 0 43.15 43.10 43.15 43.00 45.00 7,768,869 339,406,169 43.688 37.04 37.00 37.04 36.91 38.63 9,050,096 37.503 -1.93%
2018-10-16 0 44.00 43.95 44.00 43.50 44.45 5,658,757 249,025,289 44.007 37.77 37.73 37.77 37.34 38.16 6,591,988 37.777 0.57%
2018-10-15 0 43.75 43.70 43.80 43.55 44.65 7,162,324 314,221,967 43.872 37.56 37.51 37.60 37.38 38.33 8,343,521 37.661 -1.69%
2018-10-12 0 44.50 44.45 44.50 44.40 46.25 5,644,574 254,015,773 45.002 38.20 38.16 38.20 38.11 39.70 6,575,466 38.631 -0.56%
2018-10-11 0 44.75 44.65 44.75 43.50 45.30 4,767,679 212,175,516 44.503 38.41 38.33 38.41 37.34 38.89 5,553,955 38.203 -3.35%
2018-10-10 0 46.30 46.25 46.30 46.00 46.85 2,998,013 139,095,083 46.396 39.75 39.70 39.75 39.49 40.22 3,492,439 39.827 -0.64%
2018-10-09 0 46.60 46.55 46.60 46.35 47.65 2,563,800 120,195,422 46.882 40.00 39.96 40.00 39.79 40.90 2,986,617 40.245 -0.11%
2018-10-08 0 46.65 46.65 46.70 46.65 47.75 4,225,381 199,718,787 47.266 40.05 40.05 40.09 40.05 40.99 4,922,223 40.575 -2.30%
2018-10-05 0 47.75 47.70 47.75 47.20 48.65 2,507,398 119,327,716 47.590 40.99 40.95 40.99 40.52 41.76 2,920,913 40.853 -1.55%
2018-10-04 0 48.50 48.40 48.50 47.55 49.25 2,956,000 143,277,094 48.470 41.63 41.55 41.63 40.82 42.28 3,443,498 41.608 -2.02%
2018-10-03 0 49.50 49.40 49.50 49.00 50.10 2,062,548 102,223,032 49.562 42.49 42.41 42.49 42.06 43.01 2,402,699 42.545 0.20%
2018-10-02 0 49.40 49.30 49.40 48.80 50.25 5,025,952 248,041,256 49.352 42.41 42.32 42.41 41.89 43.14 5,854,822 42.365 -1.20%
2018-09-28 0 50.00 49.95 50.00 48.65 50.80 3,375,576 168,796,655 50.005 42.92 42.88 42.92 41.76 43.61 3,932,269 42.926 0.70%
2018-09-27 0 49.65 49.60 49.65 48.75 49.95 4,496,314 223,017,417 49.600 42.62 42.58 42.62 41.85 42.88 5,237,837 42.578 -0.10%
2018-09-26 0 49.70 49.50 49.70 49.00 49.95 3,088,026 153,219,686 49.617 42.66 42.49 42.66 42.06 42.88 3,597,297 42.593 2.79%
2018-09-24 0 48.35 48.30 48.35 47.80 49.75 4,120,816 199,833,852 48.494 41.51 41.46 41.51 41.03 42.71 4,800,413 41.628 -2.62%
2018-09-21 0 49.65 49.65 49.70 49.60 50.20 5,968,565 297,764,654 49.889 42.62 42.62 42.66 42.58 43.09 6,952,889 42.826 -1.10%
2018-09-20 0 50.20 50.15 50.20 49.70 50.45 3,761,792 188,156,393 50.018 43.09 43.05 43.09 42.66 43.31 4,382,179 42.937 0.90%
2018-09-19 0 49.75 49.75 49.95 49.65 50.20 2,424,920 120,963,209 49.883 42.71 42.71 42.88 42.62 43.09 2,824,833 42.821 0.40%
2018-09-18 0 49.55 49.50 49.55 48.60 49.95 3,655,697 181,236,349 49.576 42.54 42.49 42.54 41.72 42.88 4,258,587 42.558 -0.80%
2018-09-17 0 49.95 49.85 49.95 49.45 50.05 2,493,586 124,093,682 49.765 42.88 42.79 42.88 42.45 42.96 2,904,823 42.720 0.30%
2018-09-14 0 49.80 49.75 49.80 49.70 51.00 3,934,680 198,204,579 50.374 42.75 42.71 42.75 42.66 43.78 4,583,580 43.242 0.40%
2018-09-13 0 49.60 49.60 49.70 47.70 49.90 5,008,605 247,171,281 49.349 42.58 42.58 42.66 40.95 42.84 5,834,614 42.363 3.77%
2018-09-12 0 47.80 47.80 47.90 47.50 48.50 3,537,120 169,604,721 47.950 41.03 41.03 41.12 40.78 41.63 4,120,455 41.162 0.63%
2018-09-11 0 47.50 47.45 47.50 46.80 47.65 2,854,672 135,146,308 47.342 40.78 40.73 40.78 40.17 40.90 3,325,459 40.640 1.06%
2018-09-10 0 47.00 46.95 47.00 46.60 47.40 2,799,450 131,829,764 47.091 40.35 40.30 40.35 40.00 40.69 3,261,130 40.425 -1.05%
2018-09-07 0 47.50 47.45 47.50 46.45 47.75 3,412,585 161,307,864 47.269 40.78 40.73 40.78 39.87 40.99 3,975,382 40.577 -0.31%
2018-09-06 0 47.65 47.65 47.70 46.85 48.15 4,908,636 233,451,709 47.559 40.90 40.90 40.95 40.22 41.33 5,718,159 40.826 -0.10%
2018-09-05 0 47.70 47.70 47.80 47.60 48.55 2,480,292 119,046,112 47.997 40.95 40.95 41.03 40.86 41.68 2,889,337 41.202 -0.93%
2018-09-04 0 48.15 48.10 48.15 47.30 48.40 1,243,590 59,718,646 48.021 41.33 41.29 41.33 40.60 41.55 1,448,680 41.223 0.90%
2018-09-03 0 48.10 48.05 48.10 47.55 48.45 1,444,458 69,354,548 48.014 40.96 40.92 40.96 40.50 41.26 1,696,075 40.891 0.21%
2018-08-31 0 48.00 48.00 48.10 47.50 48.80 5,365,639 258,587,752 48.193 40.88 40.88 40.96 40.45 41.56 6,300,303 41.044 -1.23%
2018-08-30 0 48.60 48.50 48.60 48.00 48.90 2,348,886 113,773,045 48.437 41.39 41.30 41.39 40.88 41.65 2,758,049 41.251 1.14%
2018-08-29 0 48.05 48.05 48.10 47.95 49.00 2,367,428 114,005,804 48.156 40.92 40.92 40.96 40.84 41.73 2,779,821 41.012 0.10%
2018-08-28 0 48.00 48.00 48.05 47.55 48.90 7,134,256 341,962,012 47.932 40.88 40.88 40.92 40.50 41.65 8,377,004 40.822 0.52%
2018-08-27 0 47.75 47.75 47.80 47.25 48.25 4,242,293 202,639,239 47.766 40.67 40.67 40.71 40.24 41.09 4,981,277 40.680 0.95%
2018-08-24 0 47.30 47.25 47.30 46.35 47.75 4,266,406 200,322,588 46.953 40.28 40.24 40.28 39.47 40.67 5,009,590 39.988 -0.21%
2018-08-23 0 47.40 47.40 47.45 47.15 48.60 2,883,572 137,824,517 47.796 40.37 40.37 40.41 40.16 41.39 3,385,874 40.706 -2.17%
2018-08-22 0 48.45 48.35 48.45 47.10 48.55 3,264,924 156,179,314 47.836 41.26 41.18 41.26 40.11 41.35 3,833,656 40.739 1.47%
2018-08-21 0 47.75 47.70 47.75 46.85 47.90 15,715,191 743,836,925 47.332 40.67 40.62 40.67 39.90 40.79 18,452,690 40.310 1.81%
2018-08-20 0 46.90 46.85 46.90 45.55 48.65 6,310,697 292,714,451 46.384 39.94 39.90 39.94 38.79 41.43 7,409,985 39.503 1.63%
2018-08-17 0 46.15 46.05 46.15 44.80 48.70 12,677,334 585,886,702 46.215 39.30 39.22 39.30 38.15 41.48 14,885,655 39.359 2.90%
2018-08-16 0 44.85 44.65 44.85 42.40 47.95 19,505,475 869,615,663 44.583 38.20 38.03 38.20 36.11 40.84 22,903,220 37.969 10.74%
2018-08-15 0 40.50 40.45 40.50 40.00 41.45 5,268,475 213,129,215 40.454 34.49 34.45 34.49 34.07 35.30 6,186,214 34.452 2.14%
2018-08-14 0 39.65 39.65 39.70 39.50 41.85 4,177,094 168,207,907 40.269 33.77 33.77 33.81 33.64 35.64 4,904,721 34.295 -5.37%
2018-08-13 0 41.90 41.90 41.95 41.85 42.75 1,683,413 70,684,401 41.989 35.68 35.68 35.73 35.64 36.41 1,976,654 35.760 -0.71%
2018-08-10 0 42.20 42.20 42.25 42.15 43.95 1,831,985 78,148,368 42.658 35.94 35.94 35.98 35.90 37.43 2,151,107 36.329 -2.88%
2018-08-09 0 43.45 43.45 43.55 42.60 43.75 1,651,701 71,496,644 43.287 37.00 37.00 37.09 36.28 37.26 1,939,418 36.865 1.64%
2018-08-08 0 42.75 42.75 42.85 42.75 43.90 2,426,702 104,770,971 43.174 36.41 36.41 36.49 36.41 37.39 2,849,420 36.769 -2.51%
2018-08-07 0 43.85 43.85 44.00 43.05 44.40 4,180,967 183,774,386 43.955 37.34 37.34 37.47 36.66 37.81 4,909,268 37.434 0.80%
2018-08-06 0 43.50 43.50 43.55 43.10 44.00 7,722,827 331,243,449 42.891 37.05 37.05 37.09 36.71 37.47 9,068,101 36.528 1.99%
2018-08-03 0 42.65 42.65 42.70 42.20 43.50 5,759,275 248,620,877 43.169 36.32 36.32 36.37 35.94 37.05 6,762,509 36.765 -1.95%
2018-08-02 0 43.50 43.40 43.50 42.85 43.90 3,225,790 140,271,435 43.484 37.05 36.96 37.05 36.49 37.39 3,787,705 37.033 -0.68%
2018-08-01 0 43.80 43.75 43.80 43.10 44.40 4,115,158 180,363,610 43.829 37.30 37.26 37.30 36.71 37.81 4,831,996 37.327 0.23%
2018-07-31 0 43.70 43.55 43.70 42.65 44.35 5,604,601 243,654,894 43.474 37.22 37.09 37.22 36.32 37.77 6,580,891 37.025 -0.68%
2018-07-30 0 44.00 43.80 44.00 43.70 44.75 5,481,346 240,220,385 43.825 37.47 37.30 37.47 37.22 38.11 6,436,166 37.324 1.15%
2018-07-27 0 43.50 43.40 43.50 43.20 43.95 2,308,628 100,285,676 43.440 37.05 36.96 37.05 36.79 37.43 2,710,778 36.995 0.46%
2018-07-26 0 43.30 43.30 43.40 43.25 44.00 2,582,391 112,796,755 43.679 36.88 36.88 36.96 36.83 37.47 3,032,229 37.199 -2.15%
2018-07-25 0 44.25 44.15 44.25 43.65 44.50 7,327,894 322,480,053 44.007 37.69 37.60 37.69 37.17 37.90 8,604,372 37.479 1.03%
2018-07-24 0 43.80 43.75 43.80 42.90 43.90 1,506,167 65,807,549 43.692 37.30 37.26 37.30 36.54 37.39 1,768,533 37.210 0.00%
2018-07-23 0 43.80 43.80 43.85 43.05 43.85 2,249,966 98,165,743 43.630 37.30 37.30 37.34 36.66 37.34 2,641,898 37.157 2.34%
2018-07-20 0 42.80 42.80 42.90 41.45 43.05 3,902,708 165,311,493 42.358 36.45 36.45 36.54 35.30 36.66 4,582,538 36.074 1.78%
2018-07-19 0 42.05 42.05 42.10 41.30 43.00 1,741,223 73,797,121 42.382 35.81 35.81 35.85 35.17 36.62 2,044,534 36.095 -0.94%
2018-07-18 0 42.45 42.45 42.55 42.20 43.45 4,001,630 170,636,373 42.642 36.15 36.15 36.24 35.94 37.00 4,698,692 36.316 0.47%
2018-07-17 0 42.25 42.25 42.40 42.00 44.80 2,612,614 111,202,483 42.564 35.98 35.98 36.11 35.77 38.15 3,067,717 36.249 -1.40%
2018-07-16 0 42.85 42.80 42.85 42.50 43.40 1,299,777 55,816,486 42.943 36.49 36.45 36.49 36.20 36.96 1,526,191 36.572 -0.23%
2018-07-13 0 42.95 42.90 42.95 41.65 43.10 2,310,034 98,892,578 42.810 36.58 36.54 36.58 35.47 36.71 2,712,429 36.459 2.87%
2018-07-12 0 41.75 41.75 41.90 41.65 43.60 3,055,400 129,375,297 42.343 35.56 35.56 35.68 35.47 37.13 3,587,634 36.061 -4.24%
2018-07-11 0 43.60 43.40 43.60 41.90 43.70 2,224,872 96,042,373 43.168 37.13 36.96 37.13 35.68 37.22 2,612,432 36.764 -0.46%
2018-07-10 0 43.80 43.80 43.85 43.70 45.00 8,824,376 388,420,976 44.017 37.30 37.30 37.34 37.22 38.32 10,361,533 37.487 -2.56%
2018-07-09 0 44.95 44.75 44.95 44.25 45.00 2,707,358 119,076,856 43.983 38.28 38.11 38.28 37.69 38.32 3,178,965 37.458 3.45%
2018-07-06 0 43.45 43.35 43.45 41.90 43.45 5,257,172 225,599,647 42.913 37.00 36.92 37.00 35.68 37.00 6,172,942 36.547 2.48%
2018-07-05 0 42.40 42.40 42.50 42.35 44.15 1,937,521 82,895,697 42.784 36.11 36.11 36.20 36.07 37.60 2,275,026 36.437 -2.30%
2018-07-04 0 43.40 43.35 43.40 42.85 45.05 1,939,378 84,191,760 43.412 36.96 36.92 36.96 36.49 38.37 2,277,207 36.972 -1.92%
2018-07-03 0 44.25 44.20 44.25 42.60 45.50 6,845,818 300,622,330 43.913 37.69 37.64 37.69 36.28 38.75 8,038,321 37.399 1.14%
2018-06-29 0 43.75 43.70 43.75 41.90 44.25 3,907,613 170,429,824 43.615 37.26 37.22 37.26 35.68 37.69 4,588,297 37.144 4.67%
2018-06-28 0 41.80 41.75 41.80 41.45 43.35 4,276,372 179,130,103 41.888 35.60 35.56 35.60 35.30 36.92 5,021,292 35.674 -3.02%
2018-06-27 0 43.10 43.00 43.10 42.70 44.50 2,711,684 117,575,764 43.359 36.71 36.62 36.71 36.37 37.90 3,184,044 36.927 -1.26%
2018-06-26 0 43.65 43.55 43.65 42.55 43.80 2,213,885 96,137,218 43.425 37.17 37.09 37.17 36.24 37.30 2,599,531 36.983 0.92%
2018-06-25 0 43.25 43.20 43.25 42.75 45.70 3,155,901 137,550,418 43.585 36.83 36.79 36.83 36.41 38.92 3,705,641 37.119 -1.82%
2018-06-22 0 44.05 43.90 44.05 42.75 44.15 2,604,179 113,597,039 43.621 37.52 37.39 37.52 36.41 37.60 3,057,813 37.150 1.03%
2018-06-21 0 43.60 43.60 43.65 43.60 44.80 3,167,460 140,260,846 44.282 37.13 37.13 37.17 37.13 38.15 3,719,214 37.712 -1.25%
2018-06-20 0 44.15 44.10 44.15 44.00 45.45 4,470,151 198,951,713 44.507 37.60 37.56 37.60 37.47 38.71 5,248,826 37.904 -1.23%
2018-06-19 0 44.70 44.70 44.85 44.50 47.55 4,765,086 216,126,107 45.356 38.07 38.07 38.20 37.90 40.50 5,595,137 38.627 -3.77%
2018-06-15 0 46.45 46.45 46.50 46.45 48.00 3,437,123 160,846,388 46.797 39.56 39.56 39.60 39.56 40.88 4,035,851 39.854 -1.69%
2018-06-14 0 47.25 47.10 47.25 46.50 47.25 990,600 46,601,390 47.044 40.24 40.11 40.24 39.60 40.24 1,163,157 40.065 0.32%
2018-06-13 0 47.10 47.00 47.10 46.70 47.20 1,544,210 72,509,721 46.956 40.11 40.03 40.11 39.77 40.20 1,813,203 39.990 0.86%
2018-06-12 0 46.70 46.70 46.75 46.70 47.25 1,717,252 80,579,345 46.923 39.77 39.77 39.81 39.77 40.24 2,016,388 39.962 -0.21%
2018-06-11 0 46.80 46.75 46.80 46.10 47.20 1,463,455 68,519,544 46.820 39.86 39.81 39.86 39.26 40.20 1,718,381 39.874 1.30%
2018-06-08 0 46.20 46.20 46.30 46.20 47.35 2,556,400 119,397,309 46.705 39.35 39.35 39.43 39.35 40.33 3,001,711 39.776 -2.43%
2018-06-07 0 47.35 47.25 47.35 47.00 47.60 1,686,571 79,798,389 47.314 40.33 40.24 40.33 40.03 40.54 1,980,362 40.295 0.21%
2018-06-06 0 47.25 47.20 47.25 47.00 47.60 4,665,114 220,995,351 47.372 40.24 40.20 40.24 40.03 40.54 5,477,751 40.344 -0.11%
2018-06-05 0 47.30 47.30 47.45 46.95 47.85 2,568,633 121,845,099 47.436 40.28 40.28 40.41 39.98 40.75 3,016,075 40.399 -1.25%
2018-06-04 0 47.90 47.85 47.90 47.30 48.05 2,688,864 128,112,666 47.646 40.79 40.75 40.79 40.28 40.92 3,157,249 40.577 1.70%
2018-06-01 0 47.10 47.00 47.10 46.85 48.00 2,421,356 114,079,787 47.114 40.11 40.03 40.11 39.90 40.88 2,843,143 40.125 0.11%
2018-05-31 0 47.05 47.05 47.10 46.35 47.85 5,596,620 262,914,337 46.977 40.07 40.07 40.11 39.47 40.75 6,571,520 40.008 0.00%
2018-05-30 0 47.05 47.05 47.10 46.75 48.20 3,459,882 164,223,743 47.465 40.07 40.07 40.11 39.81 41.05 4,062,574 40.424 -3.49%
2018-05-29 0 48.75 48.75 48.80 48.40 49.50 938,856 46,020,583 49.018 41.52 41.52 41.56 41.22 42.16 1,102,399 41.746 -0.31%
2018-05-28 0 48.90 48.90 49.00 48.85 49.95 5,516,926 270,999,839 49.122 41.65 41.65 41.73 41.60 42.54 6,477,944 41.834 -0.41%
2018-05-25 0 49.10 49.10 49.20 48.70 49.35 4,829,928 237,049,019 49.079 41.82 41.82 41.90 41.48 42.03 5,671,275 41.798 1.13%
2018-05-24 0 48.55 48.50 48.55 48.20 49.00 2,009,756 97,492,507 48.510 41.35 41.30 41.35 41.05 41.73 2,359,844 41.313 -0.01%
2018-05-23 0 48.95 48.95 49.00 48.60 50.30 3,422,366 167,559,683 48.960 41.35 41.35 41.39 41.05 42.49 4,051,423 41.358 -0.41%
2018-05-21 0 49.15 48.95 49.15 48.55 50.50 4,013,334 197,648,458 49.248 41.52 41.35 41.52 41.01 42.66 4,751,015 41.601 1.97%
2018-05-18 0 48.20 48.20 48.30 47.80 49.45 2,423,040 116,962,545 48.271 40.72 40.72 40.80 40.38 41.77 2,868,413 40.776 -0.21%
2018-05-17 0 48.30 48.30 48.35 48.05 49.20 3,812,947 184,829,118 48.474 40.80 40.80 40.84 40.59 41.56 4,513,796 40.948 -0.62%
2018-05-16 0 48.60 48.60 48.65 47.65 49.25 5,265,140 256,685,148 48.752 41.05 41.05 41.10 40.25 41.60 6,232,913 41.182 -1.52%
2018-05-15 0 49.35 49.35 49.40 49.00 50.00 4,315,360 213,788,804 49.541 41.69 41.69 41.73 41.39 42.24 5,108,556 41.849 -1.10%
2018-05-14 0 49.90 49.70 49.90 48.45 49.90 4,730,152 232,939,911 49.246 42.15 41.98 42.15 40.93 42.15 5,599,590 41.599 4.18%
2018-05-11 0 47.90 47.75 47.90 47.20 48.00 2,272,287 108,162,195 47.601 40.46 40.34 40.46 39.87 40.55 2,689,951 40.210 2.13%
2018-05-10 0 46.90 46.90 47.00 46.35 47.10 1,378,186 64,656,649 46.914 39.62 39.62 39.70 39.15 39.79 1,631,507 39.630 1.19%
2018-05-09 0 46.35 46.25 46.35 45.25 46.50 1,593,802 73,541,169 46.142 39.15 39.07 39.15 38.22 39.28 1,886,755 38.978 2.21%
2018-05-08 0 45.35 45.35 45.40 44.70 46.30 1,544,143 69,920,987 45.281 38.31 38.31 38.35 37.76 39.11 1,827,968 38.251 1.11%
2018-05-07 0 44.85 44.85 44.95 44.60 45.90 1,830,634 82,326,200 44.971 37.89 37.89 37.97 37.68 38.77 2,167,118 37.989 -0.55%
2018-05-04 0 45.10 45.10 45.15 45.00 46.95 4,168,625 192,107,296 46.084 38.10 38.10 38.14 38.01 39.66 4,934,850 38.929 -2.49%
2018-05-03 0 46.25 46.15 46.30 45.00 47.50 11,158,235 520,592,044 46.655 39.07 38.98 39.11 38.01 40.12 13,209,203 39.411 -0.11%
2018-05-02 0 46.30 46.20 46.30 45.40 46.50 1,557,308 71,945,871 46.199 39.11 39.03 39.11 38.35 39.28 1,843,553 39.026 -0.22%
2018-04-30 0 46.40 46.15 46.40 46.10 47.50 8,854,475 413,972,975 46.753 39.20 38.98 39.20 38.94 40.12 10,481,995 39.494 -0.64%
2018-04-27 0 46.70 46.65 46.70 44.55 46.70 4,019,428 184,368,331 45.869 39.45 39.41 39.45 37.63 39.45 4,758,229 38.747 4.83%
2018-04-26 0 44.55 44.45 44.55 43.45 44.55 4,287,406 189,760,793 44.260 37.63 37.55 37.63 36.70 37.63 5,075,464 37.388 5.07%
2018-04-25 0 42.40 42.40 42.45 41.90 43.00 3,410,750 144,908,172 42.486 35.82 35.82 35.86 35.39 36.32 4,037,672 35.889 -1.62%
2018-04-24 0 43.10 43.05 43.10 42.10 43.15 3,741,927 159,740,968 42.689 36.41 36.37 36.41 35.56 36.45 4,429,722 36.061 0.58%
2018-04-23 0 42.85 42.80 42.85 41.95 44.70 7,532,852 322,077,014 42.756 36.20 36.15 36.20 35.44 37.76 8,917,447 36.118 -3.38%
2018-04-20 0 44.35 44.35 44.40 44.30 45.50 2,024,889 90,364,908 44.627 37.46 37.46 37.51 37.42 38.44 2,397,079 37.698 -1.33%
2018-04-19 0 44.95 44.80 44.95 43.70 45.00 1,815,740 81,032,383 44.628 37.97 37.84 37.97 36.91 38.01 2,149,487 37.698 1.35%
2018-04-18 0 44.35 44.30 44.35 43.40 44.75 2,269,416 99,818,597 43.984 37.46 37.42 37.46 36.66 37.80 2,686,552 37.155 1.60%
2018-04-17 0 43.65 43.60 43.65 43.40 44.95 4,578,469 199,891,707 43.659 36.87 36.83 36.87 36.66 37.97 5,420,026 36.880 0.34%
2018-04-16 0 43.50 43.50 43.55 43.10 44.85 2,277,779 98,949,289 43.441 36.75 36.75 36.79 36.41 37.89 2,696,452 36.696 -2.36%
2018-04-13 0 44.55 44.50 44.55 44.50 45.90 1,924,742 86,263,656 44.818 37.63 37.59 37.63 37.59 38.77 2,278,524 37.859 -1.00%
2018-04-12 0 45.00 45.00 45.05 44.55 45.80 1,636,700 73,611,072 44.975 38.01 38.01 38.06 37.63 38.69 1,937,538 37.992 0.45%
2018-04-11 0 44.80 44.80 45.05 43.90 45.75 7,171,080 322,747,206 45.007 37.84 37.84 38.06 37.08 38.65 8,489,179 38.019 0.22%
2018-04-10 0 44.70 44.70 44.75 43.30 45.25 5,850,854 258,722,463 44.220 37.76 37.76 37.80 36.58 38.22 6,926,285 37.354 3.00%
2018-04-09 0 43.40 43.40 43.45 42.70 44.00 3,654,272 158,786,170 43.452 36.66 36.66 36.70 36.07 37.17 4,325,955 36.705 -0.23%
2018-04-06 0 43.50 43.50 43.55 41.40 43.75 5,168,085 222,696,740 43.091 36.75 36.75 36.79 34.97 36.96 6,118,018 36.400 1.75%
2018-04-04 0 42.75 42.70 42.75 42.75 44.85 4,479,532 196,033,050 43.762 36.11 36.07 36.11 36.11 37.89 5,302,904 36.967 -4.79%
2018-04-03 0 44.90 44.75 44.90 43.55 45.20 4,646,633 207,144,637 44.580 37.93 37.80 37.93 36.79 38.18 5,500,719 37.658 -1.86%
2018-03-29 0 45.75 45.60 45.75 45.00 46.00 3,140,115 143,149,777 45.587 38.65 38.52 38.65 38.01 38.86 3,717,292 38.509 1.89%
2018-03-28 0 44.90 44.90 44.95 43.95 46.55 4,965,759 223,271,536 44.962 37.93 37.93 37.97 37.13 39.32 5,878,503 37.981 -3.23%
2018-03-27 0 46.40 46.30 46.40 44.45 46.40 4,174,710 190,488,227 45.629 39.20 39.11 39.20 37.55 39.20 4,942,053 38.544 6.30%
2018-03-26 0 43.65 43.65 43.80 42.15 44.05 4,825,332 209,661,508 43.450 36.87 36.87 37.00 35.61 37.21 5,712,265 36.704 0.11%
2018-03-23 0 43.60 43.55 43.60 42.60 44.90 4,689,097 204,241,265 43.557 36.83 36.79 36.83 35.99 37.93 5,550,989 36.794 -5.22%
2018-03-22 0 46.00 45.95 46.00 45.70 47.05 6,831,701 315,732,410 46.216 38.86 38.82 38.86 38.60 39.74 8,087,419 39.040 -2.13%
2018-03-21 0 47.00 46.85 47.00 46.70 47.90 5,109,090 241,486,946 47.266 39.70 39.58 39.70 39.45 40.46 6,048,180 39.927 0.32%
2018-03-20 0 46.85 46.85 46.90 45.80 47.30 6,904,566 321,171,856 46.516 39.58 39.58 39.62 38.69 39.96 8,173,678 39.293 1.19%
2018-03-19 0 46.30 46.30 46.40 45.95 46.95 3,492,729 162,035,900 46.392 39.11 39.11 39.20 38.82 39.66 4,134,719 39.189 1.09%
2018-03-16 0 45.80 45.80 45.90 44.85 46.15 6,299,791 286,560,879 45.487 38.69 38.69 38.77 37.89 38.98 7,457,740 38.425 0.22%
2018-03-15 0 45.70 45.60 45.70 44.80 47.00 8,446,282 385,986,112 45.699 38.60 38.52 38.60 37.84 39.70 9,998,773 38.603 -3.59%
2018-03-14 0 47.40 47.35 47.40 46.55 49.95 5,436,942 259,298,530 47.692 40.04 40.00 40.04 39.32 42.19 6,436,293 40.287 -2.27%
2018-03-13 0 48.50 48.30 48.50 48.10 51.50 4,353,684 211,864,661 48.663 40.97 40.80 40.97 40.63 43.50 5,153,924 41.107 -3.19%
2018-03-12 0 50.10 50.05 50.10 48.70 50.50 4,366,917 217,926,026 49.904 42.32 42.28 42.32 41.14 42.66 5,169,589 42.155 4.05%
2018-03-09 0 48.15 47.95 48.15 46.60 48.15 3,529,977 168,514,632 47.738 40.67 40.50 40.67 39.36 40.67 4,178,814 40.326 0.63%
2018-03-08 0 47.85 47.85 47.90 46.20 47.85 4,459,689 209,540,983 46.986 40.42 40.42 40.46 39.03 40.42 5,279,414 39.690 6.57%
2018-03-07 0 44.90 44.90 45.00 44.80 47.45 5,862,515 268,686,171 45.831 37.93 37.93 38.01 37.84 40.08 6,940,090 38.715 -3.75%
2018-03-06 0 46.65 46.60 46.65 46.25 47.60 2,588,568 120,724,862 46.638 39.41 39.36 39.41 39.07 40.21 3,064,366 39.396 1.41%
2018-03-05 0 46.00 45.95 46.00 46.00 47.95 2,317,303 107,660,890 46.460 38.86 38.82 38.86 38.86 40.50 2,743,241 39.246 -3.56%
2018-03-02 0 47.70 47.60 47.70 47.10 48.70 3,266,475 155,702,399 47.667 40.29 40.21 40.29 39.79 41.14 3,866,878 40.266 -2.25%
2018-03-01 0 48.80 48.75 48.80 48.25 49.30 1,144,810 55,658,204 48.618 41.22 41.18 41.22 40.76 41.65 1,355,235 41.069 -0.61%
2018-02-28 0 49.10 49.05 49.10 48.45 49.75 2,081,884 102,313,564 49.145 41.48 41.43 41.48 40.93 42.03 2,464,550 41.514 -0.81%
2018-02-27 0 49.50 49.50 49.55 48.80 49.65 1,511,048 74,714,763 49.446 41.81 41.81 41.86 41.22 41.94 1,788,790 41.768 1.43%
2018-02-26 0 48.80 48.75 48.80 48.10 49.80 2,153,751 104,818,960 48.668 41.22 41.18 41.22 40.63 42.07 2,549,627 41.111 -1.41%
2018-02-23 0 49.50 49.40 49.50 49.20 49.95 2,657,597 131,327,724 49.416 41.81 41.73 41.81 41.56 42.19 3,146,083 41.743 1.02%
2018-02-22 0 49.00 48.80 49.00 48.40 51.00 6,339,997 312,709,622 49.323 41.39 41.22 41.39 40.89 43.08 7,505,337 41.665 -1.41%
2018-02-21 0 49.70 49.50 49.70 49.10 50.00 3,689,548 182,245,021 49.395 41.98 41.81 41.98 41.48 42.24 4,367,715 41.725 1.95%
2018-02-20 0 48.75 48.70 48.75 48.25 50.10 1,958,477 95,760,221 48.895 41.18 41.14 41.18 40.76 42.32 2,318,460 41.303 1.99%
2018-02-15 0 47.80 47.75 47.80 47.45 48.75 563,066 26,889,436 47.755 40.38 40.34 40.38 40.08 41.18 666,562 40.340 -0.21%
2018-02-14 0 47.90 47.85 47.90 47.50 49.30 1,775,804 85,199,000 47.978 40.46 40.42 40.46 40.12 41.65 2,102,210 40.528 1.27%
2018-02-13 0 47.30 47.30 47.45 46.50 47.90 2,347,388 111,320,384 47.423 39.96 39.96 40.08 39.28 40.46 2,778,856 40.060 1.72%
2018-02-12 0 46.50 46.50 46.60 46.40 47.70 2,454,551 114,553,791 46.670 39.28 39.28 39.36 39.20 40.29 2,905,716 39.424 0.65%
2018-02-09 0 46.20 46.05 46.20 45.55 46.35 4,732,165 217,945,947 46.056 39.03 38.90 39.03 38.48 39.15 5,601,973 38.905 -2.33%
2018-02-08 0 47.30 47.15 47.30 46.50 47.30 4,272,087 200,455,767 46.922 39.96 39.83 39.96 39.28 39.96 5,057,329 39.637 2.60%
2018-02-07 0 46.10 46.10 46.15 45.75 48.85 3,373,007 157,582,127 46.719 38.94 38.94 38.98 38.65 41.27 3,992,991 39.465 -0.22%
2018-02-06 0 46.20 46.15 46.20 45.50 47.10 7,741,667 357,216,667 46.142 39.03 38.98 39.03 38.44 39.79 9,164,644 38.978 -6.57%
2018-02-05 0 49.45 49.35 49.45 48.40 49.45 1,457,787 71,492,015 49.041 41.77 41.69 41.77 40.89 41.77 1,725,739 41.427 -0.70%
2018-02-02 0 49.80 49.75 49.80 49.80 51.65 1,894,207 95,610,907 50.475 42.07 42.03 42.07 42.07 43.63 2,242,377 42.638 -2.35%
2018-02-01 0 51.00 50.90 51.00 50.50 52.90 3,118,774 160,120,969 51.341 43.08 43.00 43.08 42.66 44.69 3,692,028 43.369 -2.11%
2018-01-31 0 52.10 52.00 52.10 50.55 52.10 3,802,389 196,232,783 51.608 44.01 43.93 44.01 42.70 44.01 4,501,297 43.595 1.96%
2018-01-30 0 51.10 51.10 51.20 50.70 51.95 3,610,806 184,843,012 51.192 43.17 43.17 43.25 42.83 43.88 4,274,500 43.243 -0.78%
2018-01-29 0 51.50 51.45 51.50 50.15 51.75 4,440,212 227,510,146 51.239 43.50 43.46 43.50 42.36 43.71 5,256,357 43.283 2.69%
2018-01-26 0 50.15 50.15 50.20 49.50 50.50 5,807,375 290,061,218 49.947 42.36 42.36 42.41 41.81 42.66 6,874,815 42.192 1.83%
2018-01-25 0 49.25 49.10 49.25 48.25 50.00 2,732,637 134,412,946 49.188 41.60 41.48 41.60 40.76 42.24 3,234,916 41.551 -0.51%
2018-01-24 0 49.50 49.45 49.50 49.50 51.35 2,840,346 142,345,944 50.116 41.81 41.77 41.81 41.81 43.38 3,362,423 42.334 -2.75%
2018-01-23 0 50.90 50.80 50.90 50.25 51.20 3,082,590 156,756,403 50.852 43.00 42.91 43.00 42.45 43.25 3,649,193 42.956 -0.68%
2018-01-22 0 51.25 51.15 51.25 49.90 51.45 7,529,322 379,680,822 50.427 43.29 43.21 43.29 42.15 43.46 8,913,269 42.597 2.50%
2018-01-19 0 50.00 49.95 50.00 49.85 50.50 2,086,777 104,591,074 50.121 42.24 42.19 42.24 42.11 42.66 2,470,342 42.339 1.01%
2018-01-18 0 49.50 49.40 49.50 49.10 49.85 3,391,702 167,839,934 49.485 41.81 41.73 41.81 41.48 42.11 4,015,123 41.802 -1.00%
2018-01-17 0 50.00 49.90 50.00 49.55 50.50 1,312,602 65,490,301 49.893 42.24 42.15 42.24 41.86 42.66 1,553,868 42.147 1.42%
2018-01-16 0 49.30 49.30 49.35 48.95 49.60 4,366,704 215,608,258 49.376 41.65 41.65 41.69 41.35 41.90 5,169,337 41.709 0.31%
2018-01-15 0 49.15 49.15 49.25 49.10 50.25 2,203,126 109,447,838 49.678 41.52 41.52 41.60 41.48 42.45 2,608,077 41.965 -1.11%
2018-01-12 0 49.70 49.55 49.70 49.35 51.50 4,818,712 240,259,351 49.860 41.98 41.86 41.98 41.69 43.50 5,704,428 42.118 -2.17%
2018-01-11 0 50.80 50.75 50.80 50.60 51.90 6,064,156 312,801,036 51.582 42.91 42.87 42.91 42.74 43.84 7,178,794 43.573 -2.87%
2018-01-10 0 52.30 52.25 52.30 51.50 52.80 12,042,321 626,235,740 52.003 44.18 44.14 44.18 43.50 44.60 14,255,791 43.929 1.65%
2018-01-09 0 51.45 51.45 51.85 51.35 56.65 6,056,596 314,382,874 51.908 43.46 43.46 43.80 43.38 47.85 7,169,844 43.848 -0.10%
2018-01-08 0 51.50 51.45 51.50 51.15 52.30 5,103,724 263,337,932 51.597 43.50 43.46 43.50 43.21 44.18 6,041,827 43.586 0.00%
2018-01-05 0 51.50 51.35 51.50 51.05 51.80 5,525,318 283,783,653 51.361 43.50 43.38 43.50 43.12 43.76 6,540,913 43.386 -0.10%
2018-01-04 0 51.55 51.50 51.55 51.25 52.50 9,570,213 493,878,953 51.606 43.55 43.50 43.55 43.29 44.35 11,329,291 43.593 -1.81%
2018-01-03 0 52.50 52.40 52.50 51.60 53.00 8,676,658 455,298,975 52.474 44.35 44.26 44.35 43.59 44.77 10,271,494 44.326 0.29%
2018-01-02 0 52.35 52.25 52.35 50.50 52.35 2,458,682 126,394,011 51.407 44.22 44.14 44.22 42.66 44.22 2,910,606 43.425 2.75%
2017-12-29 0 50.95 50.70 50.95 49.80 52.00 1,883,738 94,712,096 50.279 43.04 42.83 43.04 42.07 43.93 2,229,983 42.472 2.00%
2017-12-28 0 49.95 49.90 49.95 49.25 50.50 1,932,936 95,940,468 49.635 42.19 42.15 42.19 41.60 42.66 2,288,224 41.928 1.42%
2017-12-27 0 49.25 49.20 49.25 48.50 49.50 1,558,976 76,646,002 49.164 41.60 41.56 41.60 40.97 41.81 1,845,528 41.531 -0.20%
2017-12-22 0 49.35 49.35 49.40 48.25 50.20 1,358,400 66,779,809 49.161 41.69 41.69 41.73 40.76 42.41 1,608,084 41.528 -0.30%
2017-12-21 0 49.50 49.40 49.50 48.00 49.55 3,694,422 180,209,298 48.779 41.81 41.73 41.81 40.55 41.86 4,373,485 41.205 5.77%
2017-12-20 0 46.80 46.80 46.95 46.40 47.45 1,739,060 81,467,870 46.846 39.53 39.53 39.66 39.20 40.08 2,058,712 39.572 -0.95%
2017-12-19 0 47.25 47.25 47.30 46.00 47.25 2,259,802 105,742,373 46.793 39.91 39.91 39.96 38.86 39.91 2,675,171 39.527 3.85%
2017-12-18 0 45.50 45.50 45.65 45.45 47.15 2,586,567 119,407,016 46.164 38.44 38.44 38.56 38.39 39.83 3,061,998 38.996 -1.41%
2017-12-15 0 46.15 46.15 46.25 45.50 46.70 2,632,559 121,473,244 46.143 38.98 38.98 39.07 38.44 39.45 3,116,443 38.978 0.22%
2017-12-14 0 46.05 46.05 46.10 45.90 47.45 2,702,203 125,157,805 46.317 38.90 38.90 38.94 38.77 40.08 3,198,888 39.125 -2.85%
2017-12-13 0 47.40 47.25 47.40 46.70 47.50 1,220,250 57,621,838 47.221 40.04 39.91 40.04 39.45 40.12 1,444,541 39.889 0.85%
2017-12-12 0 47.00 46.85 47.00 46.30 47.30 1,512,788 70,610,925 46.676 39.70 39.58 39.70 39.11 39.96 1,790,850 39.429 -0.95%
2017-12-11 0 47.45 47.35 47.45 46.20 47.45 1,614,539 75,861,078 46.986 40.08 40.00 40.08 39.03 40.08 1,911,304 39.691 3.38%
2017-12-08 0 45.90 45.90 46.10 45.60 47.10 5,193,128 237,678,404 45.768 38.77 38.77 38.94 38.52 39.79 6,147,664 38.662 3.49%
2017-12-07 0 44.35 44.35 44.45 43.65 45.20 3,153,000 139,762,015 44.327 37.46 37.46 37.55 36.87 38.18 3,732,545 37.444 -1.22%
2017-12-06 0 44.90 44.65 44.90 44.00 46.30 2,858,922 128,287,741 44.873 37.93 37.72 37.93 37.17 39.11 3,384,414 37.905 -1.21%
2017-12-05 0 45.45 45.10 45.45 44.25 45.65 2,791,351 126,245,799 45.227 38.39 38.10 38.39 37.38 38.56 3,304,422 38.205 1.11%
2017-12-04 0 44.95 44.60 44.95 44.40 46.20 2,150,901 96,213,980 44.732 37.97 37.68 37.97 37.51 39.03 2,546,253 37.786 -1.43%
2017-12-01 0 45.60 45.50 45.60 45.00 46.30 2,582,896 117,460,703 45.476 38.52 38.44 38.52 38.01 39.11 3,057,652 38.415 1.00%
2017-11-30 0 45.15 45.00 45.15 44.15 45.15 6,490,221 290,037,322 44.688 38.14 38.01 38.14 37.29 38.14 7,683,173 37.750 0.33%
2017-11-29 0 45.00 44.90 45.00 44.45 45.95 3,409,368 153,410,163 44.997 38.01 37.93 38.01 37.55 38.82 4,036,036 38.010 0.00%
2017-11-28 0 45.00 45.00 45.15 44.60 45.65 3,349,337 151,175,462 45.136 38.01 38.01 38.14 37.68 38.56 3,964,971 38.128 -1.53%
2017-11-27 0 45.70 45.65 45.70 45.25 46.10 1,051,417 48,052,462 45.703 38.60 38.56 38.60 38.22 38.94 1,244,675 38.606 -0.76%
2017-11-24 0 46.05 46.00 46.05 45.60 46.30 1,356,604 62,394,856 45.993 38.90 38.86 38.90 38.52 39.11 1,605,958 38.852 1.32%
2017-11-23 0 45.45 45.45 45.50 45.25 47.40 2,699,818 124,073,755 45.956 38.39 38.39 38.44 38.22 40.04 3,196,065 38.821 -3.19%
2017-11-22 0 46.95 46.95 47.00 46.75 48.40 2,952,286 139,507,996 47.254 39.66 39.66 39.70 39.49 40.89 3,494,939 39.917 -3.00%
2017-11-21 0 48.40 48.30 48.40 47.55 48.80 3,487,454 167,648,640 48.072 40.89 40.80 40.89 40.17 41.22 4,128,475 40.608 0.21%
2017-11-20 0 48.30 48.20 48.30 46.40 48.30 3,495,403 166,867,829 47.739 40.80 40.72 40.80 39.20 40.80 4,137,885 40.327 2.44%
2017-11-17 0 47.15 46.95 47.15 45.60 47.15 2,800,029 130,396,110 46.570 39.83 39.66 39.83 38.52 39.83 3,314,696 39.339 3.51%
2017-11-16 0 45.55 45.50 45.55 45.15 46.25 2,463,983 112,315,842 45.583 38.48 38.44 38.48 38.14 39.07 2,916,882 38.505 -0.65%
2017-11-15 0 45.85 45.80 45.85 45.00 46.20 4,414,535 202,333,497 45.833 38.73 38.69 38.73 38.01 39.03 5,225,960 38.717 2.69%
2017-11-14 0 44.65 44.60 44.65 43.50 45.30 2,794,849 123,898,804 44.331 37.72 37.68 37.72 36.75 38.27 3,308,563 37.448 -0.45%
2017-11-13 0 44.85 44.80 44.85 44.65 46.25 1,821,999 81,905,594 44.954 37.89 37.84 37.89 37.72 39.07 2,156,896 37.974 -2.50%
2017-11-10 0 46.00 46.00 46.05 45.60 46.90 2,808,104 130,032,223 46.306 38.86 38.86 38.90 38.52 39.62 3,324,255 39.116 -0.43%
2017-11-09 0 46.20 46.20 46.25 46.05 46.90 3,545,661 163,985,732 46.250 39.03 39.03 39.07 38.90 39.62 4,197,380 39.069 0.87%
2017-11-08 0 45.80 45.80 45.85 45.10 46.80 4,151,018 190,878,826 45.984 38.69 38.69 38.73 38.10 39.53 4,914,007 38.844 3.50%
2017-11-07 0 44.25 44.20 44.25 43.80 44.65 6,033,120 267,041,093 44.263 37.38 37.34 37.38 37.00 37.72 7,142,053 37.390 0.80%
2017-11-06 0 43.90 43.90 43.95 43.70 45.75 5,209,154 229,866,074 44.127 37.08 37.08 37.13 36.91 38.65 6,166,636 37.276 -3.09%
2017-11-03 0 45.30 45.25 45.30 45.00 46.00 5,614,867 255,466,259 45.498 38.27 38.22 38.27 38.01 38.86 6,646,922 38.434 -2.16%
2017-11-02 0 46.30 46.20 46.30 45.55 46.85 1,013,154 46,819,791 46.212 39.11 39.03 39.11 38.48 39.58 1,199,379 39.037 1.31%
2017-11-01 0 45.70 45.50 45.70 45.20 45.90 3,486,471 158,707,097 45.521 38.60 38.44 38.60 38.18 38.77 4,127,311 38.453 -0.11%
2017-10-31 0 45.75 45.75 46.10 44.55 46.25 4,764,642 216,772,342 45.496 38.65 38.65 38.94 37.63 39.07 5,640,419 38.432 3.27%
2017-10-30 0 44.30 44.25 44.30 43.50 44.30 2,409,598 106,087,674 44.027 37.42 37.38 37.42 36.75 37.42 2,852,500 37.191 0.57%
2017-10-27 0 44.05 44.05 44.10 43.90 44.95 1,817,553 80,123,831 44.083 37.21 37.21 37.25 37.08 37.97 2,151,633 37.239 0.23%
2017-10-26 0 43.95 43.95 44.05 43.75 44.30 2,541,025 111,973,770 44.066 37.13 37.13 37.21 36.96 37.42 3,008,085 37.224 -0.79%
2017-10-25 0 44.30 44.25 44.30 43.65 44.95 2,947,314 130,108,133 44.145 37.42 37.38 37.42 36.87 37.97 3,489,053 37.290 0.23%
2017-10-24 0 44.20 44.20 44.25 43.95 46.15 2,284,784 101,352,482 44.360 37.34 37.34 37.38 37.13 38.98 2,704,745 37.472 -2.64%
2017-10-23 0 45.40 45.35 45.40 43.75 45.70 2,029,516 90,779,191 44.729 38.35 38.31 38.35 36.96 38.60 2,402,556 37.784 3.30%
2017-10-20 0 43.95 43.90 43.95 43.50 44.05 535,607 23,465,817 43.812 37.13 37.08 37.13 36.75 37.21 634,056 37.009 0.57%
2017-10-19 0 43.70 43.55 43.70 43.00 44.10 7,282,147 318,226,553 43.700 36.91 36.79 36.91 36.32 37.25 8,620,661 36.914 -0.34%
2017-10-18 0 43.85 43.75 43.85 43.40 45.00 1,636,820 71,920,593 43.939 37.04 36.96 37.04 36.66 38.01 1,937,680 37.117 -2.01%
2017-10-17 0 44.75 44.60 44.75 43.65 45.00 1,981,085 88,285,073 44.564 37.80 37.68 37.80 36.87 38.01 2,345,223 37.645 2.76%
2017-10-16 0 43.55 43.50 43.55 42.85 43.95 3,042,463 132,234,502 43.463 36.79 36.75 36.79 36.20 37.13 3,601,691 36.715 1.16%
2017-10-13 0 43.05 43.05 43.15 42.75 43.35 1,591,384 68,491,039 43.039 36.37 36.37 36.45 36.11 36.62 1,883,892 36.356 0.47%
2017-10-12 0 42.85 42.80 42.85 42.20 43.20 1,379,944 59,161,463 42.872 36.20 36.15 36.20 35.65 36.49 1,633,588 36.216 -0.23%
2017-10-11 0 42.95 42.80 42.95 42.70 43.15 6,415,430 274,978,470 42.862 36.28 36.15 36.28 36.07 36.45 7,594,635 36.207 -0.69%
2017-10-10 0 43.25 43.25 43.30 43.10 43.90 2,946,853 128,050,465 43.453 36.53 36.53 36.58 36.41 37.08 3,488,507 36.706 -0.46%
2017-10-09 0 43.45 43.25 43.45 42.95 43.45 6,050,010 261,784,779 43.270 36.70 36.53 36.70 36.28 36.70 7,162,048 36.552 0.23%
2017-10-06 0 43.35 43.20 43.35 42.80 43.50 4,298,456 185,380,587 43.127 36.62 36.49 36.62 36.15 36.75 5,088,545 36.431 0.81%
2017-10-04 0 43.00 43.00 43.05 42.45 43.45 4,611,784 198,737,402 43.093 36.32 36.32 36.37 35.86 36.70 5,459,465 36.402 -1.15%
2017-10-03 0 43.50 43.40 43.50 41.80 44.00 5,841,857 253,699,428 43.428 36.75 36.66 36.75 35.31 37.17 6,915,635 36.685 4.32%
2017-09-29 0 41.70 41.70 41.75 41.55 42.00 1,806,881 75,558,819 41.817 35.23 35.23 35.27 35.10 35.48 2,138,999 35.324 0.36%
2017-09-28 0 41.55 41.40 41.55 41.15 42.00 2,527,542 105,158,791 41.605 35.10 34.97 35.10 34.76 35.48 2,992,123 35.145 0.73%
2017-09-27 0 41.25 41.25 41.30 40.75 41.65 1,972,808 81,402,030 41.262 34.85 34.85 34.89 34.42 35.18 2,335,425 34.855 1.60%
2017-09-26 0 40.60 40.60 40.70 40.05 40.90 2,019,294 81,785,676 40.502 34.30 34.30 34.38 33.83 34.55 2,390,456 34.213 1.37%
2017-09-25 0 40.05 40.05 40.15 40.05 41.00 1,392,121 56,270,483 40.421 33.83 33.83 33.92 33.83 34.63 1,648,003 34.145 -2.32%
2017-09-22 0 41.00 40.85 41.00 40.50 41.05 1,901,958 77,547,235 40.772 34.63 34.51 34.63 34.21 34.68 2,251,552 34.442 -0.61%
2017-09-21 0 41.25 41.25 41.30 40.75 42.25 1,868,268 77,172,727 41.307 34.85 34.85 34.89 34.42 35.69 2,211,670 34.893 -0.96%
2017-09-20 0 41.65 41.60 41.65 40.35 41.65 3,203,444 131,810,820 41.147 35.18 35.14 35.18 34.08 35.18 3,792,261 34.758 2.08%
2017-09-19 0 40.80 40.75 40.80 40.55 41.20 989,560 40,369,897 40.796 34.47 34.42 34.47 34.25 34.80 1,171,449 34.462 0.37%
2017-09-18 0 40.65 40.65 40.70 40.25 41.20 1,207,589 49,228,911 40.766 34.34 34.34 34.38 34.00 34.80 1,429,553 34.437 0.00%
2017-09-15 0 40.65 40.60 40.65 40.05 40.65 3,008,303 121,714,588 40.460 34.34 34.30 34.34 33.83 34.34 3,561,252 34.177 -0.49%
2017-09-14 0 40.85 40.70 40.85 40.15 41.05 3,290,928 133,126,018 40.452 34.51 34.38 34.51 33.92 34.68 3,895,826 34.171 0.00%
2017-09-13 0 40.85 40.85 40.90 40.85 41.90 1,680,180 69,410,045 41.311 34.51 34.51 34.55 34.51 35.39 1,989,010 34.897 -1.33%
2017-09-12 0 41.40 41.40 41.50 40.90 41.75 3,112,771 128,634,796 41.325 34.97 34.97 35.06 34.55 35.27 3,684,922 34.908 1.60%
2017-09-11 0 40.75 40.75 40.85 40.30 42.15 5,140,007 212,004,176 41.246 34.42 34.42 34.51 34.04 35.61 6,084,779 34.842 2.26%
2017-09-08 0 39.85 39.85 39.90 39.75 41.15 3,773,370 151,227,955 40.078 33.66 33.66 33.70 33.58 34.76 4,466,944 33.855 -1.36%
2017-09-07 0 40.40 40.40 40.45 39.40 40.50 3,894,879 155,103,804 39.822 34.13 34.13 34.17 33.28 34.21 4,610,787 33.639 -0.25%
2017-09-06 0 40.50 40.40 40.50 39.70 40.55 4,161,281 166,793,516 40.082 34.21 34.13 34.21 33.54 34.25 4,926,156 33.859 0.37%
2017-09-05 0 40.35 40.20 40.35 39.75 40.65 2,002,134 80,417,762 40.166 34.08 33.96 34.08 33.58 34.34 2,370,141 33.930 0.44%
2017-09-04 0 40.45 40.40 40.45 39.75 41.00 2,111,000 85,413,587 40.461 33.93 33.89 33.93 33.35 34.40 2,516,280 33.944 -0.37%
2017-09-01 0 40.60 40.50 40.60 39.65 41.15 4,646,791 186,411,887 40.116 34.06 33.98 34.06 33.26 34.52 5,538,905 33.655 0.25%
2017-08-31 0 40.50 40.35 40.50 39.95 41.40 2,745,738 111,112,725 40.467 33.98 33.85 33.98 33.52 34.73 3,272,878 33.950 -0.37%
2017-08-30 0 40.65 40.65 40.70 40.00 40.80 2,162,818 87,742,754 40.569 34.10 34.10 34.14 33.56 34.23 2,578,047 34.035 1.63%
2017-08-29 0 40.00 40.00 40.05 39.75 40.05 3,736,000 149,171,392 39.928 33.56 33.56 33.60 33.35 33.60 4,453,256 33.497 0.38%
2017-08-28 0 39.85 39.80 39.85 39.55 40.00 3,282,330 130,516,488 39.763 33.43 33.39 33.43 33.18 33.56 3,912,488 33.359 0.76%
2017-08-25 0 39.55 39.55 39.60 38.70 39.80 3,366,420 132,944,771 39.491 33.18 33.18 33.22 32.47 33.39 4,012,722 33.131 1.80%
2017-08-24 0 38.85 38.85 38.95 38.00 39.20 4,139,933 160,757,528 38.831 32.59 32.59 32.68 31.88 32.89 4,934,738 32.577 0.91%
2017-08-22 0 38.50 38.50 38.55 38.30 38.80 4,321,796 165,771,673 38.357 32.30 32.30 32.34 32.13 32.55 5,151,516 32.179 0.52%
2017-08-21 0 38.30 38.15 38.30 37.55 38.35 3,224,078 122,261,977 37.922 32.13 32.01 32.13 31.50 32.17 3,843,053 31.814 1.59%
2017-08-18 0 37.70 37.70 37.75 36.80 38.10 4,673,789 176,034,296 37.664 31.63 31.63 31.67 30.87 31.96 5,571,086 31.598 -2.20%
2017-08-17 0 38.55 38.55 38.60 35.75 39.15 13,158,945 490,276,197 37.258 32.34 32.34 32.38 29.99 32.84 15,685,265 31.257 9.67%
2017-08-16 0 35.15 35.00 35.15 34.30 35.15 1,934,126 67,409,537 34.853 29.49 29.36 29.49 28.78 29.49 2,305,449 29.239 1.88%
2017-08-15 0 34.50 34.50 34.55 34.20 34.95 1,515,634 52,251,650 34.475 28.94 28.94 28.99 28.69 29.32 1,806,613 28.922 -0.29%
2017-08-14 0 34.60 34.50 34.60 33.95 34.70 1,933,880 66,634,226 34.456 29.03 28.94 29.03 28.48 29.11 2,305,156 28.907 2.98%
2017-08-11 0 33.60 33.60 33.70 33.55 34.30 1,788,273 60,473,405 33.817 28.19 28.19 28.27 28.15 28.78 2,131,595 28.370 -1.75%
2017-08-10 0 34.20 34.15 34.20 34.10 34.65 3,260,918 111,882,332 34.310 28.69 28.65 28.69 28.61 29.07 3,886,965 28.784 0.00%
2017-08-09 0 34.20 34.20 34.30 34.05 35.50 1,266,568 43,634,120 34.451 28.69 28.69 28.78 28.57 29.78 1,509,730 28.902 -1.87%
2017-08-08 0 34.85 34.80 34.85 34.55 35.60 1,573,700 54,846,067 34.852 29.24 29.19 29.24 28.99 29.87 1,875,827 29.238 -0.29%
2017-08-07 0 34.95 34.95 35.05 34.35 35.30 3,120,100 109,093,862 34.965 29.32 29.32 29.40 28.82 29.61 3,719,112 29.333 2.49%
2017-08-04 0 34.10 34.10 34.15 34.05 34.55 3,103,542 106,111,502 34.190 28.61 28.61 28.65 28.57 28.99 3,699,375 28.684 0.89%
2017-08-03 0 33.80 33.80 33.85 33.75 34.55 5,198,120 177,532,429 34.153 28.36 28.36 28.40 28.31 28.99 6,196,081 28.652 -0.88%
2017-08-02 0 34.10 34.10 34.20 34.10 35.15 2,893,490 99,651,317 34.440 28.61 28.61 28.69 28.61 29.49 3,448,997 28.893 -2.29%
2017-08-01 0 34.90 34.75 34.90 34.40 35.20 3,290,998 114,660,685 34.841 29.28 29.15 29.28 28.86 29.53 3,922,820 29.229 0.43%
2017-07-31 0 34.75 34.70 34.75 33.95 35.00 2,488,653 86,334,019 34.691 29.15 29.11 29.15 28.48 29.36 2,966,437 29.104 1.31%
2017-07-28 0 34.30 34.30 34.35 34.25 35.75 5,524,911 191,011,337 34.573 28.78 28.78 28.82 28.73 29.99 6,585,611 29.004 -2.97%
2017-07-27 0 35.35 35.35 35.40 35.25 36.25 2,271,805 80,732,708 35.537 29.66 29.66 29.70 29.57 30.41 2,707,957 29.813 -2.35%
2017-07-26 0 36.20 36.10 36.20 36.05 36.80 1,308,500 47,498,519 36.300 30.37 30.29 30.37 30.24 30.87 1,559,712 30.453 -1.09%
2017-07-25 0 36.60 36.50 36.60 35.30 36.70 11,540,707 419,912,288 36.385 30.71 30.62 30.71 29.61 30.79 13,756,350 30.525 2.66%
2017-07-24 0 35.65 35.65 35.75 35.20 36.30 5,409,708 192,891,816 35.657 29.91 29.91 29.99 29.53 30.45 6,448,291 29.914 -1.11%
2017-07-21 0 36.05 36.00 36.05 35.90 36.75 2,565,007 92,999,304 36.257 30.24 30.20 30.24 30.12 30.83 3,057,450 30.417 -2.04%
2017-07-20 0 36.80 36.80 36.85 36.80 37.85 2,612,455 97,016,650 37.136 30.87 30.87 30.91 30.87 31.75 3,114,007 31.155 -1.21%
2017-07-19 0 37.25 37.25 37.45 36.90 37.50 2,419,163 89,959,699 37.186 31.25 31.25 31.42 30.96 31.46 2,883,606 31.197 0.00%
2017-07-18 0 37.25 37.25 37.35 37.15 37.60 3,937,970 147,005,703 37.330 31.25 31.25 31.33 31.17 31.54 4,694,001 31.318 -0.53%
2017-07-17 0 37.45 37.45 37.50 36.90 37.85 4,910,031 184,462,532 37.569 31.42 31.42 31.46 30.96 31.75 5,852,683 31.518 2.74%
2017-07-14 0 36.45 36.35 36.45 36.20 36.75 3,120,283 113,667,280 36.429 30.58 30.50 30.58 30.37 30.83 3,719,330 30.561 0.55%
2017-07-13 0 36.25 36.25 36.45 36.20 36.65 3,794,814 138,039,909 36.376 30.41 30.41 30.58 30.37 30.75 4,523,361 30.517 1.26%
2017-07-12 0 35.80 35.80 35.85 35.80 36.15 3,851,130 138,440,167 35.948 30.03 30.03 30.08 30.03 30.33 4,590,489 30.158 -0.83%
2017-07-11 0 36.10 36.10 36.20 36.00 36.70 6,116,117 221,430,553 36.204 30.29 30.29 30.37 30.20 30.79 7,290,320 30.373 -1.10%
2017-07-10 0 36.50 36.50 36.55 36.15 37.00 3,396,688 123,653,523 36.404 30.62 30.62 30.66 30.33 31.04 4,048,801 30.541 0.00%
2017-07-07 0 36.50 36.30 36.50 36.05 36.60 4,244,079 153,949,953 36.274 30.62 30.45 30.62 30.24 30.71 5,058,878 30.432 1.67%
2017-07-06 0 35.90 35.85 35.90 35.85 36.30 5,084,813 183,374,421 36.063 30.12 30.08 30.12 30.08 30.45 6,061,021 30.255 0.70%
2017-07-05 0 35.65 35.65 35.70 35.40 36.10 1,625,431 58,029,963 35.701 29.91 29.91 29.95 29.70 30.29 1,937,489 29.951 -1.25%
2017-07-04 0 36.10 36.05 36.10 35.85 36.50 1,075,161 38,867,115 36.150 30.29 30.24 30.29 30.08 30.62 1,281,576 30.328 -0.41%
2017-07-03 0 36.25 36.25 36.40 35.90 36.45 1,592,613 57,620,036 36.180 30.41 30.41 30.54 30.12 30.58 1,898,371 30.352 0.97%
2017-06-30 0 35.90 35.85 35.90 35.55 36.00 2,927,868 104,766,759 35.783 30.12 30.08 30.12 29.82 30.20 3,489,975 30.019 0.84%
2017-06-29 0 35.60 35.60 35.65 35.55 36.20 2,170,932 77,614,376 35.752 29.87 29.87 29.91 29.82 30.37 2,587,718 29.993 -0.70%
2017-06-28 0 35.85 35.85 35.90 35.85 36.50 1,465,106 52,785,238 36.028 30.08 30.08 30.12 30.08 30.62 1,746,384 30.225 -1.10%
2017-06-27 0 36.25 36.15 36.25 35.80 36.25 3,305,460 119,231,514 36.071 30.41 30.33 30.41 30.03 30.41 3,940,059 30.261 0.97%
2017-06-26 0 35.90 35.80 35.90 35.55 35.95 4,069,392 145,711,864 35.807 30.12 30.03 30.12 29.82 30.16 4,850,654 30.040 0.42%
2017-06-23 0 35.75 35.70 35.75 35.65 36.40 2,530,687 90,718,178 35.847 29.99 29.95 29.99 29.91 30.54 3,016,541 30.074 -1.79%
2017-06-22 0 36.40 36.20 36.40 35.75 36.45 3,224,618 116,650,399 36.175 30.54 30.37 30.54 29.99 30.58 3,843,696 30.348 0.97%
2017-06-21 0 36.05 36.05 36.20 35.70 36.30 2,900,370 104,556,228 36.049 30.24 30.24 30.37 29.95 30.45 3,457,198 30.243 -0.41%
2017-06-20 0 36.20 36.20 36.30 36.05 36.50 1,687,522 61,322,393 36.339 30.37 30.37 30.45 30.24 30.62 2,011,501 30.486 -0.28%
2017-06-19 0 36.30 36.20 36.30 36.00 36.40 1,661,339 60,101,750 36.177 30.45 30.37 30.45 30.20 30.54 1,980,291 30.350 0.83%
2017-06-16 0 36.00 36.00 36.05 35.95 36.45 2,315,672 83,466,160 36.044 30.20 30.20 30.24 30.16 30.58 2,760,246 30.239 -0.69%
2017-06-15 0 36.25 36.10 36.25 35.70 36.30 1,958,862 70,684,636 36.085 30.41 30.29 30.41 29.95 30.45 2,334,934 30.273 -0.28%
2017-06-14 0 36.35 36.25 36.35 35.80 36.65 2,584,832 93,568,834 36.199 30.50 30.41 30.50 30.03 30.75 3,081,081 30.369 -0.27%
2017-06-13 0 36.45 36.20 36.45 36.00 36.45 3,082,890 111,511,497 36.171 30.58 30.37 30.58 30.20 30.58 3,674,759 30.345 1.25%
2017-06-12 0 36.00 36.00 36.10 35.90 36.90 1,823,991 65,888,347 36.123 30.20 30.20 30.29 30.12 30.96 2,174,170 30.305 -0.83%
2017-06-09 0 36.30 36.25 36.30 36.05 36.60 1,315,802 47,677,420 36.234 30.45 30.41 30.45 30.24 30.71 1,568,416 30.398 0.14%
2017-06-08 0 36.25 36.15 36.25 35.65 36.40 3,287,439 118,185,465 35.951 30.41 30.33 30.41 29.91 30.54 3,918,578 30.160 -0.82%
2017-06-07 0 36.55 36.30 36.55 36.05 36.85 3,654,941 132,988,095 36.386 30.66 30.45 30.66 30.24 30.91 4,356,635 30.525 0.97%
2017-06-06 0 36.20 36.15 36.20 36.00 36.50 3,652,701 132,607,949 36.304 30.37 30.33 30.37 30.20 30.62 4,353,965 30.457 -0.69%
2017-06-05 0 36.45 36.40 36.45 36.05 36.80 3,653,861 133,195,240 36.453 30.58 30.54 30.58 30.24 30.87 4,355,347 30.582 0.14%
2017-06-02 0 36.40 36.25 36.40 36.00 37.00 3,943,141 143,470,552 36.385 30.54 30.41 30.54 30.20 31.04 4,700,165 30.525 0.00%
2017-06-01 0 36.40 36.30 36.40 36.10 36.60 2,269,755 82,563,801 36.376 30.54 30.45 30.54 30.29 30.71 2,705,514 30.517 -1.22%
2017-05-31 0 36.85 36.70 36.85 35.80 36.85 4,461,921 161,967,327 36.300 30.91 30.79 30.91 30.03 30.91 5,318,543 30.453 1.38%
2017-05-29 0 36.35 36.35 36.45 35.55 36.65 5,116,006 185,397,928 36.239 30.50 30.50 30.58 29.82 30.75 6,098,202 30.402 2.25%
2017-05-26 0 35.55 35.55 35.65 35.10 35.70 5,199,363 183,735,554 35.338 29.82 29.82 29.91 29.45 29.95 6,197,563 29.646 1.28%
2017-05-25 0 35.10 35.10 35.15 34.55 35.55 3,615,627 126,390,411 34.957 29.45 29.45 29.49 28.99 29.82 4,309,773 29.326 1.15%
2017-05-24 0 34.70 34.65 34.75 34.25 35.00 6,752,950 233,898,440 34.636 29.11 29.07 29.15 28.73 29.36 8,049,415 29.058 0.00%
2017-05-23 0 35.00 34.95 35.00 34.55 35.20 2,778,296 97,294,077 35.019 29.11 29.07 29.11 28.74 29.28 3,340,318 29.127 -0.28%
2017-05-22 0 35.10 35.10 35.25 34.65 35.45 2,009,296 70,442,741 35.058 29.19 29.19 29.32 28.82 29.49 2,415,757 29.160 1.59%
2017-05-19 0 34.55 34.55 34.65 34.55 35.40 3,225,720 112,266,922 34.804 28.74 28.74 28.82 28.74 29.44 3,878,252 28.948 -0.72%
2017-05-18 0 34.80 34.80 34.85 34.55 35.45 5,085,336 178,478,231 35.097 28.94 28.94 28.99 28.74 29.49 6,114,050 29.191 -2.52%
2017-05-17 0 35.70 35.60 35.70 35.25 35.80 3,437,370 122,349,309 35.594 29.69 29.61 29.69 29.32 29.78 4,132,717 29.605 2.73%
2017-05-16 0 34.75 34.70 34.75 34.30 35.50 2,478,752 86,493,466 34.894 28.90 28.86 28.90 28.53 29.53 2,980,180 29.023 0.00%
2017-05-15 0 34.75 34.75 34.85 34.75 35.00 2,485,845 86,734,702 34.891 28.90 28.90 28.99 28.90 29.11 2,988,707 29.021 -0.29%
2017-05-12 0 34.85 34.85 34.90 34.50 35.20 1,450,020 50,558,511 34.867 28.99 28.99 29.03 28.70 29.28 1,743,345 29.001 0.00%
2017-05-11 0 34.85 34.85 35.05 34.55 35.60 2,919,009 102,045,343 34.959 28.99 28.99 29.15 28.74 29.61 3,509,496 29.077 -1.27%
2017-05-10 0 35.30 35.25 35.30 35.00 35.80 4,576,860 161,324,965 35.248 29.36 29.32 29.36 29.11 29.78 5,502,715 29.317 -1.40%
2017-05-09 0 35.80 35.75 35.80 35.00 35.80 3,065,038 108,992,386 35.560 29.78 29.73 29.78 29.11 29.78 3,685,066 29.577 1.42%
2017-05-08 0 35.30 35.30 35.35 34.85 35.45 3,201,639 112,796,698 35.231 29.36 29.36 29.40 28.99 29.49 3,849,300 29.303 2.77%
2017-05-05 0 34.35 34.20 34.35 33.80 34.40 3,302,750 112,821,552 34.160 28.57 28.45 28.57 28.11 28.61 3,970,864 28.412 -0.43%
2017-05-04 0 34.50 34.40 34.50 34.15 34.50 2,459,991 84,462,960 34.335 28.70 28.61 28.70 28.40 28.70 2,957,623 28.558 -0.43%
2017-05-02 0 34.65 34.50 34.65 33.65 34.65 5,459,210 186,994,241 34.253 28.82 28.70 28.82 27.99 28.82 6,563,555 28.490 3.74%
2017-04-28 0 33.40 33.40 33.50 33.40 33.80 3,597,659 120,484,024 33.490 27.78 27.78 27.86 27.78 28.11 4,325,431 27.855 0.00%
2017-04-27 0 33.40 33.40 33.55 33.00 33.65 7,343,500 245,136,831 33.381 27.78 27.78 27.91 27.45 27.99 8,829,019 27.765 0.75%
2017-04-26 0 33.15 33.10 33.15 32.70 33.30 4,081,419 135,010,114 33.079 27.57 27.53 27.57 27.20 27.70 4,907,051 27.513 1.22%
2017-04-25 0 32.75 32.70 32.75 32.35 33.20 4,002,906 131,510,652 32.854 27.24 27.20 27.24 26.91 27.61 4,812,655 27.326 0.77%
2017-04-24 0 32.50 32.50 32.60 32.00 32.85 4,138,388 134,635,771 32.533 27.03 27.03 27.11 26.62 27.32 4,975,544 27.060 0.93%
2017-04-21 0 32.20 32.10 32.20 31.80 32.65 3,727,980 120,329,348 32.277 26.78 26.70 26.78 26.45 27.16 4,482,114 26.847 0.16%
2017-04-20 0 32.15 32.15 32.25 31.80 32.45 4,012,313 128,728,373 32.083 26.74 26.74 26.82 26.45 26.99 4,823,965 26.685 -0.46%
2017-04-19 0 32.30 32.20 32.30 31.85 32.40 3,122,680 100,446,840 32.167 26.87 26.78 26.87 26.49 26.95 3,754,368 26.755 0.78%
2017-04-18 0 32.05 32.05 32.10 31.70 32.40 4,415,971 141,689,559 32.086 26.66 26.66 26.70 26.37 26.95 5,309,279 26.687 -1.23%
2017-04-13 0 32.45 32.35 32.45 32.00 32.75 2,588,500 83,430,962 32.231 26.99 26.91 26.99 26.62 27.24 3,112,129 26.808 -0.76%
2017-04-12 0 32.70 32.55 32.70 32.10 32.80 2,120,294 69,065,357 32.573 27.20 27.07 27.20 26.70 27.28 2,549,209 27.093 0.62%
2017-04-11 0 32.50 32.35 32.50 31.90 32.50 3,027,593 97,643,639 32.251 27.03 26.91 27.03 26.53 27.03 3,640,046 26.825 1.56%
2017-04-10 0 32.00 31.95 32.00 31.80 32.45 3,008,025 96,591,258 32.111 26.62 26.57 26.62 26.45 26.99 3,616,519 26.708 -0.93%
2017-04-07 0 32.30 32.25 32.30 31.85 32.35 2,836,680 91,235,728 32.163 26.87 26.82 26.87 26.49 26.91 3,410,513 26.751 0.16%
2017-04-06 0 32.25 32.10 32.25 31.45 32.40 2,101,950 67,292,104 32.014 26.82 26.70 26.82 26.16 26.95 2,527,154 26.628 0.47%
2017-04-05 0 32.10 32.10 32.15 31.80 32.45 5,878,234 188,673,514 32.097 26.70 26.70 26.74 26.45 26.99 7,067,344 26.697 0.63%
2017-04-03 0 31.90 31.85 31.90 31.05 31.90 3,129,974 99,214,164 31.698 26.53 26.49 26.53 25.83 26.53 3,763,137 26.365 1.43%
2017-03-31 0 31.45 31.30 31.45 31.05 31.50 2,854,374 89,405,220 31.322 26.16 26.03 26.16 25.83 26.20 3,431,786 26.052 1.45%
2017-03-30 0 31.00 30.90 31.00 30.60 31.10 2,805,788 86,783,451 30.930 25.78 25.70 25.78 25.45 25.87 3,373,372 25.726 0.16%
2017-03-29 0 30.95 30.90 30.95 30.80 31.35 4,315,712 134,010,932 31.052 25.74 25.70 25.74 25.62 26.08 5,188,739 25.827 -1.43%
2017-03-28 0 31.40 31.40 31.45 31.05 31.80 5,260,782 165,261,021 31.414 26.12 26.12 26.16 25.83 26.45 6,324,987 26.128 1.78%
2017-03-27 0 30.85 30.85 30.90 30.80 31.90 6,085,500 189,896,737 31.205 25.66 25.66 25.70 25.62 26.53 7,316,538 25.954 -3.29%
2017-03-24 0 31.90 31.85 31.90 31.25 32.10 3,222,036 102,053,108 31.673 26.53 26.49 26.53 25.99 26.70 3,873,823 26.344 -0.78%
2017-03-23 0 32.15 32.10 32.15 31.70 32.40 2,877,852 92,383,884 32.102 26.74 26.70 26.74 26.37 26.95 3,460,014 26.700 0.78%
2017-03-22 0 31.90 31.85 31.90 31.25 32.15 3,693,988 117,234,567 31.737 26.53 26.49 26.53 25.99 26.74 4,441,246 26.397 -0.47%
2017-03-21 0 32.05 32.05 32.15 32.05 32.65 3,772,500 122,038,925 32.350 26.66 26.66 26.74 26.66 27.16 4,535,640 26.907 -0.16%
2017-03-20 0 32.10 32.05 32.10 32.00 32.50 6,380,500 205,548,858 32.215 26.70 26.66 26.70 26.62 27.03 7,671,213 26.795 0.00%
2017-03-17 0 32.10 31.95 32.10 31.80 32.90 5,632,367 180,867,632 32.112 26.70 26.57 26.70 26.45 27.36 6,771,740 26.709 0.94%
2017-03-16 0 31.80 31.80 31.95 31.55 33.20 9,108,118 292,352,001 32.098 26.45 26.45 26.57 26.24 27.61 10,950,602 26.697 0.79%
2017-03-15 0 31.55 31.50 31.55 30.10 31.95 13,587,198 421,133,152 30.995 26.24 26.20 26.24 25.04 26.57 16,335,757 25.780 6.95%
2017-03-14 0 29.50 29.35 29.50 28.95 29.85 5,295,792 155,086,687 29.285 24.54 24.41 24.54 24.08 24.83 6,367,080 24.358 0.85%
2017-03-13 0 29.25 29.20 29.25 29.05 29.70 1,304,756 38,266,627 29.329 24.33 24.29 24.33 24.16 24.70 1,568,696 24.394 0.52%
2017-03-10 0 29.10 29.00 29.10 28.90 29.60 2,485,839 72,656,167 29.228 24.20 24.12 24.20 24.04 24.62 2,988,700 24.310 -1.19%
2017-03-09 0 29.45 29.30 29.45 29.10 29.70 3,014,365 88,585,225 29.388 24.49 24.37 24.49 24.20 24.70 3,624,142 24.443 0.86%
2017-03-08 0 29.20 29.15 29.20 28.75 29.50 1,380,370 40,285,136 29.184 24.29 24.25 24.29 23.91 24.54 1,659,606 24.274 0.52%
2017-03-07 0 29.05 29.05 29.15 29.00 29.85 3,044,981 89,054,880 29.246 24.16 24.16 24.25 24.12 24.83 3,660,951 24.326 -1.53%
2017-03-06 0 29.50 29.45 29.50 29.10 29.80 3,763,055 110,657,058 29.406 24.54 24.49 24.54 24.20 24.79 4,524,285 24.458 0.68%
2017-03-03 0 29.30 29.20 29.30 28.50 29.40 3,778,661 110,214,761 29.168 24.37 24.29 24.37 23.70 24.45 4,543,048 24.260 0.69%
2017-03-02 0 29.10 29.05 29.10 28.45 29.15 5,751,400 166,269,322 28.909 24.20 24.16 24.20 23.66 24.25 6,914,853 24.045 3.56%
2017-03-01 0 28.10 28.10 28.25 27.50 28.25 1,462,660 40,976,158 28.015 23.37 23.37 23.50 22.87 23.50 1,758,542 23.301 1.08%
2017-02-28 0 27.80 27.80 27.85 27.80 28.40 3,865,145 108,080,977 27.963 23.12 23.12 23.16 23.12 23.62 4,647,026 23.258 -1.07%
2017-02-27 0 28.10 28.05 28.10 28.00 28.70 2,008,627 56,576,381 28.167 23.37 23.33 23.37 23.29 23.87 2,414,953 23.428 -1.06%
2017-02-24 0 28.40 28.40 28.55 28.30 28.75 4,095,028 116,578,523 28.468 23.62 23.62 23.75 23.54 23.91 4,923,413 23.678 -0.70%
2017-02-23 0 28.60 28.55 28.60 28.40 29.00 4,872,945 139,290,548 28.584 23.79 23.75 23.79 23.62 24.12 5,858,695 23.775 0.35%
2017-02-22 0 28.50 28.40 28.50 28.15 28.70 4,346,059 123,605,792 28.441 23.70 23.62 23.70 23.41 23.87 5,225,225 23.656 2.33%
2017-02-21 0 27.85 27.85 27.95 27.80 28.95 3,641,135 102,401,893 28.124 23.16 23.16 23.25 23.12 24.08 4,377,701 23.392 -0.89%
2017-02-20 0 28.10 28.10 28.15 27.90 28.45 2,523,500 71,193,325 28.212 23.37 23.37 23.41 23.21 23.66 3,033,980 23.465 2.00%
2017-02-17 0 27.55 27.55 27.70 27.50 28.90 10,069,294 280,152,480 27.822 22.91 22.91 23.04 22.87 24.04 12,106,215 23.141 -3.84%
2017-02-16 0 28.65 28.60 28.65 28.50 29.35 10,637,342 305,397,837 28.710 23.83 23.79 23.83 23.70 24.41 12,789,173 23.879 2.14%
2017-02-15 0 28.05 27.95 28.05 27.55 28.05 10,060,723 280,792,227 27.910 23.33 23.25 23.33 22.91 23.33 12,095,910 23.214 2.00%
2017-02-14 0 27.50 27.35 27.50 26.95 27.50 3,113,307 84,742,495 27.219 22.87 22.75 22.87 22.42 22.87 3,743,099 22.640 1.29%
2017-02-13 0 27.15 27.10 27.15 27.10 27.60 1,684,079 45,720,840 27.149 22.58 22.54 22.58 22.54 22.96 2,024,752 22.581 -0.55%
2017-02-10 0 27.30 27.30 27.35 27.10 28.00 5,986,601 164,071,380 27.406 22.71 22.71 22.75 22.54 23.29 7,197,633 22.795 -1.80%
2017-02-09 0 27.80 27.70 27.80 27.05 27.85 8,979,588 248,494,984 27.673 23.12 23.04 23.12 22.50 23.16 10,796,072 23.017 0.91%
2017-02-08 0 27.55 27.40 27.55 26.35 27.55 12,806,016 347,168,952 27.110 22.91 22.79 22.91 21.92 22.91 15,396,549 22.548 4.55%
2017-02-07 0 26.35 26.35 26.40 26.25 26.60 5,981,075 157,699,034 26.366 21.92 21.92 21.96 21.83 22.12 7,190,989 21.930 0.19%
2017-02-06 0 26.30 26.25 26.30 25.90 26.30 5,376,270 140,463,203 26.127 21.87 21.83 21.87 21.54 21.87 6,463,837 21.731 1.74%
2017-02-03 0 25.85 25.80 25.85 25.50 26.10 4,933,088 127,277,355 25.801 21.50 21.46 21.50 21.21 21.71 5,931,004 21.460 0.98%
2017-02-02 0 25.60 25.60 25.65 25.55 26.40 7,918,368 204,796,865 25.864 21.29 21.29 21.33 21.25 21.96 9,520,177 21.512 -3.03%
2017-02-01 0 26.40 26.35 26.40 26.00 27.05 9,654,713 254,832,861 26.395 21.96 21.92 21.96 21.63 22.50 11,607,768 21.954 -1.86%
2017-01-27 0 26.90 26.85 26.90 26.60 26.90 3,518,748 94,273,504 26.792 22.37 22.33 22.37 22.12 22.37 4,230,557 22.284 -0.55%
2017-01-26 0 27.05 27.00 27.05 26.80 27.30 5,863,470 158,311,622 27.000 22.50 22.46 22.50 22.29 22.71 7,049,593 22.457 1.12%
2017-01-25 0 26.75 26.70 26.75 26.70 27.50 5,860,741 157,374,557 26.852 22.25 22.21 22.25 22.21 22.87 7,046,312 22.334 -1.65%
2017-01-24 0 27.20 27.15 27.20 27.15 28.10 5,848,152 160,153,387 27.385 22.62 22.58 22.62 22.58 23.37 7,031,177 22.778 -2.33%
2017-01-23 0 27.85 27.75 27.85 27.65 28.20 2,691,672 74,971,700 27.853 23.16 23.08 23.16 23.00 23.46 3,236,171 23.167 -0.18%
2017-01-20 0 27.90 27.85 27.90 27.50 27.95 7,321,689 203,784,536 27.833 23.21 23.16 23.21 22.87 23.25 8,802,796 23.150 -0.36%
2017-01-19 0 28.00 27.95 28.00 27.45 28.15 9,153,409 255,362,494 27.898 23.29 23.25 23.29 22.83 23.41 11,005,055 23.204 2.38%
2017-01-18 0 27.35 27.30 27.35 26.65 27.35 7,850,581 212,504,474 27.069 22.75 22.71 22.75 22.17 22.75 9,438,678 22.514 3.01%
2017-01-17 0 26.55 26.50 26.55 26.10 26.65 7,221,201 190,666,656 26.404 22.08 22.04 22.08 21.71 22.17 8,681,980 21.961 1.72%
2017-01-16 0 26.10 26.05 26.10 25.15 26.40 11,658,837 303,090,872 25.997 21.71 21.67 21.71 20.92 21.96 14,017,307 21.623 -2.06%
2017-01-13 0 26.65 26.60 26.65 26.55 27.30 8,307,088 223,755,072 26.935 22.17 22.12 22.17 22.08 22.71 9,987,532 22.403 -2.20%
2017-01-12 0 27.25 27.25 27.30 27.20 28.00 3,428,612 94,192,983 27.473 22.67 22.67 22.71 22.62 23.29 4,122,187 22.850 -1.98%
2017-01-11 0 27.80 27.75 27.80 27.70 28.40 3,591,669 100,344,090 27.938 23.12 23.08 23.12 23.04 23.62 4,318,229 23.237 -1.24%
2017-01-10 0 28.15 28.00 28.15 27.65 28.15 4,140,874 115,627,595 27.923 23.41 23.29 23.41 23.00 23.41 4,978,533 23.225 1.44%
2017-01-09 0 27.75 27.70 27.75 27.50 28.35 4,336,158 120,984,023 27.901 23.08 23.04 23.08 22.87 23.58 5,213,321 23.207 -0.36%
2017-01-06 0 27.85 27.80 27.85 27.80 28.95 6,013,538 170,718,549 28.389 23.16 23.12 23.16 23.12 24.08 7,230,019 23.612 -2.28%
2017-01-05 0 28.50 28.45 28.50 28.10 28.55 5,183,179 147,151,051 28.390 23.70 23.66 23.70 23.37 23.75 6,231,686 23.613 1.79%
2017-01-04 0 28.00 27.95 28.00 27.80 28.85 3,364,072 94,261,905 28.020 23.29 23.25 23.29 23.12 24.00 4,044,591 23.306 -2.61%
2017-01-03 0 28.75 28.55 28.75 27.50 28.75 5,044,461 143,082,229 28.364 23.91 23.75 23.91 22.87 23.91 6,064,907 23.592 3.42%
2016-12-30 0 27.80 27.75 27.80 27.35 27.90 5,238,956 144,902,285 27.659 23.12 23.08 23.12 22.75 23.21 6,298,746 23.005 1.09%
2016-12-29 0 27.50 27.50 27.55 27.40 27.75 5,612,616 154,652,127 27.554 22.87 22.87 22.91 22.79 23.08 6,747,994 22.918 -0.54%
2016-12-28 0 27.65 27.60 27.65 27.55 27.90 6,226,926 172,527,957 27.707 23.00 22.96 23.00 22.91 23.21 7,486,573 23.045 -0.90%
2016-12-23 0 27.90 27.85 27.90 27.90 28.95 7,056,604 198,229,869 28.091 23.21 23.16 23.21 23.21 24.08 8,484,087 23.365 -1.59%
2016-12-22 0 28.35 28.35 28.40 28.35 29.00 3,237,435 92,753,072 28.650 23.58 23.58 23.62 23.58 24.12 3,892,337 23.830 -1.39%
2016-12-21 0 28.75 28.75 28.85 28.15 28.95 5,079,003 145,785,457 28.704 23.91 23.91 24.00 23.41 24.08 6,106,436 23.874 1.59%
2016-12-20 0 28.30 28.25 28.30 28.15 28.45 2,956,130 83,549,087 28.263 23.54 23.50 23.54 23.41 23.66 3,554,127 23.508 0.53%
2016-12-19 0 28.15 28.15 28.25 28.10 28.55 11,829,097 334,442,241 28.273 23.41 23.41 23.50 23.37 23.75 14,222,009 23.516 -0.88%
2016-12-16 0 28.40 28.40 28.70 28.40 29.50 7,246,738 207,980,695 28.700 23.62 23.62 23.87 23.62 24.54 8,712,683 23.871 -2.41%
2016-12-15 0 29.10 29.10 29.20 29.00 29.70 4,139,912 121,879,848 29.440 24.20 24.20 24.29 24.12 24.70 4,977,376 24.487 -1.85%
2016-12-14 0 29.65 29.60 29.65 28.75 29.65 3,720,092 109,469,930 29.427 24.66 24.62 24.66 23.91 24.66 4,472,631 24.476 3.85%
2016-12-13 0 28.55 28.55 28.70 27.85 28.75 7,645,636 217,045,159 28.388 23.75 23.75 23.87 23.16 23.91 9,192,274 23.612 0.18%
2016-12-12 0 28.50 28.45 28.50 28.35 29.05 7,857,157 224,697,697 28.598 23.70 23.66 23.70 23.58 24.16 9,446,584 23.786 -2.56%
2016-12-09 0 29.25 29.25 29.30 29.10 30.20 13,814,842 404,561,919 29.285 24.33 24.33 24.37 24.20 25.12 16,609,451 24.357 -2.66%
2016-12-08 0 30.05 30.05 30.10 29.70 30.25 12,914,530 387,030,171 29.969 24.99 24.99 25.04 24.70 25.16 15,527,015 24.926 1.69%
2016-12-07 0 29.55 29.45 29.55 29.20 29.95 2,800,914 82,397,387 29.418 24.58 24.49 24.58 24.29 24.91 3,367,512 24.468 0.00%
2016-12-06 0 29.55 29.50 29.55 29.45 30.15 3,583,481 106,179,741 29.630 24.58 24.54 24.58 24.49 25.08 4,308,385 24.645 -0.84%
2016-12-05 0 29.80 29.80 29.90 29.70 31.05 2,072,193 61,891,824 29.868 24.79 24.79 24.87 24.70 25.83 2,491,378 24.842 -2.45%
2016-12-02 0 30.55 30.50 30.55 30.20 30.90 4,507,583 137,407,372 30.484 25.41 25.37 25.41 25.12 25.70 5,419,423 25.355 -0.16%
2016-12-01 0 30.60 30.55 30.60 30.30 31.10 5,385,899 165,194,408 30.672 25.45 25.41 25.45 25.20 25.87 6,475,414 25.511 1.16%
2016-11-30 0 30.25 30.05 30.25 29.40 30.25 5,685,185 170,462,173 29.984 25.16 24.99 25.16 24.45 25.16 6,835,243 24.939 1.68%
2016-11-29 0 29.75 29.65 29.75 29.20 29.75 2,664,261 78,117,720 29.321 24.74 24.66 24.74 24.29 24.74 3,203,215 24.387 2.23%
2016-11-28 0 29.10 29.10 29.20 28.90 29.60 2,663,013 77,602,800 29.141 24.20 24.20 24.29 24.04 24.62 3,201,715 24.238 -0.85%
2016-11-25 0 29.35 29.35 29.40 29.20 29.85 1,713,500 50,374,805 29.399 24.41 24.41 24.45 24.29 24.83 2,060,124 24.452 -0.84%
2016-11-24 0 29.60 29.60 29.65 28.90 29.80 5,319,500 156,871,102 29.490 24.62 24.62 24.66 24.04 24.79 6,395,583 24.528 -0.17%
2016-11-23 0 29.65 29.60 29.65 29.20 29.65 6,042,577 176,974,874 29.288 24.66 24.62 24.66 24.29 24.66 7,264,932 24.360 2.42%
2016-11-22 0 28.95 28.95 29.00 28.35 29.20 2,952,184 85,304,030 28.895 24.08 24.08 24.12 23.58 24.29 3,549,382 24.033 0.35%
2016-11-21 0 28.85 28.85 29.00 28.75 29.35 1,659,634 48,022,290 28.935 24.00 24.00 24.12 23.91 24.41 1,995,362 24.067 0.52%
2016-11-18 0 28.70 28.70 28.75 28.65 29.55 2,313,481 66,711,748 28.836 23.87 23.87 23.91 23.83 24.58 2,781,476 23.984 -1.37%
2016-11-17 0 29.10 28.95 29.10 28.30 29.40 5,119,574 148,272,258 28.962 24.20 24.08 24.20 23.54 24.45 6,155,214 24.089 1.22%
2016-11-16 0 28.75 28.75 28.80 27.90 28.80 4,301,733 122,590,859 28.498 23.91 23.91 23.95 23.21 23.95 5,171,932 23.703 3.05%
2016-11-15 0 27.90 27.90 28.05 27.25 28.35 3,324,936 92,967,778 27.961 23.21 23.21 23.33 22.67 23.58 3,997,538 23.256 1.09%
2016-11-14 0 27.60 27.55 27.60 27.40 28.45 7,001,598 194,367,182 27.760 22.96 22.91 22.96 22.79 23.66 8,417,954 23.090 -3.33%
2016-11-11 0 28.55 28.50 28.55 28.05 28.70 3,744,598 106,324,576 28.394 23.75 23.70 23.75 23.33 23.87 4,502,094 23.617 0.18%
2016-11-10 0 28.50 28.45 28.50 28.35 29.40 9,083,216 259,411,317 28.559 23.70 23.66 23.70 23.58 24.45 10,920,663 23.754 -1.38%
2016-11-09 0 28.90 28.85 28.90 28.00 30.20 13,713,717 394,377,462 28.758 24.04 24.00 24.04 23.29 25.12 16,487,869 23.919 -3.51%
2016-11-08 0 29.95 29.90 29.95 29.10 30.00 6,412,816 191,140,597 29.806 24.91 24.87 24.91 24.20 24.95 7,710,067 24.791 2.57%
2016-11-07 0 29.20 29.15 29.20 28.30 29.40 3,681,699 106,984,811 29.059 24.29 24.25 24.29 23.54 24.45 4,426,471 24.169 2.82%
2016-11-04 0 28.40 28.35 28.40 28.15 28.75 3,759,585 106,742,058 28.392 23.62 23.58 23.62 23.41 23.91 4,520,113 23.615 0.35%
2016-11-03 0 28.30 28.25 28.30 28.15 28.50 4,118,182 116,681,851 28.333 23.54 23.50 23.54 23.41 23.70 4,951,250 23.566 -0.88%
2016-11-02 0 28.55 28.55 28.70 28.55 29.20 2,500,068 71,691,644 28.676 23.75 23.75 23.87 23.75 24.29 3,005,808 23.851 -1.38%
2016-11-01 0 28.95 28.95 29.05 28.70 29.30 2,302,738 66,645,195 28.942 24.08 24.08 24.16 23.87 24.37 2,768,560 24.072 -0.86%
2016-10-31 0 29.20 29.15 29.20 28.65 29.60 4,578,374 133,612,095 29.183 24.29 24.25 24.29 23.83 24.62 5,504,535 24.273 1.04%
2016-10-28 0 28.90 28.90 28.95 28.55 29.30 10,412,844 302,355,193 29.037 24.04 24.04 24.08 23.75 24.37 12,519,262 24.151 -0.52%
2016-10-27 0 29.05 29.00 29.05 28.85 29.35 4,644,518 134,848,065 29.034 24.16 24.12 24.16 24.00 24.41 5,584,059 24.149 0.17%
2016-10-26 0 29.00 29.00 29.05 29.00 29.85 5,544,627 162,291,682 29.270 24.12 24.12 24.16 24.12 24.83 6,666,251 24.345 -2.85%
2016-10-25 0 29.85 29.85 29.90 29.80 30.25 3,421,192 102,730,524 30.028 24.83 24.83 24.87 24.79 25.16 4,113,266 24.975 -1.00%
2016-10-24 0 30.15 30.15 30.25 30.00 31.10 5,253,616 159,647,681 30.388 25.08 25.08 25.16 24.95 25.87 6,316,372 25.275 -2.43%
2016-10-20 0 30.90 30.80 30.90 30.50 30.95 2,529,121 77,858,229 30.785 25.70 25.62 25.70 25.37 25.74 3,040,738 25.605 0.32%
2016-10-19 0 30.80 30.65 30.80 30.00 30.80 3,270,500 99,892,357 30.543 25.62 25.49 25.62 24.95 25.62 3,932,091 25.404 1.99%
2016-10-18 0 30.20 30.20 30.25 29.85 30.25 2,752,898 82,875,859 30.105 25.12 25.12 25.16 24.83 25.16 3,309,783 25.040 0.83%
2016-10-17 0 29.95 29.95 30.10 29.80 30.35 1,833,693 55,157,835 30.080 24.91 24.91 25.04 24.79 25.24 2,204,631 25.019 -0.99%
2016-10-14 0 30.25 30.25 30.30 30.00 30.35 1,938,461 58,513,481 30.186 25.16 25.16 25.20 24.95 25.24 2,330,593 25.107 -0.17%
2016-10-13 0 30.30 30.30 30.40 29.80 30.50 2,920,175 88,549,590 30.323 25.20 25.20 25.29 24.79 25.37 3,510,898 25.221 -0.82%
2016-10-12 0 30.55 30.45 30.55 30.00 30.55 1,872,419 56,780,614 30.325 25.41 25.33 25.41 24.95 25.41 2,251,191 25.222 0.99%
2016-10-11 0 30.25 30.10 30.25 29.90 30.40 2,275,133 68,474,078 30.097 25.16 25.04 25.16 24.87 25.29 2,735,370 25.033 0.00%
2016-10-07 0 30.25 30.20 30.25 29.95 30.25 914,430 27,550,505 30.129 25.16 25.12 25.16 24.91 25.16 1,099,410 25.059 1.00%
2016-10-06 0 29.95 29.95 30.10 29.95 30.60 3,394,975 102,187,136 30.100 24.91 24.91 25.04 24.91 25.45 4,081,746 25.035 -0.17%
2016-10-05 0 30.00 30.00 30.05 29.80 30.20 3,583,916 107,529,534 30.003 24.95 24.95 24.99 24.79 25.12 4,308,908 24.955 -0.66%
2016-10-04 0 30.20 30.15 30.20 29.85 30.45 4,388,351 132,255,748 30.138 25.12 25.08 25.12 24.83 25.33 5,276,072 25.067 -0.17%
2016-10-03 0 30.25 30.15 30.25 30.00 30.55 2,937,842 88,766,312 30.215 25.16 25.08 25.16 24.95 25.41 3,532,139 25.131 -0.17%
2016-09-30 0 30.30 30.20 30.30 29.30 30.30 5,275,500 157,983,817 29.947 25.20 25.12 25.20 24.37 25.20 6,342,683 24.908 2.19%
2016-09-29 0 29.65 29.50 29.65 29.45 29.65 2,250,000 66,433,862 29.526 24.66 24.54 24.66 24.49 24.66 2,705,153 24.558 1.37%
2016-09-28 0 29.25 29.25 29.40 29.05 29.45 2,750,984 80,512,784 29.267 24.33 24.33 24.45 24.16 24.49 3,307,481 24.343 -1.18%
2016-09-27 0 29.60 29.35 29.60 29.00 29.60 3,398,187 99,812,941 29.372 24.62 24.41 24.62 24.12 24.62 4,085,607 24.430 1.72%
2016-09-26 0 29.10 29.10 29.20 29.10 29.40 2,919,182 85,379,904 29.248 24.20 24.20 24.29 24.20 24.45 3,509,704 24.327 -0.85%
2016-09-23 0 29.35 29.35 29.45 29.25 29.55 2,112,125 62,156,451 29.428 24.41 24.41 24.49 24.33 24.58 2,539,387 24.477 -0.51%
2016-09-22 0 29.50 29.40 29.50 29.15 29.75 6,411,282 188,398,794 29.386 24.54 24.45 24.54 24.25 24.74 7,708,222 24.441 0.17%
2016-09-21 0 29.45 29.45 29.50 29.10 29.80 4,599,170 135,193,874 29.395 24.49 24.49 24.54 24.20 24.79 5,529,538 24.449 0.00%
2016-09-20 0 29.45 29.30 29.45 29.10 29.55 7,611,982 223,118,115 29.311 24.49 24.37 24.49 24.20 24.58 9,151,812 24.380 -1.34%
2016-09-19 0 29.85 29.60 29.85 29.05 29.85 3,142,411 92,802,271 29.532 24.83 24.62 24.83 24.16 24.83 3,778,090 24.563 1.36%
2016-09-15 0 29.45 29.30 29.45 29.10 29.75 3,661,031 107,520,608 29.369 24.49 24.37 24.49 24.20 24.74 4,401,622 24.427 1.20%
2016-09-14 0 29.10 29.10 29.15 29.10 29.65 2,287,200 67,038,227 29.310 24.20 24.20 24.25 24.20 24.66 2,749,878 24.379 -0.85%
2016-09-13 0 29.35 29.35 29.40 29.35 30.00 3,623,564 107,295,842 29.611 24.41 24.41 24.45 24.41 24.95 4,356,576 24.628 -1.68%
2016-09-12 0 29.85 29.85 29.90 29.55 30.05 5,730,247 170,731,066 29.795 24.83 24.83 24.87 24.58 24.99 6,889,421 24.782 -1.32%
2016-09-09 0 30.25 30.20 30.25 30.15 30.50 2,978,796 90,013,405 30.218 25.16 25.12 25.16 25.08 25.37 3,581,378 25.134 -0.82%
2016-09-08 0 30.50 30.40 30.50 30.00 30.50 1,992,606 60,227,846 30.226 25.37 25.29 25.37 24.95 25.37 2,395,691 25.140 0.33%
2016-09-07 0 30.40 30.25 30.40 29.95 30.55 4,941,834 149,029,061 30.157 25.29 25.16 25.29 24.91 25.41 5,941,519 25.083 0.00%
2016-09-06 0 30.40 30.35 30.40 30.20 30.70 6,155,814 187,167,659 30.405 25.29 25.24 25.29 25.12 25.53 7,401,076 25.289 0.50%
2016-09-05 0 30.45 30.40 30.45 30.15 30.80 4,124,681 125,371,624 30.395 25.16 25.12 25.16 24.91 25.45 4,991,851 25.115 0.50%
2016-09-02 0 30.30 30.30 30.45 30.05 30.85 6,182,995 188,594,763 30.502 25.04 25.04 25.16 24.83 25.49 7,482,904 25.203 -2.26%
2016-09-01 0 31.00 31.00 31.05 30.85 31.45 5,433,859 168,407,895 30.992 25.61 25.61 25.66 25.49 25.99 6,576,270 25.608 -1.43%
2016-08-31 0 31.45 31.25 31.45 31.00 31.50 4,545,203 141,584,064 31.150 25.99 25.82 25.99 25.61 26.03 5,500,784 25.739 0.96%
2016-08-30 0 31.15 31.15 31.30 30.90 31.45 2,781,068 86,685,890 31.170 25.74 25.74 25.86 25.53 25.99 3,365,758 25.755 -0.16%
2016-08-29 0 31.20 31.20 31.25 30.70 31.25 5,977,511 185,229,272 30.988 25.78 25.78 25.82 25.37 25.82 7,234,219 25.605 0.81%
2016-08-26 0 30.95 30.90 30.95 30.65 31.20 10,445,155 322,237,977 30.850 25.57 25.53 25.57 25.33 25.78 12,641,138 25.491 0.81%
2016-08-25 0 30.70 30.65 30.70 30.50 30.75 6,411,499 195,938,069 30.560 25.37 25.33 25.37 25.20 25.41 7,759,448 25.252 1.15%
2016-08-24 0 30.35 30.30 30.35 30.25 30.85 4,336,876 132,079,318 30.455 25.08 25.04 25.08 25.00 25.49 5,248,658 25.164 -0.65%
2016-08-23 0 30.55 30.50 30.55 30.35 30.95 5,361,312 163,938,023 30.578 25.24 25.20 25.24 25.08 25.57 6,488,471 25.266 -1.29%
2016-08-22 0 30.95 30.90 30.95 30.65 31.10 9,899,080 305,461,311 30.858 25.57 25.53 25.57 25.33 25.70 11,980,256 25.497 1.48%
2016-08-19 0 30.50 30.45 30.50 29.80 31.50 16,379,731 500,363,277 30.548 25.20 25.16 25.20 24.62 26.03 19,823,395 25.241 -2.56%
2016-08-18 0 31.30 31.30 31.35 29.35 32.00 32,156,464 987,803,327 30.719 25.86 25.86 25.90 24.25 26.44 38,917,018 25.382 -8.21%
2016-08-17 0 34.10 34.00 34.10 33.70 34.50 2,390,086 81,419,727 34.066 28.18 28.09 28.18 27.85 28.51 2,892,576 28.148 0.00%
2016-08-16 0 34.10 34.10 34.35 33.15 34.50 5,338,916 180,664,356 33.839 28.18 28.18 28.38 27.39 28.51 6,461,366 27.961 2.56%
2016-08-15 0 33.25 33.10 33.25 32.95 33.80 3,457,189 115,003,305 33.265 27.47 27.35 27.47 27.23 27.93 4,184,026 27.486 -1.34%
2016-08-12 0 33.70 33.65 33.70 33.40 33.95 2,491,824 83,918,581 33.678 27.85 27.80 27.85 27.60 28.05 3,015,703 27.827 0.60%
2016-08-11 0 33.50 33.50 33.70 33.50 34.00 1,573,020 53,074,059 33.740 27.68 27.68 27.85 27.68 28.09 1,903,731 27.879 -0.59%
2016-08-10 0 33.70 33.55 33.70 33.30 33.80 3,196,358 107,397,988 33.600 27.85 27.72 27.85 27.52 27.93 3,868,358 27.763 0.60%
2016-08-09 0 33.50 33.50 33.55 33.35 33.80 1,575,810 52,993,479 33.629 27.68 27.68 27.72 27.56 27.93 1,907,107 27.787 -0.15%
2016-08-08 0 33.55 33.55 33.70 33.30 33.85 3,607,284 121,140,457 33.582 27.72 27.72 27.85 27.52 27.97 4,365,677 27.748 -0.59%
2016-08-05 0 33.75 33.75 33.80 32.85 33.80 1,760,670 59,091,293 33.562 27.89 27.89 27.93 27.14 27.93 2,130,832 27.732 1.50%
2016-08-04 0 33.25 33.05 33.25 32.80 33.25 1,921,160 63,532,102 33.070 27.47 27.31 27.47 27.10 27.47 2,325,063 27.325 1.22%
2016-08-03 0 32.85 32.85 33.05 32.80 33.45 3,346,693 110,246,437 32.942 27.14 27.14 27.31 27.10 27.64 4,050,300 27.219 -1.79%
2016-08-01 0 33.45 33.40 33.45 33.00 33.50 2,195,920 73,295,457 33.378 27.64 27.60 27.64 27.27 27.68 2,657,589 27.580 1.83%
2016-07-29 0 32.85 32.85 33.05 32.85 33.80 4,165,470 138,558,926 33.264 27.14 27.14 27.31 27.14 27.93 5,041,216 27.485 -1.20%
2016-07-28 0 33.25 33.25 33.35 33.25 33.80 2,296,985 76,778,275 33.426 27.47 27.47 27.56 27.47 27.93 2,779,902 27.619 -0.75%
2016-07-27 0 33.50 33.50 33.60 33.15 33.70 1,699,258 56,886,223 33.477 27.68 27.68 27.76 27.39 27.85 2,056,509 27.662 -0.59%
2016-07-26 0 33.70 33.45 33.70 32.60 33.70 3,544,221 117,746,763 33.222 27.85 27.64 27.85 26.94 27.85 4,289,356 27.451 1.20%
2016-07-25 0 33.30 33.10 33.30 32.90 33.60 1,988,710 65,845,163 33.109 27.52 27.35 27.52 27.18 27.76 2,406,815 27.358 0.15%
2016-07-22 0 33.25 33.15 33.25 33.15 33.50 2,037,896 67,963,986 33.350 27.47 27.39 27.47 27.39 27.68 2,466,342 27.557 -0.30%
2016-07-21 0 33.35 33.35 33.45 33.20 33.80 2,860,791 95,700,553 33.452 27.56 27.56 27.64 27.43 27.93 3,462,242 27.641 -0.89%
2016-07-20 0 33.65 33.50 33.70 33.30 33.90 1,876,781 62,938,357 33.535 27.80 27.68 27.85 27.52 28.01 2,271,354 27.710 0.30%
2016-07-19 0 33.55 33.50 33.55 33.05 33.70 1,201,185 40,225,433 33.488 27.72 27.68 27.72 27.31 27.85 1,453,721 27.671 1.36%
2016-07-18 0 33.10 33.05 33.15 32.35 33.25 2,833,364 93,390,790 32.961 27.35 27.31 27.39 26.73 27.47 3,429,049 27.235 0.46%
2016-07-15 0 32.95 32.90 33.00 32.90 33.45 4,562,603 150,909,360 33.075 27.23 27.18 27.27 27.18 27.64 5,521,842 27.330 -2.37%
2016-07-14 0 33.75 33.75 33.80 33.25 33.95 2,775,594 93,386,036 33.645 27.89 27.89 27.93 27.47 28.05 3,359,133 27.801 0.90%
2016-07-13 0 33.45 33.40 33.50 33.30 33.95 4,064,372 136,483,336 33.580 27.64 27.60 27.68 27.52 28.05 4,918,863 27.747 -1.91%
2016-07-12 0 34.10 34.10 34.15 32.85 34.40 4,900,469 166,176,613 33.910 28.18 28.18 28.22 27.14 28.42 5,930,740 28.020 2.56%
2016-07-11 0 33.25 33.25 33.45 32.80 33.45 4,108,000 136,492,139 33.226 27.47 27.47 27.64 27.10 27.64 4,971,663 27.454 1.53%
2016-07-08 0 32.75 32.75 32.80 32.20 32.95 1,653,315 53,894,696 32.598 27.06 27.06 27.10 26.61 27.23 2,000,907 26.935 0.92%
2016-07-07 0 32.45 32.45 32.70 31.55 32.70 4,136,204 133,583,738 32.296 26.81 26.81 27.02 26.07 27.02 5,005,797 26.686 -0.61%
2016-07-06 0 32.65 32.45 32.70 31.80 32.70 2,531,919 81,732,222 32.281 26.98 26.81 27.02 26.28 27.02 3,064,228 26.673 0.62%
2016-07-05 0 32.45 32.45 32.55 32.30 36.20 3,547,316 116,963,561 32.972 26.81 26.81 26.90 26.69 29.91 4,293,101 27.245 -0.61%
2016-07-04 0 32.65 32.45 32.65 31.65 32.65 3,342,637 107,908,910 32.283 26.98 26.81 26.98 26.15 26.98 4,045,391 26.675 1.24%
2016-06-30 0 32.25 32.10 32.25 31.85 32.30 4,834,187 155,021,171 32.068 26.65 26.52 26.65 26.32 26.69 5,850,523 26.497 2.06%
2016-06-29 0 31.60 31.60 31.65 30.60 31.65 2,920,686 91,746,179 31.413 26.11 26.11 26.15 25.28 26.15 3,534,729 25.956 3.44%
2016-06-28 0 30.55 30.60 30.65 30.30 30.70 3,974,562 121,318,502 30.524 25.24 25.28 25.33 25.04 25.37 4,810,171 25.221 -1.61%
2016-06-27 0 31.05 30.95 31.05 30.10 31.10 2,959,624 91,115,691 30.786 25.66 25.57 25.66 24.87 25.70 3,581,853 25.438 2.64%
2016-06-24 0 30.25 30.25 30.35 29.95 30.95 5,884,722 178,271,446 30.294 25.00 25.00 25.08 24.75 25.57 7,121,922 25.031 -1.47%
2016-06-23 0 30.70 30.70 30.75 30.35 30.80 1,097,429 33,642,388 30.656 25.37 25.37 25.41 25.08 25.45 1,328,152 25.330 0.16%
2016-06-22 0 30.65 30.60 30.65 30.40 30.90 4,771,046 146,338,118 30.672 25.33 25.28 25.33 25.12 25.53 5,774,108 25.344 -0.16%
2016-06-21 0 30.70 30.60 30.70 30.40 30.85 1,252,600 38,403,894 30.659 25.37 25.28 25.37 25.12 25.49 1,515,946 25.333 0.99%
2016-06-20 0 30.40 30.40 30.45 30.10 31.15 2,853,004 86,869,907 30.449 25.12 25.12 25.16 24.87 25.74 3,452,818 25.159 -2.25%
2016-06-17 0 31.10 31.00 31.15 30.00 31.15 4,146,186 127,775,101 30.818 25.70 25.61 25.74 24.79 25.74 5,017,877 25.464 2.81%
2016-06-16 0 30.25 30.15 30.30 29.90 30.30 1,734,448 52,219,233 30.107 25.00 24.91 25.04 24.71 25.04 2,099,097 24.877 0.33%
2016-06-15 0 30.15 30.10 30.15 30.10 30.45 2,947,339 89,187,824 30.260 24.91 24.87 24.91 24.87 25.16 3,566,986 25.004 -0.33%
2016-06-14 0 30.25 30.20 30.40 30.20 31.00 2,105,487 64,119,737 30.454 25.00 24.95 25.12 24.95 25.61 2,548,143 25.163 -1.31%
2016-06-13 0 30.65 30.60 30.70 30.20 31.20 1,648,024 50,616,201 30.713 25.33 25.28 25.37 24.95 25.78 1,994,504 25.378 -1.29%
2016-06-10 0 31.05 30.95 31.05 30.85 31.45 1,954,454 60,752,352 31.084 25.66 25.57 25.66 25.49 25.99 2,365,357 25.684 0.49%
2016-06-08 0 30.90 30.85 30.90 30.85 31.45 4,862,729 150,557,966 30.962 25.53 25.49 25.53 25.49 25.99 5,885,066 25.583 -2.22%
2016-06-07 0 31.60 31.60 31.75 31.10 31.85 2,433,425 76,437,012 31.411 26.11 26.11 26.23 25.70 26.32 2,945,027 25.955 -0.78%
2016-06-06 0 31.85 31.75 32.00 31.05 32.00 1,406,620 44,415,488 31.576 26.32 26.23 26.44 25.66 26.44 1,702,347 26.091 1.59%
2016-06-03 0 31.35 31.25 31.40 31.25 32.00 1,798,367 56,771,702 31.568 25.90 25.82 25.95 25.82 26.44 2,176,455 26.084 -0.95%
2016-06-02 0 31.65 31.60 31.70 31.15 31.95 2,267,938 71,800,510 31.659 26.15 26.11 26.19 25.74 26.40 2,744,748 26.159 0.80%
2016-06-01 0 31.40 31.25 31.45 30.80 31.50 2,659,460 82,855,998 31.155 25.95 25.82 25.99 25.45 26.03 3,218,583 25.743 0.48%
2016-05-31 0 31.25 31.20 31.25 30.85 31.35 2,424,862 75,701,174 31.219 25.82 25.78 25.82 25.49 25.90 2,934,663 25.796 0.81%
2016-05-30 0 31.00 30.90 30.95 30.65 31.50 2,023,300 62,765,173 31.021 25.61 25.53 25.57 25.33 26.03 2,448,677 25.632 0.65%
2016-05-27 0 30.80 30.70 30.80 30.35 31.25 3,493,596 107,318,877 30.719 25.45 25.37 25.45 25.08 25.82 4,228,087 25.382 0.98%
2016-05-26 0 30.50 30.45 30.65 30.30 31.30 1,867,201 57,151,005 30.608 25.20 25.16 25.33 25.04 25.86 2,259,760 25.291 -0.49%
2016-05-25 0 30.65 30.65 30.70 30.55 31.05 2,756,738 84,678,528 30.717 25.33 25.33 25.37 25.24 25.66 3,336,313 25.381 1.77%
2016-05-24 0 30.35 30.35 30.55 30.30 30.95 4,017,410 122,770,172 30.560 24.89 24.89 25.05 24.84 25.38 4,899,561 25.057 -0.33%
2016-05-23 0 30.45 30.40 30.50 30.30 31.05 2,455,770 75,269,572 30.650 24.97 24.93 25.01 24.84 25.46 2,995,013 25.132 -0.33%
2016-05-20 0 30.55 30.45 30.55 30.20 30.70 3,555,526 108,354,366 30.475 25.05 24.97 25.05 24.76 25.17 4,336,256 24.988 0.49%
2016-05-19 0 30.40 30.30 30.50 30.10 31.35 3,553,301 109,422,037 30.794 24.93 24.84 25.01 24.68 25.71 4,333,542 25.250 -3.34%
2016-05-18 0 31.45 31.40 31.50 30.50 31.65 7,214,451 224,976,764 31.184 25.79 25.75 25.83 25.01 25.95 8,798,615 25.570 1.13%
2016-05-17 0 31.10 31.00 31.10 30.90 31.50 1,441,105 44,892,279 31.151 25.50 25.42 25.50 25.34 25.83 1,757,546 25.543 -0.80%
2016-05-16 0 31.35 31.30 31.40 31.10 31.50 3,131,600 97,859,035 31.249 25.71 25.66 25.75 25.50 25.83 3,819,243 25.623 0.16%
2016-05-13 0 31.30 31.20 31.35 30.85 31.50 4,263,885 132,547,350 31.086 25.66 25.58 25.71 25.30 25.83 5,200,158 25.489 1.62%
2016-05-12 0 30.80 30.75 30.90 30.50 30.90 2,795,811 85,929,088 30.735 25.25 25.21 25.34 25.01 25.34 3,409,721 25.201 0.49%
2016-05-11 0 30.65 30.60 30.75 30.30 30.95 4,597,832 140,381,565 30.532 25.13 25.09 25.21 24.84 25.38 5,607,434 25.035 1.16%
2016-05-10 0 30.30 30.25 30.30 29.50 30.50 2,743,484 82,863,416 30.204 24.84 24.80 24.84 24.19 25.01 3,345,904 24.766 2.36%
2016-05-09 0 29.60 29.55 29.65 29.20 29.90 1,697,389 50,286,720 29.626 24.27 24.23 24.31 23.94 24.52 2,070,105 24.292 1.02%
2016-05-06 0 29.30 29.15 29.30 29.15 29.90 1,696,216 50,063,035 29.515 24.02 23.90 24.02 23.90 24.52 2,068,675 24.201 -1.51%
2016-05-05 0 29.75 29.70 29.85 29.60 29.90 2,444,274 72,725,390 29.753 24.39 24.35 24.48 24.27 24.52 2,980,993 24.396 0.51%
2016-05-04 0 29.60 29.50 29.55 29.10 29.60 2,066,539 60,834,006 29.438 24.27 24.19 24.23 23.86 24.27 2,520,314 24.137 1.72%
2016-05-03 0 29.10 29.10 29.15 28.90 29.85 3,069,076 89,791,740 29.257 23.86 23.86 23.90 23.70 24.48 3,742,990 23.989 -0.17%
2016-04-29 0 29.15 29.05 29.20 28.75 29.30 3,663,764 106,122,719 28.965 23.90 23.82 23.94 23.57 24.02 4,468,261 23.750 -0.17%
2016-04-28 0 29.20 29.15 29.20 29.15 29.60 4,716,772 138,221,915 29.304 23.94 23.90 23.94 23.90 24.27 5,752,491 24.028 -0.34%
2016-04-27 0 29.30 29.15 29.30 29.10 29.95 1,502,990 44,036,375 29.299 24.02 23.90 24.02 23.86 24.56 1,833,020 24.024 -2.50%
2016-04-26 0 30.05 30.00 30.05 29.15 30.05 3,323,543 98,509,679 29.640 24.64 24.60 24.64 23.90 24.64 4,053,334 24.303 2.91%
2016-04-25 0 29.20 29.15 29.20 28.65 29.40 3,695,995 107,684,140 29.135 23.94 23.90 23.94 23.49 24.11 4,507,569 23.890 -0.68%
2016-04-22 0 29.40 29.35 29.45 29.35 30.25 2,955,780 88,065,339 29.794 24.11 24.07 24.15 24.07 24.80 3,604,816 24.430 -2.16%
2016-04-21 0 30.05 30.05 30.15 29.90 30.50 2,350,435 70,964,848 30.192 24.64 24.64 24.72 24.52 25.01 2,866,549 24.756 1.35%
2016-04-20 0 29.65 29.60 29.65 29.50 30.45 2,344,833 69,994,957 29.851 24.31 24.27 24.31 24.19 24.97 2,859,716 24.476 -2.31%
2016-04-19 0 30.35 30.30 30.35 30.05 30.65 2,355,218 71,124,625 30.199 24.89 24.84 24.89 24.64 25.13 2,872,382 24.762 -0.49%
2016-04-18 0 30.50 30.45 30.50 30.20 30.70 835,419 25,458,150 30.474 25.01 24.97 25.01 24.76 25.17 1,018,862 24.987 -0.49%
2016-04-15 0 30.65 30.50 30.65 30.15 30.65 1,177,830 35,932,711 30.508 25.13 25.01 25.13 24.72 25.13 1,436,460 25.015 1.16%
2016-04-14 0 30.30 30.25 30.35 30.20 30.65 1,854,968 56,288,742 30.345 24.84 24.80 24.89 24.76 25.13 2,262,286 24.881 0.33%
2016-04-13 0 30.20 30.20 30.25 30.05 30.70 2,872,831 86,806,698 30.216 24.76 24.76 24.80 24.64 25.17 3,503,653 24.776 -1.31%
2016-04-12 0 30.60 30.55 30.70 30.40 30.70 3,520,547 107,730,721 30.601 25.09 25.05 25.17 24.93 25.17 4,293,596 25.091 0.49%
2016-04-11 0 30.45 30.45 30.55 30.10 30.70 1,339,262 40,844,539 30.498 24.97 24.97 25.05 24.68 25.17 1,633,340 25.007 1.33%
2016-04-08 0 30.05 30.00 30.05 29.85 30.20 918,297 27,564,159 30.017 24.64 24.60 24.64 24.48 24.76 1,119,939 24.612 -0.66%
2016-04-07 0 30.25 30.20 30.40 30.00 30.55 829,924 25,125,421 30.274 24.80 24.76 24.93 24.60 25.05 1,012,160 24.824 -0.17%
2016-04-06 0 30.30 30.30 30.35 29.70 30.45 1,912,000 57,836,481 30.249 24.84 24.84 24.89 24.35 24.97 2,331,841 24.803 2.19%
2016-04-05 0 29.65 29.60 29.75 29.35 30.05 4,797,768 142,684,732 29.740 24.31 24.27 24.39 24.07 24.64 5,851,272 24.385 -2.15%
2016-04-01 0 30.30 30.30 30.35 30.20 30.70 2,074,915 63,006,622 30.366 24.84 24.84 24.89 24.76 25.17 2,530,529 24.899 -1.14%
2016-03-31 0 30.65 30.65 30.70 30.45 31.10 2,899,562 89,221,686 30.771 25.13 25.13 25.17 24.97 25.50 3,536,254 25.231 0.49%
2016-03-30 0 30.50 30.45 30.50 30.45 31.50 1,838,142 56,358,638 30.661 25.01 24.97 25.01 24.97 25.83 2,241,765 25.140 1.16%
2016-03-29 0 30.15 30.15 30.35 30.15 31.05 3,167,037 96,283,427 30.402 24.72 24.72 24.89 24.72 25.46 3,862,462 24.928 -2.90%
2016-03-24 0 31.05 30.90 31.05 30.90 31.25 2,925,282 90,750,676 31.023 25.46 25.34 25.46 25.34 25.62 3,567,622 25.437 0.81%
2016-03-23 0 30.80 30.75 31.00 30.50 31.20 5,512,847 169,577,531 30.760 25.25 25.21 25.42 25.01 25.58 6,723,370 25.222 1.48%
2016-03-22 0 30.35 30.25 30.40 30.15 30.95 2,852,770 86,676,684 30.383 24.89 24.80 24.93 24.72 25.38 3,479,187 24.913 -0.82%
2016-03-21 0 30.60 30.60 30.70 29.80 30.90 6,357,140 192,698,509 30.312 25.09 25.09 25.17 24.43 25.34 7,753,054 24.855 2.34%
2016-03-18 0 29.90 29.85 29.95 29.30 30.00 5,346,194 158,638,608 29.673 24.52 24.48 24.56 24.02 24.60 6,520,123 24.331 -0.17%
2016-03-17 0 29.95 29.95 30.15 29.60 30.20 4,352,619 130,140,492 29.899 24.56 24.56 24.72 24.27 24.76 5,308,376 24.516 1.35%
2016-03-16 0 29.55 29.50 29.70 29.45 29.85 7,239,354 215,207,908 29.728 24.23 24.19 24.35 24.15 24.48 8,828,987 24.375 -2.80%
2016-03-15 0 30.40 30.35 30.50 29.85 30.65 3,435,952 104,381,436 30.379 24.93 24.89 25.01 24.48 25.13 4,190,426 24.910 2.01%
2016-03-14 0 29.80 29.75 29.80 29.50 30.00 2,686,000 80,105,533 29.823 24.43 24.39 24.43 24.19 24.60 3,275,798 24.454 1.19%
2016-03-11 0 29.45 29.30 29.55 28.95 29.65 4,633,118 135,802,992 29.311 24.15 24.02 24.23 23.74 24.31 5,650,468 24.034 1.73%
2016-03-10 0 28.95 28.95 29.05 28.85 29.85 4,759,255 138,385,339 29.077 23.74 23.74 23.82 23.66 24.48 5,804,302 23.842 -2.69%
2016-03-09 0 29.75 29.65 29.85 29.15 30.10 2,069,818 61,464,788 29.696 24.39 24.31 24.48 23.90 24.68 2,524,313 24.349 1.54%
2016-03-08 0 29.30 29.15 29.30 28.80 29.45 1,670,852 48,701,061 29.147 24.02 23.90 24.02 23.61 24.15 2,037,741 23.900 0.34%
2016-03-07 0 29.20 29.15 29.20 29.15 30.45 4,633,516 137,037,691 29.575 23.94 23.90 23.94 23.90 24.97 5,650,953 24.250 -5.04%
2016-03-04 0 30.75 30.60 30.65 29.80 30.80 2,626,323 79,853,623 30.405 25.21 25.09 25.13 24.43 25.25 3,203,017 24.931 0.65%
2016-03-03 0 30.55 30.40 30.55 30.00 30.60 2,671,587 81,188,267 30.390 25.05 24.93 25.05 24.60 25.09 3,258,220 24.918 0.83%
2016-03-02 0 30.30 30.30 30.35 30.05 30.35 2,846,697 86,049,757 30.228 24.84 24.84 24.89 24.64 24.89 3,471,781 24.785 2.54%
2016-03-01 0 29.55 29.40 29.55 29.05 29.55 5,202,622 153,644,224 29.532 24.23 24.11 24.23 23.82 24.23 6,345,025 24.215 -0.51%
2016-02-29 0 29.70 29.60 29.80 29.50 30.40 4,110,536 122,321,063 29.758 24.35 24.27 24.43 24.19 24.93 5,013,136 24.400 -1.82%
2016-02-26 0 30.25 30.10 30.30 29.55 30.30 3,714,256 110,719,317 29.809 24.80 24.68 24.84 24.23 24.84 4,529,840 24.442 4.13%
2016-02-25 0 29.05 29.05 29.15 28.70 29.55 3,581,517 104,156,332 29.082 23.82 23.82 23.90 23.53 24.23 4,367,954 23.846 -0.85%
2016-02-24 0 29.30 29.20 29.40 28.30 29.60 5,321,807 155,698,043 29.257 24.02 23.94 24.11 23.20 24.27 6,490,381 23.989 5.02%
2016-02-23 0 27.90 27.85 27.90 27.75 28.85 2,617,000 73,410,428 28.051 22.88 22.84 22.88 22.75 23.66 3,191,646 23.001 -2.45%
2016-02-22 0 28.60 28.50 28.70 28.35 28.75 3,490,740 99,810,880 28.593 23.45 23.37 23.53 23.25 23.57 4,257,244 23.445 1.78%
2016-02-19 0 28.10 28.05 28.30 27.95 28.65 3,198,621 90,529,675 28.303 23.04 23.00 23.20 22.92 23.49 3,900,981 23.207 -0.71%
2016-02-18 0 28.30 28.25 28.30 27.90 28.60 5,608,962 158,392,945 28.239 23.20 23.16 23.20 22.88 23.45 6,840,590 23.155 1.80%
2016-02-17 0 27.80 27.75 27.80 27.00 27.85 3,567,036 98,453,052 27.601 22.79 22.75 22.79 22.14 22.84 4,350,293 22.631 2.02%
2016-02-16 0 27.25 27.15 27.20 27.05 27.80 5,411,800 147,449,415 27.246 22.34 22.26 22.30 22.18 22.79 6,600,135 22.340 -0.91%
2016-02-15 0 27.50 27.45 27.50 27.45 28.65 5,988,817 166,321,271 27.772 22.55 22.51 22.55 22.51 23.49 7,303,854 22.772 -1.96%
2016-02-12 0 28.05 28.00 28.15 28.00 28.65 2,819,583 79,471,161 28.185 23.00 22.96 23.08 22.96 23.49 3,438,713 23.111 -0.18%
2016-02-11 0 28.10 28.10 28.15 28.10 29.95 5,406,276 155,374,910 28.740 23.04 23.04 23.08 23.04 24.56 6,593,398 23.565 -3.10%
2016-02-05 0 29.00 29.00 29.05 28.90 29.90 2,271,500 66,444,479 29.251 23.78 23.78 23.82 23.70 24.52 2,770,281 23.985 -2.36%
2016-02-04 0 29.70 29.65 29.70 29.00 29.75 4,280,500 125,829,406 29.396 24.35 24.31 24.35 23.78 24.39 5,220,421 24.103 4.03%
2016-02-03 0 28.55 28.55 28.60 28.20 29.00 4,377,668 124,918,399 28.535 23.41 23.41 23.45 23.12 23.78 5,338,926 23.398 -2.73%
2016-02-02 0 29.35 29.30 29.45 28.85 29.75 2,887,991 84,846,204 29.379 24.07 24.02 24.15 23.66 24.39 3,522,142 24.089 -0.17%
2016-02-01 0 29.40 29.30 29.35 29.15 30.15 5,228,461 154,630,954 29.575 24.11 24.02 24.07 23.90 24.72 6,376,538 24.250 0.34%
2016-01-29 0 29.30 29.15 29.50 27.05 29.50 9,953,104 288,330,668 28.969 24.02 23.90 24.19 22.18 24.19 12,138,628 23.753 -2.17%
2016-01-28 0 29.95 29.85 30.05 29.60 30.40 1,741,598 51,919,823 29.812 24.56 24.48 24.64 24.27 24.93 2,124,022 24.444 -0.83%
2016-01-27 0 30.20 30.05 30.20 29.90 30.30 3,992,002 119,989,336 30.057 24.76 24.64 24.76 24.52 24.84 4,868,574 24.646 1.34%
2016-01-26 0 29.80 29.75 29.90 29.45 30.00 1,971,892 58,830,176 29.834 24.43 24.39 24.52 24.15 24.60 2,404,884 24.463 -0.33%
2016-01-25 0 29.90 29.70 29.90 29.35 30.00 3,865,207 114,681,424 29.670 24.52 24.35 24.52 24.07 24.60 4,713,937 24.328 1.53%
2016-01-22 0 29.45 29.40 29.45 29.25 30.00 3,763,308 110,937,845 29.479 24.15 24.11 24.15 23.98 24.60 4,589,663 24.171 -0.67%
2016-01-21 0 29.65 29.55 29.60 29.55 30.45 3,828,415 114,469,737 29.900 24.31 24.23 24.27 24.23 24.97 4,669,066 24.517 0.34%
2016-01-20 0 29.55 29.60 29.70 29.45 30.50 2,358,818 70,331,195 29.816 24.23 24.27 24.35 24.15 25.01 2,876,772 24.448 -1.83%
2016-01-19 0 30.10 29.95 30.10 29.55 30.35 3,552,204 106,216,688 29.902 24.68 24.56 24.68 24.23 24.89 4,332,204 24.518 1.86%
2016-01-18 0 29.55 29.50 29.55 29.05 29.90 4,819,595 142,460,531 29.559 24.23 24.19 24.23 23.82 24.52 5,877,892 24.237 -2.15%
2016-01-15 0 30.20 30.10 30.20 29.40 30.30 5,350,052 159,736,558 29.857 24.76 24.68 24.76 24.11 24.84 6,524,828 24.481 2.03%
2016-01-14 0 29.60 29.55 29.65 29.40 30.00 3,434,581 101,864,072 29.658 24.27 24.23 24.31 24.11 24.60 4,188,754 24.318 -2.63%
2016-01-13 0 30.40 30.25 30.35 29.90 30.45 3,931,281 118,979,446 30.265 24.93 24.80 24.89 24.52 24.97 4,794,520 24.816 2.36%
2016-01-12 0 29.70 29.70 29.75 28.80 29.85 4,928,320 145,205,847 29.464 24.35 24.35 24.39 23.61 24.48 6,010,491 24.159 1.02%
2016-01-11 0 29.40 29.35 29.40 29.35 30.25 6,546,874 196,435,778 30.005 24.11 24.07 24.11 24.07 24.80 7,984,450 24.602 -4.70%
2016-01-08 0 30.85 30.85 31.10 30.45 32.25 6,061,911 189,740,531 31.300 25.30 25.30 25.50 24.97 26.44 7,392,998 25.665 -3.14%
2016-01-07 0 31.85 31.80 31.95 31.10 31.95 3,769,553 118,885,235 31.538 26.12 26.07 26.20 25.50 26.20 4,597,279 25.860 0.47%
2016-01-06 0 31.70 31.55 31.60 31.10 31.90 3,213,671 101,153,869 31.476 25.99 25.87 25.91 25.50 26.16 3,919,336 25.809 0.63%
2016-01-05 0 31.50 31.40 31.55 30.90 31.55 2,758,969 86,385,780 31.311 25.83 25.75 25.87 25.34 25.87 3,364,789 25.673 1.61%
2016-01-04 0 31.00 30.90 31.10 30.80 31.80 1,606,513 49,927,298 31.078 25.42 25.34 25.50 25.25 26.07 1,959,275 25.483 -1.90%
2015-12-31 0 31.60 31.55 31.60 31.30 31.70 1,462,164 46,252,275 31.633 25.91 25.87 25.91 25.66 25.99 1,783,229 25.937 -0.32%
2015-12-30 0 31.70 31.60 31.70 30.70 31.90 2,279,466 72,060,164 31.613 25.99 25.91 25.99 25.17 26.16 2,779,996 25.921 1.77%
2015-12-29 0 31.15 31.05 31.25 30.95 31.30 377,960 11,765,321 31.128 25.54 25.46 25.62 25.38 25.66 460,953 25.524 0.81%
2015-12-28 0 30.90 30.85 30.95 30.55 31.50 1,705,134 52,699,641 30.906 25.34 25.30 25.38 25.05 25.83 2,079,551 25.342 -0.80%
2015-12-24 0 31.15 31.15 31.35 31.10 31.50 790,713 24,784,907 31.345 25.54 25.54 25.71 25.50 25.83 964,339 25.701 0.48%
2015-12-23 0 31.00 31.00 31.10 30.75 31.25 1,501,246 46,528,380 30.993 25.42 25.42 25.50 25.21 25.62 1,830,893 25.413 -0.16%
2015-12-22 0 31.05 30.90 31.10 30.40 31.25 2,057,807 63,755,648 30.982 25.46 25.34 25.50 24.93 25.62 2,509,665 25.404 1.64%
2015-12-21 0 30.55 30.45 30.55 30.20 30.90 1,865,951 56,746,636 30.412 25.05 24.97 25.05 24.76 25.34 2,275,680 24.936 -1.13%
2015-12-18 0 30.90 30.80 31.05 30.60 31.50 4,698,678 145,484,293 30.963 25.34 25.25 25.46 25.09 25.83 5,730,424 25.388 -1.75%
2015-12-17 0 31.45 31.35 31.55 30.25 31.90 5,159,026 160,723,550 31.154 25.79 25.71 25.87 24.80 26.16 6,291,856 25.545 3.80%
2015-12-16 0 30.30 30.25 30.30 29.80 30.35 2,627,693 79,154,260 30.123 24.84 24.80 24.84 24.43 24.89 3,204,687 24.700 1.85%
2015-12-15 0 29.75 29.60 29.80 29.25 30.00 3,484,877 103,485,219 29.696 24.39 24.27 24.43 23.98 24.60 4,250,094 24.349 0.00%
2015-12-14 0 29.75 29.70 29.80 29.00 29.85 4,360,933 129,386,156 29.669 24.39 24.35 24.43 23.78 24.48 5,318,516 24.327 -1.65%
2015-12-11 0 30.25 30.15 30.25 29.80 30.50 2,441,164 73,638,580 30.165 24.80 24.72 24.80 24.43 25.01 2,977,200 24.734 0.83%
2015-12-10 0 30.00 29.95 30.00 29.50 30.05 1,939,972 57,899,491 29.846 24.60 24.56 24.60 24.19 24.64 2,365,955 24.472 0.00%
2015-12-09 0 30.00 29.90 30.10 29.35 30.30 3,113,411 92,709,059 29.777 24.60 24.52 24.68 24.07 24.84 3,797,060 24.416 1.18%
2015-12-08 0 29.65 29.65 29.70 29.30 30.00 4,635,817 138,063,420 29.782 24.31 24.31 24.35 24.02 24.60 5,653,760 24.420 -1.00%
2015-12-07 0 29.95 29.90 30.15 29.85 30.40 2,654,000 79,819,325 30.075 24.56 24.52 24.72 24.48 24.93 3,236,771 24.660 0.50%
2015-12-04 0 29.80 29.80 29.85 29.45 30.25 5,137,630 153,248,032 29.829 24.43 24.43 24.48 24.15 24.80 6,265,762 24.458 -1.81%
2015-12-03 0 30.35 30.30 30.50 30.25 30.75 3,489,246 106,272,133 30.457 24.89 24.84 25.01 24.80 25.21 4,255,422 24.973 0.00%
2015-12-02 0 30.35 30.30 30.35 30.25 31.05 2,799,383 85,495,527 30.541 24.89 24.84 24.89 24.80 25.46 3,414,077 25.042 -2.10%
2015-12-01 0 31.00 30.95 31.00 30.25 31.15 4,536,946 140,054,657 30.870 25.42 25.38 25.42 24.80 25.54 5,533,178 25.312 -1.43%
2015-11-30 0 31.45 31.35 31.55 31.10 32.05 5,266,788 165,789,828 31.478 25.79 25.71 25.87 25.50 26.28 6,423,280 25.811 0.16%
2015-11-27 0 31.40 31.35 31.50 31.10 31.80 1,633,154 51,535,747 31.556 25.75 25.71 25.83 25.50 26.07 1,991,765 25.874 -0.95%
2015-11-26 0 31.70 31.60 31.70 31.00 31.90 3,914,500 123,627,402 31.582 25.99 25.91 25.99 25.42 26.16 4,774,054 25.896 2.26%
2015-11-25 0 31.00 31.00 31.05 30.95 31.25 3,111,711 96,685,093 31.071 25.42 25.42 25.46 25.38 25.62 3,794,987 25.477 -1.59%
2015-11-24 0 31.50 31.45 31.50 31.45 31.80 2,611,600 82,368,454 31.539 25.83 25.79 25.83 25.79 26.07 3,185,061 25.861 -1.10%
2015-11-23 0 31.85 31.80 32.00 31.15 32.15 2,179,222 69,219,373 31.763 26.12 26.07 26.24 25.54 26.36 2,657,740 26.044 0.00%
2015-11-20 0 31.85 31.80 31.85 31.05 32.05 4,205,327 133,200,843 31.674 26.12 26.07 26.12 25.46 26.28 5,128,742 25.971 1.27%
2015-11-19 0 31.45 31.35 31.45 31.15 31.55 2,588,650 81,357,030 31.428 25.79 25.71 25.79 25.54 25.87 3,157,071 25.770 0.00%
2015-11-18 0 31.45 31.35 31.40 31.00 32.45 7,934,189 250,997,903 31.635 25.79 25.71 25.75 25.42 26.61 9,676,395 25.939 3.11%
2015-11-17 0 30.50 30.35 30.45 29.60 30.80 2,404,954 73,106,598 30.398 25.01 24.89 24.97 24.27 25.25 2,933,039 24.925 1.50%
2015-11-16 0 30.05 30.00 30.05 29.85 30.40 1,991,744 60,075,421 30.162 24.64 24.60 24.64 24.48 24.93 2,429,095 24.732 -1.64%
2015-11-13 0 30.55 30.45 30.55 30.00 31.00 2,484,686 75,753,063 30.488 25.05 24.97 25.05 24.60 25.42 3,030,279 24.999 0.33%
2015-11-12 0 30.45 30.40 30.50 30.00 31.15 2,469,532 75,035,311 30.384 24.97 24.93 25.01 24.60 25.54 3,011,797 24.914 0.00%
2015-11-11 0 30.45 30.45 30.55 30.00 30.90 2,883,770 87,890,222 30.478 24.97 24.97 25.05 24.60 25.34 3,516,994 24.990 1.67%
2015-11-10 0 29.95 29.95 30.00 29.80 31.30 4,015,400 121,463,976 30.250 24.56 24.56 24.60 24.43 25.66 4,897,110 24.803 -2.12%
2015-11-09 0 30.60 30.60 30.70 30.50 33.00 9,155,747 288,847,180 31.548 25.09 25.09 25.17 25.01 27.06 11,166,185 25.868 -2.55%
2015-11-06 0 31.40 31.25 31.40 30.05 31.40 6,190,766 190,760,911 30.814 25.75 25.62 25.75 24.64 25.75 7,550,148 25.266 3.46%
2015-11-05 0 30.35 30.35 30.40 29.50 30.50 4,650,906 139,861,282 30.072 24.89 24.89 24.93 24.19 25.01 5,672,162 24.657 3.41%
2015-11-04 0 29.35 29.35 29.50 29.25 29.65 4,378,516 129,016,077 29.466 24.07 24.07 24.19 23.98 24.31 5,339,960 24.160 -0.51%
2015-11-03 0 29.50 29.40 29.50 29.00 29.65 4,398,325 128,717,055 29.265 24.19 24.11 24.19 23.78 24.31 5,364,119 23.996 1.72%
2015-11-02 0 29.00 28.90 29.05 27.95 29.05 4,703,817 134,515,142 28.597 23.78 23.70 23.82 22.92 23.82 5,736,691 23.448 1.93%
2015-10-30 0 28.45 28.35 28.40 28.35 28.95 4,094,389 117,029,851 28.583 23.33 23.25 23.29 23.25 23.74 4,993,444 23.437 -0.70%
2015-10-29 0 28.65 28.60 28.75 28.40 29.00 2,452,300 70,297,914 28.666 23.49 23.45 23.57 23.29 23.78 2,990,781 23.505 0.17%
2015-10-28 0 28.60 28.60 28.65 28.35 29.05 4,123,407 118,363,167 28.705 23.45 23.45 23.49 23.25 23.82 5,028,833 23.537 0.00%
2015-10-27 0 28.60 28.40 28.55 27.95 28.75 2,918,429 82,755,939 28.356 23.45 23.29 23.41 22.92 23.57 3,559,264 23.251 0.88%
2015-10-26 0 28.35 28.25 28.35 28.20 29.10 2,929,456 83,590,764 28.535 23.25 23.16 23.25 23.12 23.86 3,572,712 23.397 -1.56%
2015-10-23 0 28.80 28.80 28.90 28.60 29.30 4,372,554 125,924,383 28.799 23.61 23.61 23.70 23.45 24.02 5,332,689 23.614 0.17%
2015-10-22 0 28.75 28.65 28.75 28.00 29.05 3,391,704 97,659,703 28.794 23.57 23.49 23.57 22.96 23.82 4,136,462 23.609 1.95%
2015-10-20 0 28.20 28.25 28.35 27.80 28.45 1,534,181 43,352,504 28.258 23.12 23.16 23.25 22.79 23.33 1,871,060 23.170 -0.18%
2015-10-19 0 28.25 28.15 28.25 27.90 28.50 2,080,064 58,578,307 28.162 23.16 23.08 23.16 22.88 23.37 2,536,809 23.091 -0.18%
2015-10-16 0 28.30 28.25 28.35 27.35 28.35 4,114,050 114,673,712 27.874 23.20 23.16 23.25 22.43 23.25 5,017,422 22.855 4.43%
2015-10-15 0 27.10 27.10 27.25 27.00 28.00 10,661,525 290,866,387 27.282 22.22 22.22 22.34 22.14 22.96 13,002,605 22.370 -3.39%
2015-10-14 0 28.05 27.95 28.05 27.40 28.10 5,352,793 148,230,354 27.692 23.00 22.92 23.00 22.47 23.04 6,528,171 22.706 -0.88%
2015-10-13 0 28.30 28.20 28.30 28.20 28.70 1,532,583 43,458,037 28.356 23.20 23.12 23.20 23.12 23.53 1,869,111 23.251 -0.88%
2015-10-12 0 28.55 28.40 28.60 28.00 28.60 1,759,266 49,926,212 28.379 23.41 23.29 23.45 22.96 23.45 2,145,569 23.269 1.60%
2015-10-09 0 28.10 28.10 28.15 28.00 28.35 3,331,949 93,806,750 28.154 23.04 23.04 23.08 22.96 23.25 4,063,585 23.085 0.18%
2015-10-08 0 28.05 28.05 28.25 28.00 28.60 6,281,113 177,574,770 28.271 23.00 23.00 23.16 22.96 23.45 7,660,333 23.181 -1.92%
2015-10-07 0 28.60 28.55 28.60 28.50 29.10 3,510,049 100,631,842 28.670 23.45 23.41 23.45 23.37 23.86 4,280,793 23.508 -0.35%
2015-10-06 0 28.70 28.65 28.70 28.50 29.55 3,694,333 106,709,186 28.885 23.53 23.49 23.53 23.37 24.23 4,505,542 23.684 -2.21%
2015-10-05 0 29.35 29.25 29.35 29.05 29.75 2,810,850 82,406,796 29.317 24.07 23.98 24.07 23.82 24.39 3,428,062 24.039 1.03%
2015-10-02 0 29.05 28.95 29.00 28.40 29.30 4,602,698 132,635,104 28.817 23.82 23.74 23.78 23.29 24.02 5,613,368 23.628 1.57%
2015-09-30 0 28.60 28.45 28.55 28.15 28.90 6,357,020 180,969,294 28.468 23.45 23.33 23.41 23.08 23.70 7,752,908 23.342 0.35%
2015-09-29 0 28.50 28.45 28.50 28.00 28.85 3,587,566 101,954,543 28.419 23.37 23.33 23.37 22.96 23.66 4,375,331 23.302 -1.38%
2015-09-25 0 28.90 28.85 28.95 28.55 29.25 3,943,324 114,055,748 28.924 23.70 23.66 23.74 23.41 23.98 4,809,207 23.716 -2.69%
2015-09-24 0 29.70 29.65 29.85 28.35 29.90 4,745,386 139,316,714 29.358 24.35 24.31 24.48 23.25 24.52 5,787,388 24.072 4.95%
2015-09-23 0 28.30 28.35 28.40 28.05 29.35 3,543,364 101,048,908 28.518 23.20 23.25 23.29 23.00 24.07 4,321,423 23.383 -3.25%
2015-09-22 0 29.25 29.15 29.20 29.05 29.75 2,318,910 68,204,305 29.412 23.98 23.90 23.94 23.82 24.39 2,828,101 24.117 0.17%
2015-09-21 0 29.20 29.10 29.15 28.90 29.75 1,707,000 50,038,287 29.314 23.94 23.86 23.90 23.70 24.39 2,081,827 24.036 -0.34%
2015-09-18 0 29.30 29.30 29.40 29.25 29.95 2,685,445 79,235,285 29.505 24.02 24.02 24.11 23.98 24.56 3,275,121 24.193 -1.01%
2015-09-17 0 29.60 29.50 29.55 29.25 30.20 2,132,250 63,413,426 29.740 24.27 24.19 24.23 23.98 24.76 2,600,454 24.386 0.17%
2015-09-16 0 29.55 29.50 29.55 28.95 30.00 2,099,729 62,115,452 29.583 24.23 24.19 24.23 23.74 24.60 2,560,792 24.256 1.90%
2015-09-15 0 29.00 28.95 29.00 28.75 29.20 2,980,850 86,355,433 28.970 23.78 23.74 23.78 23.57 23.94 3,635,391 23.754 -0.34%
2015-09-14 0 29.10 29.00 29.05 29.00 30.35 3,087,011 91,149,805 29.527 23.86 23.78 23.82 23.78 24.89 3,764,863 24.211 -1.85%
2015-09-11 0 29.65 29.65 29.75 29.25 29.80 2,349,888 69,434,578 29.548 24.31 24.31 24.39 23.98 24.43 2,865,881 24.228 -0.50%
2015-09-10 0 29.80 29.65 29.80 29.35 29.95 4,988,361 147,906,309 29.650 24.43 24.31 24.43 24.07 24.56 6,083,716 24.312 -1.00%
2015-09-09 0 30.10 30.00 30.25 28.60 30.35 5,575,320 166,194,966 29.809 24.68 24.60 24.80 23.45 24.89 6,799,561 24.442 5.80%
2015-09-08 0 28.45 28.40 28.50 28.25 28.85 2,751,875 78,378,479 28.482 23.33 23.29 23.37 23.16 23.66 3,356,138 23.354 0.71%
2015-09-07 0 28.25 28.10 28.25 28.05 28.50 4,756,500 134,472,156 28.271 23.16 23.04 23.16 23.00 23.37 5,800,942 23.181 0.36%
2015-09-04 0 28.15 28.10 28.15 27.10 28.80 5,027,014 141,301,997 28.109 23.08 23.04 23.08 22.22 23.61 6,130,856 23.048 0.72%
2015-09-02 0 27.95 27.95 28.00 27.45 29.50 4,871,762 136,021,772 27.920 22.92 22.92 22.96 22.51 24.19 5,941,514 22.893 -1.38%
2015-09-01 0 28.50 28.30 28.50 27.75 28.70 5,771,140 163,473,811 28.326 23.24 23.07 23.24 22.63 23.40 7,078,116 23.096 1.60%
2015-08-31 0 28.05 27.85 28.15 27.55 28.70 3,869,010 107,874,475 27.882 22.87 22.71 22.95 22.46 23.40 4,745,215 22.733 -1.75%
2015-08-28 0 28.55 28.55 28.60 28.00 29.00 2,580,525 73,967,212 28.664 23.28 23.28 23.32 22.83 23.65 3,164,930 23.371 3.25%
2015-08-27 0 27.65 27.60 27.75 27.40 27.95 6,382,442 176,068,109 27.586 22.54 22.50 22.63 22.34 22.79 7,827,858 22.493 0.55%
2015-08-26 0 27.50 27.30 27.35 26.75 27.75 8,619,059 235,422,541 27.314 22.42 22.26 22.30 21.81 22.63 10,570,996 22.271 0.36%
2015-08-25 0 27.40 27.35 27.45 26.00 27.75 6,338,348 173,590,946 27.387 22.34 22.30 22.38 21.20 22.63 7,773,778 22.330 1.11%
2015-08-24 0 27.10 27.25 27.30 26.55 27.75 10,492,419 284,963,894 27.159 22.10 22.22 22.26 21.65 22.63 12,868,611 22.144 -4.58%
2015-08-21 0 28.40 28.40 28.50 27.80 28.85 8,936,720 253,876,764 28.408 23.16 23.16 23.24 22.67 23.52 10,960,597 23.163 -2.41%
2015-08-20 0 29.10 29.00 29.15 28.30 29.75 9,911,335 287,721,615 29.030 23.73 23.65 23.77 23.07 24.26 12,155,931 23.669 -2.51%
2015-08-19 0 29.85 29.85 29.95 28.00 30.15 8,466,776 250,720,045 29.612 24.34 24.34 24.42 22.83 24.58 10,384,226 24.144 6.99%
2015-08-18 0 27.90 27.85 27.90 27.85 28.40 2,536,014 71,166,425 28.062 22.75 22.71 22.75 22.71 23.16 3,110,339 22.881 -2.28%
2015-08-17 0 28.55 28.40 28.60 27.95 28.80 2,919,613 82,656,075 28.311 23.28 23.16 23.32 22.79 23.48 3,580,811 23.083 0.18%
2015-08-14 0 28.50 28.40 28.55 27.85 28.95 3,891,413 110,146,982 28.305 23.24 23.16 23.28 22.71 23.60 4,772,692 23.079 0.71%
2015-08-13 0 28.30 28.25 28.40 27.65 28.60 4,740,300 133,044,903 28.067 23.07 23.03 23.16 22.54 23.32 5,813,824 22.884 -1.05%
2015-08-12 0 28.60 28.55 28.65 28.10 29.30 8,853,519 254,712,692 28.770 23.32 23.28 23.36 22.91 23.89 10,858,554 23.457 -1.38%
2015-08-11 0 29.00 29.05 29.10 27.45 29.90 8,385,896 239,829,016 28.599 23.65 23.69 23.73 22.38 24.38 10,285,029 23.318 6.03%
2015-08-10 0 27.35 27.35 27.40 27.30 27.80 4,008,702 109,841,690 27.401 22.30 22.30 22.34 22.26 22.67 4,916,543 22.341 -1.80%
2015-08-07 0 27.85 27.75 27.90 27.20 28.00 2,884,336 79,876,558 27.693 22.71 22.63 22.75 22.18 22.83 3,537,545 22.580 1.83%
2015-08-06 0 27.35 27.35 27.45 27.20 27.70 2,625,768 71,935,680 27.396 22.30 22.30 22.38 22.18 22.59 3,220,419 22.337 0.00%
2015-08-05 0 27.35 27.35 27.40 26.60 27.60 1,548,032 42,457,732 27.427 22.30 22.30 22.34 21.69 22.50 1,898,611 22.363 1.86%
2015-08-04 0 26.85 26.70 26.90 26.55 27.70 3,291,001 88,466,629 26.881 21.89 21.77 21.93 21.65 22.59 4,036,306 21.918 -1.10%
2015-08-03 0 27.15 27.20 27.30 27.05 28.00 3,147,476 86,060,049 27.343 22.14 22.18 22.26 22.06 22.83 3,860,277 22.294 -0.73%
2015-07-31 0 27.35 27.30 27.45 27.05 28.70 6,018,981 166,529,233 27.667 22.30 22.26 22.38 22.06 23.40 7,382,085 22.559 -4.04%
2015-07-30 0 28.50 28.35 28.55 27.80 28.75 3,820,446 108,149,084 28.308 23.24 23.12 23.28 22.67 23.44 4,685,653 23.081 3.07%
2015-07-29 0 27.65 27.60 27.75 26.75 27.75 2,783,257 76,046,013 27.323 22.54 22.50 22.63 21.81 22.63 3,413,574 22.278 3.75%
2015-07-28 0 26.65 26.55 26.70 26.25 27.15 1,281,645 34,289,262 26.754 21.73 21.65 21.77 21.40 22.14 1,571,896 21.814 1.14%
2015-07-27 0 26.35 26.30 26.35 26.30 27.15 1,844,165 48,937,786 26.537 21.48 21.44 21.48 21.44 22.14 2,261,809 21.637 -3.83%
2015-07-24 0 27.40 27.20 27.45 27.05 27.90 1,558,507 42,717,599 27.409 22.34 22.18 22.38 22.06 22.75 1,911,458 22.348 -0.54%
2015-07-23 0 27.55 27.45 27.50 27.10 28.00 4,702,105 130,553,985 27.765 22.46 22.38 22.42 22.10 22.83 5,766,979 22.638 -0.90%
2015-07-22 0 27.80 27.75 27.80 27.60 28.15 1,466,962 40,897,233 27.879 22.67 22.63 22.67 22.50 22.95 1,799,181 22.731 -1.07%
2015-07-21 0 28.10 28.20 28.25 27.85 29.00 2,610,035 73,744,328 28.254 22.91 22.99 23.03 22.71 23.65 3,201,123 23.037 -1.23%
2015-07-20 0 28.45 28.45 28.55 28.05 28.55 2,117,625 59,959,448 28.314 23.20 23.20 23.28 22.87 23.28 2,597,198 23.086 1.43%
2015-07-17 0 28.05 28.00 28.05 27.25 28.30 3,197,612 89,434,018 27.969 22.87 22.83 22.87 22.22 23.07 3,921,767 22.805 2.00%
2015-07-16 0 27.50 27.45 27.50 26.70 27.65 1,776,977 48,743,167 27.430 22.42 22.38 22.42 21.77 22.54 2,179,405 22.365 1.85%
2015-07-15 0 27.00 27.00 27.05 26.35 27.30 3,056,989 81,934,463 26.802 22.01 22.01 22.06 21.48 22.26 3,749,298 21.853 2.66%
2015-07-14 0 26.30 26.30 26.35 25.25 26.50 2,675,045 70,069,630 26.194 21.44 21.44 21.48 20.59 21.61 3,280,856 21.357 1.35%
2015-07-13 0 25.95 25.90 26.10 25.60 26.25 3,600,883 93,381,294 25.933 21.16 21.12 21.28 20.87 21.40 4,416,366 21.144 0.00%
2015-07-10 0 25.95 25.95 26.00 25.95 26.70 4,425,290 115,620,434 26.127 21.16 21.16 21.20 21.16 21.77 5,427,475 21.303 -2.08%
2015-07-09 0 26.50 26.30 26.45 25.90 27.45 4,170,036 109,338,082 26.220 21.61 21.44 21.57 21.12 22.38 5,114,414 21.378 4.95%
2015-07-08 0 25.25 25.25 25.30 24.80 26.65 3,534,035 90,499,569 25.608 20.59 20.59 20.63 20.22 21.73 4,334,379 20.879 -5.96%
2015-07-07 0 26.85 26.85 26.90 26.40 27.10 4,132,971 110,321,950 26.693 21.89 21.89 21.93 21.53 22.10 5,068,955 21.764 1.51%
2015-07-06 0 26.45 26.40 26.60 26.00 27.00 3,293,000 86,775,362 26.351 21.57 21.53 21.69 21.20 22.01 4,038,758 21.486 -1.12%
2015-07-03 0 26.75 26.65 26.75 26.25 27.00 1,114,276 29,793,299 26.738 21.81 21.73 21.81 21.40 22.01 1,366,623 21.801 -0.19%
2015-07-02 0 26.80 26.80 26.90 26.30 27.00 4,647,763 123,490,429 26.570 21.85 21.85 21.93 21.44 22.01 5,700,331 21.664 5.51%
2015-06-30 0 25.40 25.50 25.65 25.35 26.55 4,132,927 106,152,003 25.684 20.71 20.79 20.91 20.67 21.65 5,068,901 20.942 -2.50%
2015-06-29 0 26.05 26.00 26.05 25.65 26.30 1,857,439 48,311,822 26.010 21.24 21.20 21.24 20.91 21.44 2,278,089 21.207 -0.38%
2015-06-26 0 26.15 26.10 26.20 25.95 26.40 2,415,284 63,493,130 26.288 21.32 21.28 21.36 21.16 21.53 2,962,267 21.434 -0.57%
2015-06-25 0 26.30 26.30 26.40 26.25 26.85 3,136,160 83,583,598 26.652 21.44 21.44 21.53 21.40 21.89 3,846,398 21.730 0.00%
2015-06-24 0 26.30 26.30 26.40 26.25 26.65 2,256,892 59,592,005 26.404 21.44 21.44 21.53 21.40 21.73 2,768,005 21.529 -0.75%
2015-06-23 0 26.50 26.45 26.55 26.30 26.95 1,951,537 51,721,938 26.503 21.61 21.57 21.65 21.44 21.97 2,393,497 21.609 0.19%
2015-06-22 0 26.45 26.35 26.45 26.20 26.55 2,371,499 62,632,206 26.410 21.57 21.48 21.57 21.36 21.65 2,908,567 21.534 0.76%
2015-06-19 0 26.25 26.20 26.35 26.05 26.70 1,701,462 44,736,578 26.293 21.40 21.36 21.48 21.24 21.77 2,086,788 21.438 0.38%
2015-06-18 0 26.15 26.15 26.20 25.75 26.55 1,591,244 41,417,761 26.029 21.32 21.32 21.36 21.00 21.65 1,951,609 21.222 1.95%
2015-06-17 0 25.65 25.60 25.65 25.30 25.80 2,013,613 51,284,221 25.469 20.91 20.87 20.91 20.63 21.04 2,469,631 20.766 1.99%
2015-06-16 0 25.15 25.05 25.15 24.90 25.60 1,806,500 45,548,537 25.214 20.51 20.42 20.51 20.30 20.87 2,215,614 20.558 -0.79%
2015-06-15 0 25.35 25.30 25.35 25.10 25.75 2,850,248 72,599,433 25.471 20.67 20.63 20.67 20.47 21.00 3,495,737 20.768 -0.98%
2015-06-12 0 25.60 25.55 25.65 25.25 26.00 10,750,499 274,747,813 25.557 20.87 20.83 20.91 20.59 21.20 13,185,138 20.838 -0.78%
2015-06-11 0 25.80 25.70 25.80 25.25 26.70 3,789,092 98,401,755 25.970 21.04 20.95 21.04 20.59 21.77 4,647,198 21.174 0.78%
2015-06-10 0 25.60 25.45 25.60 25.40 26.20 1,761,369 45,356,100 25.750 20.87 20.75 20.87 20.71 21.36 2,160,262 20.996 -0.19%
2015-06-09 0 25.65 25.55 25.70 25.50 26.35 2,988,575 77,453,016 25.916 20.91 20.83 20.95 20.79 21.48 3,665,390 21.131 -1.91%
2015-06-08 0 26.15 26.20 26.30 26.05 27.05 2,409,445 63,375,524 26.303 21.32 21.36 21.44 21.24 22.06 2,955,106 21.446 -1.69%
2015-06-05 0 26.60 26.55 26.60 26.50 27.10 3,101,840 83,321,761 26.862 21.69 21.65 21.69 21.61 22.10 3,804,306 21.902 -2.03%
2015-06-04 0 27.15 27.15 27.20 26.85 27.60 2,039,071 55,449,370 27.193 22.14 22.14 22.18 21.89 22.50 2,500,854 22.172 0.56%
2015-06-03 0 27.00 26.90 27.00 26.85 27.40 4,352,404 117,354,703 26.963 22.01 21.93 22.01 21.89 22.34 5,338,082 21.984 0.56%
2015-06-02 0 26.85 26.85 26.90 26.70 27.15 1,617,709 43,566,278 26.931 21.89 21.89 21.93 21.77 22.14 1,984,068 21.958 0.19%
2015-06-01 0 26.80 26.75 26.95 26.75 27.20 2,655,656 71,390,560 26.882 21.85 21.81 21.97 21.81 22.18 3,257,076 21.919 0.19%
2015-05-29 0 26.75 26.70 26.75 26.70 27.25 1,859,548 50,067,315 26.924 21.81 21.77 21.81 21.77 22.22 2,280,675 21.953 -0.56%
2015-05-28 0 26.90 26.85 26.90 26.80 27.40 1,415,269 38,144,499 26.952 21.93 21.89 21.93 21.85 22.34 1,735,782 21.975 -0.74%
2015-05-27 0 27.10 27.05 27.15 26.85 27.60 3,882,428 105,290,853 27.120 22.10 22.06 22.14 21.89 22.50 4,761,672 22.112 -2.55%
2015-05-26 0 28.00 27.95 28.05 27.90 28.20 2,476,728 69,351,385 28.001 22.67 22.63 22.72 22.59 22.84 3,058,380 22.676 0.36%
2015-05-22 0 27.90 27.85 27.95 27.60 28.00 2,390,000 66,528,300 27.836 22.59 22.55 22.63 22.35 22.67 2,951,284 22.542 0.00%
2015-05-21 0 27.90 27.80 27.95 27.55 28.00 2,117,938 58,935,113 27.827 22.59 22.51 22.63 22.31 22.67 2,615,329 22.534 0.54%
2015-05-20 0 27.75 27.70 27.75 27.50 28.00 5,019,443 138,439,277 27.581 22.47 22.43 22.47 22.27 22.67 6,198,243 22.335 2.21%
2015-05-19 0 27.15 27.15 27.20 27.10 27.95 1,929,884 52,680,853 27.297 21.99 21.99 22.03 21.95 22.63 2,383,111 22.106 -1.63%
2015-05-18 0 27.60 27.55 27.60 27.30 27.90 2,161,360 59,794,009 27.665 22.35 22.31 22.35 22.11 22.59 2,668,949 22.404 1.85%
2015-05-15 0 27.10 27.10 27.20 27.00 27.30 1,079,659 29,304,046 27.142 21.95 21.95 22.03 21.87 22.11 1,333,214 21.980 1.12%
2015-05-14 0 26.80 26.75 26.90 26.75 28.00 4,952,301 134,860,722 27.232 21.70 21.66 21.78 21.66 22.67 6,115,333 22.053 -2.01%
2015-05-13 0 27.35 27.30 27.45 27.05 27.55 2,192,768 59,986,102 27.356 22.15 22.11 22.23 21.91 22.31 2,707,733 22.154 1.86%
2015-05-12 0 26.85 26.75 26.95 26.70 26.95 2,271,973 60,933,401 26.820 21.74 21.66 21.82 21.62 21.82 2,805,539 21.719 -0.56%
2015-05-11 0 27.00 26.85 27.00 26.70 27.35 2,817,460 76,002,850 26.976 21.87 21.74 21.87 21.62 22.15 3,479,132 21.845 0.93%
2015-05-08 0 26.75 26.70 26.80 26.70 27.85 9,182,019 246,273,765 26.821 21.66 21.62 21.70 21.62 22.55 11,338,387 21.720 0.38%
2015-05-07 0 26.65 26.65 26.80 26.65 27.20 3,818,077 102,837,317 26.934 21.58 21.58 21.70 21.58 22.03 4,714,740 21.812 -1.84%
2015-05-06 0 27.15 27.10 27.20 26.90 27.50 2,687,490 72,881,374 27.119 21.99 21.95 22.03 21.78 22.27 3,318,639 21.961 0.18%
2015-05-05 0 27.10 27.10 27.15 27.05 27.80 7,983,945 218,631,596 27.384 21.95 21.95 21.99 21.91 22.51 9,858,950 22.176 -0.91%
2015-05-04 0 27.35 27.30 27.45 27.25 27.90 2,011,928 55,203,151 27.438 22.15 22.11 22.23 22.07 22.59 2,484,423 22.220 -0.73%
2015-04-30 0 27.55 27.40 27.65 26.85 27.65 5,352,917 146,626,427 27.392 22.31 22.19 22.39 21.74 22.39 6,610,033 22.182 1.47%
2015-04-29 0 27.15 27.15 27.20 27.10 28.40 5,666,219 155,511,513 27.445 21.99 21.99 22.03 21.95 23.00 6,996,913 22.226 -4.57%
2015-04-28 0 28.45 28.40 28.50 28.25 29.05 2,448,529 69,921,164 28.556 23.04 23.00 23.08 22.88 23.53 3,023,558 23.125 -0.87%
2015-04-27 0 28.70 28.50 28.70 28.50 29.60 6,144,070 177,463,486 28.884 23.24 23.08 23.24 23.08 23.97 7,586,986 23.391 1.41%
2015-04-24 0 28.30 28.25 28.35 27.55 28.70 5,927,850 166,189,057 28.035 22.92 22.88 22.96 22.31 23.24 7,319,987 22.703 2.91%
2015-04-23 0 27.50 27.30 27.50 27.15 27.50 2,703,033 73,736,623 27.279 22.27 22.11 22.27 21.99 22.27 3,337,832 22.091 1.85%
2015-04-22 0 27.00 26.85 27.00 26.80 27.30 2,125,595 57,587,227 27.092 21.87 21.74 21.87 21.70 22.11 2,624,784 21.940 0.56%
2015-04-21 0 26.85 26.90 27.00 26.75 27.30 7,409,845 199,870,584 26.974 21.74 21.78 21.87 21.66 22.11 9,150,024 21.844 1.13%
2015-04-20 0 26.55 26.50 26.60 26.30 26.95 3,447,500 91,988,352 26.683 21.50 21.46 21.54 21.30 21.82 4,257,135 21.608 -0.56%
2015-04-17 0 26.70 26.60 26.70 26.55 28.00 5,043,652 137,859,077 27.333 21.62 21.54 21.62 21.50 22.67 6,228,138 22.135 -2.91%
2015-04-16 0 27.50 27.35 27.50 26.95 27.50 4,205,786 114,663,144 27.263 22.27 22.15 22.27 21.82 22.27 5,193,502 22.078 1.66%
2015-04-15 0 27.05 27.00 27.15 26.85 27.25 3,651,049 98,630,717 27.014 21.91 21.87 21.99 21.74 22.07 4,508,486 21.877 0.37%
2015-04-14 0 26.95 26.95 27.00 26.05 27.10 5,157,920 138,011,083 26.757 21.82 21.82 21.87 21.10 21.95 6,369,241 21.668 2.47%
2015-04-13 0 26.30 26.15 26.30 25.85 26.60 4,324,816 113,668,889 26.283 21.30 21.18 21.30 20.93 21.54 5,340,486 21.284 1.74%
2015-04-10 0 25.85 25.80 26.00 25.80 26.70 5,706,294 149,955,899 26.279 20.93 20.89 21.06 20.89 21.62 7,046,399 21.281 -1.52%
2015-04-09 0 26.25 26.05 26.10 25.70 26.70 6,681,371 174,647,119 26.139 21.26 21.10 21.14 20.81 21.62 8,250,470 21.168 1.35%
2015-04-08 0 25.90 25.90 25.95 25.70 27.05 6,436,262 169,321,935 26.307 20.97 20.97 21.01 20.81 21.91 7,947,798 21.304 -2.45%
2015-04-02 0 26.55 26.35 26.60 26.25 27.30 4,505,252 120,030,182 26.642 21.50 21.34 21.54 21.26 22.11 5,563,296 21.575 -2.39%
2015-04-01 0 27.20 27.00 27.20 26.20 27.20 5,382,516 144,001,400 26.754 22.03 21.87 22.03 21.22 22.03 6,646,583 21.665 3.82%
2015-03-31 0 26.20 26.05 26.30 26.00 26.95 6,085,707 160,122,506 26.311 21.22 21.10 21.30 21.06 21.82 7,514,916 21.307 -0.76%
2015-03-30 0 26.40 26.30 26.50 26.30 27.00 1,631,657 43,485,097 26.651 21.38 21.30 21.46 21.30 21.87 2,014,847 21.582 -1.31%
2015-03-27 0 26.75 26.65 26.80 26.60 27.05 3,174,746 85,461,970 26.919 21.66 21.58 21.70 21.54 21.91 3,920,325 21.800 -0.93%
2015-03-26 0 27.00 27.00 27.20 26.85 27.40 3,795,028 102,834,775 27.097 21.87 21.87 22.03 21.74 22.19 4,686,278 21.944 0.00%
2015-03-25 0 27.00 26.90 26.95 26.90 27.15 3,558,131 95,536,412 26.850 21.87 21.78 21.82 21.78 21.99 4,393,747 21.744 1.50%
2015-03-24 0 26.60 26.65 26.75 26.50 27.50 4,191,910 112,113,624 26.745 21.54 21.58 21.66 21.46 22.27 5,176,367 21.659 -1.48%
2015-03-23 0 27.00 26.85 27.00 26.70 27.35 4,534,074 121,974,860 26.902 21.87 21.74 21.87 21.62 22.15 5,598,887 21.786 -1.64%
2015-03-20 0 27.45 27.30 27.65 26.10 27.65 9,390,606 255,034,509 27.158 22.23 22.11 22.39 21.14 22.39 11,595,960 21.993 4.17%
2015-03-19 0 26.35 26.25 26.45 25.85 27.00 5,944,860 156,570,208 26.337 21.34 21.26 21.42 20.93 21.87 7,340,992 21.328 -0.75%
2015-03-18 0 26.55 26.15 26.80 24.50 26.80 3,647,141 95,630,807 26.221 21.50 21.18 21.70 19.84 21.70 4,503,661 21.234 0.76%
2015-03-17 0 26.35 26.30 26.35 26.20 26.65 4,449,720 117,305,403 26.362 21.34 21.30 21.34 21.22 21.58 5,494,723 21.349 -0.19%
2015-03-16 0 26.40 26.35 26.40 26.35 26.90 2,365,934 63,201,758 26.713 21.38 21.34 21.38 21.34 21.78 2,921,566 21.633 -1.49%
2015-03-13 0 26.80 26.80 26.90 26.70 27.35 2,832,583 76,353,387 26.955 21.70 21.70 21.78 21.62 22.15 3,497,806 21.829 -1.11%
2015-03-12 0 27.10 27.00 27.10 26.25 27.30 2,563,036 68,994,377 26.919 21.95 21.87 21.95 21.26 22.11 3,164,957 21.799 2.07%
2015-03-11 0 26.55 26.50 26.65 26.25 26.80 1,631,789 43,325,276 26.551 21.50 21.46 21.58 21.26 21.70 2,015,010 21.501 -1.12%
2015-03-10 0 26.85 26.85 27.00 26.65 27.25 1,614,448 43,342,303 26.847 21.74 21.74 21.87 21.58 22.07 1,993,596 21.741 -1.47%
2015-03-09 0 27.25 27.10 27.25 26.50 27.30 1,858,084 50,108,442 26.968 22.07 21.95 22.07 21.46 22.11 2,294,449 21.839 -0.18%
2015-03-06 0 27.30 27.25 27.30 26.85 27.50 2,747,501 74,952,265 27.280 22.11 22.07 22.11 21.74 22.27 3,392,743 22.092 1.68%
2015-03-05 0 26.85 26.75 26.95 26.50 27.00 4,589,750 123,187,579 26.840 21.74 21.66 21.82 21.46 21.87 5,667,638 21.735 -0.37%
2015-03-04 0 26.95 26.80 27.00 26.50 27.35 2,266,607 61,042,646 26.931 21.82 21.70 21.87 21.46 22.15 2,798,913 21.809 0.75%
2015-03-03 0 26.75 26.70 26.80 26.50 27.05 2,574,448 68,885,764 26.757 21.66 21.62 21.70 21.46 21.91 3,179,049 21.669 0.19%
2015-03-02 0 26.70 26.60 26.80 26.20 27.00 2,775,633 73,887,227 26.620 21.62 21.54 21.70 21.22 21.87 3,427,482 21.557 -0.56%
2015-02-27 0 26.85 26.80 26.90 26.75 27.20 3,841,139 103,721,588 27.003 21.74 21.70 21.78 21.66 22.03 4,743,218 21.867 -0.92%
2015-02-26 0 27.10 27.10 27.20 26.85 27.40 3,590,410 97,447,150 27.141 21.95 21.95 22.03 21.74 22.19 4,433,607 21.979 -1.28%
2015-02-25 0 27.45 27.45 27.50 26.95 27.75 6,778,195 186,148,528 27.463 22.23 22.23 22.27 21.82 22.47 8,370,033 22.240 3.78%
2015-02-24 0 26.45 26.45 26.50 25.90 26.80 5,254,619 138,657,177 26.388 21.42 21.42 21.46 20.97 21.70 6,488,650 21.369 3.12%
2015-02-23 0 25.65 25.65 25.85 25.60 26.65 4,409,900 114,438,422 25.950 20.77 20.77 20.93 20.73 21.58 5,445,551 21.015 -0.77%
2015-02-18 0 25.85 25.75 25.85 25.65 26.00 1,002,368 25,965,806 25.904 20.93 20.85 20.93 20.77 21.06 1,237,771 20.978 0.19%
2015-02-17 0 25.80 25.80 25.95 25.80 26.00 1,287,846 33,403,626 25.938 20.89 20.89 21.01 20.89 21.06 1,590,293 21.005 -0.96%
2015-02-16 0 26.05 25.95 26.05 25.60 26.15 2,842,400 73,856,593 25.984 21.10 21.01 21.10 20.73 21.18 3,509,929 21.042 2.56%
2015-02-13 0 25.40 25.35 25.55 25.00 25.60 4,595,141 116,894,725 25.439 20.57 20.53 20.69 20.25 20.73 5,674,295 20.601 1.60%
2015-02-12 0 25.00 25.00 25.10 24.95 25.70 6,077,852 154,139,023 25.361 20.25 20.25 20.33 20.20 20.81 7,505,217 20.538 -4.21%
2015-02-11 0 26.10 26.10 26.15 25.75 26.20 4,681,949 121,890,026 26.034 21.14 21.14 21.18 20.85 21.22 5,781,490 21.083 1.56%
2015-02-10 0 25.70 25.65 25.75 25.45 25.75 2,139,387 54,935,983 25.678 20.81 20.77 20.85 20.61 20.85 2,641,815 20.795 -0.19%
2015-02-09 0 25.75 25.70 25.75 25.20 25.80 1,664,409 42,757,106 25.689 20.85 20.81 20.85 20.41 20.89 2,055,290 20.803 0.39%
2015-02-06 0 25.65 25.60 25.70 25.10 25.95 3,004,409 76,679,211 25.522 20.77 20.73 20.81 20.33 21.01 3,709,985 20.668 2.19%
2015-02-05 0 25.10 25.10 25.15 24.90 25.40 2,610,245 65,562,424 25.117 20.33 20.33 20.37 20.16 20.57 3,223,253 20.340 0.40%
2015-02-04 0 25.00 24.90 25.00 24.85 25.40 2,767,985 69,184,668 24.995 20.25 20.16 20.25 20.12 20.57 3,418,038 20.241 0.20%
2015-02-03 0 24.95 24.85 24.95 24.85 25.40 3,353,724 83,856,228 25.004 20.20 20.12 20.20 20.12 20.57 4,141,336 20.249 0.00%
2015-02-02 0 24.95 24.90 24.95 24.70 25.35 3,906,108 97,427,533 24.942 20.20 20.16 20.20 20.00 20.53 4,823,445 20.199 -1.77%
2015-01-30 0 25.40 25.30 25.40 24.80 25.45 4,826,869 121,591,028 25.190 20.57 20.49 20.57 20.08 20.61 5,960,444 20.400 1.60%
2015-01-29 0 25.00 24.75 24.90 24.50 25.10 9,410,380 233,859,802 24.851 20.25 20.04 20.16 19.84 20.33 11,620,378 20.125 0.40%
2015-01-28 0 24.90 24.80 24.95 24.50 25.00 3,555,710 87,971,698 24.741 20.16 20.08 20.20 19.84 20.25 4,390,757 20.036 0.61%
2015-01-27 0 24.75 24.65 24.75 24.50 25.35 4,854,000 119,642,039 24.648 20.04 19.96 20.04 19.84 20.53 5,993,947 19.960 0.00%
2015-01-26 0 24.75 24.65 24.75 24.60 25.35 3,421,428 85,334,121 24.941 20.04 19.96 20.04 19.92 20.53 4,224,940 20.198 -2.75%
2015-01-23 0 25.45 25.35 25.45 25.05 25.45 3,530,508 89,191,683 25.263 20.61 20.53 20.61 20.29 20.61 4,359,637 20.459 2.41%
2015-01-22 0 24.85 24.85 24.95 24.65 25.20 3,330,358 82,873,644 24.884 20.12 20.12 20.20 19.96 20.41 4,112,482 20.152 0.61%
2015-01-21 0 24.70 24.60 24.75 24.10 24.90 1,472,398 36,314,976 24.664 20.00 19.92 20.04 19.52 20.16 1,818,186 19.973 2.07%
2015-01-20 0 24.20 24.25 24.30 24.00 24.60 1,129,256 27,336,397 24.207 19.60 19.64 19.68 19.44 19.92 1,394,458 19.604 0.21%
2015-01-19 0 24.15 24.05 24.25 24.00 24.40 2,053,000 49,462,558 24.093 19.56 19.48 19.64 19.44 19.76 2,535,141 19.511 -1.23%
2015-01-16 0 24.45 24.40 24.55 23.20 24.60 6,293,143 151,373,837 24.054 19.80 19.76 19.88 18.79 19.92 7,771,068 19.479 0.00%
2015-01-15 0 24.45 24.40 24.50 24.35 25.10 3,423,462 84,239,284 24.606 19.80 19.76 19.84 19.72 20.33 4,227,451 19.927 -2.20%
2015-01-14 0 25.00 24.90 25.00 24.60 25.50 1,570,385 39,458,178 25.126 20.25 20.16 20.25 19.92 20.65 1,939,185 20.348 0.20%
2015-01-13 0 24.95 24.85 25.00 24.85 25.75 2,198,961 55,276,314 25.137 20.20 20.12 20.25 20.12 20.85 2,715,380 20.357 -2.54%
2015-01-12 0 25.60 25.50 25.55 25.30 25.75 1,459,780 37,357,113 25.591 20.73 20.65 20.69 20.49 20.85 1,802,605 20.724 1.39%
2015-01-09 0 25.25 25.20 25.30 24.70 25.40 1,361,213 34,306,787 25.203 20.45 20.41 20.49 20.00 20.57 1,680,890 20.410 1.20%
2015-01-08 0 24.95 24.85 24.90 24.65 25.20 2,512,439 62,586,496 24.911 20.20 20.12 20.16 19.96 20.41 3,102,477 20.173 0.20%
2015-01-07 0 24.90 24.75 24.90 24.60 25.05 3,540,592 87,942,995 24.839 20.16 20.04 20.16 19.92 20.29 4,372,089 20.115 0.00%
2015-01-06 0 24.90 24.80 24.90 24.70 25.00 1,872,842 46,587,497 24.875 20.16 20.08 20.16 20.00 20.25 2,312,673 20.144 -0.80%
2015-01-05 0 25.10 25.00 25.10 24.90 25.25 1,288,534 32,310,665 25.076 20.33 20.25 20.33 20.16 20.45 1,591,142 20.307 -0.20%
2015-01-02 0 25.15 25.05 25.15 24.90 25.30 1,801,940 45,112,447 25.035 20.37 20.29 20.37 20.16 20.49 2,225,120 20.274 0.60%
2014-12-31 0 25.00 25.00 25.10 25.00 25.40 947,100 23,856,036 25.189 20.25 20.25 20.33 20.25 20.57 1,169,523 20.398 0.00%
2014-12-30 0 25.00 24.90 25.15 24.65 25.45 3,131,345 78,214,599 24.978 20.25 20.16 20.37 19.96 20.61 3,866,732 20.228 -1.96%
2014-12-29 0 25.50 25.50 25.60 25.45 25.75 928,348 23,749,858 25.583 20.65 20.65 20.73 20.61 20.85 1,146,368 20.717 -0.97%
2014-12-24 0 25.75 25.65 25.75 25.30 25.75 447,135 11,479,030 25.672 20.85 20.77 20.85 20.49 20.85 552,143 20.790 1.18%
2014-12-23 0 25.45 25.35 25.40 25.35 25.95 874,896 22,271,792 25.457 20.61 20.53 20.57 20.53 21.01 1,080,363 20.615 -1.17%
2014-12-22 0 25.75 25.70 25.85 25.40 25.90 2,444,752 62,924,015 25.738 20.85 20.81 20.93 20.57 20.97 3,018,894 20.843 0.78%
2014-12-19 0 25.55 25.40 25.55 25.30 26.00 3,529,556 90,389,946 25.609 20.69 20.57 20.69 20.49 21.06 4,358,461 20.739 0.20%
2014-12-18 0 25.50 25.40 25.60 25.00 25.75 4,923,562 125,348,071 25.459 20.65 20.57 20.73 20.25 20.85 6,079,845 20.617 -1.35%
2014-12-17 0 25.85 25.80 25.90 25.75 26.35 4,708,945 122,373,582 25.987 20.93 20.89 20.97 20.85 21.34 5,814,826 21.045 -0.77%
2014-12-16 0 26.05 26.05 26.10 25.95 26.50 2,558,181 66,768,533 26.100 21.10 21.10 21.14 21.01 21.46 3,158,962 21.136 -0.19%
2014-12-15 0 26.10 26.00 26.10 25.85 26.25 3,248,000 84,694,563 26.076 21.14 21.06 21.14 20.93 21.26 4,010,783 21.117 -0.19%
2014-12-12 0 26.15 26.10 26.25 25.50 26.50 3,630,639 94,997,857 26.166 21.18 21.14 21.26 20.65 21.46 4,483,283 21.189 1.55%
2014-12-11 0 25.75 25.75 25.85 25.30 26.00 6,459,330 167,353,391 25.909 20.85 20.85 20.93 20.49 21.06 7,976,283 20.981 0.00%
2014-12-10 0 25.75 25.60 25.80 25.30 26.20 5,232,171 134,999,435 25.802 20.85 20.73 20.89 20.49 21.22 6,460,930 20.895 -0.19%
2014-12-09 0 25.80 25.75 25.85 25.50 25.95 6,703,500 172,661,062 25.757 20.89 20.85 20.93 20.65 21.01 8,277,796 20.858 2.79%
2014-12-08 0 25.10 25.00 25.15 24.25 25.20 5,565,547 138,749,422 24.930 20.33 20.25 20.37 19.64 20.41 6,872,598 20.189 1.83%
2014-12-05 0 24.65 24.50 24.70 24.00 24.70 3,915,129 95,838,421 24.479 19.96 19.84 20.00 19.44 20.00 4,834,585 19.824 2.71%
2014-12-04 0 24.00 23.90 24.00 23.70 24.00 1,329,750 31,660,412 23.809 19.44 19.35 19.44 19.19 19.44 1,642,038 19.281 1.48%
2014-12-03 0 23.65 23.50 23.65 23.50 24.10 2,920,261 69,109,662 23.666 19.15 19.03 19.15 19.03 19.52 3,606,075 19.165 -1.05%
2014-12-02 0 23.90 23.85 23.95 23.70 24.30 3,777,895 90,852,195 24.048 19.35 19.31 19.40 19.19 19.68 4,665,122 19.475 -1.85%
2014-12-01 0 24.35 24.25 24.35 23.95 25.00 2,902,625 70,325,106 24.228 19.72 19.64 19.72 19.40 20.25 3,584,297 19.620 -1.81%
2014-11-28 0 24.80 24.65 24.85 23.90 24.85 3,309,124 81,355,026 24.585 20.08 19.96 20.12 19.35 20.12 4,086,261 19.909 1.43%
2014-11-27 0 24.45 24.35 24.50 24.05 24.50 2,048,541 49,721,704 24.272 19.80 19.72 19.84 19.48 19.84 2,529,634 19.656 0.82%
2014-11-26 0 24.25 24.20 24.30 23.85 24.55 1,767,598 42,943,002 24.295 19.64 19.60 19.68 19.31 19.88 2,182,713 19.674 -1.22%
2014-11-25 0 24.55 24.50 24.55 23.85 24.70 5,489,239 133,480,255 24.317 19.88 19.84 19.88 19.31 20.00 6,778,370 19.692 1.87%
2014-11-24 0 24.10 24.10 24.15 23.85 24.35 1,854,257 44,582,375 24.043 19.52 19.52 19.56 19.31 19.72 2,289,723 19.471 -0.21%
2014-11-21 0 24.15 23.95 24.20 23.70 24.30 1,161,494 28,035,857 24.138 19.56 19.40 19.60 19.19 19.68 1,434,267 19.547 0.00%
2014-11-20 0 24.15 23.95 24.20 23.50 24.25 2,342,495 56,331,596 24.048 19.56 19.40 19.60 19.03 19.64 2,892,623 19.474 2.33%
2014-11-19 0 23.60 23.60 23.65 23.50 23.85 2,609,588 61,615,512 23.611 19.11 19.11 19.15 19.03 19.31 3,222,442 19.121 -0.21%
2014-11-18 0 23.65 23.60 23.65 23.55 24.20 944,771 22,561,548 23.880 19.15 19.11 19.15 19.07 19.60 1,166,648 19.339 -1.25%
2014-11-17 0 23.95 23.85 23.90 23.85 24.45 1,083,500 26,029,837 24.024 19.40 19.31 19.35 19.31 19.80 1,337,957 19.455 -0.62%
2014-11-14 0 24.10 23.95 24.10 23.60 24.25 2,209,380 52,896,552 23.942 19.52 19.40 19.52 19.11 19.64 2,728,246 19.388 0.21%
2014-11-13 0 24.05 24.05 24.10 24.05 24.60 1,061,699 25,680,116 24.188 19.48 19.48 19.52 19.48 19.92 1,311,036 19.588 -2.04%
2014-11-12 0 24.55 24.55 24.65 24.30 24.75 1,406,428 34,545,766 24.563 19.88 19.88 19.96 19.68 20.04 1,736,723 19.891 0.41%
2014-11-11 0 24.45 24.40 24.45 24.30 24.50 1,641,225 40,132,757 24.453 19.80 19.76 19.80 19.68 19.84 2,026,662 19.802 -0.41%
2014-11-10 0 24.55 24.50 24.55 24.40 24.80 1,819,969 44,598,459 24.505 19.88 19.84 19.88 19.76 20.08 2,247,383 19.845 1.24%
2014-11-07 0 24.25 24.25 24.30 24.10 24.50 1,858,749 45,020,734 24.221 19.64 19.64 19.68 19.52 19.84 2,295,270 19.615 1.04%
2014-11-06 0 24.00 24.00 24.10 23.85 24.40 934,676 22,463,712 24.034 19.44 19.44 19.52 19.31 19.76 1,154,182 19.463 0.21%
2014-11-05 0 23.95 23.95 24.05 23.85 24.20 1,205,033 28,938,678 24.015 19.40 19.40 19.48 19.31 19.60 1,488,031 19.448 -0.83%
2014-11-04 0 24.15 24.10 24.15 23.95 25.25 3,330,764 80,727,536 24.237 19.56 19.52 19.56 19.40 20.45 4,112,984 19.627 -4.36%
2014-11-03 0 25.25 25.05 25.25 24.10 25.70 6,920,461 173,222,537 25.030 20.45 20.29 20.45 19.52 20.81 8,545,710 20.270 4.12%
2014-10-31 0 24.25 24.20 24.30 23.80 24.45 3,328,691 80,753,740 24.260 19.64 19.60 19.68 19.27 19.80 4,110,424 19.646 1.89%
2014-10-30 0 23.80 23.80 23.85 23.55 24.10 1,293,609 30,847,612 23.846 19.27 19.27 19.31 19.07 19.52 1,597,409 19.311 -0.63%
2014-10-29 0 23.95 23.95 24.00 23.75 24.00 2,140,404 51,152,146 23.898 19.40 19.40 19.44 19.23 19.44 2,643,071 19.353 0.63%
2014-10-28 0 23.80 23.70 23.80 23.45 24.00 3,342,106 79,247,585 23.712 19.27 19.19 19.27 18.99 19.44 4,126,989 19.202 1.49%
2014-10-27 0 23.45 23.40 23.45 22.60 23.50 3,270,108 75,660,488 23.137 18.99 18.95 18.99 18.30 19.03 4,038,083 18.737 3.08%
2014-10-24 0 22.75 22.70 22.75 22.65 23.00 1,264,306 28,771,324 22.757 18.42 18.38 18.42 18.34 18.63 1,561,224 18.429 0.66%
2014-10-23 0 22.60 22.60 22.70 22.45 22.95 3,227,380 73,232,374 22.691 18.30 18.30 18.38 18.18 18.59 3,985,320 18.376 -1.74%
2014-10-22 0 23.00 22.95 23.00 22.70 23.20 3,000,798 68,965,568 22.982 18.63 18.59 18.63 18.38 18.79 3,705,526 18.612 1.77%
2014-10-21 0 22.60 22.45 22.65 22.25 22.75 5,881,388 132,713,371 22.565 18.30 18.18 18.34 18.02 18.42 7,262,614 18.274 0.67%
2014-10-20 0 22.45 22.35 22.55 22.35 23.00 4,808,478 108,775,072 22.622 18.18 18.10 18.26 18.10 18.63 5,937,734 18.319 -0.22%
2014-10-17 0 22.50 22.50 22.60 22.30 23.00 4,658,182 105,426,281 22.632 18.22 18.22 18.30 18.06 18.63 5,752,141 18.328 -1.96%
2014-10-16 0 22.95 22.90 23.00 22.20 23.20 3,322,158 76,167,828 22.927 18.59 18.54 18.63 17.98 18.79 4,102,356 18.567 2.46%
2014-10-15 0 22.40 22.30 22.45 22.25 22.85 1,435,088 32,313,468 22.517 18.14 18.06 18.18 18.02 18.50 1,772,114 18.234 0.22%
2014-10-14 0 22.35 22.30 22.45 22.25 22.80 1,456,629 32,577,563 22.365 18.10 18.06 18.18 18.02 18.46 1,798,714 18.112 -1.11%
2014-10-13 0 22.60 22.55 22.60 22.35 23.40 3,234,456 73,554,081 22.741 18.30 18.26 18.30 18.10 18.95 3,994,058 18.416 -3.00%
2014-10-10 0 23.30 23.15 23.35 22.65 23.35 5,381,910 123,334,717 22.917 18.87 18.75 18.91 18.34 18.91 6,645,835 18.558 1.53%
2014-10-09 0 22.95 22.95 23.05 22.50 23.10 2,383,909 54,505,878 22.864 18.59 18.59 18.67 18.22 18.71 2,943,763 18.516 2.91%
2014-10-08 0 22.30 22.30 22.40 22.15 22.40 2,863,980 63,897,254 22.311 18.06 18.06 18.14 17.94 18.14 3,536,577 18.068 -0.89%
2014-10-07 0 22.50 22.45 22.55 22.10 22.75 3,760,334 84,017,645 22.343 18.22 18.18 18.26 17.90 18.42 4,643,437 18.094 2.04%
2014-10-06 0 22.05 22.00 22.05 21.75 22.20 4,076,204 89,663,211 21.997 17.86 17.82 17.86 17.61 17.98 5,033,488 17.813 0.46%
2014-10-03 0 21.95 21.90 21.95 21.05 22.20 6,390,984 138,647,945 21.694 17.78 17.73 17.78 17.05 17.98 7,891,887 17.568 -2.23%
2014-09-30 0 22.45 22.40 22.50 20.65 22.50 9,915,877 213,754,785 21.557 18.18 18.14 18.22 16.72 18.22 12,244,590 17.457 3.70%
2014-09-29 0 21.65 21.70 21.75 21.35 22.05 3,314,750 71,407,378 21.542 17.53 17.57 17.61 17.29 17.86 4,093,209 17.445 -2.04%
2014-09-26 0 22.10 22.05 22.15 21.80 22.50 4,327,452 95,764,203 22.129 17.90 17.86 17.94 17.65 18.22 5,343,741 17.921 -2.00%
2014-09-25 0 22.55 22.50 22.55 22.10 22.80 4,039,105 90,848,356 22.492 18.26 18.22 18.26 17.90 18.46 4,987,676 18.215 2.27%
2014-09-24 0 22.05 22.00 22.05 21.80 22.25 3,507,411 77,234,935 22.020 17.86 17.82 17.86 17.65 18.02 4,331,116 17.833 -0.23%
2014-09-23 0 22.10 22.00 22.20 21.80 22.70 5,315,981 117,961,016 22.190 17.90 17.82 17.98 17.65 18.38 6,564,423 17.970 -1.34%
2014-09-22 0 22.40 22.35 22.45 22.30 22.95 1,772,110 39,949,484 22.543 18.14 18.10 18.18 18.06 18.59 2,188,284 18.256 -0.67%
2014-09-19 0 22.55 22.50 22.65 22.05 22.65 3,758,838 84,398,654 22.453 18.26 18.22 18.34 17.86 18.34 4,641,589 18.183 0.22%
2014-09-18 0 22.50 22.50 22.55 22.30 22.75 3,617,701 81,491,592 22.526 18.22 18.22 18.26 18.06 18.42 4,467,307 18.242 0.90%
2014-09-17 0 22.30 22.25 22.30 21.75 22.55 4,910,998 108,829,912 22.160 18.06 18.02 18.06 17.61 18.26 6,064,331 17.946 3.00%
2014-09-16 0 21.65 21.65 21.70 21.25 24.85 5,089,000 110,462,137 21.706 17.53 17.53 17.57 17.21 20.12 6,284,136 17.578 -3.78%
2014-09-15 0 22.50 22.40 22.50 22.40 23.00 3,597,652 81,473,108 22.646 18.22 18.14 18.22 18.14 18.63 4,442,549 18.339 -1.75%
2014-09-12 0 22.90 22.85 22.90 22.55 22.90 3,093,837 70,154,485 22.676 18.54 18.50 18.54 18.26 18.54 3,820,415 18.363 2.00%
2014-09-11 0 22.45 22.40 22.45 22.35 22.90 3,487,310 78,505,722 22.512 18.18 18.14 18.18 18.10 18.54 4,306,294 18.230 -0.88%
2014-09-10 0 22.65 22.60 22.75 22.50 23.15 5,002,918 113,685,066 22.724 18.34 18.30 18.42 18.22 18.75 6,177,838 18.402 -2.16%
2014-09-08 0 23.15 23.05 23.15 22.60 23.45 4,387,655 101,221,652 23.070 18.75 18.67 18.75 18.30 18.99 5,418,082 18.682 0.33%
2014-09-05 0 23.20 23.10 23.25 23.05 23.70 10,907,500 255,044,251 23.382 18.69 18.61 18.73 18.57 19.09 13,542,056 18.833 -1.90%
2014-09-04 0 23.65 23.55 23.70 23.20 23.80 7,578,210 178,392,405 23.540 19.05 18.97 19.09 18.69 19.17 9,408,622 18.961 -0.42%
2014-09-03 0 23.75 23.70 23.85 23.60 24.20 3,349,572 80,106,372 23.915 19.13 19.09 19.21 19.01 19.49 4,158,615 19.263 -0.42%
2014-09-02 0 23.85 23.65 23.80 23.60 24.00 1,671,500 39,747,875 23.780 19.21 19.05 19.17 19.01 19.33 2,075,228 19.154 -0.21%
2014-09-01 0 23.90 23.90 24.00 23.65 24.15 2,555,948 61,178,473 23.936 19.25 19.25 19.33 19.05 19.45 3,173,302 19.279 1.06%
2014-08-29 0 23.65 23.60 23.75 23.25 23.75 3,679,343 86,552,189 23.524 19.05 19.01 19.13 18.73 19.13 4,568,037 18.947 0.21%
2014-08-28 0 23.60 23.55 23.60 23.55 24.20 3,130,699 74,544,642 23.811 19.01 18.97 19.01 18.97 19.49 3,886,876 19.179 -1.87%
2014-08-27 0 24.05 24.00 24.15 23.95 24.30 2,656,978 64,037,674 24.102 19.37 19.33 19.45 19.29 19.57 3,298,734 19.413 0.00%
2014-08-26 0 24.05 24.00 24.10 23.85 24.20 3,425,809 82,165,527 23.984 19.37 19.33 19.41 19.21 19.49 4,253,266 19.318 -0.62%
2014-08-25 0 24.20 24.15 24.20 23.90 24.50 6,522,451 157,962,305 24.218 19.49 19.45 19.49 19.25 19.73 8,097,859 19.507 1.47%
2014-08-22 0 23.85 23.80 23.85 23.75 24.70 9,734,740 233,256,841 23.961 19.21 19.17 19.21 19.13 19.89 12,086,032 19.300 -1.65%
2014-08-21 0 24.25 24.25 24.30 23.60 25.00 16,276,188 392,201,900 24.097 19.53 19.53 19.57 19.01 20.14 20,207,476 19.409 -5.83%
2014-08-20 0 25.75 25.70 25.75 24.85 25.90 6,788,340 172,807,424 25.457 20.74 20.70 20.74 20.02 20.86 8,427,970 20.504 5.10%
2014-08-19 0 24.50 24.30 24.55 23.85 24.55 4,828,076 117,629,651 24.364 19.73 19.57 19.77 19.21 19.77 5,994,231 19.624 2.94%
2014-08-18 0 23.80 23.80 23.90 23.50 24.10 2,473,250 59,067,650 23.883 19.17 19.17 19.25 18.93 19.41 3,070,629 19.236 1.28%
2014-08-15 0 23.50 23.50 23.55 23.40 24.70 6,553,419 154,838,218 23.627 18.93 18.93 18.97 18.85 19.89 8,136,307 19.031 -3.69%
2014-08-14 0 24.40 24.35 24.40 24.10 24.85 1,972,250 48,045,473 24.361 19.65 19.61 19.65 19.41 20.02 2,448,620 19.621 -0.20%
2014-08-13 0 24.45 24.35 24.45 24.15 24.55 1,489,064 36,320,064 24.391 19.69 19.61 19.69 19.45 19.77 1,848,727 19.646 -0.20%
2014-08-12 0 24.50 24.50 24.55 23.60 24.55 3,299,574 80,159,550 24.294 19.73 19.73 19.77 19.01 19.77 4,096,541 19.568 3.16%
2014-08-11 0 23.75 23.75 23.80 23.60 24.45 2,247,540 53,592,271 23.845 19.13 19.13 19.17 19.01 19.69 2,790,402 19.206 -2.66%
2014-08-08 0 24.40 24.20 24.40 23.80 24.40 2,783,260 67,240,236 24.159 19.65 19.49 19.65 19.17 19.65 3,455,518 19.459 1.88%
2014-08-07 0 23.95 23.85 23.95 23.45 23.95 2,602,433 61,873,576 23.775 19.29 19.21 19.29 18.89 19.29 3,231,015 19.150 1.91%
2014-08-06 0 23.50 23.40 23.50 23.40 23.70 1,573,357 37,045,082 23.545 18.93 18.85 18.93 18.85 19.09 1,953,380 18.965 -0.84%
2014-08-05 0 23.70 23.60 23.65 23.15 23.90 3,588,758 84,641,999 23.585 19.09 19.01 19.05 18.65 19.25 4,455,573 18.997 2.16%
2014-08-04 0 23.20 23.10 23.20 23.10 23.50 4,549,628 105,713,741 23.236 18.69 18.61 18.69 18.61 18.93 5,648,528 18.715 -0.64%
2014-08-01 0 23.35 23.35 23.50 23.10 23.50 5,332,895 124,850,748 23.411 18.81 18.81 18.93 18.61 18.93 6,620,982 18.857 -0.21%
2014-07-31 0 23.40 23.35 23.40 23.25 23.60 9,984,544 234,007,589 23.437 18.85 18.81 18.85 18.73 19.01 12,396,173 18.877 0.86%
2014-07-30 0 23.20 23.15 23.20 23.05 24.30 9,519,749 224,473,406 23.580 18.69 18.65 18.69 18.57 19.57 11,819,113 18.992 -1.07%
2014-07-29 0 23.45 23.45 23.50 23.40 24.35 4,782,390 112,867,495 23.601 18.89 18.89 18.93 18.85 19.61 5,937,510 19.009 -2.90%
2014-07-28 0 24.15 24.10 24.15 24.00 24.40 2,314,500 55,936,424 24.168 19.45 19.41 19.45 19.33 19.65 2,873,536 19.466 0.00%
2014-07-25 0 24.15 24.05 24.20 24.05 24.65 4,661,235 113,398,361 24.328 19.45 19.37 19.49 19.37 19.85 5,787,092 19.595 -2.03%
2014-07-24 0 24.65 24.60 24.75 24.25 25.20 4,386,310 107,891,885 24.597 19.85 19.81 19.93 19.53 20.30 5,445,763 19.812 -1.40%
2014-07-23 0 25.00 24.85 25.00 24.70 26.25 8,819,551 223,162,989 25.303 20.14 20.02 20.14 19.89 21.14 10,949,792 20.381 -2.53%
2014-07-22 0 25.65 25.55 25.60 25.15 25.80 3,990,472 101,664,369 25.477 20.66 20.58 20.62 20.26 20.78 4,954,315 20.520 2.19%
2014-07-21 0 25.10 25.00 25.15 24.60 25.15 3,593,306 89,673,066 24.956 20.22 20.14 20.26 19.81 20.26 4,461,219 20.101 1.62%
2014-07-18 0 24.70 24.65 24.70 24.10 24.70 1,743,006 42,900,986 24.613 19.89 19.85 19.89 19.41 19.89 2,164,005 19.825 0.20%
2014-07-17 0 24.65 24.65 24.75 24.20 24.80 2,217,309 54,535,580 24.595 19.85 19.85 19.93 19.49 19.98 2,752,869 19.810 0.82%
2014-07-16 0 24.45 24.25 24.45 24.10 24.70 2,789,498 67,929,702 24.352 19.69 19.53 19.69 19.41 19.89 3,463,263 19.614 0.62%
2014-07-15 0 24.30 24.20 24.30 24.20 24.40 1,162,500 28,240,850 24.293 19.57 19.49 19.57 19.49 19.65 1,443,286 19.567 -0.21%
2014-07-14 0 24.35 24.25 24.35 24.05 24.35 873,983 21,236,538 24.299 19.61 19.53 19.61 19.37 19.61 1,085,082 19.571 0.00%
2014-07-11 0 24.35 24.25 24.30 24.10 24.55 1,679,966 40,799,386 24.286 19.61 19.53 19.57 19.41 19.77 2,085,739 19.561 0.00%
2014-07-10 0 24.35 24.30 24.35 23.90 24.35 1,585,478 38,336,667 24.180 19.61 19.57 19.61 19.25 19.61 1,968,428 19.476 2.53%
2014-07-09 0 23.75 23.75 23.90 23.65 24.30 3,647,000 87,007,957 23.857 19.13 19.13 19.25 19.05 19.57 4,527,882 19.216 -0.84%
2014-07-08 0 23.95 23.85 24.00 23.80 24.50 2,545,674 61,520,264 24.167 19.29 19.21 19.33 19.17 19.73 3,160,546 19.465 -1.44%
2014-07-07 0 24.30 24.20 24.35 24.20 24.80 2,300,177 56,085,272 24.383 19.57 19.49 19.61 19.49 19.98 2,855,753 19.639 -2.02%
2014-07-04 0 24.80 24.65 24.85 24.40 24.85 3,101,000 76,482,400 24.664 19.98 19.85 20.02 19.65 20.02 3,850,004 19.866 1.85%
2014-07-03 0 24.35 24.35 24.50 24.30 24.95 3,444,300 84,203,705 24.447 19.61 19.61 19.73 19.57 20.10 4,276,223 19.691 -1.81%
2014-07-02 0 24.80 24.75 24.80 24.65 24.90 4,863,484 120,601,950 24.797 19.98 19.93 19.98 19.85 20.06 6,038,191 19.973 -0.20%
2014-06-30 0 24.85 24.60 24.85 24.25 24.85 4,030,652 99,185,020 24.608 20.02 19.81 20.02 19.53 20.02 5,004,200 19.820 2.05%
2014-06-27 0 24.35 24.20 24.45 23.75 24.50 2,304,232 55,533,826 24.101 19.61 19.49 19.69 19.13 19.73 2,860,787 19.412 0.21%
2014-06-26 0 24.30 24.20 24.35 23.75 24.35 2,692,100 65,065,947 24.169 19.57 19.49 19.61 19.13 19.61 3,342,340 19.467 0.62%
2014-06-25 0 24.15 24.15 24.20 23.15 24.25 5,797,861 138,135,695 23.825 19.45 19.45 19.49 18.65 19.53 7,198,254 19.190 5.00%
2014-06-24 0 23.00 23.00 23.15 23.00 23.50 3,574,350 82,690,223 23.134 18.53 18.53 18.65 18.53 18.93 4,437,685 18.634 0.00%
2014-06-23 0 23.00 23.00 23.10 22.90 23.45 5,182,765 119,407,299 23.039 18.53 18.53 18.61 18.44 18.89 6,434,590 18.557 -0.22%
2014-06-20 0 23.05 23.05 23.10 23.00 23.50 4,761,832 110,505,655 23.207 18.57 18.57 18.61 18.53 18.93 5,911,987 18.692 -0.86%
2014-06-19 0 23.25 23.10 23.15 23.00 23.90 6,047,894 141,241,870 23.354 18.73 18.61 18.65 18.53 19.25 7,508,679 18.810 -1.69%
2014-06-18 0 23.65 23.70 23.75 23.60 24.35 2,210,838 52,711,356 23.842 19.05 19.09 19.13 19.01 19.61 2,744,835 19.204 -1.46%
2014-06-17 0 24.00 23.85 24.00 23.80 24.25 1,692,915 40,613,837 23.990 19.33 19.21 19.33 19.17 19.53 2,101,815 19.323 0.00%
2014-06-16 0 24.00 23.95 24.00 23.85 24.90 2,222,844 53,723,620 24.169 19.33 19.29 19.33 19.21 20.06 2,759,741 19.467 -2.04%
2014-06-13 0 24.50 24.35 24.55 24.30 24.65 1,798,218 43,948,634 24.440 19.73 19.61 19.77 19.57 19.85 2,232,553 19.685 0.82%
2014-06-12 0 24.30 24.30 24.55 24.30 24.80 3,337,917 81,976,982 24.559 19.57 19.57 19.77 19.57 19.98 4,144,145 19.781 -1.02%
2014-06-11 0 24.55 24.50 24.60 24.25 25.20 3,003,306 73,767,751 24.562 19.77 19.73 19.81 19.53 20.30 3,728,713 19.784 -0.61%
2014-06-10 0 24.70 24.60 24.70 24.40 25.00 2,757,106 68,122,363 24.708 19.89 19.81 19.89 19.65 20.14 3,423,047 19.901 0.41%
2014-06-09 0 24.60 24.50 24.75 24.10 24.85 5,647,168 138,225,082 24.477 19.81 19.73 19.93 19.41 20.02 7,011,163 19.715 1.44%
2014-06-06 0 24.25 24.25 24.35 24.15 24.90 3,636,973 88,499,376 24.333 19.53 19.53 19.61 19.45 20.06 4,515,434 19.599 -1.42%
2014-06-05 0 24.60 24.50 24.65 23.85 24.80 4,496,500 110,108,005 24.487 19.81 19.73 19.85 19.21 19.98 5,582,567 19.724 0.82%
2014-06-04 0 24.40 24.35 24.50 23.55 24.55 6,833,698 164,330,487 24.047 19.65 19.61 19.73 18.97 19.77 8,484,283 19.369 -0.20%
2014-06-03 0 24.45 24.40 24.50 23.90 24.60 35,789,572 873,351,944 24.402 19.69 19.65 19.73 19.25 19.81 44,434,049 19.655 0.00%
2014-05-30 0 24.45 24.10 24.25 23.25 24.75 90,284,807 2,203,018,035 24.401 19.69 19.41 19.53 18.73 19.93 112,091,855 19.654 4.49%
2014-05-29 0 23.40 23.30 23.55 22.90 23.70 8,420,858 195,943,733 23.269 18.85 18.77 18.97 18.44 19.09 10,454,800 18.742 -1.06%
2014-05-28 0 23.65 23.60 23.65 23.50 24.50 8,992,670 213,307,011 23.720 19.05 19.01 19.05 18.93 19.73 11,164,725 19.105 -2.47%
2014-05-27 0 24.25 24.25 24.30 23.40 24.35 6,173,000 147,198,075 23.845 19.53 19.53 19.57 18.85 19.61 7,664,003 19.206 0.99%
2014-05-26 0 24.15 24.05 24.20 23.40 24.20 5,967,300 142,584,884 23.894 19.34 19.26 19.38 18.74 19.38 7,451,042 19.136 3.43%
2014-05-23 0 23.35 23.35 23.40 23.15 23.90 6,889,000 162,030,833 23.520 18.70 18.70 18.74 18.54 19.14 8,601,919 18.837 1.30%
2014-05-22 0 23.05 23.00 23.05 22.70 23.90 10,328,000 238,767,105 23.118 18.46 18.42 18.46 18.18 19.14 12,896,010 18.515 -2.12%
2014-05-21 0 23.55 23.60 23.65 23.30 24.25 9,132,981 216,046,461 23.656 18.86 18.90 18.94 18.66 19.42 11,403,855 18.945 0.00%
2014-05-20 0 23.55 23.45 23.55 23.20 23.70 9,851,232 231,771,617 23.527 18.86 18.78 18.86 18.58 18.98 12,300,696 18.842 -0.42%
2014-05-19 0 23.65 23.65 23.70 23.40 24.50 10,855,400 257,945,701 23.762 18.94 18.94 18.98 18.74 19.62 13,554,546 19.030 -4.83%
2014-05-16 0 24.85 24.80 24.85 24.80 25.85 6,654,000 167,112,414 25.115 19.90 19.86 19.90 19.86 20.70 8,308,487 20.113 -3.50%
2014-05-15 0 25.75 25.75 25.80 25.20 25.90 8,003,388 205,234,162 25.643 20.62 20.62 20.66 20.18 20.74 9,993,394 20.537 1.38%
2014-05-14 0 25.40 25.35 25.40 25.10 26.00 7,597,700 194,779,958 25.637 20.34 20.30 20.34 20.10 20.82 9,486,834 20.532 0.40%
2014-05-13 0 25.30 25.35 25.40 25.00 25.90 7,615,842 193,581,430 25.418 20.26 20.30 20.34 20.02 20.74 9,509,486 20.357 1.61%
2014-05-12 0 24.90 24.90 25.00 24.30 25.50 7,581,756 188,707,988 24.890 19.94 19.94 20.02 19.46 20.42 9,466,925 19.933 2.47%
2014-05-09 0 24.30 24.20 24.35 24.00 24.75 5,705,822 138,467,157 24.268 19.46 19.38 19.50 19.22 19.82 7,124,549 19.435 0.41%
2014-05-08 0 24.20 24.20 24.25 23.50 25.45 8,803,500 212,160,357 24.100 19.38 19.38 19.42 18.82 20.38 10,992,450 19.301 -3.01%
2014-05-07 0 24.95 24.85 25.00 24.80 25.75 3,862,173 97,234,793 25.176 19.98 19.90 20.02 19.86 20.62 4,822,485 20.163 -0.60%
2014-05-05 0 25.10 25.05 25.10 24.55 25.55 5,404,462 134,876,012 24.956 20.10 20.06 20.10 19.66 20.46 6,748,257 19.987 -1.57%
2014-05-02 0 25.50 25.45 25.50 24.90 26.95 11,085,303 283,735,903 25.596 20.42 20.38 20.42 19.94 21.58 13,841,613 20.499 3.24%
2014-04-30 0 24.70 24.60 24.70 24.35 25.00 4,702,929 116,221,756 24.713 19.78 19.70 19.78 19.50 20.02 5,872,291 19.792 0.82%
2014-04-29 0 24.50 24.35 24.50 24.20 24.80 6,085,570 148,664,523 24.429 19.62 19.50 19.62 19.38 19.86 7,598,719 19.564 0.00%
2014-04-28 0 24.50 24.35 24.55 23.90 24.90 6,887,110 168,772,497 24.506 19.62 19.50 19.66 19.14 19.94 8,599,559 19.626 1.87%
2014-04-25 0 24.05 24.00 24.15 23.70 24.55 7,710,657 185,738,091 24.088 19.26 19.22 19.34 18.98 19.66 9,627,877 19.292 -1.64%
2014-04-24 0 24.45 24.40 24.45 24.00 24.95 7,253,200 177,566,638 24.481 19.58 19.54 19.58 19.22 19.98 9,056,675 19.606 -0.61%
2014-04-23 0 24.60 24.45 24.60 24.10 25.20 5,218,669 128,921,521 24.704 19.70 19.58 19.70 19.30 20.18 6,516,267 19.785 0.41%
2014-04-22 0 24.50 24.45 24.50 23.50 24.75 3,982,000 96,567,805 24.251 19.62 19.58 19.62 18.82 19.82 4,972,106 19.422 1.66%
2014-04-17 0 24.10 24.00 24.10 23.00 24.15 4,738,500 112,912,888 23.829 19.30 19.22 19.30 18.42 19.34 5,916,706 19.084 3.21%
2014-04-16 0 23.35 23.25 23.30 22.35 23.40 5,114,500 117,974,054 23.067 18.70 18.62 18.66 17.90 18.74 6,386,197 18.473 3.78%
2014-04-15 0 22.50 22.50 22.60 22.25 23.45 6,404,516 145,447,777 22.710 18.02 18.02 18.10 17.82 18.78 7,996,970 18.188 2.27%
2014-04-14 0 22.00 21.95 22.10 21.85 23.05 4,215,500 93,446,503 22.167 17.62 17.58 17.70 17.50 18.46 5,263,665 17.753 -5.38%
2014-04-11 0 23.25 23.25 23.35 22.90 23.55 2,493,740 57,885,368 23.212 18.62 18.62 18.70 18.34 18.86 3,113,797 18.590 -1.06%
2014-04-10 0 23.50 23.35 23.50 22.25 23.50 3,836,931 89,344,916 23.286 18.82 18.70 18.82 17.82 18.82 4,790,966 18.649 5.62%
2014-04-09 0 22.25 22.20 22.30 22.20 22.90 4,805,417 107,998,608 22.474 17.82 17.78 17.86 17.78 18.34 6,000,262 17.999 -0.89%
2014-04-08 0 22.45 22.50 22.60 22.30 22.80 2,704,500 60,984,338 22.549 17.98 18.02 18.10 17.86 18.26 3,376,962 18.059 -1.75%
2014-04-07 0 22.85 22.75 22.85 22.65 23.05 2,067,700 47,195,975 22.825 18.30 18.22 18.30 18.14 18.46 2,581,824 18.280 -0.44%
2014-04-04 0 22.95 22.90 22.95 22.80 23.35 2,648,869 61,065,154 23.053 18.38 18.34 18.38 18.26 18.70 3,307,498 18.463 -0.22%
2014-04-03 0 23.00 22.90 23.05 22.40 23.35 4,296,899 98,535,105 22.932 18.42 18.34 18.46 17.94 18.70 5,365,303 18.365 2.00%
2014-04-02 0 22.55 22.55 22.60 22.30 23.20 5,824,697 131,336,266 22.548 18.06 18.06 18.10 17.86 18.58 7,272,981 18.058 -0.22%
2014-04-01 0 22.60 22.55 22.60 21.55 22.75 5,339,961 119,189,527 22.320 18.10 18.06 18.10 17.26 18.22 6,667,718 17.876 4.63%
2014-03-31 0 21.60 21.45 21.70 20.90 22.00 5,404,070 116,852,548 21.623 17.30 17.18 17.38 16.74 17.62 6,747,767 17.317 1.89%
2014-03-28 0 21.20 21.15 21.25 20.80 21.50 3,593,000 76,067,875 21.171 16.98 16.94 17.02 16.66 17.22 4,486,383 16.955 -0.47%
2014-03-27 0 21.30 21.20 21.30 21.05 21.75 5,694,312 121,815,514 21.392 17.06 16.98 17.06 16.86 17.42 7,110,177 17.133 2.16%
2014-03-26 0 20.85 20.85 20.95 20.80 22.30 4,089,534 87,315,757 21.351 16.70 16.70 16.78 16.66 17.86 5,106,378 17.099 -2.11%
2014-03-25 0 21.30 21.25 21.30 21.15 22.15 3,424,500 73,653,188 21.508 17.06 17.02 17.06 16.94 17.74 4,275,986 17.225 -3.84%
2014-03-24 0 22.15 22.10 22.15 21.50 22.30 8,114,873 177,258,626 21.844 17.74 17.70 17.74 17.22 17.86 10,132,599 17.494 2.55%
2014-03-21 0 21.60 21.55 21.60 21.40 22.20 7,648,029 165,815,852 21.681 17.30 17.26 17.30 17.14 17.78 9,549,677 17.364 0.00%
2014-03-20 0 21.60 21.45 21.55 20.70 21.90 15,966,916 341,790,150 21.406 17.30 17.18 17.26 16.58 17.54 19,937,017 17.143 5.88%
2014-03-19 0 20.40 20.25 20.30 19.94 20.60 2,975,708 60,688,510 20.395 16.34 16.22 16.26 15.97 16.50 3,715,604 16.333 1.49%
2014-03-18 0 20.10 20.10 20.30 19.60 20.40 3,275,028 65,954,159 20.139 16.10 16.10 16.26 15.70 16.34 4,089,349 16.128 2.76%
2014-03-17 0 19.56 19.56 19.60 19.36 19.80 1,315,545 25,691,703 19.529 15.66 15.66 15.70 15.50 15.86 1,642,649 15.640 0.41%
2014-03-14 0 19.48 19.44 19.48 19.12 19.90 2,074,222 40,375,362 19.465 15.60 15.57 15.60 15.31 15.94 2,589,968 15.589 -2.40%
2014-03-13 0 19.96 19.88 20.00 19.74 20.35 2,037,287 40,828,281 20.041 15.99 15.92 16.02 15.81 16.30 2,543,849 16.050 0.30%
2014-03-12 0 19.90 19.86 19.90 19.66 20.40 2,207,500 43,745,581 19.817 15.94 15.91 15.94 15.75 16.34 2,756,385 15.871 -1.73%
2014-03-11 0 20.25 20.25 20.35 20.15 20.75 2,223,007 45,576,366 20.502 16.22 16.22 16.30 16.14 16.62 2,775,748 16.419 0.75%
2014-03-10 0 20.10 20.10 20.20 20.00 20.85 2,277,438 45,976,801 20.188 16.10 16.10 16.18 16.02 16.70 2,843,713 16.168 -3.60%
2014-03-07 0 20.85 20.80 20.90 20.30 21.00 721,917 14,990,479 20.765 16.70 16.66 16.74 16.26 16.82 901,418 16.630 0.72%
2014-03-06 0 20.70 20.70 20.75 20.60 21.00 2,509,553 52,301,048 20.841 16.58 16.58 16.62 16.50 16.82 3,133,542 16.691 -0.96%
2014-03-05 0 20.90 20.80 21.00 20.15 21.20 4,915,494 102,448,796 20.842 16.74 16.66 16.82 16.14 16.98 6,137,709 16.692 2.45%
2014-03-04 0 20.40 20.20 20.40 19.82 20.65 1,802,178 36,552,069 20.282 16.34 16.18 16.34 15.87 16.54 2,250,281 16.243 0.49%
2014-03-03 0 20.30 20.20 20.30 20.15 20.50 3,715,600 75,501,606 20.320 16.26 16.18 16.26 16.14 16.42 4,639,467 16.274 -1.46%
2014-02-28 0 20.60 20.40 20.60 20.00 20.65 6,969,500 141,076,795 20.242 16.50 16.34 16.50 16.02 16.54 8,702,434 16.211 2.49%
2014-02-27 0 20.10 20.05 20.20 19.74 20.20 4,591,274 92,063,389 20.052 16.10 16.06 16.18 15.81 16.18 5,732,873 16.059 1.82%
2014-02-26 0 19.74 19.72 19.74 19.52 19.90 4,049,500 79,866,954 19.723 15.81 15.79 15.81 15.63 15.94 5,056,390 15.795 1.75%
2014-02-25 0 19.40 19.32 19.42 19.10 19.54 5,194,453 99,973,759 19.246 15.54 15.47 15.55 15.30 15.65 6,486,030 15.414 1.15%
2014-02-24 0 19.18 19.08 19.20 18.72 19.22 6,749,050 128,146,971 18.987 15.36 15.28 15.38 14.99 15.39 8,427,171 15.206 0.74%
2014-02-21 0 19.04 19.04 19.06 18.64 19.26 7,617,809 144,469,984 18.965 15.25 15.25 15.26 14.93 15.42 9,511,943 15.188 1.60%
2014-02-20 0 18.74 18.70 18.78 18.62 19.32 4,128,962 78,446,314 18.999 15.01 14.98 15.04 14.91 15.47 5,155,610 15.216 -1.58%
2014-02-19 0 19.04 19.04 19.14 19.00 19.66 3,362,611 64,680,988 19.235 15.25 15.25 15.33 15.22 15.75 4,198,709 15.405 -1.35%
2014-02-18 0 19.30 19.26 19.30 19.14 19.38 2,367,700 45,625,748 19.270 15.46 15.42 15.46 15.33 15.52 2,956,418 15.433 0.31%
2014-02-17 0 19.24 19.22 19.24 19.22 19.70 2,982,927 57,993,294 19.442 15.41 15.39 15.41 15.39 15.78 3,724,618 15.570 0.10%
2014-02-14 0 19.22 19.20 19.22 19.18 19.80 3,722,113 71,756,075 19.278 15.39 15.38 15.39 15.36 15.86 4,647,599 15.439 -1.84%
2014-02-13 0 19.58 19.58 19.60 19.46 19.82 1,704,500 33,488,129 19.647 15.68 15.68 15.70 15.58 15.87 2,128,316 15.735 -1.21%
2014-02-12 0 19.82 19.82 19.84 19.54 19.98 2,901,700 57,273,304 19.738 15.87 15.87 15.89 15.65 16.00 3,623,195 15.807 1.54%
2014-02-11 0 19.52 19.48 19.50 19.40 19.74 1,946,848 38,134,566 19.588 15.63 15.60 15.62 15.54 15.81 2,430,923 15.687 -1.21%
2014-02-10 0 19.76 19.66 19.76 19.22 19.80 3,157,756 61,755,420 19.557 15.83 15.75 15.83 15.39 15.86 3,942,918 15.662 2.28%
2014-02-07 0 19.32 19.32 19.42 19.24 19.60 3,291,314 63,677,402 19.347 15.47 15.47 15.55 15.41 15.70 4,109,684 15.494 1.36%
2014-02-06 0 19.06 19.04 19.08 18.88 19.40 3,237,438 61,705,618 19.060 15.26 15.25 15.28 15.12 15.54 4,042,412 15.265 -0.21%
2014-02-05 0 19.10 19.00 19.10 18.94 19.48 3,322,207 63,610,460 19.147 15.30 15.22 15.30 15.17 15.60 4,148,259 15.334 1.38%
2014-02-04 0 18.84 18.84 18.94 18.76 20.15 9,433,575 182,581,177 19.354 15.09 15.09 15.17 15.02 16.14 11,779,191 15.500 -6.03%
2014-01-30 0 20.05 20.05 20.15 19.60 20.40 5,694,629 114,345,442 20.080 16.06 16.06 16.14 15.70 16.34 7,110,573 16.081 -1.72%
2014-01-29 0 20.40 20.35 20.40 19.36 20.60 7,177,840 145,208,916 20.230 16.34 16.30 16.34 15.50 16.50 8,962,577 16.202 4.83%
2014-01-28 0 19.46 19.40 19.46 18.88 19.50 4,927,571 94,695,337 19.217 15.58 15.54 15.58 15.12 15.62 6,152,789 15.391 3.07%
2014-01-27 0 18.88 18.88 18.90 18.28 19.44 11,781,180 220,075,180 18.680 15.12 15.12 15.14 14.64 15.57 14,710,517 14.960 -3.18%
2014-01-24 0 19.50 19.48 19.50 19.34 20.30 7,763,613 151,733,974 19.544 15.62 15.60 15.62 15.49 16.26 9,694,000 15.652 -2.50%
2014-01-23 0 20.00 19.98 20.00 19.88 21.15 6,211,000 125,036,105 20.131 16.02 16.00 16.02 15.92 16.94 7,755,337 16.123 -3.38%
2014-01-22 0 20.70 20.70 20.80 20.60 21.05 2,384,000 49,431,456 20.735 16.58 16.58 16.66 16.50 16.86 2,976,771 16.606 -0.24%
2014-01-21 0 20.75 20.65 20.80 20.20 20.90 3,701,593 75,936,138 20.514 16.62 16.54 16.66 16.18 16.74 4,621,977 16.429 1.22%
2014-01-20 0 20.50 20.50 20.55 20.45 21.15 3,224,000 66,424,342 20.603 16.42 16.42 16.46 16.38 16.94 4,025,633 16.500 -2.61%
2014-01-17 0 21.05 21.00 21.05 20.85 21.35 4,175,980 87,731,944 21.009 16.86 16.82 16.86 16.70 17.10 5,214,318 16.825 0.00%
2014-01-16 0 21.05 21.00 21.10 20.90 21.45 4,881,500 103,437,363 21.190 16.86 16.82 16.90 16.74 17.18 6,095,263 16.970 -1.64%
2014-01-15 0 21.40 21.35 21.40 21.15 21.65 3,737,101 79,807,551 21.355 17.14 17.10 17.14 16.94 17.34 4,666,314 17.103 -0.93%
2014-01-14 0 21.60 21.55 21.60 21.35 21.90 2,376,388 51,297,137 21.586 17.30 17.26 17.30 17.10 17.54 2,967,266 17.288 -1.82%
2014-01-13 0 22.00 21.95 22.05 21.35 22.15 3,406,250 74,703,445 21.931 17.62 17.58 17.66 17.10 17.74 4,253,199 17.564 0.69%
2014-01-10 0 21.85 21.80 21.90 21.35 22.00 2,032,619 44,013,595 21.654 17.50 17.46 17.54 17.10 17.62 2,538,020 17.342 -0.46%
2014-01-09 0 21.95 21.85 21.95 21.05 22.00 3,403,099 73,654,645 21.643 17.58 17.50 17.58 16.86 17.62 4,249,264 17.334 2.09%
2014-01-08 0 21.50 21.45 21.60 21.10 22.00 4,242,500 91,648,025 21.602 17.22 17.18 17.30 16.90 17.62 5,297,378 17.301 2.14%
2014-01-07 0 21.05 20.95 21.05 20.60 21.25 2,328,214 48,670,947 20.905 16.86 16.78 16.86 16.50 17.02 2,907,114 16.742 0.00%
2014-01-06 0 21.05 21.05 21.10 20.90 21.60 1,172,500 24,758,411 21.116 16.86 16.86 16.90 16.74 17.30 1,464,037 16.911 -1.17%
2014-01-03 0 21.30 21.25 21.35 21.10 21.65 1,311,500 27,893,188 21.268 17.06 17.02 17.10 16.90 17.34 1,637,599 17.033 -1.84%
2014-01-02 0 21.70 21.65 21.70 21.45 22.00 711,500 15,418,000 21.670 17.38 17.34 17.38 17.18 17.62 888,411 17.355 -1.36%
2013-12-31 0 22.00 21.90 22.05 21.30 22.05 1,541,000 33,574,955 21.788 17.62 17.54 17.66 17.06 17.66 1,924,163 17.449 2.56%
2013-12-30 0 21.45 21.45 21.50 21.10 21.80 1,356,000 29,097,312 21.458 17.18 17.18 17.22 16.90 17.46 1,693,163 17.185 0.47%
2013-12-27 0 21.35 21.25 21.35 21.10 21.80 2,314,000 49,275,213 21.294 17.10 17.02 17.10 16.90 17.46 2,889,366 17.054 0.47%
2013-12-24 0 21.25 21.20 21.25 20.55 21.40 1,015,937 21,478,279 21.141 17.02 16.98 17.02 16.46 17.14 1,268,545 16.931 3.41%
2013-12-23 0 20.55 20.55 20.60 20.45 21.20 922,000 19,102,535 20.719 16.46 16.46 16.50 16.38 16.98 1,151,251 16.593 -1.91%
2013-12-20 0 20.95 20.95 21.05 20.70 21.45 3,009,333 63,265,451 21.023 16.78 16.78 16.86 16.58 17.18 3,757,590 16.837 1.95%
2013-12-19 0 20.55 20.55 20.60 20.10 20.95 5,008,154 102,778,141 20.522 16.46 16.46 16.50 16.10 16.78 6,253,409 16.436 3.37%
2013-12-18 0 19.88 19.86 19.88 19.50 19.90 1,363,500 26,862,954 19.701 15.92 15.91 15.92 15.62 15.94 1,702,528 15.778 1.12%
2013-12-17 0 19.66 19.62 19.64 19.52 20.00 3,071,000 60,530,350 19.710 15.75 15.71 15.73 15.63 16.02 3,834,590 15.785 0.00%
2013-12-16 0 19.66 19.66 19.68 19.50 19.98 1,881,092 37,037,040 19.689 15.75 15.75 15.76 15.62 16.00 2,348,817 15.768 0.00%
2013-12-13 0 19.66 19.66 19.74 19.62 20.05 2,743,901 54,390,291 19.822 15.75 15.75 15.81 15.71 16.06 3,426,160 15.875 -1.95%
2013-12-12 0 20.05 19.96 20.10 19.92 20.70 1,773,708 35,664,863 20.108 16.06 15.99 16.10 15.95 16.58 2,214,732 16.103 -0.50%
2013-12-11 0 20.15 20.10 20.15 19.90 20.50 3,219,500 64,663,085 20.085 16.14 16.10 16.14 15.94 16.42 4,020,014 16.085 -0.74%
2013-12-10 0 20.30 20.25 20.30 20.25 20.60 1,844,295 37,588,501 20.381 16.26 16.22 16.26 16.22 16.50 2,302,871 16.322 -0.49%
2013-12-09 0 20.40 20.40 20.45 20.30 20.70 2,439,000 49,870,214 20.447 16.34 16.34 16.38 16.26 16.58 3,045,446 16.375 1.24%
2013-12-06 0 20.15 20.10 20.15 20.05 20.85 3,624,440 74,449,374 20.541 16.14 16.10 16.14 16.06 16.70 4,525,641 16.451 -2.66%
2013-12-05 0 20.70 20.70 20.80 20.55 20.85 1,816,000 37,645,675 20.730 16.58 16.58 16.66 16.46 16.70 2,267,540 16.602 0.73%
2013-12-04 0 20.55 20.50 20.55 20.40 21.10 2,456,600 51,079,302 20.793 16.46 16.42 16.46 16.34 16.90 3,067,422 16.652 -2.61%
2013-12-03 0 21.10 21.05 21.25 20.45 21.50 2,994,473 63,258,625 21.125 16.90 16.86 17.02 16.38 17.22 3,739,035 16.918 2.43%
2013-12-02 0 20.60 20.60 20.70 20.35 21.00 2,274,151 46,887,495 20.618 16.50 16.50 16.58 16.30 16.82 2,839,608 16.512 -1.20%
2013-11-29 0 20.85 20.75 20.90 20.65 21.10 1,748,000 36,401,812 20.825 16.70 16.62 16.74 16.54 16.90 2,182,632 16.678 -0.24%
2013-11-28 0 20.90 20.90 20.95 20.30 21.20 4,294,759 89,211,629 20.772 16.74 16.74 16.78 16.26 16.98 5,362,631 16.636 2.96%
2013-11-27 0 20.30 20.30 20.35 20.10 20.35 2,349,000 47,576,949 20.254 16.26 16.26 16.30 16.10 16.30 2,933,068 16.221 2.22%
2013-11-26 0 19.86 19.82 19.98 19.80 20.30 2,324,950 46,503,964 20.002 15.91 15.87 16.00 15.86 16.26 2,903,038 16.019 -1.44%
2013-11-25 0 20.15 20.10 20.15 19.86 20.25 2,275,000 45,590,036 20.040 16.14 16.10 16.14 15.91 16.22 2,840,668 16.049 0.75%
2013-11-22 0 20.00 19.98 20.00 19.88 20.55 2,434,014 48,977,872 20.122 16.02 16.00 16.02 15.92 16.46 3,039,221 16.115 -0.99%
2013-11-21 0 20.20 20.10 20.20 19.94 20.50 3,330,000 67,225,505 20.188 16.18 16.10 16.18 15.97 16.42 4,157,989 16.168 0.00%
2013-11-20 0 20.20 20.15 20.25 19.78 20.85 14,388,000 288,775,229 20.071 16.18 16.14 16.22 15.84 16.70 17,965,511 16.074 5.65%
2013-11-19 0 19.12 19.08 19.20 18.92 19.20 2,520,029 48,060,200 19.071 15.31 15.28 15.38 15.15 15.38 3,146,623 15.274 -0.31%
2013-11-18 0 19.18 19.16 19.20 19.00 19.48 5,040,500 96,645,299 19.174 15.36 15.34 15.38 15.22 15.60 6,293,797 15.356 0.63%
2013-11-15 0 19.06 19.04 19.06 18.94 19.30 1,265,100 24,109,180 19.057 15.26 15.25 15.26 15.17 15.46 1,579,661 15.262 0.11%
2013-11-14 0 19.04 19.04 19.08 18.70 19.10 1,404,222 26,627,088 18.962 15.25 15.25 15.28 14.98 15.30 1,753,375 15.186 1.71%
2013-11-13 0 18.72 18.72 18.74 18.62 19.10 2,441,000 45,866,380 18.790 14.99 14.99 15.01 14.91 15.30 3,047,944 15.048 -0.95%
2013-11-12 0 18.90 18.86 18.98 18.86 19.36 2,741,500 52,435,990 19.127 15.14 15.10 15.20 15.10 15.50 3,423,162 15.318 -0.32%
2013-11-11 0 18.96 18.94 18.98 18.64 19.14 3,594,500 67,842,600 18.874 15.18 15.17 15.20 14.93 15.33 4,488,256 15.116 0.64%
2013-11-08 0 18.84 18.82 18.96 18.62 19.50 5,103,390 96,810,048 18.970 15.09 15.07 15.18 14.91 15.62 6,372,325 15.192 -3.48%
2013-11-07 0 19.52 19.52 19.54 19.12 19.68 2,879,200 55,849,644 19.398 15.63 15.63 15.65 15.31 15.76 3,595,100 15.535 -0.51%
2013-11-06 0 19.62 19.60 19.64 19.22 19.68 4,952,708 96,435,598 19.471 15.71 15.70 15.73 15.39 15.76 6,184,176 15.594 2.40%
2013-11-05 0 19.16 19.14 19.20 19.02 19.28 2,023,375 38,678,305 19.116 15.34 15.33 15.38 15.23 15.44 2,526,478 15.309 0.31%
2013-11-04 0 19.10 19.12 19.14 19.02 19.40 1,409,500 26,982,905 19.144 15.30 15.31 15.33 15.23 15.54 1,759,966 15.331 0.32%
2013-11-01 0 19.04 19.02 19.06 18.98 19.58 4,298,910 81,985,740 19.071 15.25 15.23 15.26 15.20 15.68 5,367,814 15.274 -2.36%
2013-10-31 0 19.50 19.48 19.52 19.02 19.52 2,257,500 43,615,500 19.320 15.62 15.60 15.63 15.23 15.63 2,818,817 15.473 1.77%
2013-10-30 0 19.16 19.12 19.16 18.98 19.28 3,097,500 59,048,225 19.063 15.34 15.31 15.34 15.20 15.44 3,867,679 15.267 0.31%
2013-10-29 0 19.10 19.10 19.12 18.90 19.20 4,339,000 82,511,011 19.016 15.30 15.30 15.31 15.14 15.38 5,417,873 15.229 1.27%
2013-10-28 0 18.86 18.84 18.86 18.82 19.16 2,113,000 40,169,335 19.011 15.10 15.09 15.10 15.07 15.34 2,638,388 15.225 -1.15%
2013-10-25 0 19.08 19.02 19.08 19.00 19.22 2,781,499 53,037,508 19.068 15.28 15.23 15.28 15.22 15.39 3,473,106 15.271 0.21%
2013-10-24 0 19.04 19.08 19.12 19.02 19.60 5,159,000 99,266,207 19.241 15.25 15.28 15.31 15.23 15.70 6,441,762 15.410 0.00%
2013-10-23 0 19.04 19.04 19.06 18.68 19.16 12,100,000 229,907,254 19.001 15.25 15.25 15.26 14.96 15.34 15,108,610 15.217 3.48%
2013-10-22 0 18.40 18.36 18.40 18.16 18.78 13,518,557 248,852,026 18.408 14.74 14.70 14.74 14.54 15.04 16,879,885 14.743 -2.23%
2013-10-21 0 18.82 18.80 18.82 18.76 19.40 9,590,383 183,567,742 19.141 15.07 15.06 15.07 15.02 15.54 11,974,988 15.329 -3.09%
2013-10-18 0 19.42 19.40 19.44 19.36 19.76 4,696,136 91,751,522 19.538 15.55 15.54 15.57 15.50 15.83 5,863,809 15.647 -0.82%
2013-10-17 0 19.58 19.52 19.58 19.38 19.78 7,110,000 138,727,905 19.512 15.68 15.63 15.68 15.52 15.84 8,877,869 15.626 -1.81%
2013-10-16 0 19.94 19.92 19.96 19.86 20.45 3,021,105 60,405,963 19.995 15.97 15.95 15.99 15.91 16.38 3,772,289 16.013 -2.97%
2013-10-15 0 20.55 20.50 20.55 19.82 20.55 3,337,357 67,527,440 20.234 16.46 16.42 16.46 15.87 16.46 4,167,176 16.205 4.00%
2013-10-11 0 19.76 19.74 19.78 19.60 19.84 3,566,229 70,002,145 19.629 15.83 15.81 15.84 15.70 15.89 4,452,956 15.720 1.13%
2013-10-10 0 19.54 19.56 19.58 19.22 19.60 2,096,183 40,632,355 19.384 15.65 15.66 15.68 15.39 15.70 2,617,389 15.524 0.72%
2013-10-09 0 19.40 19.34 19.40 19.18 19.68 3,837,000 74,049,475 19.299 15.54 15.49 15.54 15.36 15.76 4,791,053 15.456 -2.51%
2013-10-08 0 19.90 19.88 19.90 19.60 19.92 3,177,385 62,744,277 19.747 15.94 15.92 15.94 15.70 15.95 3,967,427 15.815 -0.20%
2013-10-07 0 19.94 19.90 19.94 19.84 20.35 1,885,103 37,640,131 19.967 15.97 15.94 15.97 15.89 16.30 2,353,825 15.991 -2.01%
2013-10-04 0 20.35 20.25 20.30 20.05 20.50 1,251,100 25,474,048 20.361 16.30 16.22 16.26 16.06 16.42 1,562,180 16.307 0.25%
2013-10-03 0 20.30 20.30 20.35 20.10 20.80 3,332,500 67,781,797 20.340 16.26 16.26 16.30 16.10 16.66 4,161,111 16.289 1.50%
2013-10-02 0 20.00 20.00 20.10 19.94 20.55 5,421,289 109,469,906 20.193 16.02 16.02 16.10 15.97 16.46 6,769,268 16.172 -0.99%
2013-09-30 0 20.20 20.20 20.35 20.00 20.35 6,912,000 139,948,170 20.247 16.18 16.18 16.30 16.02 16.30 8,630,637 16.215 -0.25%
2013-09-27 0 20.25 20.20 20.30 20.15 20.60 2,647,848 53,719,828 20.288 16.22 16.18 16.26 16.14 16.50 3,306,223 16.248 0.25%
2013-09-26 0 20.20 20.00 20.25 19.84 20.30 3,724,500 74,677,185 20.050 16.18 16.02 16.22 15.89 16.26 4,650,580 16.058 0.00%
2013-09-25 0 20.20 20.20 20.35 20.20 20.70 2,834,675 57,528,678 20.295 16.18 16.18 16.30 16.18 16.58 3,539,504 16.253 0.00%
2013-09-24 0 20.20 20.20 20.25 19.90 20.45 4,382,885 88,709,982 20.240 16.18 16.18 16.22 15.94 16.38 5,472,669 16.210 -1.46%
2013-09-23 0 20.50 20.50 20.60 20.30 21.00 3,301,000 68,047,833 20.614 16.42 16.42 16.50 16.26 16.82 4,121,779 16.509 0.00%
2013-09-19 0 20.50 20.35 20.45 20.25 21.00 5,266,000 108,441,461 20.593 16.42 16.30 16.38 16.22 16.82 6,575,367 16.492 1.99%
2013-09-18 0 20.10 20.10 20.25 19.88 20.25 5,893,404 118,286,558 20.071 16.10 16.10 16.22 15.92 16.22 7,358,772 16.074 -0.74%
2013-09-17 0 20.25 20.20 20.30 20.00 20.35 8,348,000 168,826,701 20.224 16.22 16.18 16.26 16.02 16.30 10,423,692 16.196 1.25%
2013-09-16 0 20.00 20.00 20.05 19.44 20.45 11,735,967 234,513,764 19.982 16.02 16.02 16.06 15.57 16.38 14,654,062 16.003 3.31%
2013-09-13 0 19.36 19.38 19.40 18.74 19.42 8,318,182 158,425,594 19.046 15.50 15.52 15.54 15.01 15.55 10,386,460 15.253 3.42%
2013-09-12 0 18.72 18.70 18.76 18.58 18.84 10,709,202 200,256,642 18.699 14.99 14.98 15.02 14.88 15.09 13,371,996 14.976 0.43%
2013-09-11 0 18.64 18.64 18.66 18.64 19.02 5,280,971 99,034,693 18.753 14.93 14.93 14.94 14.93 15.23 6,594,060 15.019 -2.00%
2013-09-10 0 19.02 19.00 19.02 18.86 19.18 4,524,500 85,877,150 18.980 15.23 15.22 15.23 15.10 15.36 5,649,496 15.201 1.06%
2013-09-09 0 18.92 18.90 18.92 18.74 19.16 4,770,000 89,980,768 18.864 15.07 15.06 15.07 14.93 15.26 5,987,686 15.028 0.96%
2013-09-06 0 18.74 18.74 18.76 18.70 19.00 4,457,272 83,701,301 18.779 14.93 14.93 14.94 14.90 15.14 5,595,125 14.960 -0.85%
2013-09-05 0 18.90 18.90 18.92 18.56 19.18 5,248,324 99,068,281 18.876 15.06 15.06 15.07 14.79 15.28 6,588,117 15.037 0.32%
2013-09-04 0 18.84 18.80 18.82 18.78 19.50 4,956,809 94,415,644 19.048 15.01 14.98 14.99 14.96 15.53 6,222,184 15.174 -4.37%
2013-09-03 0 19.70 19.68 19.72 19.40 19.90 4,203,500 82,613,920 19.654 15.69 15.68 15.71 15.45 15.85 5,276,570 15.657 1.55%
2013-09-02 0 19.40 19.42 19.44 18.94 19.48 7,542,178 144,787,216 19.197 15.45 15.47 15.49 15.09 15.52 9,467,546 15.293 1.89%
2013-08-30 0 19.04 19.00 19.02 18.62 19.06 4,802,000 90,550,007 18.857 15.17 15.14 15.15 14.83 15.18 6,027,855 15.022 1.71%
2013-08-29 0 18.72 18.72 18.74 18.18 19.08 9,889,400 184,843,635 18.691 14.91 14.91 14.93 14.48 15.20 12,413,967 14.890 2.74%
2013-08-28 0 18.22 18.14 18.24 17.70 18.24 3,590,500 64,628,197 18.000 14.51 14.45 14.53 14.10 14.53 4,507,083 14.339 0.55%
2013-08-27 0 18.12 18.06 18.10 17.80 18.20 5,075,701 91,298,304 17.987 14.44 14.39 14.42 14.18 14.50 6,371,427 14.329 0.22%
2013-08-26 0 18.08 18.06 18.10 18.04 18.68 6,427,270 117,493,425 18.280 14.40 14.39 14.42 14.37 14.88 8,068,024 14.563 -2.69%
2013-08-23 0 18.58 18.52 18.58 17.96 18.64 9,428,500 172,704,541 18.317 14.80 14.75 14.80 14.31 14.85 11,835,409 14.592 4.62%
2013-08-22 0 17.76 17.72 17.74 17.68 18.18 13,641,044 244,127,741 17.897 14.15 14.12 14.13 14.08 14.48 17,123,331 14.257 -2.42%
2013-08-21 0 18.20 18.18 18.20 17.60 18.42 9,918,470 177,908,580 17.937 14.50 14.48 14.50 14.02 14.67 12,450,458 14.289 1.00%
2013-08-20 0 18.02 18.00 18.02 17.80 18.48 5,528,900 100,299,488 18.141 14.36 14.34 14.36 14.18 14.72 6,940,318 14.452 -0.88%
2013-08-19 0 18.18 18.18 18.20 17.90 18.26 3,026,400 54,922,012 18.148 14.48 14.48 14.50 14.26 14.55 3,798,980 14.457 1.79%
2013-08-16 0 17.86 17.78 17.88 17.46 18.00 7,215,099 128,616,746 17.826 14.23 14.16 14.24 13.91 14.34 9,056,970 14.201 -0.67%
2013-08-15 0 17.98 18.00 18.02 17.88 18.80 11,763,378 214,726,792 18.254 14.32 14.34 14.36 14.24 14.98 14,766,335 14.542 -3.95%
2013-08-13 0 18.72 18.70 18.76 18.70 18.88 2,929,223 54,964,721 18.764 14.91 14.90 14.94 14.90 15.04 3,676,995 14.948 -0.32%
2013-08-12 0 18.78 18.76 18.78 18.56 18.82 2,203,500 41,206,140 18.700 14.96 14.94 14.96 14.79 14.99 2,766,010 14.897 -0.63%
2013-08-09 0 18.90 18.90 18.92 18.82 19.16 2,004,415 37,916,167 18.916 15.06 15.06 15.07 14.99 15.26 2,516,102 15.069 0.53%
2013-08-08 0 18.80 18.76 18.82 18.72 19.10 2,491,500 46,912,510 18.829 14.98 14.94 14.99 14.91 15.22 3,127,530 15.000 0.64%
2013-08-07 0 18.68 18.68 18.74 18.68 18.98 2,186,417 41,129,669 18.811 14.88 14.88 14.93 14.88 15.12 2,744,566 14.986 -1.68%
2013-08-06 0 19.00 18.98 19.00 18.96 19.36 2,158,254 41,374,258 19.170 15.14 15.12 15.14 15.10 15.42 2,709,213 15.272 -2.66%
2013-08-05 0 19.52 19.40 19.54 19.30 19.60 1,789,230 34,804,286 19.452 15.55 15.45 15.57 15.38 15.61 2,245,985 15.496 0.51%
2013-08-02 0 19.42 19.36 19.38 19.00 19.64 6,618,630 128,219,997 19.373 15.47 15.42 15.44 15.14 15.65 8,308,235 15.433 3.30%
2013-08-01 0 18.80 18.80 18.82 18.54 19.00 3,224,227 60,385,317 18.729 14.98 14.98 14.99 14.77 15.14 4,047,308 14.920 -0.95%
2013-07-31 0 18.98 18.92 18.96 18.80 19.10 2,723,500 51,683,591 18.977 15.12 15.07 15.10 14.98 15.22 3,418,755 15.118 0.85%
2013-07-30 0 18.82 18.82 18.84 18.62 19.22 3,584,925 67,727,219 18.892 14.99 14.99 15.01 14.83 15.31 4,500,085 15.050 -1.36%
2013-07-29 0 19.08 19.06 19.08 18.54 19.10 4,223,896 80,272,291 19.004 15.20 15.18 15.20 14.77 15.22 5,302,173 15.140 3.14%
2013-07-26 0 18.50 18.48 18.50 18.36 19.00 6,467,594 120,566,869 18.642 14.74 14.72 14.74 14.63 15.14 8,118,642 14.851 -2.12%
2013-07-25 0 18.90 18.88 18.92 18.80 19.30 5,962,000 112,917,103 18.939 15.06 15.04 15.07 14.98 15.38 7,483,980 15.088 -2.07%
2013-07-24 0 19.30 19.22 19.30 19.18 19.54 3,583,500 69,207,437 19.313 15.38 15.31 15.38 15.28 15.57 4,498,296 15.385 0.00%
2013-07-23 0 19.30 19.30 19.32 19.04 20.00 7,042,000 135,943,530 19.305 15.38 15.38 15.39 15.17 15.93 8,839,683 15.379 -2.92%
2013-07-22 0 19.88 19.80 19.90 19.30 19.90 2,685,500 52,909,285 19.702 15.84 15.77 15.85 15.38 15.85 3,371,055 15.695 3.87%
2013-07-19 0 19.14 19.14 19.16 18.68 19.34 4,537,327 86,646,756 19.096 15.25 15.25 15.26 14.88 15.41 5,695,616 15.213 3.12%
2013-07-18 0 18.56 18.56 18.58 18.52 19.48 8,836,218 166,271,255 18.817 14.79 14.79 14.80 14.75 15.52 11,091,929 14.990 -5.02%
2013-07-17 0 19.54 19.50 19.52 19.32 20.00 3,568,300 70,051,325 19.632 15.57 15.53 15.55 15.39 15.93 4,479,216 15.639 -3.27%
2013-07-16 0 20.20 20.10 20.25 19.70 20.35 3,910,113 78,164,531 19.990 16.09 16.01 16.13 15.69 16.21 4,908,287 15.925 -0.74%
2013-07-15 0 20.35 20.35 20.45 20.00 20.50 2,015,113 40,963,885 20.328 16.21 16.21 16.29 15.93 16.33 2,529,531 16.194 1.50%
2013-07-12 0 20.05 20.00 20.05 19.56 20.15 3,478,280 69,325,850 19.931 15.97 15.93 15.97 15.58 16.05 4,366,216 15.878 2.30%
2013-07-11 0 19.60 19.60 19.66 19.20 19.68 2,931,405 57,150,833 19.496 15.61 15.61 15.66 15.30 15.68 3,679,734 15.531 3.16%
2013-07-10 0 19.00 18.90 19.04 18.80 19.28 3,554,790 67,533,229 18.998 15.14 15.06 15.17 14.98 15.36 4,462,257 15.134 0.74%
2013-07-09 0 18.86 18.84 18.86 18.70 19.38 5,375,115 101,921,619 18.962 15.02 15.01 15.02 14.90 15.44 6,747,275 15.106 -0.21%
2013-07-08 0 18.90 18.88 18.90 18.40 19.02 3,816,000 71,582,793 18.759 15.06 15.04 15.06 14.66 15.15 4,790,149 14.944 2.61%
2013-07-05 0 18.42 18.40 18.50 18.20 18.64 3,929,801 72,544,478 18.460 14.67 14.66 14.74 14.50 14.85 4,933,001 14.706 1.77%
2013-07-04 0 18.10 18.16 18.18 18.02 18.48 2,434,000 44,454,722 18.264 14.42 14.47 14.48 14.36 14.72 3,055,352 14.550 -0.88%
2013-07-03 0 18.26 18.18 18.22 17.98 19.08 2,262,634 41,335,350 18.269 14.55 14.48 14.51 14.32 15.20 2,840,239 14.553 -3.79%
2013-07-02 0 18.98 18.88 18.98 18.40 19.14 5,288,607 99,428,690 18.801 15.12 15.04 15.12 14.66 15.25 6,638,683 14.977 2.26%
2013-06-28 0 18.56 18.32 18.64 18.06 18.64 7,622,770 139,999,671 18.366 14.79 14.59 14.85 14.39 14.85 9,568,712 14.631 3.11%
2013-06-27 0 18.00 18.00 18.12 17.80 18.28 4,971,757 89,887,267 18.080 14.34 14.34 14.44 14.18 14.56 6,240,948 14.403 0.45%
2013-06-26 0 17.92 17.84 17.96 17.56 18.00 6,911,808 123,097,043 17.810 14.28 14.21 14.31 13.99 14.34 8,676,255 14.188 2.99%
2013-06-25 0 17.40 17.36 17.44 16.20 17.70 8,375,647 142,609,831 17.027 13.86 13.83 13.89 12.91 14.10 10,513,783 13.564 1.40%
2013-06-24 0 17.16 17.02 17.18 16.90 18.22 7,958,622 137,427,545 17.268 13.67 13.56 13.69 13.46 14.51 9,990,300 13.756 -5.82%
2013-06-21 0 18.22 18.22 18.24 17.32 18.24 10,877,115 192,550,587 17.702 14.51 14.51 14.53 13.80 14.53 13,653,826 14.102 -1.09%
2013-06-20 0 18.42 18.38 18.46 17.76 18.80 8,757,700 161,448,714 18.435 14.67 14.64 14.71 14.15 14.98 10,993,367 14.686 -4.86%
2013-06-19 0 19.36 19.30 19.34 19.20 19.86 2,784,100 53,962,380 19.382 15.42 15.38 15.41 15.30 15.82 3,494,825 15.441 -1.93%
2013-06-18 0 19.74 19.70 19.76 18.90 19.76 4,131,315 79,790,645 19.314 15.73 15.69 15.74 15.06 15.74 5,185,958 15.386 4.44%
2013-06-17 0 18.90 18.88 18.90 18.36 18.90 3,920,633 73,050,551 18.632 15.06 15.04 15.06 14.63 15.06 4,921,493 14.843 1.61%
2013-06-14 0 18.60 18.56 18.66 18.34 18.94 4,530,000 84,077,217 18.560 14.82 14.79 14.87 14.61 15.09 5,686,419 14.786 2.20%
2013-06-13 0 18.20 18.18 18.20 17.52 18.50 9,328,978 168,005,771 18.009 14.50 14.48 14.50 13.96 14.74 11,710,481 14.347 -2.67%
2013-06-11 0 18.70 18.72 18.76 18.68 19.66 4,692,655 89,572,534 19.088 14.90 14.91 14.94 14.88 15.66 5,890,597 15.206 -5.27%
2013-06-10 0 19.74 19.72 19.78 19.60 20.30 2,376,500 47,366,605 19.931 15.73 15.71 15.76 15.61 16.17 2,983,173 15.878 -0.90%
2013-06-07 0 19.92 19.80 19.92 19.50 19.94 3,117,500 61,564,010 19.748 15.87 15.77 15.87 15.53 15.88 3,913,336 15.732 2.57%
2013-06-06 0 19.42 19.36 19.46 18.88 19.78 7,402,000 142,400,187 19.238 15.47 15.42 15.50 15.04 15.76 9,291,583 15.326 -2.31%
2013-06-05 0 19.88 19.84 19.92 19.66 20.80 6,368,831 127,707,848 20.052 15.84 15.81 15.87 15.66 16.57 7,994,667 15.974 -4.88%
2013-06-04 0 20.90 20.80 20.95 20.35 21.00 5,515,500 114,615,356 20.781 16.65 16.57 16.69 16.21 16.73 6,923,498 16.555 2.96%
2013-06-03 0 20.30 20.25 20.35 19.74 20.70 4,440,555 90,222,337 20.318 16.17 16.13 16.21 15.73 16.49 5,574,140 16.186 0.74%
2013-05-31 0 20.15 19.74 20.20 19.60 20.30 5,509,424 109,578,983 19.889 16.05 15.73 16.09 15.61 16.17 6,915,870 15.845 2.39%
2013-05-30 0 19.68 19.74 19.78 19.52 20.05 2,934,080 57,905,416 19.735 15.68 15.73 15.76 15.55 15.97 3,683,092 15.722 -3.05%
2013-05-29 0 20.30 20.20 20.25 20.10 20.45 3,529,023 71,459,304 20.249 16.17 16.09 16.13 16.01 16.29 4,429,912 16.131 0.74%
2013-05-28 0 20.15 20.15 20.20 19.60 20.20 3,392,460 67,997,574 20.044 16.05 16.05 16.09 15.61 16.09 4,258,488 15.968 0.29%
2013-05-27 0 20.20 20.15 20.20 19.40 20.30 3,965,902 79,096,548 19.944 16.01 15.97 16.01 15.37 16.09 5,004,953 15.804 2.85%
2013-05-24 0 19.64 19.64 19.68 19.10 19.66 3,305,070 64,212,683 19.429 15.56 15.56 15.59 15.13 15.58 4,170,986 15.395 1.87%
2013-05-23 0 19.28 19.26 19.32 18.66 19.48 8,823,599 167,958,855 19.035 15.28 15.26 15.31 14.79 15.44 11,135,348 15.083 -0.52%
2013-05-22 0 19.38 19.32 19.36 19.20 20.65 7,216,000 142,403,285 19.734 15.36 15.31 15.34 15.21 16.36 9,106,565 15.637 -1.22%
2013-05-21 0 19.62 19.56 19.58 19.54 19.90 5,311,500 105,012,867 19.771 15.55 15.50 15.52 15.48 15.77 6,703,093 15.666 -3.11%
2013-05-20 0 20.25 20.25 20.30 19.62 20.45 9,268,110 186,833,916 20.159 16.05 16.05 16.09 15.55 16.20 11,696,320 15.974 4.17%
2013-05-16 0 19.44 19.44 19.46 18.94 19.54 2,832,501 54,828,541 19.357 15.40 15.40 15.42 15.01 15.48 3,574,605 15.338 1.46%
2013-05-15 0 19.16 19.12 19.20 18.60 19.50 4,944,210 94,765,411 19.167 15.18 15.15 15.21 14.74 15.45 6,239,574 15.188 0.42%
2013-05-14 0 19.08 19.04 19.10 18.98 19.60 2,423,026 46,358,714 19.133 15.12 15.09 15.13 15.04 15.53 3,057,850 15.161 -1.55%
2013-05-13 0 19.38 19.34 19.40 19.26 19.58 3,373,664 65,561,675 19.433 15.36 15.32 15.37 15.26 15.52 4,257,551 15.399 1.47%
2013-05-10 0 19.10 19.08 19.10 18.80 19.12 3,667,000 69,387,824 18.922 15.13 15.12 15.13 14.90 15.15 4,627,740 14.994 2.03%
2013-05-09 0 18.72 18.70 18.78 18.68 19.06 5,646,372 106,334,349 18.832 14.83 14.82 14.88 14.80 15.10 7,125,700 14.923 -1.78%
2013-05-08 0 19.06 19.04 19.08 18.80 19.56 7,701,669 146,985,326 19.085 15.10 15.09 15.12 14.90 15.50 9,719,477 15.123 -2.56%
2013-05-07 0 19.56 19.52 19.66 19.14 19.86 6,262,000 122,272,240 19.526 15.50 15.47 15.58 15.17 15.74 7,902,620 15.472 -1.31%
2013-05-06 0 19.82 19.80 19.86 19.38 20.15 4,819,000 95,509,687 19.819 15.71 15.69 15.74 15.36 15.97 6,081,560 15.705 4.65%
2013-05-03 0 18.94 18.92 18.94 18.22 18.94 3,941,189 73,659,060 18.690 15.01 14.99 15.01 14.44 15.01 4,973,766 14.810 3.27%
2013-05-02 0 18.34 18.36 18.44 18.24 18.62 2,584,850 47,486,885 18.371 14.53 14.55 14.61 14.45 14.75 3,262,071 14.557 -1.08%
2013-04-30 0 18.54 18.52 18.54 18.24 18.68 5,272,116 97,485,221 18.491 14.69 14.68 14.69 14.45 14.80 6,653,390 14.652 1.76%
2013-04-29 0 18.22 18.22 18.24 17.96 18.50 4,569,500 83,184,105 18.204 14.44 14.44 14.45 14.23 14.66 5,766,692 14.425 -1.41%
2013-04-26 0 18.48 18.46 18.54 18.04 18.58 5,443,500 100,346,020 18.434 14.64 14.63 14.69 14.29 14.72 6,869,676 14.607 1.99%
2013-04-25 0 18.12 18.12 18.16 18.02 18.54 5,155,016 94,140,018 18.262 14.36 14.36 14.39 14.28 14.69 6,505,611 14.471 -2.79%
2013-04-24 0 18.64 18.58 18.66 18.24 18.66 11,143,019 204,838,985 18.383 14.77 14.72 14.79 14.45 14.79 14,062,448 14.566 2.53%
2013-04-23 0 18.18 18.10 18.20 17.84 18.46 5,649,509 102,002,700 18.055 14.41 14.34 14.42 14.14 14.63 7,129,659 14.307 0.22%
2013-04-22 0 18.14 18.12 18.16 17.82 18.26 5,782,000 104,272,019 18.034 14.37 14.36 14.39 14.12 14.47 7,296,862 14.290 2.49%
2013-04-19 0 17.70 17.70 17.72 17.58 18.20 2,555,000 45,630,999 17.859 14.03 14.03 14.04 13.93 14.42 3,224,400 14.152 -1.12%
2013-04-18 0 17.90 17.88 17.92 17.80 18.10 4,772,000 85,550,885 17.928 14.18 14.17 14.20 14.10 14.34 6,022,246 14.206 -1.86%
2013-04-17 0 18.24 18.24 18.26 18.16 18.50 2,885,119 52,652,523 18.250 14.45 14.45 14.47 14.39 14.66 3,641,009 14.461 0.00%
2013-04-16 0 18.24 18.20 18.24 17.32 18.48 5,838,999 104,570,697 17.909 14.45 14.42 14.45 13.72 14.64 7,368,795 14.191 0.77%
2013-04-15 0 18.10 18.10 18.12 17.92 18.88 4,308,553 78,243,044 18.160 14.34 14.34 14.36 14.20 14.96 5,437,377 14.390 -3.31%
2013-04-12 0 18.72 18.70 18.72 18.60 19.00 3,478,344 65,332,904 18.783 14.83 14.82 14.83 14.74 15.06 4,389,657 14.883 -0.74%
2013-04-11 0 18.86 18.80 18.86 18.68 19.10 4,187,500 78,988,695 18.863 14.94 14.90 14.94 14.80 15.13 5,284,609 14.947 2.06%
2013-04-10 0 18.48 18.44 18.48 18.30 18.96 2,484,669 46,101,062 18.554 14.64 14.61 14.64 14.50 15.02 3,135,643 14.702 -1.39%
2013-04-09 0 18.74 18.72 18.74 18.00 18.78 3,593,000 66,553,540 18.523 14.85 14.83 14.85 14.26 14.88 4,534,352 14.678 5.52%
2013-04-08 0 17.76 17.76 17.78 17.56 18.00 7,432,000 132,180,580 17.785 14.07 14.07 14.09 13.91 14.26 9,379,156 14.093 -1.55%
2013-04-05 0 18.04 18.00 18.06 17.94 18.72 6,195,000 112,382,760 18.141 14.29 14.26 14.31 14.22 14.83 7,818,066 14.375 -3.84%
2013-04-03 0 18.76 18.70 18.78 18.30 19.18 5,960,500 111,534,251 18.712 14.87 14.82 14.88 14.50 15.20 7,522,128 14.827 -0.42%
2013-04-02 0 18.84 18.84 18.86 18.38 18.88 6,365,412 118,514,694 18.619 14.93 14.93 14.94 14.56 14.96 8,033,126 14.753 -0.32%
2013-03-28 0 18.90 18.90 18.94 18.68 19.20 5,243,478 98,958,857 18.873 14.98 14.98 15.01 14.80 15.21 6,617,249 14.955 -1.66%
2013-03-27 0 19.22 19.10 19.12 18.84 19.60 9,330,950 179,772,224 19.266 15.23 15.13 15.15 14.93 15.53 11,775,623 15.266 2.78%
2013-03-26 0 18.70 18.68 18.70 18.50 19.18 11,951,356 226,149,036 18.922 14.82 14.80 14.82 14.66 15.20 15,082,566 14.994 2.19%
2013-03-25 0 18.30 18.20 18.32 18.18 18.76 27,574,094 509,037,969 18.461 14.50 14.42 14.52 14.41 14.87 34,798,402 14.628 -0.65%
2013-03-22 0 18.42 18.34 18.40 17.42 18.62 14,069,000 255,216,832 18.140 14.60 14.53 14.58 13.80 14.75 17,755,024 14.374 4.07%
2013-03-21 0 17.70 17.66 17.70 17.32 17.90 4,926,555 86,463,472 17.550 14.03 13.99 14.03 13.72 14.18 6,217,294 13.907 0.45%
2013-03-20 0 17.62 17.60 17.62 17.08 17.82 9,691,500 170,295,792 17.572 13.96 13.95 13.96 13.53 14.12 12,230,636 13.924 2.20%
2013-03-19 0 17.24 17.22 17.30 17.14 17.82 8,642,690 150,831,647 17.452 13.66 13.65 13.71 13.58 14.12 10,907,042 13.829 0.58%
2013-03-18 0 17.14 17.12 17.20 16.98 17.90 9,591,764 169,166,548 17.637 13.58 13.57 13.63 13.45 14.18 12,104,770 13.975 -5.30%
2013-03-15 0 18.10 17.92 18.08 17.46 18.40 6,991,258 126,514,572 18.096 14.34 14.20 14.33 13.84 14.58 8,822,941 14.339 2.84%
2013-03-14 0 17.60 17.60 17.62 16.86 17.62 4,265,344 73,563,186 17.247 13.95 13.95 13.96 13.36 13.96 5,382,848 13.666 3.04%
2013-03-13 0 17.08 17.00 17.08 16.64 17.60 5,044,000 85,611,064 16.973 13.53 13.47 13.53 13.19 13.95 6,365,509 13.449 -1.50%
2013-03-12 0 17.34 17.32 17.40 17.24 17.84 6,338,603 110,901,643 17.496 13.74 13.72 13.79 13.66 14.14 7,999,293 13.864 0.70%
2013-03-11 0 17.22 17.14 17.22 17.00 17.44 3,737,500 64,261,660 17.194 13.65 13.58 13.65 13.47 13.82 4,716,711 13.624 1.89%
2013-03-08 0 16.90 16.88 16.90 16.50 17.00 1,928,832 32,604,177 16.904 13.39 13.38 13.39 13.07 13.47 2,434,179 13.394 0.60%
2013-03-07 0 16.80 16.68 16.80 16.60 17.34 4,559,758 77,134,521 16.916 13.31 13.22 13.31 13.15 13.74 5,754,397 13.404 -3.67%
2013-03-06 0 17.44 17.36 17.40 16.72 17.58 9,709,660 165,980,948 17.094 13.82 13.76 13.79 13.25 13.93 12,253,554 13.546 4.56%
2013-03-05 0 16.68 16.64 16.68 15.90 16.72 10,539,876 173,087,157 16.422 13.22 13.19 13.22 12.60 13.25 13,301,283 13.013 5.97%
2013-03-04 0 15.74 15.70 15.76 15.58 15.92 1,646,149 25,961,947 15.771 12.47 12.44 12.49 12.35 12.61 2,077,434 12.497 -0.25%
2013-03-01 0 15.78 15.74 15.80 15.48 15.82 3,909,200 61,164,564 15.646 12.50 12.47 12.52 12.27 12.54 4,933,396 12.398 2.07%
2013-02-28 0 15.46 15.38 15.48 15.22 16.00 10,014,507 154,700,718 15.448 12.25 12.19 12.27 12.06 12.68 12,638,270 12.241 -1.28%
2013-02-27 0 15.66 15.64 15.70 15.20 15.74 9,814,500 151,469,500 15.433 12.41 12.39 12.44 12.04 12.47 12,385,862 12.229 5.81%
2013-02-26 0 14.80 14.80 14.86 14.70 15.46 8,698,800 131,484,603 15.115 11.73 11.73 11.77 11.65 12.25 10,977,852 11.977 -5.25%
2013-02-25 0 15.62 15.62 15.68 15.46 15.72 1,687,550 26,350,943 15.615 12.38 12.38 12.42 12.25 12.46 2,129,682 12.373 0.51%
2013-02-22 0 15.54 15.52 15.58 15.38 15.74 5,045,000 78,265,883 15.514 12.31 12.30 12.35 12.19 12.47 6,366,771 12.293 0.00%
2013-02-21 0 15.54 15.48 15.54 15.36 15.80 4,654,330 72,471,234 15.571 12.31 12.27 12.31 12.17 12.52 5,873,747 12.338 -2.39%
2013-02-20 0 15.92 15.92 15.94 15.78 16.20 3,146,877 50,219,617 15.959 12.61 12.61 12.63 12.50 12.84 3,971,347 12.645 -0.87%
2013-02-19 0 16.06 16.06 16.08 15.70 16.16 3,649,010 58,508,674 16.034 12.73 12.73 12.74 12.44 12.81 4,605,037 12.705 2.42%
2013-02-18 0 15.68 15.62 15.72 15.62 15.92 889,451 13,962,748 15.698 12.42 12.38 12.46 12.38 12.61 1,122,484 12.439 -0.51%
2013-02-15 0 15.76 15.72 15.78 15.58 15.86 2,072,500 32,577,245 15.719 12.49 12.46 12.50 12.35 12.57 2,615,487 12.456 -0.38%
2013-02-14 0 15.82 15.82 15.84 15.46 15.86 3,616,499 57,089,712 15.786 12.54 12.54 12.55 12.25 12.57 4,564,008 12.509 2.06%
2013-02-08 0 15.50 15.48 15.50 15.24 15.70 5,564,000 86,267,460 15.505 12.28 12.27 12.28 12.08 12.44 7,021,747 12.286 -0.39%
2013-02-07 0 15.56 15.50 15.56 15.20 15.56 1,821,916 28,105,942 15.427 12.33 12.28 12.33 12.04 12.33 2,299,251 12.224 0.39%
2013-02-06 0 15.50 15.44 15.50 15.32 15.72 2,281,165 35,310,682 15.479 12.28 12.23 12.28 12.14 12.46 2,878,822 12.266 0.00%
2013-02-05 0 15.50 15.40 15.54 15.18 15.70 5,267,918 81,947,617 15.556 12.28 12.20 12.31 12.03 12.44 6,648,092 12.326 -2.27%
2013-02-04 0 15.86 15.84 15.88 15.32 16.04 5,258,474 82,749,007 15.736 12.57 12.55 12.58 12.14 12.71 6,636,174 12.469 4.20%
2013-02-01 0 15.22 15.18 15.20 15.00 15.66 5,656,000 85,982,265 15.202 12.06 12.03 12.04 11.89 12.41 7,137,850 12.046 -3.06%
2013-01-31 0 15.70 15.72 15.74 15.62 15.84 2,496,500 39,123,355 15.671 12.44 12.46 12.47 12.38 12.55 3,150,573 12.418 -0.63%
2013-01-30 0 15.80 15.74 15.84 15.70 16.06 2,439,725 38,501,312 15.781 12.52 12.47 12.55 12.44 12.73 3,078,924 12.505 -0.75%
2013-01-29 0 15.92 15.94 15.96 15.60 16.00 1,941,003 30,813,358 15.875 12.61 12.63 12.65 12.36 12.68 2,449,538 12.579 0.25%
2013-01-28 0 15.88 15.88 15.92 15.72 16.10 2,269,500 36,022,220 15.872 12.58 12.58 12.61 12.46 12.76 2,864,100 12.577 0.89%
2013-01-25 0 15.74 15.70 15.80 15.64 16.16 5,281,500 83,835,345 15.873 12.47 12.44 12.52 12.39 12.81 6,665,233 12.578 1.29%
2013-01-24 0 15.54 15.54 15.58 15.50 16.62 5,715,224 91,701,298 16.045 12.31 12.31 12.35 12.28 13.17 7,212,591 12.714 -3.36%
2013-01-23 0 16.08 16.08 16.10 15.50 16.16 5,578,102 88,720,616 15.905 12.74 12.74 12.76 12.28 12.81 7,039,543 12.603 4.01%
2013-01-22 0 15.46 15.42 15.48 15.38 15.90 2,977,000 46,109,820 15.489 12.25 12.22 12.27 12.19 12.60 3,756,963 12.273 -1.28%
2013-01-21 0 15.66 15.64 15.66 15.60 16.18 4,625,500 72,916,167 15.764 12.41 12.39 12.41 12.36 12.82 5,837,363 12.491 -2.37%
2013-01-18 0 16.04 16.00 16.04 15.88 16.20 16,203,500 259,548,560 16.018 12.71 12.68 12.71 12.58 12.84 20,448,755 12.693 3.22%
2013-01-17 0 15.54 15.52 15.54 15.08 15.58 10,483,000 160,582,280 15.318 12.31 12.30 12.31 11.95 12.35 13,229,506 12.138 3.60%
2013-01-16 0 15.00 15.00 15.02 14.64 15.02 9,589,000 142,868,925 14.899 11.89 11.89 11.90 11.60 11.90 12,101,281 11.806 3.31%
2013-01-15 0 14.52 14.50 14.54 14.22 14.56 4,294,000 62,275,745 14.503 11.51 11.49 11.52 11.27 11.54 5,419,012 11.492 1.26%
2013-01-14 0 14.34 14.34 14.36 14.22 14.68 3,446,500 49,435,075 14.344 11.36 11.36 11.38 11.27 11.63 4,349,470 11.366 -1.38%
2013-01-11 0 14.54 14.50 14.54 14.24 14.60 6,727,500 97,433,839 14.483 11.52 11.49 11.52 11.28 11.57 8,490,079 11.476 2.54%
2013-01-10 0 14.18 14.16 14.18 14.12 14.78 13,537,240 194,511,805 14.369 11.24 11.22 11.24 11.19 11.71 17,083,945 11.386 -2.74%
2013-01-09 0 14.58 14.58 14.60 14.56 15.16 7,398,160 108,976,136 14.730 11.55 11.55 11.57 11.54 12.01 9,336,450 11.672 -3.19%
2013-01-08 0 15.06 15.00 15.06 14.88 15.22 6,989,402 105,261,790 15.060 11.93 11.89 11.93 11.79 12.06 8,820,599 11.934 0.00%
2013-01-07 0 15.06 15.00 15.06 14.56 15.12 6,194,000 91,882,491 14.834 11.93 11.89 11.93 11.54 11.98 7,816,804 11.754 2.31%
2013-01-04 0 14.72 14.72 14.76 14.60 15.14 3,802,308 55,958,913 14.717 11.66 11.66 11.70 11.57 12.00 4,798,498 11.662 -1.87%
2013-01-03 0 15.00 14.94 15.02 14.54 15.14 7,321,983 109,616,585 14.971 11.89 11.84 11.90 11.52 12.00 9,240,315 11.863 1.08%
2013-01-02 0 14.84 14.84 14.88 14.54 14.94 11,187,500 165,870,364 14.826 11.76 11.76 11.79 11.52 11.84 14,118,582 11.748 3.34%
2012-12-31 0 14.36 14.36 14.54 14.30 14.54 3,756,000 54,109,300 14.406 11.38 11.38 11.52 11.33 11.52 4,740,058 11.415 -1.64%
2012-12-28 0 14.60 14.58 14.66 14.46 14.76 5,099,508 74,471,325 14.604 11.57 11.55 11.62 11.46 11.70 6,435,560 11.572 0.27%
2012-12-27 0 14.56 14.54 14.56 14.42 14.76 4,992,982 72,506,190 14.522 11.54 11.52 11.54 11.43 11.70 6,301,124 11.507 -2.41%
2012-12-24 0 14.92 14.92 14.94 14.76 15.00 2,290,679 33,917,946 14.807 11.82 11.82 11.84 11.70 11.89 2,890,828 11.733 1.36%
2012-12-21 0 14.72 14.70 14.72 14.54 14.86 6,017,944 88,832,805 14.761 11.66 11.65 11.66 11.52 11.77 7,594,622 11.697 -1.34%
2012-12-20 0 14.92 14.88 14.90 14.84 15.38 4,967,093 74,309,637 14.960 11.82 11.79 11.81 11.76 12.19 6,268,452 11.855 -2.99%
2012-12-19 0 15.38 15.38 15.46 14.62 15.56 11,550,000 174,793,187 15.134 12.19 12.19 12.25 11.58 12.33 14,576,056 11.992 6.95%
2012-12-18 0 14.38 14.36 14.42 14.32 14.72 4,578,673 66,067,482 14.429 11.39 11.38 11.43 11.35 11.66 5,778,268 11.434 -1.51%
2012-12-17 0 14.60 14.52 14.60 14.38 14.94 7,073,038 103,297,886 14.604 11.57 11.51 11.57 11.39 11.84 8,926,147 11.573 -2.14%
2012-12-14 0 14.92 14.90 14.92 14.50 15.02 4,878,500 72,128,300 14.785 11.82 11.81 11.82 11.49 11.90 6,156,648 11.716 0.67%
2012-12-13 0 14.82 14.80 14.84 14.68 15.18 5,009,000 73,959,380 14.765 11.74 11.73 11.76 11.63 12.03 6,321,339 11.700 -1.72%
2012-12-12 0 15.08 15.06 15.08 13.96 15.14 16,377,400 240,125,279 14.662 11.95 11.93 11.95 11.06 12.00 20,668,216 11.618 9.28%
2012-12-11 0 13.80 13.76 13.78 13.66 14.18 19,023,190 263,397,820 13.846 10.94 10.90 10.92 10.82 11.24 24,007,193 10.972 -3.63%
2012-12-10 0 14.32 14.30 14.32 14.28 15.06 6,112,000 88,324,570 14.451 11.35 11.33 11.35 11.32 11.93 7,713,321 11.451 -3.24%
2012-12-07 0 14.80 14.78 14.80 14.76 15.08 4,728,997 70,694,740 14.949 11.73 11.71 11.73 11.70 11.95 5,967,976 11.846 -1.60%
2012-12-06 0 15.04 15.02 15.04 14.72 15.20 8,348,500 125,301,999 15.009 11.92 11.90 11.92 11.66 12.04 10,535,775 11.893 0.94%
2012-12-05 0 14.90 14.90 14.96 14.74 15.34 8,096,000 122,190,511 15.093 11.81 11.81 11.85 11.68 12.16 10,217,121 11.959 -2.99%
2012-12-04 0 15.36 15.34 15.36 15.20 15.70 3,209,038 49,305,537 15.365 12.17 12.16 12.17 12.04 12.44 4,049,794 12.175 -2.41%
2012-12-03 0 15.74 15.74 15.76 15.14 15.90 6,803,944 105,738,852 15.541 12.47 12.47 12.49 12.00 12.60 8,586,551 12.314 3.15%
2012-11-30 0 15.26 15.16 15.20 15.00 15.56 9,851,350 149,931,894 15.219 12.09 12.01 12.04 11.89 12.33 12,432,366 12.060 -1.93%
2012-11-29 0 15.56 15.48 15.54 15.42 15.84 3,802,500 59,275,085 15.588 12.33 12.27 12.31 12.22 12.55 4,798,741 12.352 0.00%
2012-11-28 0 15.56 15.56 15.58 15.22 15.64 3,542,000 54,849,520 15.485 12.33 12.33 12.35 12.06 12.39 4,469,991 12.271 -1.27%
2012-11-27 0 15.76 15.76 15.78 15.48 15.80 5,944,980 92,620,867 15.580 12.49 12.49 12.50 12.27 12.52 7,502,542 12.345 1.03%
2012-11-26 0 15.60 15.60 15.62 15.42 15.98 6,681,500 104,308,890 15.612 12.36 12.36 12.38 12.22 12.66 8,432,028 12.371 -2.50%
2012-11-23 0 16.00 15.98 16.00 15.72 16.22 4,032,260 64,099,479 15.897 12.68 12.66 12.68 12.46 12.85 5,088,697 12.596 0.50%
2012-11-22 0 15.92 15.82 15.92 15.20 15.92 3,304,500 51,711,875 15.649 12.61 12.54 12.61 12.04 12.61 4,170,266 12.400 2.98%
2012-11-21 0 15.46 15.44 15.46 15.30 15.78 6,154,500 95,425,213 15.505 12.25 12.23 12.25 12.12 12.50 7,766,956 12.286 -0.26%
2012-11-20 0 15.50 15.50 15.54 15.20 15.94 12,989,000 202,005,075 15.552 12.28 12.28 12.31 12.04 12.63 16,392,069 12.323 3.47%
2012-11-19 0 14.98 14.90 14.98 14.82 15.02 4,636,200 69,146,807 14.915 11.87 11.81 11.87 11.74 11.90 5,850,867 11.818 1.90%
2012-11-16 0 14.70 14.70 14.80 14.70 15.00 3,609,000 53,631,457 14.860 11.65 11.65 11.73 11.65 11.89 4,554,544 11.775 -2.00%
2012-11-15 0 15.00 14.96 15.00 14.68 15.08 14,391,000 215,946,820 15.006 11.89 11.85 11.89 11.63 11.95 18,161,387 11.890 -1.70%
2012-11-14 0 15.26 15.20 15.22 14.52 15.70 15,749,700 240,457,810 15.267 12.09 12.04 12.06 11.51 12.44 19,876,061 12.098 5.97%
2012-11-13 0 14.40 14.36 14.40 14.34 14.66 2,108,427 30,351,860 14.395 11.41 11.38 11.41 11.36 11.62 2,660,827 11.407 -0.69%
2012-11-12 0 14.50 14.48 14.52 14.22 14.70 4,903,731 70,870,118 14.452 11.49 11.47 11.51 11.27 11.65 6,188,490 11.452 -1.63%
2012-11-09 0 14.74 14.72 14.80 14.60 15.08 2,243,000 33,321,932 14.856 11.68 11.66 11.73 11.57 11.95 2,830,657 11.772 -0.41%
2012-11-08 0 14.80 14.80 14.84 14.34 15.00 4,383,000 64,825,070 14.790 11.73 11.73 11.76 11.36 11.89 5,531,329 11.720 0.68%
2012-11-07 0 14.70 14.62 14.72 14.62 15.20 3,936,513 58,431,107 14.843 11.65 11.58 11.66 11.58 12.04 4,967,864 11.762 -1.34%
2012-11-06 0 14.90 14.82 14.96 14.30 15.10 4,635,500 68,350,271 14.745 11.81 11.74 11.85 11.33 11.97 5,849,983 11.684 4.20%
2012-11-05 0 14.30 14.30 14.34 14.28 14.76 2,995,000 43,529,935 14.534 11.33 11.33 11.36 11.32 11.70 3,779,679 11.517 -2.59%
2012-11-02 0 14.68 14.60 14.68 14.40 14.82 2,394,000 35,066,149 14.648 11.63 11.57 11.63 11.41 11.74 3,021,219 11.607 -0.54%
2012-11-01 0 14.76 14.76 14.78 14.42 14.90 9,770,522 143,846,866 14.723 11.70 11.70 11.71 11.43 11.81 12,330,362 11.666 0.00%
2012-10-31 0 14.76 14.70 14.76 14.44 15.10 8,239,000 121,871,293 14.792 11.70 11.65 11.70 11.44 11.97 10,397,587 11.721 2.79%
2012-10-30 0 14.36 14.30 14.40 14.00 14.76 7,541,000 108,567,309 14.397 11.38 11.33 11.41 11.09 11.70 9,516,713 11.408 2.13%
2012-10-29 0 14.06 14.06 14.10 13.94 14.20 1,704,000 23,969,480 14.067 11.14 11.14 11.17 11.05 11.25 2,150,442 11.146 0.43%
2012-10-26 0 14.00 13.98 14.06 13.86 14.24 4,361,500 61,103,213 14.010 11.09 11.08 11.14 10.98 11.28 5,504,196 11.101 -0.99%
2012-10-25 0 14.14 14.12 14.14 13.98 14.26 2,735,000 38,533,435 14.089 11.20 11.19 11.20 11.08 11.30 3,451,560 11.164 0.71%
2012-10-24 0 14.04 14.04 14.06 13.88 14.20 7,236,000 101,710,367 14.056 11.13 11.13 11.14 11.00 11.25 9,131,804 11.138 -0.71%
2012-10-22 0 14.14 14.08 14.10 13.88 14.18 5,882,000 82,973,075 14.106 11.20 11.16 11.17 11.00 11.24 7,423,062 11.178 -0.84%
2012-10-19 0 14.26 14.22 14.28 14.14 14.34 11,126,000 158,084,276 14.209 11.30 11.27 11.32 11.20 11.36 14,040,970 11.259 -0.28%
2012-10-18 0 14.30 14.20 14.30 13.72 14.48 12,812,115 180,971,690 14.125 11.33 11.25 11.33 10.87 11.47 16,168,840 11.193 5.93%
2012-10-17 0 13.50 13.46 13.50 13.20 13.54 8,682,099 116,234,682 13.388 10.70 10.67 10.70 10.46 10.73 10,956,776 10.608 3.21%
2012-10-16 0 13.08 13.08 13.10 12.80 13.14 7,606,268 98,545,748 12.956 10.36 10.36 10.38 10.14 10.41 9,599,081 10.266 0.77%
2012-10-15 0 12.98 12.96 13.00 12.94 13.34 4,850,500 63,713,943 13.136 10.29 10.27 10.30 10.25 10.57 6,121,313 10.409 -2.55%
2012-10-12 0 13.32 13.32 13.34 13.30 13.58 1,750,500 23,400,040 13.368 10.55 10.55 10.57 10.54 10.76 2,209,124 10.592 -1.33%
2012-10-11 0 13.50 13.48 13.52 13.42 13.72 3,477,031 47,101,771 13.547 10.70 10.68 10.71 10.63 10.87 4,388,000 10.734 -2.74%
2012-10-10 0 13.88 13.86 13.96 13.50 13.96 7,563,424 104,140,417 13.769 11.00 10.98 11.06 10.70 11.06 9,545,012 10.910 2.51%
2012-10-09 0 13.54 13.52 13.60 13.36 13.84 4,827,340 65,432,759 13.555 10.73 10.71 10.78 10.59 10.97 6,092,085 10.741 -0.44%
2012-10-08 0 13.60 13.58 13.62 12.74 13.74 6,926,500 92,934,875 13.417 10.78 10.76 10.79 10.10 10.89 8,741,217 10.632 3.98%
2012-10-05 0 13.08 13.06 13.08 12.90 13.48 11,333,000 148,211,915 13.078 10.36 10.35 10.36 10.22 10.68 14,302,203 10.363 -2.97%
2012-10-04 0 13.48 13.40 13.48 13.28 13.94 13,541,500 183,699,999 13.566 10.68 10.62 10.68 10.52 11.05 17,089,321 10.749 -0.88%
2012-10-03 0 13.60 13.60 13.62 13.36 14.14 12,185,872 166,118,079 13.632 10.78 10.78 10.79 10.59 11.20 15,378,524 10.802 -3.82%
2012-09-28 0 14.14 14.10 14.22 13.72 14.28 7,921,992 110,432,978 13.940 11.20 11.17 11.27 10.87 11.32 9,997,524 11.046 1.00%
2012-09-27 0 14.00 13.98 14.00 13.66 14.12 2,383,000 33,170,105 13.919 11.09 11.08 11.09 10.82 11.19 3,007,337 11.030 -0.57%
2012-09-26 0 14.08 14.00 14.08 13.22 14.10 7,980,314 108,983,504 13.657 11.16 11.09 11.16 10.48 11.17 10,071,126 10.821 1.44%
2012-09-25 0 13.88 13.82 13.88 13.52 14.00 9,580,500 132,335,208 13.813 11.00 10.95 11.00 10.71 11.09 12,090,555 10.945 -1.00%
2012-09-24 0 14.02 14.04 14.06 13.48 14.26 6,719,900 93,083,433 13.852 11.11 11.13 11.14 10.68 11.30 8,480,488 10.976 1.89%
2012-09-21 0 13.76 13.62 13.80 13.26 13.80 8,216,049 111,678,181 13.593 10.90 10.79 10.94 10.51 10.94 10,368,623 10.771 2.84%
2012-09-20 0 13.38 13.38 13.40 12.94 13.60 7,249,772 96,254,572 13.277 10.60 10.60 10.62 10.25 10.78 9,149,185 10.521 2.29%
2012-09-19 0 13.08 13.04 13.08 13.02 13.40 7,324,100 96,445,674 13.168 10.36 10.33 10.36 10.32 10.62 9,242,986 10.434 -0.46%
2012-09-18 0 13.14 13.06 13.18 12.94 13.46 7,214,216 94,806,520 13.142 10.41 10.35 10.44 10.25 10.67 9,104,313 10.413 -2.52%
2012-09-17 0 13.48 13.44 13.48 13.44 14.00 11,974,000 163,925,751 13.690 10.68 10.65 10.68 10.65 11.09 15,111,142 10.848 -1.75%
2012-09-14 0 13.72 13.70 13.72 13.18 13.88 10,749,300 145,490,114 13.535 10.87 10.86 10.87 10.44 11.00 13,565,576 10.725 8.20%
2012-09-13 0 12.68 12.64 12.74 12.40 12.88 4,314,466 54,490,027 12.630 10.05 10.02 10.10 9.826 10.21 5,444,840 10.008 2.09%
2012-09-12 0 12.42 12.40 12.42 12.18 12.50 2,589,500 32,029,590 12.369 9.842 9.826 9.842 9.651 9.905 3,267,939 9.8012 0.65%
2012-09-11 0 12.34 12.34 12.40 12.06 12.40 2,411,000 29,694,530 12.316 9.778 9.778 9.826 9.556 9.826 3,042,673 9.7594 0.71%
2012-09-10 0 12.32 12.30 12.40 11.96 12.40 4,708,026 57,433,848 12.199 9.709 9.693 9.772 9.425 9.772 5,974,243 9.6136 -0.65%
2012-09-07 0 12.40 12.28 12.34 12.20 12.50 8,031,250 99,456,815 12.384 9.772 9.677 9.725 9.614 9.851 10,191,244 9.7590 0.98%
2012-09-06 0 12.28 12.28 12.36 12.20 12.56 7,840,896 96,858,680 12.353 9.677 9.677 9.740 9.614 9.898 9,949,694 9.7348 1.82%
2012-09-05 0 12.06 12.02 12.06 11.90 12.22 5,412,000 65,147,799 12.038 9.504 9.472 9.504 9.378 9.630 6,867,550 9.4863 1.01%
2012-09-04 0 11.94 11.94 11.96 11.82 12.06 3,118,473 37,393,786 11.991 9.409 9.409 9.425 9.315 9.504 3,957,182 9.4496 -1.16%
2012-09-03 0 12.08 12.06 12.08 11.88 12.18 7,243,000 86,892,948 11.997 9.520 9.504 9.520 9.362 9.598 9,190,995 9.4541 2.55%
2012-08-31 0 11.78 11.70 11.78 11.36 12.14 7,281,654 85,145,832 11.693 9.283 9.220 9.283 8.952 9.567 9,240,045 9.2149 -1.67%
2012-08-30 0 11.98 11.98 12.00 11.44 12.12 7,941,900 93,651,369 11.792 9.441 9.441 9.457 9.015 9.551 10,077,863 9.2928 2.57%
2012-08-29 0 11.68 11.66 11.68 11.02 11.68 5,449,000 62,144,350 11.405 9.204 9.189 9.204 8.684 9.204 6,914,501 8.9875 6.76%
2012-08-28 0 10.94 10.92 10.98 10.86 11.30 2,812,500 30,918,710 10.993 8.621 8.606 8.653 8.558 8.905 3,568,918 8.6633 -3.19%
2012-08-27 0 11.30 11.26 11.30 11.12 11.40 1,553,110 17,487,782 11.260 8.905 8.873 8.905 8.763 8.984 1,970,817 8.8734 0.00%
2012-08-24 0 11.30 11.28 11.30 11.14 11.34 6,264,775 70,379,127 11.234 8.905 8.889 8.905 8.779 8.937 7,949,678 8.8531 -0.88%
2012-08-23 0 11.40 11.38 11.40 11.30 11.60 4,584,197 52,454,613 11.442 8.984 8.968 8.984 8.905 9.141 5,817,111 9.0173 -2.40%
2012-08-22 0 11.68 11.68 11.72 11.02 11.78 10,442,000 120,177,215 11.509 9.204 9.204 9.236 8.684 9.283 13,250,362 9.0697 1.57%
2012-08-21 0 11.50 11.46 11.50 11.20 11.72 7,802,500 88,790,782 11.380 9.063 9.031 9.063 8.826 9.236 9,900,972 8.9679 -1.88%
2012-08-20 0 11.72 11.70 11.74 11.24 11.80 8,656,530 98,908,394 11.426 9.236 9.220 9.252 8.858 9.299 10,984,692 9.0042 4.64%
2012-08-17 0 11.20 11.18 11.20 10.84 11.30 11,067,581 123,251,955 11.136 8.826 8.810 8.826 8.543 8.905 14,044,192 8.7760 2.00%
2012-08-16 0 10.98 10.98 11.00 10.56 11.02 5,340,500 58,181,400 10.894 8.653 8.653 8.669 8.322 8.684 6,776,820 8.5854 4.77%
2012-08-15 0 10.48 10.48 10.52 10.34 10.52 4,601,500 47,861,480 10.401 8.259 8.259 8.290 8.148 8.290 5,839,067 8.1968 0.00%
2012-08-14 0 10.48 10.46 10.48 10.36 10.56 1,463,980 15,290,264 10.444 8.259 8.243 8.259 8.164 8.322 1,857,715 8.2307 0.77%
2012-08-13 0 10.40 10.36 10.42 10.24 10.80 5,416,815 56,569,811 10.443 8.196 8.164 8.212 8.070 8.511 6,873,660 8.2299 -2.80%
2012-08-10 0 10.70 10.70 10.74 10.66 11.16 4,812,294 52,455,522 10.900 8.432 8.432 8.464 8.401 8.795 6,106,554 8.5900 -4.29%
2012-08-09 0 11.18 11.16 11.20 10.50 11.28 8,463,618 92,268,676 10.902 8.810 8.795 8.826 8.275 8.889 10,739,896 8.5912 6.48%
2012-08-08 0 10.50 10.50 10.52 10.16 10.68 6,383,900 67,006,890 10.496 8.275 8.275 8.290 8.007 8.416 8,100,841 8.2716 2.54%
2012-08-07 0 10.24 10.22 10.26 9.730 10.28 85,134,384 831,382,114 9.7655 8.070 8.054 8.085 7.668 8.101 108,031,160 7.6958 -4.83%
2012-08-06 0 10.76 10.72 10.76 10.20 10.76 3,384,001 35,627,620 10.528 8.479 8.448 8.479 8.038 8.479 4,294,123 8.2968 6.11%
2012-08-03 0 10.14 10.08 10.14 10.00 10.28 2,148,504 21,726,975 10.113 7.991 7.944 7.991 7.881 8.101 2,726,341 7.9693 -1.93%
2012-08-02 0 10.34 10.32 10.40 10.30 10.54 1,418,597 14,730,274 10.384 8.148 8.133 8.196 8.117 8.306 1,800,127 8.1829 -2.27%
2012-08-01 0 10.58 10.58 10.64 10.50 10.72 3,534,000 37,601,161 10.640 8.338 8.338 8.385 8.275 8.448 4,484,464 8.3848 0.76%
2012-07-31 0 10.50 10.50 10.52 10.08 10.54 3,662,600 37,932,380 10.357 8.275 8.275 8.290 7.944 8.306 4,647,651 8.1616 2.74%
2012-07-30 0 10.22 10.22 10.26 10.12 10.26 3,586,000 36,668,020 10.225 8.054 8.054 8.085 7.975 8.085 4,550,450 8.0581 1.59%
2012-07-27 0 10.06 10.08 10.10 9.980 10.22 2,717,000 27,444,412 10.101 7.928 7.944 7.959 7.865 8.054 3,447,733 7.9601 1.41%
2012-07-26 0 9.920 9.890 9.940 9.880 10.06 2,405,018 24,014,269 9.9851 7.817 7.794 7.833 7.786 7.928 3,051,844 7.8688 -1.00%
2012-07-25 0 10.02 10.00 10.02 9.870 10.10 2,247,518 22,473,060 9.9991 7.896 7.881 7.896 7.778 7.959 2,851,985 7.8798 1.01%
2012-07-24 0 9.920 9.910 9.960 9.900 10.16 3,177,000 31,696,782 9.9770 7.817 7.810 7.849 7.802 8.007 4,031,450 7.8624 0.10%
2012-07-23 0 9.910 9.900 9.910 9.700 10.10 5,495,890 54,639,841 9.9419 7.810 7.802 7.810 7.644 7.959 6,974,002 7.8348 -0.20%
2012-07-20 0 9.930 9.920 9.950 9.900 10.02 5,043,000 50,457,079 10.005 7.825 7.817 7.841 7.802 7.896 6,399,308 7.8848 -0.90%
2012-07-19 0 10.02 10.00 10.02 10.00 10.48 6,857,500 69,707,617 10.165 7.896 7.881 7.896 7.881 8.259 8,701,815 8.0107 1.21%
2012-07-18 0 9.900 9.830 9.900 9.380 9.910 2,379,500 23,085,214 9.7017 7.802 7.747 7.802 7.392 7.810 3,019,463 7.6455 4.87%
2012-07-17 0 9.440 9.510 9.520 9.320 9.720 3,905,500 37,213,938 9.5286 7.439 7.494 7.502 7.345 7.660 4,955,879 7.5090 -1.56%
2012-07-16 0 9.590 9.530 9.600 9.440 9.680 2,263,421 21,707,722 9.5907 7.557 7.510 7.565 7.439 7.628 2,872,165 7.5580 0.95%
2012-07-13 0 9.500 9.480 9.500 9.120 9.550 1,461,592 13,759,448 9.4140 7.487 7.471 7.487 7.187 7.526 1,854,685 7.4188 3.71%
2012-07-12 0 9.160 9.120 9.150 9.100 9.300 3,563,500 33,112,555 9.2921 7.219 7.187 7.211 7.171 7.329 4,521,898 7.3227 -1.29%
2012-07-11 0 9.280 9.270 9.280 9.160 9.490 1,923,500 17,988,526 9.3520 7.313 7.305 7.313 7.219 7.479 2,440,823 7.3699 0.76%
2012-07-10 0 9.210 9.180 9.210 9.030 9.280 1,002,815 9,208,082 9.1822 7.258 7.234 7.258 7.116 7.313 1,272,521 7.2361 1.54%
2012-07-09 0 9.070 9.070 9.080 9.060 9.430 2,205,270 20,165,240 9.1441 7.148 7.148 7.156 7.140 7.431 2,798,374 7.2061 -4.53%
2012-07-06 0 9.500 9.460 9.500 9.180 9.530 2,479,709 23,233,711 9.3695 7.487 7.455 7.487 7.234 7.510 3,146,623 7.3837 1.60%
2012-07-05 0 9.350 9.350 9.370 9.060 9.380 2,861,000 26,364,342 9.2151 7.368 7.368 7.384 7.140 7.392 3,630,462 7.2620 0.97%
2012-07-04 0 9.260 9.250 9.260 9.200 9.710 4,816,279 45,322,506 9.4103 7.297 7.289 7.297 7.250 7.652 6,111,611 7.4158 -3.54%
2012-07-03 0 9.600 9.600 9.610 9.530 9.850 3,303,575 31,754,613 9.6122 7.565 7.565 7.573 7.510 7.762 4,192,067 7.5749 -1.34%
2012-06-29 0 9.730 9.710 9.730 9.610 9.860 3,603,312 35,278,694 9.7906 7.668 7.652 7.668 7.573 7.770 4,572,418 7.7155 1.04%
2012-06-28 0 9.630 9.630 9.700 9.560 9.750 3,854,661 37,291,655 9.6744 7.589 7.589 7.644 7.534 7.684 4,891,367 7.6240 0.94%
2012-06-27 0 9.540 9.510 9.550 8.820 9.650 6,702,085 62,901,464 9.3854 7.518 7.494 7.526 6.951 7.605 8,504,602 7.3962 2.58%
2012-06-26 0 9.300 9.300 9.320 9.160 9.380 4,732,500 43,610,005 9.2150 7.329 7.329 7.345 7.219 7.392 6,005,299 7.2619 2.20%
2012-06-25 0 9.100 9.080 9.100 9.010 9.210 3,248,000 29,600,435 9.1134 7.171 7.156 7.171 7.100 7.258 4,121,545 7.1819 0.22%
2012-06-22 0 9.080 9.040 9.080 8.850 9.080 3,954,714 35,365,405 8.9426 7.156 7.124 7.156 6.974 7.156 5,018,329 7.0472 0.00%
2012-06-21 0 9.080 9.080 9.090 8.980 9.340 3,896,500 35,525,127 9.1172 7.156 7.156 7.163 7.077 7.360 4,944,458 7.1848 -0.87%
2012-06-20 0 9.160 9.140 9.160 8.960 9.180 5,318,214 48,182,693 9.0599 7.219 7.203 7.219 7.061 7.234 6,748,540 7.1397 2.58%
2012-06-19 0 8.930 8.930 8.970 8.900 9.110 2,914,560 26,130,849 8.9656 7.037 7.037 7.069 7.014 7.179 3,698,427 7.0654 -2.93%
2012-06-18 0 9.200 9.190 9.200 9.150 9.270 1,954,500 17,954,000 9.1860 7.250 7.242 7.250 7.211 7.305 2,480,160 7.2390 1.43%
2012-06-15 0 9.070 9.050 9.120 9.010 9.150 3,030,507 27,505,159 9.0761 7.148 7.132 7.187 7.100 7.211 3,845,558 7.1524 1.11%
2012-06-14 0 8.970 8.950 8.970 8.930 9.300 3,860,006 35,107,502 9.0952 7.069 7.053 7.069 7.037 7.329 4,898,149 7.1675 -4.27%
2012-06-13 0 9.370 9.360 9.370 8.990 9.490 5,767,034 52,752,882 9.1473 7.384 7.376 7.384 7.085 7.479 7,318,070 7.2086 2.07%
2012-06-12 0 9.180 9.140 9.160 9.060 9.290 2,370,651 21,774,920 9.1852 7.234 7.203 7.219 7.140 7.321 3,008,234 7.2384 -2.86%
2012-06-11 0 9.450 9.390 9.470 8.950 9.490 5,409,792 49,508,277 9.1516 7.447 7.400 7.463 7.053 7.479 6,864,748 7.2120 6.06%
2012-06-08 0 8.910 8.860 8.950 8.860 9.110 5,059,345 45,285,147 8.9508 7.022 6.982 7.053 6.982 7.179 6,420,049 7.0537 -2.20%
2012-06-07 0 9.110 9.100 9.170 8.850 9.390 5,612,543 51,163,796 9.1160 7.179 7.171 7.226 6.974 7.400 7,122,029 7.1839 -0.98%
2012-06-06 0 9.200 9.200 9.210 9.060 9.300 3,354,688 30,727,650 9.1596 7.250 7.250 7.258 7.140 7.329 4,256,927 7.2183 0.44%
2012-06-05 0 9.160 9.120 9.180 8.870 9.210 3,245,948 29,449,240 9.0726 7.219 7.187 7.234 6.990 7.258 4,118,941 7.1497 1.55%
2012-06-04 0 9.020 9.000 9.070 8.700 9.130 4,604,500 40,808,387 8.8627 7.108 7.092 7.148 6.856 7.195 5,842,874 6.9843 -3.01%
2012-06-01 0 9.300 9.260 9.320 9.180 9.530 3,668,661 34,109,796 9.2976 7.329 7.297 7.345 7.234 7.510 4,655,342 7.3270 -2.41%
2012-05-31 0 9.530 9.500 9.580 9.320 9.730 6,529,050 61,851,029 9.4732 7.510 7.487 7.550 7.345 7.668 8,285,029 7.4654 -4.12%
2012-05-30 0 9.940 9.940 9.980 9.560 10.06 2,016,590 20,028,904 9.9321 7.833 7.833 7.865 7.534 7.928 2,558,949 7.8270 0.20%
2012-05-29 0 9.920 9.880 9.960 9.550 9.960 1,767,006 17,220,207 9.7454 7.817 7.786 7.849 7.526 7.849 2,242,240 7.6799 3.66%
2012-05-28 0 9.570 9.530 9.590 9.350 9.680 2,406,500 22,864,495 9.5011 7.542 7.510 7.557 7.368 7.628 3,053,725 7.4874 -1.85%
2012-05-25 0 9.750 9.670 9.760 9.460 9.780 4,217,502 40,387,341 9.5761 7.684 7.620 7.691 7.455 7.707 5,351,793 7.5465 0.00%
2012-05-24 0 9.750 9.670 9.750 9.290 9.760 5,411,008 52,017,125 9.6132 7.684 7.620 7.684 7.321 7.691 6,866,291 7.5757 5.41%
2012-05-23 0 9.250 9.190 9.270 8.910 9.270 2,690,102 24,519,857 9.1148 7.289 7.242 7.305 7.022 7.305 3,413,601 7.1830 0.54%
2012-05-22 0 9.200 9.200 9.220 8.590 9.240 4,295,505 38,566,204 8.9783 7.250 7.250 7.266 6.769 7.282 5,450,775 7.0754 8.33%
2012-05-21 0 8.570 8.560 8.570 8.540 8.660 1,689,883 14,490,670 8.5750 6.693 6.685 6.693 6.669 6.763 2,163,944 6.6964 -0.92%
2012-05-18 0 8.650 8.620 8.690 8.570 8.810 1,631,686 14,095,797 8.6388 6.755 6.732 6.786 6.693 6.880 2,089,421 6.7463 -1.93%
2012-05-17 0 8.820 8.810 8.820 8.650 9.000 1,322,347 11,653,922 8.8131 6.888 6.880 6.888 6.755 7.028 1,693,303 6.8824 2.32%
2012-05-16 0 8.620 8.590 8.600 8.520 8.920 3,679,546 31,677,885 8.6092 6.732 6.708 6.716 6.654 6.966 4,711,764 6.7231 -4.22%
2012-05-15 0 9.000 9.000 9.010 8.510 9.040 5,723,189 50,161,961 8.7647 7.028 7.028 7.036 6.646 7.060 7,328,708 6.8446 4.41%
2012-05-14 0 8.620 8.600 8.650 8.530 9.250 7,310,500 64,175,196 8.7785 6.732 6.716 6.755 6.661 7.224 9,361,305 6.8554 -5.17%
2012-05-11 0 9.090 9.090 9.100 9.000 9.250 2,581,000 23,643,490 9.1606 7.099 7.099 7.106 7.028 7.224 3,305,045 7.1538 -1.84%
2012-05-10 0 9.260 9.240 9.260 9.040 9.520 4,175,000 38,321,659 9.1788 7.231 7.216 7.231 7.060 7.434 5,346,207 7.1680 -1.38%
2012-05-09 0 9.390 9.390 9.400 9.300 9.900 4,270,236 40,496,131 9.4833 7.333 7.333 7.341 7.263 7.731 5,468,160 7.4058 -4.18%
2012-05-08 0 9.800 9.780 9.850 9.600 9.910 2,640,500 25,660,750 9.7181 7.653 7.637 7.692 7.497 7.739 3,381,236 7.5892 0.10%
2012-05-07 0 9.790 9.780 9.820 9.740 10.10 3,889,500 38,284,332 9.8430 7.645 7.637 7.669 7.606 7.887 4,980,616 7.6867 -3.45%
2012-05-04 0 10.14 10.14 10.16 9.980 10.20 7,118,881 71,618,124 10.060 7.919 7.919 7.934 7.794 7.965 9,115,931 7.8564 0.80%
2012-05-03 0 10.06 10.06 10.10 9.700 10.18 5,668,685 56,887,333 10.035 7.856 7.856 7.887 7.575 7.950 7,258,914 7.8369 3.82%
2012-05-02 0 9.690 9.670 9.700 9.380 9.740 4,629,663 44,697,758 9.6546 7.567 7.552 7.575 7.325 7.606 5,928,416 7.5396 3.42%
2012-04-30 0 9.370 9.380 9.410 9.330 9.750 2,307,320 21,804,625 9.4502 7.317 7.325 7.349 7.286 7.614 2,954,589 7.3799 -0.85%
2012-04-27 0 9.450 9.440 9.530 9.440 9.770 3,261,900 31,230,457 9.5743 7.380 7.372 7.442 7.372 7.630 4,176,956 7.4768 -1.87%
2012-04-26 0 9.630 9.600 9.630 9.470 9.650 5,472,504 52,309,972 9.5587 7.520 7.497 7.520 7.395 7.536 7,007,698 7.4646 2.01%
2012-04-25 0 9.440 9.440 9.450 9.330 9.560 2,544,004 23,998,188 9.4332 7.372 7.372 7.380 7.286 7.466 3,257,670 7.3667 1.18%
2012-04-24 0 9.330 9.340 9.350 9.300 9.660 3,471,417 32,619,713 9.3967 7.286 7.294 7.302 7.263 7.544 4,445,249 7.3381 -3.62%
2012-04-23 0 9.680 9.680 9.720 9.680 9.980 1,760,952 17,122,080 9.7232 7.559 7.559 7.591 7.559 7.794 2,254,950 7.5931 -1.43%
2012-04-20 0 9.820 9.800 9.830 9.610 9.830 4,753,414 46,537,080 9.7902 7.669 7.653 7.677 7.505 7.677 6,086,883 7.6455 0.00%
2012-04-19 0 9.820 9.810 9.820 9.680 9.950 4,729,032 46,530,577 9.8393 7.669 7.661 7.669 7.559 7.770 6,055,661 7.6838 -1.60%
2012-04-18 0 9.980 9.950 9.980 9.900 10.14 4,032,968 40,150,350 9.9555 7.794 7.770 7.794 7.731 7.919 5,164,331 7.7745 0.50%
2012-04-17 0 9.930 9.930 9.940 9.900 10.08 2,031,177 20,182,171 9.9362 7.755 7.755 7.762 7.731 7.872 2,600,980 7.7594 -0.60%
2012-04-16 0 9.990 9.980 9.990 9.980 10.20 10,851,000 108,581,363 10.007 7.801 7.794 7.801 7.794 7.965 13,895,017 7.8144 0.10%
2012-04-13 0 9.980 9.970 9.980 9.890 10.32 10,824,900 107,919,556 9.9696 7.794 7.786 7.794 7.723 8.059 13,861,595 7.7855 -2.16%
2012-04-12 0 10.20 10.18 10.26 10.02 10.34 2,760,000 28,110,750 10.185 7.965 7.950 8.012 7.825 8.075 3,534,259 7.9538 2.00%
2012-04-11 0 10.00 9.990 10.00 9.900 10.14 3,755,000 37,589,145 10.010 7.809 7.801 7.809 7.731 7.919 4,808,385 7.8174 -1.96%
2012-04-10 0 10.20 10.20 10.28 9.990 10.40 5,200,504 53,154,218 10.221 7.965 7.965 8.028 7.801 8.122 6,659,394 7.9818 -4.14%
2012-04-05 0 10.64 10.62 10.64 10.14 10.76 4,807,559 50,212,417 10.444 8.309 8.293 8.309 7.919 8.403 6,156,217 8.1564 0.95%
2012-04-03 0 10.54 10.56 10.58 10.44 10.70 2,691,000 28,391,358 10.550 8.231 8.247 8.262 8.153 8.356 3,445,903 8.2392 -1.68%
2012-04-02 0 10.72 10.70 10.72 10.30 10.72 3,778,500 39,827,128 10.540 8.372 8.356 8.372 8.044 8.372 4,838,478 8.2313 2.10%
2012-03-30 0 10.50 10.50 10.60 9.990 10.60 3,304,169 34,444,842 10.425 8.200 8.200 8.278 7.801 8.278 4,231,083 8.1409 3.75%
2012-03-29 0 10.12 10.14 10.16 9.010 10.30 4,027,500 40,947,586 10.167 7.903 7.919 7.934 7.036 8.044 5,157,329 7.9397 -1.94%
2012-03-28 0 10.32 10.30 10.38 10.14 10.74 4,219,575 43,434,868 10.294 8.059 8.044 8.106 7.919 8.387 5,403,287 8.0386 -3.91%
2012-03-27 0 10.74 10.74 10.76 10.40 10.84 7,417,500 78,823,621 10.627 8.387 8.387 8.403 8.122 8.465 9,498,321 8.2987 2.29%
2012-03-26 0 10.50 10.48 10.50 9.870 10.68 13,195,400 135,093,052 10.238 8.200 8.184 8.200 7.708 8.340 16,897,088 7.9950 6.28%
2012-03-23 0 9.880 9.850 9.900 9.600 9.980 12,539,504 123,545,308 9.8525 7.716 7.692 7.731 7.497 7.794 16,057,194 7.6941 2.28%
2012-03-22 0 9.660 9.660 9.680 9.520 9.920 2,980,900 28,908,956 9.6981 7.544 7.544 7.559 7.434 7.747 3,817,128 7.5735 0.42%
2012-03-21 0 9.620 9.620 9.730 9.600 9.980 3,428,000 33,633,739 9.8115 7.513 7.513 7.598 7.497 7.794 4,389,652 7.6621 -2.83%
2012-03-20 0 9.900 9.900 9.910 9.900 10.16 1,612,500 16,167,590 10.026 7.731 7.731 7.739 7.731 7.934 2,064,852 7.8299 -0.90%
2012-03-19 0 9.990 9.940 9.990 9.810 10.10 6,001,041 60,228,967 10.036 7.801 7.762 7.801 7.661 7.887 7,684,505 7.8377 -0.89%
2012-03-16 0 10.08 10.06 10.12 10.00 10.20 5,663,300 56,689,365 10.010 7.872 7.856 7.903 7.809 7.965 7,252,018 7.8170 0.20%
2012-03-15 0 10.06 10.02 10.12 9.730 10.20 5,522,000 55,166,709 9.9903 7.856 7.825 7.903 7.598 7.965 7,071,079 7.8017 -0.59%
2012-03-14 0 10.12 10.02 10.14 10.00 10.36 4,099,000 41,788,575 10.195 7.903 7.825 7.919 7.809 8.090 5,248,887 7.9614 0.00%
2012-03-13 0 10.12 10.10 10.14 10.00 10.20 4,093,500 41,321,145 10.094 7.903 7.887 7.919 7.809 7.965 5,241,844 7.8829 1.61%
2012-03-12 0 9.960 9.930 9.960 9.820 10.06 6,895,020 68,067,474 9.8720 7.778 7.755 7.778 7.669 7.856 8,829,271 7.7093 2.68%
2012-03-09 0 9.700 9.650 9.700 9.480 9.710 2,986,500 28,715,850 9.6152 7.575 7.536 7.575 7.403 7.583 3,824,299 7.5088 2.00%
2012-03-08 0 9.510 9.460 9.550 9.390 9.580 5,311,500 50,509,869 9.5095 7.427 7.388 7.458 7.333 7.481 6,801,528 7.4263 2.48%
2012-03-07 0 9.280 9.270 9.280 9.110 9.310 1,794,620 16,643,022 9.2738 7.247 7.239 7.247 7.114 7.270 2,298,062 7.2422 -0.32%
2012-03-06 0 9.310 9.310 9.320 9.150 9.640 2,190,000 20,385,882 9.3086 7.270 7.270 7.278 7.145 7.528 2,804,358 7.2694 -3.42%
2012-03-05 0 9.640 9.640 9.670 9.610 9.760 7,473,000 72,206,165 9.6623 7.528 7.528 7.552 7.505 7.622 9,569,391 7.5455 -1.23%
2012-03-02 0 9.760 9.750 9.760 9.440 9.790 7,302,000 69,995,610 9.5858 7.622 7.614 7.622 7.372 7.645 9,350,420 7.4858 3.50%
2012-03-01 0 9.430 9.430 9.440 9.310 9.580 2,749,900 25,931,017 9.4298 7.364 7.364 7.372 7.270 7.481 3,521,326 7.3640 0.53%
2012-02-29 0 9.380 9.370 9.380 9.350 9.710 5,083,425 48,308,027 9.5030 7.325 7.317 7.325 7.302 7.583 6,509,471 7.4212 -2.19%
2012-02-28 0 9.590 9.580 9.630 9.110 9.710 7,351,379 70,131,402 9.5399 7.489 7.481 7.520 7.114 7.583 9,413,652 7.4500 5.27%
2012-02-27 0 9.110 9.110 9.120 9.020 9.600 8,710,450 80,071,763 9.1926 7.114 7.114 7.122 7.044 7.497 11,153,981 7.1788 -5.10%
2012-02-24 0 9.600 9.590 9.600 9.560 9.740 4,096,813 39,315,744 9.5967 7.497 7.489 7.497 7.466 7.606 5,246,087 7.4943 0.10%
2012-02-23 0 9.590 9.590 9.650 9.500 9.770 19,224,050 185,495,314 9.6491 7.489 7.489 7.536 7.419 7.630 24,616,947 7.5353 -1.74%
2012-02-22 0 9.760 9.740 9.820 9.700 10.00 6,752,213 66,278,548 9.8158 7.622 7.606 7.669 7.575 7.809 8,646,402 7.6654 0.31%
2012-02-21 0 9.730 9.730 9.750 9.620 9.800 1,525,500 14,818,732 9.7140 7.598 7.598 7.614 7.513 7.653 1,953,446 7.5859 -0.71%
2012-02-20 0 9.800 9.780 9.800 9.760 10.24 2,327,000 23,010,236 9.8884 7.653 7.637 7.653 7.622 7.997 2,979,790 7.7221 -2.97%
2012-02-17 0 10.10 10.10 10.12 10.00 10.20 3,507,000 35,386,735 10.090 7.887 7.887 7.903 7.809 7.965 4,490,814 7.8798 3.06%
2012-02-16 0 9.800 9.790 9.850 9.740 9.930 7,152,000 71,460,214 9.9916 7.653 7.645 7.692 7.606 7.755 9,158,341 7.8027 -1.01%
2012-02-15 0 9.900 9.900 9.920 9.900 10.22 6,764,520 68,307,140 10.098 7.731 7.731 7.747 7.731 7.981 8,662,162 7.8857 -0.20%
2012-02-14 0 9.920 9.900 9.920 9.600 9.970 14,870,000 146,678,130 9.8640 7.747 7.731 7.747 7.497 7.786 19,041,461 7.7031 3.33%
2012-02-13 0 9.600 9.600 9.680 9.380 9.740 10,963,238 105,012,160 9.5786 7.497 7.497 7.559 7.325 7.606 14,038,741 7.4802 0.42%
2012-02-10 0 9.560 9.550 9.560 9.480 10.00 9,119,000 88,753,505 9.7328 7.466 7.458 7.466 7.403 7.809 11,677,141 7.6006 0.63%
2012-02-09 0 9.500 9.480 9.500 9.290 9.750 19,690,571 188,080,320 9.5518 7.419 7.403 7.419 7.255 7.614 25,214,341 7.4593 3.60%
2012-02-08 0 9.170 9.170 9.180 9.000 9.390 10,960,929 100,395,294 9.1594 7.161 7.161 7.169 7.028 7.333 14,035,784 7.1528 1.78%
2012-02-07 0 9.010 9.010 9.020 8.960 9.090 11,034,700 99,361,844 9.0045 7.036 7.036 7.044 6.997 7.099 14,130,250 7.0319 1.92%
2012-02-06 0 8.840 8.840 8.900 8.830 9.010 7,234,960 64,464,413 8.9101 6.903 6.903 6.950 6.896 7.036 9,264,574 6.9582 1.49%
2012-02-03 0 8.710 8.700 8.720 8.630 8.980 5,470,000 47,832,228 8.7445 6.802 6.794 6.810 6.739 7.013 7,004,492 6.8288 -3.97%
2012-02-02 0 9.070 9.050 9.110 8.660 9.120 8,863,500 79,263,252 8.9427 7.083 7.067 7.114 6.763 7.122 11,349,966 6.9836 5.34%
2012-02-01 0 8.610 8.600 8.610 8.530 8.700 4,067,200 35,013,645 8.6088 6.724 6.716 6.724 6.661 6.794 5,208,166 6.7228 -0.12%
2012-01-31 0 8.620 8.600 8.620 8.550 8.850 5,431,000 46,909,090 8.6373 6.732 6.716 6.732 6.677 6.911 6,954,551 6.7451 0.82%
2012-01-30 0 8.550 8.550 8.560 8.540 8.930 4,425,450 38,419,179 8.6814 6.677 6.677 6.685 6.669 6.974 5,666,916 6.7796 -3.39%
2012-01-27 0 8.850 8.840 8.890 8.840 9.400 8,082,000 73,664,388 9.1146 6.911 6.903 6.942 6.903 7.341 10,349,233 7.1179 -3.38%
2012-01-26 0 9.160 9.160 9.190 9.110 9.470 6,683,000 61,145,250 9.1494 7.153 7.153 7.177 7.114 7.395 8,557,773 7.1450 2.58%
2012-01-20 0 8.930 8.930 8.970 8.890 9.250 10,815,480 97,927,482 9.0544 6.974 6.974 7.005 6.942 7.224 13,849,532 7.0708 0.34%
2012-01-19 0 8.900 8.860 8.900 8.750 8.900 3,605,500 31,845,137 8.8324 6.950 6.919 6.950 6.833 6.950 4,616,946 6.8974 1.71%
2012-01-18 0 8.750 8.750 8.770 8.660 8.980 2,336,950 20,484,483 8.7655 6.833 6.833 6.849 6.763 7.013 2,992,531 6.8452 -2.13%
2012-01-17 0 8.940 8.900 8.940 8.170 8.950 6,664,000 57,925,280 8.6923 6.981 6.950 6.981 6.380 6.989 8,533,443 6.7880 7.71%
2012-01-16 0 8.300 8.300 8.310 8.160 8.480 2,110,806 17,669,384 8.3709 6.482 6.482 6.490 6.372 6.622 2,702,948 6.5371 -2.01%
2012-01-13 0 8.470 8.480 8.490 8.300 8.620 2,605,900 22,127,429 8.4913 6.614 6.622 6.630 6.482 6.732 3,336,930 6.6311 -0.59%
2012-01-12 0 8.520 8.500 8.520 8.310 8.630 6,149,000 52,274,064 8.5012 6.654 6.638 6.654 6.490 6.739 7,873,971 6.6388 0.12%
2012-01-11 0 8.510 8.450 8.530 8.310 8.540 5,843,000 49,488,920 8.4698 6.646 6.599 6.661 6.490 6.669 7,482,129 6.6143 2.04%
2012-01-10 0 8.340 8.350 8.360 8.050 8.410 9,124,728 75,456,327 8.2694 6.513 6.521 6.529 6.286 6.568 11,684,476 6.4578 3.60%
2012-01-09 0 8.050 8.050 8.080 8.020 8.250 5,447,500 43,986,530 8.0746 6.286 6.286 6.310 6.263 6.443 6,975,680 6.3057 0.37%
2012-01-06 0 8.020 8.010 8.020 7.840 8.070 4,144,500 33,158,493 8.0006 6.263 6.255 6.263 6.122 6.302 5,307,151 6.2479 0.63%
2012-01-05 0 7.970 7.960 8.010 7.900 8.130 3,309,000 26,450,228 7.9934 6.224 6.216 6.255 6.169 6.349 4,237,269 6.2423 -1.97%
2012-01-04 0 8.130 8.090 8.160 8.080 8.310 2,998,500 24,524,810 8.1790 6.349 6.318 6.372 6.310 6.490 3,839,665 6.3872 -3.21%
2012-01-03 0 8.400 8.350 8.390 7.970 8.410 4,050,500 33,154,945 8.1854 6.560 6.521 6.552 6.224 6.568 5,186,781 6.3922 5.13%
2011-12-30 0 7.990 7.950 7.990 7.980 8.100 1,341,500 10,771,240 8.0293 6.240 6.208 6.240 6.232 6.326 1,717,829 6.2703 0.88%
2011-12-29 0 7.920 7.890 7.920 7.780 8.000 1,998,723 15,795,536 7.9028 6.185 6.162 6.185 6.076 6.247 2,559,422 6.1715 -0.38%
2011-12-28 0 7.950 7.900 7.950 7.600 8.050 3,646,500 28,771,570 7.8902 6.208 6.169 6.208 5.935 6.286 4,669,448 6.1617 3.25%
2011-12-23 0 7.700 7.700 7.710 7.680 7.750 1,012,500 7,802,040 7.7057 6.013 6.013 6.021 5.998 6.052 1,296,535 6.0176 -0.13%
2011-12-22 0 7.710 7.710 7.720 7.700 7.810 1,448,000 11,208,500 7.7407 6.021 6.021 6.029 6.013 6.099 1,854,206 6.0449 -1.15%
2011-12-21 0 7.800 7.790 7.840 7.460 7.950 7,964,500 62,240,257 7.8147 6.091 6.083 6.122 5.826 6.208 10,198,771 6.1027 5.83%
2011-12-20 0 7.370 7.340 7.380 7.250 7.430 2,788,000 20,470,852 7.3425 5.755 5.732 5.763 5.662 5.802 3,570,114 5.7339 1.52%
2011-12-19 0 7.260 7.250 7.300 7.250 7.500 2,607,029 19,211,062 7.3689 5.670 5.662 5.701 5.662 5.857 3,338,375 5.7546 -3.59%
2011-12-16 0 7.530 7.500 7.520 7.280 7.600 7,374,750 55,306,515 7.4994 5.880 5.857 5.873 5.685 5.935 9,443,579 5.8565 3.15%
2011-12-15 0 7.300 7.280 7.340 7.080 7.360 3,699,500 26,945,505 7.2836 5.701 5.685 5.732 5.529 5.748 4,737,316 5.6879 1.11%
2011-12-14 0 7.220 7.210 7.240 7.200 7.300 794,000 5,735,602 7.2237 5.638 5.630 5.654 5.623 5.701 1,016,740 5.6412 -1.10%
2011-12-13 0 7.300 7.280 7.310 7.250 7.380 843,245 6,184,004 7.3336 5.701 5.685 5.709 5.662 5.763 1,079,799 5.7270 -1.75%
2011-12-12 0 7.430 7.420 7.430 7.370 7.480 2,264,500 16,801,880 7.4197 5.802 5.794 5.802 5.755 5.841 2,899,757 5.7942 2.20%
2011-12-09 0 7.270 7.270 7.290 7.210 7.370 1,600,500 11,647,185 7.2772 5.677 5.677 5.693 5.630 5.755 2,049,486 5.6830 -1.49%
2011-12-08 0 7.380 7.370 7.380 7.330 7.380 914,500 6,739,927 7.3701 5.763 5.755 5.763 5.724 5.763 1,171,043 5.7555 0.00%
2011-12-07 0 7.380 7.370 7.380 7.250 7.390 1,339,500 9,849,632 7.3532 5.763 5.755 5.763 5.662 5.771 1,715,268 5.7423 0.27%
2011-12-06 0 7.360 7.350 7.360 7.300 7.430 4,330,500 31,902,927 7.3670 5.748 5.740 5.748 5.701 5.802 5,545,329 5.7531 0.14%
2011-12-05 0 7.350 7.340 7.360 7.260 7.490 6,238,500 45,833,688 7.3469 5.740 5.732 5.748 5.670 5.849 7,988,578 5.7374 1.94%
2011-12-02 0 7.210 7.170 7.230 7.150 7.360 6,746,730 49,290,896 7.3059 5.630 5.599 5.646 5.584 5.748 8,639,381 5.7054 -1.23%
2011-12-01 0 7.300 7.300 7.320 7.200 7.410 3,779,537 27,675,390 7.3224 5.701 5.701 5.716 5.623 5.787 4,839,806 5.7183 5.49%
2011-11-30 0 6.920 6.900 6.920 6.860 6.970 6,296,857 43,522,483 6.9118 5.404 5.388 5.404 5.357 5.443 8,063,306 5.3976 0.44%
2011-11-29 0 6.890 6.910 6.920 6.860 7.030 6,207,000 42,972,547 6.9232 5.381 5.396 5.404 5.357 5.490 7,948,241 5.4065 -2.41%
2011-11-28 0 7.060 7.050 7.070 6.930 7.200 2,550,200 18,039,027 7.0736 5.513 5.506 5.521 5.412 5.623 3,265,604 5.5239 -0.14%
2011-11-25 0 7.070 7.070 7.100 7.030 7.160 706,500 4,990,852 7.0642 5.521 5.521 5.545 5.490 5.591 904,694 5.5166 -0.56%
2011-11-24 0 7.110 7.110 7.120 6.920 7.180 5,833,500 41,377,127 7.0930 5.552 5.552 5.560 5.404 5.607 7,469,964 5.5391 -3.13%
2011-11-23 0 7.340 7.330 7.340 7.280 7.380 2,593,700 19,033,924 7.3385 5.732 5.724 5.732 5.685 5.763 3,321,307 5.7309 -1.08%
2011-11-22 0 7.420 7.380 7.420 7.310 7.500 860,000 6,357,194 7.3921 5.794 5.763 5.794 5.709 5.857 1,101,255 5.7727 0.82%
2011-11-21 0 7.360 7.310 7.360 7.310 7.450 684,000 5,036,847 7.3638 5.748 5.709 5.748 5.709 5.818 875,882 5.7506 2.08%
2011-11-18 0 7.210 7.160 7.210 7.170 7.330 886,500 6,392,295 7.2107 5.630 5.591 5.630 5.599 5.724 1,135,189 5.6310 -2.83%
2011-11-17 0 7.420 7.440 7.500 7.330 7.500 1,306,000 9,686,400 7.4168 5.794 5.810 5.857 5.724 5.857 1,672,370 5.7920 -0.40%
2011-11-16 0 7.450 7.440 7.450 7.330 7.590 1,648,000 12,284,590 7.4542 5.818 5.810 5.818 5.724 5.927 2,110,311 5.8212 3.04%
2011-11-15 0 7.230 7.220 7.270 7.180 7.400 1,430,000 10,373,670 7.2543 5.646 5.638 5.677 5.607 5.779 1,831,156 5.6651 -3.47%
2011-11-14 0 7.490 7.470 7.490 7.290 7.500 1,899,000 14,028,461 7.3873 5.849 5.834 5.849 5.693 5.857 2,431,724 5.7689 4.61%
2011-11-11 0 7.160 7.160 7.190 7.160 7.250 1,611,500 11,571,440 7.1805 5.591 5.591 5.615 5.591 5.662 2,063,572 5.6075 0.14%
2011-11-10 0 7.150 7.150 7.220 7.150 7.510 6,269,500 47,145,507 7.5198 5.584 5.584 5.638 5.584 5.865 8,028,275 5.8724 -6.41%
2011-11-09 0 7.640 7.640 7.650 7.620 7.830 4,123,500 31,771,348 7.7049 5.966 5.966 5.974 5.951 6.115 5,280,260 6.0170 1.06%
2011-11-08 0 7.560 7.440 7.600 7.280 7.850 5,010,000 38,528,156 7.6903 5.904 5.810 5.935 5.685 6.130 6,415,449 6.0055 -1.18%
2011-11-07 0 7.650 7.700 7.750 7.470 7.750 3,656,500 27,749,210 7.5890 5.974 6.013 6.052 5.834 6.052 4,682,253 5.9265 0.66%
2011-11-04 0 7.600 7.540 7.600 7.400 7.660 4,468,000 33,566,035 7.5125 5.935 5.888 5.935 5.779 5.982 5,721,402 5.8667 4.68%
2011-11-03 0 7.260 7.220 7.240 6.820 7.500 8,360,500 60,494,909 7.2358 5.670 5.638 5.654 5.326 5.857 10,705,860 5.6506 4.16%
2011-11-02 0 6.970 6.900 6.960 6.520 6.970 1,142,600 7,744,747 6.7782 5.443 5.388 5.435 5.092 5.443 1,463,132 5.2933 3.26%
2011-11-01 0 6.750 6.660 6.710 6.600 6.940 3,571,500 24,141,250 6.7594 5.271 5.201 5.240 5.154 5.420 4,573,408 5.2786 -0.88%
2011-10-31 0 6.810 6.810 6.850 6.790 7.100 1,632,500 11,292,005 6.9170 5.318 5.318 5.349 5.302 5.545 2,090,463 5.4017 -1.59%
2011-10-28 0 6.920 6.910 6.920 6.910 7.190 2,288,369 16,069,740 7.0224 5.404 5.396 5.404 5.396 5.615 2,930,322 5.4840 -0.43%
2011-10-27 0 6.950 6.910 6.980 6.860 7.250 4,227,500 29,714,187 7.0288 5.427 5.396 5.451 5.357 5.662 5,413,435 5.4890 -1.70%
2011-10-26 0 7.070 7.040 7.100 6.690 7.140 10,769,000 74,414,085 6.9100 5.521 5.498 5.545 5.224 5.576 13,790,013 5.3962 1.58%
2011-10-25 0 6.960 6.960 6.970 6.100 7.010 11,434,476 75,877,053 6.6358 5.435 5.435 5.443 4.764 5.474 14,642,174 5.1821 14.47%
2011-10-24 0 6.080 6.080 6.100 5.840 6.100 4,529,500 27,440,912 6.0583 4.748 4.748 4.764 4.561 4.764 5,800,155 4.7311 6.85%
2011-10-21 0 5.690 5.670 5.690 5.430 5.730 3,427,500 19,196,319 5.6007 4.443 4.428 4.443 4.240 4.475 4,389,012 4.3737 2.89%
2011-10-20 0 5.530 5.500 5.530 5.410 5.640 3,095,200 17,087,741 5.5207 4.319 4.295 4.319 4.225 4.404 3,963,492 4.3113 0.00%
2011-10-19 0 5.530 5.590 5.610 5.490 6.050 7,049,007 40,236,578 5.7081 4.319 4.365 4.381 4.287 4.725 9,026,456 4.4576 -4.16%
2011-10-18 0 5.770 5.760 5.770 5.720 6.150 7,012,500 41,408,095 5.9049 4.506 4.498 4.506 4.467 4.803 8,979,707 4.6113 -7.68%
2011-10-17 0 6.250 6.210 6.260 6.050 6.540 4,812,000 29,954,845 6.2250 4.881 4.850 4.889 4.725 5.107 6,161,904 4.8613 0.16%
2011-10-14 0 6.240 6.230 6.250 6.100 6.400 4,119,000 25,730,752 6.2468 4.873 4.865 4.881 4.764 4.998 5,274,498 4.8783 -0.95%
2011-10-13 0 6.300 6.300 6.350 5.980 6.610 11,698,000 74,343,015 6.3552 4.920 4.920 4.959 4.670 5.162 14,979,624 4.9629 6.06%
2011-10-12 0 5.940 5.940 5.980 5.720 5.980 1,213,000 7,149,505 5.8941 4.639 4.639 4.670 4.467 4.670 1,553,281 4.6028 3.12%
2011-10-11 0 5.760 5.740 5.790 5.630 5.840 1,723,000 9,983,840 5.7945 4.498 4.483 4.522 4.397 4.561 2,206,351 4.5250 4.54%
2011-10-10 0 5.510 5.510 5.520 5.310 5.570 594,500 3,222,697 5.4209 4.303 4.303 4.311 4.147 4.350 761,274 4.2333 -0.90%
2011-10-07 0 5.560 5.560 5.590 5.340 5.640 3,763,000 20,916,195 5.5584 4.342 4.342 4.365 4.170 4.404 4,818,629 4.3407 5.90%
2011-10-06 0 5.250 5.210 5.250 5.000 5.760 3,595,500 18,955,794 5.2721 4.100 4.069 4.100 3.905 4.498 4,604,141 4.1171 8.92%
2011-10-04 0 4.820 4.780 4.830 4.700 5.080 9,161,761 43,699,899 4.7698 3.764 3.733 3.772 3.670 3.967 11,731,898 3.7249 -0.62%
2011-10-03 0 4.850 4.700 4.780 4.600 5.170 9,798,609 46,955,693 4.7921 3.787 3.670 3.733 3.592 4.037 12,547,400 3.7423 -8.32%
2011-09-30 0 5.290 5.270 5.280 5.200 5.550 7,141,861 37,874,683 5.3032 4.131 4.115 4.123 4.061 4.334 9,145,358 4.1414 -0.38%
2011-09-28 0 5.310 5.270 5.290 5.060 5.430 13,383,000 70,560,533 5.2724 4.147 4.115 4.131 3.951 4.240 17,137,315 4.1174 -1.12%
2011-09-27 0 5.370 5.360 5.380 5.340 5.580 12,329,500 66,860,638 5.4228 4.194 4.186 4.201 4.170 4.358 15,788,278 4.2348 -0.56%
2011-09-26 0 5.400 5.400 5.410 5.120 5.820 7,420,500 41,021,313 5.5281 4.217 4.217 4.225 3.998 4.545 9,502,163 4.3171 -7.69%
2011-09-23 0 5.850 5.850 5.890 5.770 6.010 8,971,000 53,868,254 6.0047 4.568 4.568 4.600 4.506 4.693 11,487,623 4.6892 -3.15%
2011-09-22 0 6.040 6.040 6.100 6.020 6.400 6,326,000 39,276,277 6.2087 4.717 4.717 4.764 4.701 4.998 8,100,624 4.8485 -6.93%
2011-09-21 0 6.490 6.490 6.510 6.390 6.620 1,447,500 9,386,567 6.4847 5.068 5.068 5.084 4.990 5.170 1,853,565 5.0641 -1.82%
2011-09-20 0 6.610 6.600 6.610 6.340 6.650 3,271,500 21,233,335 6.4904 5.162 5.154 5.162 4.951 5.193 4,189,250 5.0685 0.92%
2011-09-19 0 6.550 6.490 6.550 6.480 6.820 3,853,259 25,555,286 6.6321 5.115 5.068 5.115 5.060 5.326 4,934,209 5.1792 -4.24%
2011-09-16 0 6.840 6.810 6.850 6.800 6.950 2,585,010 17,702,418 6.8481 5.342 5.318 5.349 5.310 5.427 3,310,179 5.3479 0.15%
2011-09-15 0 6.830 6.840 6.850 6.820 7.040 4,588,717 31,471,888 6.8585 5.334 5.342 5.349 5.326 5.498 5,875,984 5.3560 0.15%
2011-09-14 0 6.820 6.810 6.820 6.810 7.580 6,958,702 49,143,774 7.0622 5.326 5.318 5.326 5.318 5.919 8,910,817 5.5151 -8.09%
2011-09-12 0 7.420 7.400 7.420 7.350 7.640 989,500 7,340,220 7.4181 5.794 5.779 5.794 5.740 5.966 1,267,083 5.7930 -1.85%
2011-09-09 0 7.610 7.610 7.650 7.500 7.760 1,132,500 8,613,840 7.6060 5.904 5.904 5.935 5.818 6.020 1,459,790 5.9007 -0.65%
2011-09-08 0 7.660 7.660 7.670 7.530 7.720 2,891,500 22,049,375 7.6256 5.943 5.943 5.950 5.842 5.989 3,727,137 5.9159 2.00%
2011-09-07 0 7.510 7.510 7.570 7.220 7.600 3,077,000 22,992,987 7.4725 5.826 5.826 5.873 5.601 5.896 3,966,246 5.7972 4.16%
2011-09-06 0 7.210 7.200 7.250 7.200 7.420 1,794,500 13,059,030 7.2773 5.593 5.586 5.625 5.586 5.756 2,313,107 5.6457 -2.30%
2011-09-05 0 7.380 7.380 7.400 7.370 7.500 565,000 4,182,995 7.4035 5.725 5.725 5.741 5.718 5.818 728,284 5.7436 -1.86%
2011-09-02 0 7.520 7.480 7.520 7.370 7.580 2,080,000 15,456,467 7.4310 5.834 5.803 5.834 5.718 5.881 2,681,115 5.7649 0.13%
2011-09-01 0 7.510 7.480 7.510 7.400 7.560 1,402,723 10,519,458 7.4993 5.826 5.803 5.826 5.741 5.865 1,808,107 5.8179 1.35%
2011-08-31 0 7.410 7.440 7.480 7.310 7.550 1,467,000 10,899,759 7.4300 5.749 5.772 5.803 5.671 5.857 1,890,960 5.7641 0.68%
2011-08-30 0 7.360 7.350 7.400 7.330 7.660 1,719,500 12,738,199 7.4081 5.710 5.702 5.741 5.687 5.943 2,216,432 5.7472 -3.41%
2011-08-29 0 7.620 7.590 7.630 7.030 7.630 4,588,500 34,335,768 7.4830 5.912 5.888 5.919 5.454 5.919 5,914,566 5.8053 8.70%
2011-08-26 0 7.010 7.010 7.040 7.010 7.220 555,643 3,945,604 7.1010 5.438 5.438 5.462 5.438 5.601 716,223 5.5089 -3.71%
2011-08-25 0 7.280 7.280 7.320 7.100 7.350 3,303,500 24,068,249 7.2857 5.648 5.648 5.679 5.508 5.702 4,258,204 5.6522 2.68%
2011-08-24 0 7.090 7.070 7.100 7.070 7.420 4,620,000 33,391,425 7.2276 5.500 5.485 5.508 5.485 5.756 5,955,170 5.6071 -2.88%
2011-08-23 0 7.300 7.280 7.290 6.900 7.400 4,707,398 33,569,717 7.1313 5.663 5.648 5.656 5.353 5.741 6,067,826 5.5324 5.34%
2011-08-22 0 6.930 6.860 6.930 6.850 7.220 6,053,000 42,279,816 6.9849 5.376 5.322 5.376 5.314 5.601 7,802,304 5.4189 -2.26%
2011-08-19 0 7.090 7.080 7.100 6.700 7.300 9,682,958 67,240,956 6.9443 5.500 5.493 5.508 5.198 5.663 12,481,311 5.3873 -5.47%
2011-08-18 0 7.500 7.520 7.560 7.310 7.700 3,538,500 26,440,090 7.4721 5.818 5.834 5.865 5.671 5.974 4,561,119 5.7968 -1.32%
2011-08-17 0 7.600 7.590 7.600 7.190 7.640 9,127,000 66,133,913 7.2460 5.896 5.888 5.896 5.578 5.927 11,764,683 5.6214 7.80%
2011-08-16 0 7.050 7.050 7.070 7.000 7.150 2,306,500 16,361,247 7.0935 5.469 5.469 5.485 5.431 5.547 2,973,073 5.5031 -0.70%
2011-08-15 0 7.100 7.100 7.110 7.030 7.330 3,129,000 22,425,869 7.1671 5.508 5.508 5.516 5.454 5.687 4,033,274 5.5602 1.14%
2011-08-12 0 7.020 7.020 7.040 6.850 7.150 2,498,500 17,523,730 7.0137 5.446 5.446 5.462 5.314 5.547 3,220,561 5.4412 5.41%
2011-08-11 0 6.660 6.650 6.660 6.340 6.690 13,456,000 90,097,320 6.6957 5.167 5.159 5.167 4.919 5.190 17,344,754 5.1945 -2.35%
2011-08-10 0 6.820 6.790 6.800 6.640 6.920 5,132,468 34,961,464 6.8118 5.291 5.268 5.275 5.151 5.369 6,615,740 5.2846 1.64%
2011-08-09 0 6.710 6.710 6.730 6.640 7.000 12,867,000 87,868,847 6.8290 5.206 5.206 5.221 5.151 5.431 16,585,534 5.2979 -7.45%
2011-08-08 0 7.250 7.250 7.270 7.160 7.660 9,916,000 72,100,136 7.2711 5.625 5.625 5.640 5.555 5.943 12,781,702 5.6409 -7.41%
2011-08-05 0 7.830 7.770 7.820 7.600 8.200 7,838,500 61,663,053 7.8667 6.074 6.028 6.067 5.896 6.362 10,103,809 6.1030 -7.34%
2011-08-04 0 8.450 8.440 8.460 8.370 8.560 3,818,500 32,228,182 8.4400 6.555 6.548 6.563 6.493 6.641 4,922,038 6.5477 -0.47%
2011-08-03 0 8.490 8.450 8.490 8.250 8.510 5,371,500 45,164,680 8.4082 6.587 6.555 6.587 6.400 6.602 6,923,852 6.5231 0.59%
2011-08-02 0 8.440 8.440 8.450 8.370 8.470 5,449,500 46,003,586 8.4418 6.548 6.548 6.555 6.493 6.571 7,024,393 6.5491 -0.24%
2011-08-01 0 8.460 8.450 8.460 8.140 8.490 6,020,000 50,569,689 8.4003 6.563 6.555 6.563 6.315 6.587 7,759,767 6.5169 3.93%
2011-07-29 0 8.140 8.140 8.170 8.090 8.440 3,493,400 28,771,741 8.2360 6.315 6.315 6.338 6.276 6.548 4,502,985 6.3895 -3.78%
2011-07-28 0 8.460 8.440 8.460 8.350 8.520 5,518,000 46,693,597 8.4621 6.563 6.548 6.563 6.478 6.610 7,112,690 6.5648 0.24%
2011-07-27 0 8.440 8.440 8.450 8.260 8.490 2,891,000 24,412,638 8.4444 6.548 6.548 6.555 6.408 6.587 3,726,493 6.5511 1.69%
2011-07-26 0 8.300 8.290 8.350 8.250 8.350 1,652,500 13,692,415 8.2859 6.439 6.431 6.478 6.400 6.478 2,130,069 6.4282 -0.48%
2011-07-25 0 8.340 8.290 8.350 8.150 8.350 2,192,170 18,125,207 8.2682 6.470 6.431 6.478 6.323 6.478 2,825,702 6.4144 -0.71%
2011-07-22 0 8.400 8.360 8.440 8.320 8.450 1,996,000 16,743,641 8.3886 6.517 6.486 6.548 6.455 6.555 2,572,840 6.5078 0.60%
2011-07-21 0 8.350 8.350 8.390 8.320 8.580 2,388,000 20,095,295 8.4151 6.478 6.478 6.509 6.455 6.656 3,078,127 6.5284 -2.34%
2011-07-20 0 8.550 8.530 8.590 8.480 8.610 8,383,968 71,424,255 8.5191 6.633 6.618 6.664 6.579 6.680 10,806,916 6.6091 1.18%
2011-07-19 0 8.450 8.450 8.460 8.330 8.640 4,833,000 40,867,945 8.4560 6.555 6.555 6.563 6.462 6.703 6,229,726 6.5602 -1.74%
2011-07-18 0 8.600 8.600 8.630 8.540 9.040 7,299,500 63,136,597 8.6494 6.672 6.672 6.695 6.625 7.013 9,409,039 6.7102 2.63%
2011-07-15 0 8.380 8.340 8.370 8.160 8.390 1,358,500 11,286,540 8.3081 6.501 6.470 6.493 6.330 6.509 1,751,103 6.4454 2.70%
2011-07-14 0 8.160 8.120 8.160 8.070 8.460 3,336,500 27,450,445 8.2273 6.330 6.299 6.330 6.261 6.563 4,300,741 6.3827 -2.28%
2011-07-13 0 8.350 8.360 8.370 8.030 8.370 4,951,000 40,851,297 8.2511 6.478 6.486 6.493 6.230 6.493 6,381,828 6.4012 2.45%
2011-07-12 0 8.150 8.120 8.130 8.080 8.370 5,840,000 48,276,883 8.2666 6.323 6.299 6.307 6.268 6.493 7,527,747 6.4132 -2.28%
2011-07-11 0 8.340 8.330 8.340 8.290 8.460 9,147,700 76,918,624 8.4085 6.470 6.462 6.470 6.431 6.563 11,791,365 6.5233 -2.34%
2011-07-08 0 8.540 8.530 8.540 8.510 8.900 5,813,500 50,527,611 8.6914 6.625 6.618 6.625 6.602 6.905 7,493,589 6.7428 -2.51%
2011-07-07 0 8.760 8.740 8.780 8.590 9.090 10,286,500 90,599,134 8.8076 6.796 6.780 6.811 6.664 7.052 13,259,276 6.8329 -2.88%
2011-07-06 0 9.020 9.020 9.050 8.990 9.390 7,443,500 67,855,260 9.1160 6.998 6.998 7.021 6.974 7.285 9,594,655 7.0722 -3.63%
2011-07-05 0 9.360 9.380 9.390 9.280 9.490 10,119,000 94,803,538 9.3689 7.261 7.277 7.285 7.199 7.362 13,043,369 7.2683 -0.32%
2011-07-04 0 9.390 9.360 9.390 9.330 9.580 12,216,462 113,597,056 9.2987 7.285 7.261 7.285 7.238 7.432 15,746,992 7.2139 1.08%
2011-06-30 0 9.290 9.280 9.290 9.080 9.330 8,680,000 79,809,204 9.1946 7.207 7.199 7.207 7.044 7.238 11,188,501 7.1331 1.09%
2011-06-29 0 9.190 9.190 9.200 9.130 9.400 4,507,269 41,464,348 9.1994 7.130 7.130 7.137 7.083 7.292 5,809,860 7.1369 -0.22%
2011-06-28 0 9.210 9.210 9.230 9.160 9.530 2,614,000 24,314,682 9.3017 7.145 7.145 7.161 7.106 7.393 3,369,440 7.2162 -1.18%
2011-06-27 0 9.320 9.310 9.320 9.290 9.500 4,001,983 37,684,012 9.4163 7.230 7.223 7.230 7.207 7.370 5,158,547 7.3052 -2.00%
2011-06-24 0 9.510 9.510 9.550 9.460 9.600 2,075,000 19,720,855 9.5040 7.378 7.378 7.409 7.339 7.448 2,674,670 7.3732 0.11%
2011-06-23 0 9.500 9.500 9.540 9.300 9.600 4,792,320 45,174,979 9.4265 7.370 7.370 7.401 7.215 7.448 6,177,290 7.3131 0.00%
2011-06-22 0 9.500 9.500 9.560 9.480 9.600 2,383,500 22,647,540 9.5018 7.370 7.370 7.417 7.355 7.448 3,072,326 7.3715 -0.31%
2011-06-21 0 9.530 9.520 9.570 9.510 9.600 817,500 7,808,337 9.5515 7.393 7.386 7.424 7.378 7.448 1,053,756 7.4100 -0.52%
2011-06-20 0 9.580 9.550 9.600 9.450 9.650 1,549,100 14,786,090 9.5450 7.432 7.409 7.448 7.331 7.486 1,996,786 7.4049 0.84%
2011-06-17 0 9.500 9.500 9.510 9.490 9.680 1,423,000 13,563,030 9.5313 7.370 7.370 7.378 7.362 7.510 1,834,244 7.3943 -0.11%
2011-06-16 0 9.510 9.500 9.510 9.470 9.530 1,666,700 15,842,351 9.5052 7.378 7.370 7.378 7.347 7.393 2,148,373 7.3741 -0.52%
2011-06-15 0 9.560 9.500 9.560 9.490 9.690 2,326,050 22,208,168 9.5476 7.417 7.370 7.417 7.362 7.517 2,998,273 7.4070 0.63%
2011-06-14 0 9.500 9.490 9.500 9.490 9.620 1,038,000 9,862,859 9.5018 7.370 7.362 7.370 7.362 7.463 1,337,980 7.3715 0.00%
2011-06-13 0 9.500 9.490 9.500 9.470 9.500 2,515,500 23,871,080 9.4896 7.370 7.362 7.370 7.347 7.370 3,242,474 7.3620 0.00%
2011-06-10 0 9.500 9.490 9.500 9.400 9.570 2,680,500 25,428,230 9.4864 7.370 7.362 7.370 7.292 7.424 3,455,159 7.3595 0.11%
2011-06-09 0 9.490 9.490 9.500 9.460 9.500 2,059,500 19,533,015 9.4843 7.362 7.362 7.370 7.339 7.370 2,654,691 7.3579 -0.11%
2011-06-08 0 9.500 9.500 9.510 9.470 9.510 2,112,500 20,045,965 9.4892 7.370 7.370 7.378 7.347 7.378 2,723,008 7.3617 0.00%
2011-06-07 0 9.500 9.500 9.510 9.200 9.510 4,289,000 40,368,422 9.4121 7.370 7.370 7.378 7.137 7.378 5,528,511 7.3019 0.42%
2011-06-03 0 9.460 9.450 9.500 9.310 9.540 5,045,000 47,809,420 9.4766 7.339 7.331 7.370 7.223 7.401 6,502,994 7.3519 1.07%
2011-06-02 0 9.360 9.340 9.420 9.150 9.420 5,016,500 46,573,262 9.2840 7.261 7.246 7.308 7.099 7.308 6,466,257 7.2025 -1.06%
2011-06-01 0 9.460 9.440 9.450 9.360 9.510 1,843,000 17,440,940 9.4633 7.339 7.324 7.331 7.261 7.378 2,375,623 7.3416 -0.63%
2011-05-31 0 9.520 9.490 9.510 9.480 9.550 4,312,000 41,018,105 9.5125 7.386 7.362 7.378 7.355 7.409 5,558,158 7.3798 1.28%
2011-05-30 0 9.400 9.400 9.450 9.350 9.550 1,853,595 17,548,456 9.4673 7.292 7.292 7.331 7.254 7.409 2,389,280 7.3447 -0.42%
2011-05-27 0 9.440 9.440 9.500 9.270 9.520 4,111,500 38,949,710 9.4734 7.324 7.324 7.370 7.192 7.386 5,299,714 7.3494 1.40%
2011-05-26 0 9.310 9.310 9.340 9.300 9.600 3,324,500 31,253,775 9.4010 7.223 7.223 7.246 7.215 7.448 4,285,273 7.2933 -2.21%
2011-05-25 0 9.520 9.520 9.550 9.390 9.550 2,642,700 25,078,098 9.4896 7.386 7.386 7.409 7.285 7.409 3,406,434 7.3620 0.00%
2011-05-24 0 9.520 9.480 9.570 9.400 9.690 3,344,000 31,740,260 9.4917 7.386 7.355 7.424 7.292 7.517 4,310,409 7.3636 -1.86%
2011-05-23 0 9.700 9.690 9.700 9.640 9.900 1,492,500 14,483,255 9.7040 7.525 7.517 7.525 7.479 7.680 1,923,829 7.5283 -2.32%
2011-05-20 0 9.930 9.820 9.950 9.670 9.950 3,309,500 32,603,175 9.8514 7.704 7.618 7.719 7.502 7.719 4,265,938 7.6427 -0.70%
2011-05-19 0 10.00 9.950 10.08 9.670 10.08 3,260,000 32,269,554 9.8986 7.758 7.719 7.820 7.502 7.820 4,202,133 7.6793 1.11%
2011-05-18 0 9.890 9.920 9.930 9.600 9.940 4,517,000 44,193,916 9.7839 7.673 7.696 7.704 7.448 7.711 5,822,403 7.5903 2.70%
2011-05-17 0 9.630 9.630 9.640 9.620 9.950 2,157,000 21,011,740 9.7412 7.471 7.471 7.479 7.463 7.719 2,780,368 7.5572 -2.83%
2011-05-16 0 9.910 9.930 9.990 9.900 10.04 844,500 8,397,315 9.9435 7.688 7.704 7.750 7.680 7.789 1,088,559 7.7142 -1.27%
2011-05-13 0 10.10 10.08 10.10 10.02 10.26 2,570,800 25,948,912 10.094 7.787 7.772 7.787 7.725 7.910 3,334,389 7.7822 1.00%
2011-05-12 0 10.00 10.00 10.08 9.900 10.10 5,357,500 53,537,345 9.9930 7.710 7.710 7.772 7.633 7.787 6,948,806 7.7045 0.30%
2011-05-11 0 9.970 9.990 10.02 9.940 10.36 7,288,425 73,044,153 10.022 7.687 7.702 7.725 7.664 7.988 9,453,262 7.7269 -3.20%
2011-05-09 0 10.30 10.30 10.38 10.28 10.50 2,026,997 21,037,284 10.379 7.941 7.941 8.003 7.926 8.095 2,629,064 8.0018 0.00%
2011-05-06 0 10.30 10.26 10.30 10.00 10.36 2,252,500 22,813,115 10.128 7.941 7.910 7.941 7.710 7.988 2,921,546 7.8086 0.59%
2011-05-05 0 10.24 10.24 10.28 10.18 10.38 685,000 7,029,385 10.262 7.895 7.895 7.926 7.849 8.003 888,461 7.9119 0.00%
2011-05-04 0 10.24 10.20 10.30 10.18 10.52 1,124,000 11,550,625 10.276 7.895 7.864 7.941 7.849 8.111 1,457,855 7.9230 -2.48%
2011-05-03 0 10.50 10.50 10.52 10.44 10.74 1,675,000 17,604,290 10.510 8.095 8.095 8.111 8.049 8.280 2,172,515 8.1032 -0.94%
2011-04-29 0 10.60 10.60 10.62 10.50 10.78 1,487,300 15,807,950 10.629 8.173 8.173 8.188 8.095 8.311 1,929,064 8.1946 0.38%
2011-04-28 0 10.56 10.56 10.64 10.50 10.88 4,072,500 43,283,765 10.628 8.142 8.142 8.203 8.095 8.388 5,282,130 8.1944 -1.31%
2011-04-27 0 10.70 10.68 10.72 10.60 11.10 5,350,500 57,260,093 10.702 8.250 8.234 8.265 8.173 8.558 6,939,726 8.2511 -2.55%
2011-04-26 0 10.98 10.98 11.00 10.96 11.26 933,000 10,315,140 11.056 8.466 8.466 8.481 8.450 8.681 1,210,123 8.5240 0.18%
2011-04-21 0 10.96 10.90 11.00 10.88 11.06 1,915,500 21,037,933 10.983 8.450 8.404 8.481 8.388 8.527 2,484,449 8.4678 0.92%
2011-04-20 0 10.86 10.80 10.90 10.70 11.00 1,354,000 14,759,925 10.901 8.373 8.327 8.404 8.250 8.481 1,756,170 8.4046 2.26%
2011-04-19 0 10.62 10.58 10.62 10.54 10.90 2,290,000 24,328,951 10.624 8.188 8.157 8.188 8.126 8.404 2,970,185 8.1911 -3.28%
2011-04-18 0 10.98 10.90 11.00 10.86 11.20 1,350,454 14,833,798 10.984 8.466 8.404 8.481 8.373 8.635 1,751,571 8.4689 -0.72%
2011-04-15 0 11.06 11.00 11.08 10.98 11.26 2,103,000 23,292,940 11.076 8.527 8.481 8.543 8.466 8.681 2,727,641 8.5396 0.55%
2011-04-14 0 11.00 10.98 11.00 10.74 11.26 3,024,040 33,413,105 11.049 8.481 8.466 8.481 8.280 8.681 3,922,252 8.5189 2.42%
2011-04-13 0 10.74 10.74 10.76 10.66 10.86 1,340,500 14,422,918 10.759 8.280 8.280 8.296 8.219 8.373 1,738,661 8.2954 0.56%
2011-04-12 0 10.68 10.64 10.66 10.58 10.90 1,829,500 19,668,675 10.751 8.234 8.203 8.219 8.157 8.404 2,372,905 8.2889 -1.29%
2011-04-11 0 10.82 10.80 10.84 10.72 10.94 1,106,000 11,971,525 10.824 8.342 8.327 8.358 8.265 8.435 1,434,508 8.3454 0.19%
2011-04-08 0 10.80 10.80 10.84 10.72 10.98 1,650,241 17,884,758 10.838 8.327 8.327 8.358 8.265 8.466 2,140,402 8.3558 0.00%
2011-04-07 0 10.80 10.80 10.82 10.66 10.86 1,573,500 16,897,830 10.739 8.327 8.327 8.342 8.219 8.373 2,040,867 8.2797 0.37%
2011-04-06 0 10.76 10.76 10.84 10.68 10.98 1,654,500 17,878,010 10.806 8.296 8.296 8.358 8.234 8.466 2,145,926 8.3311 -1.65%
2011-04-04 0 10.94 10.92 10.94 10.80 10.96 2,366,661 25,820,752 10.910 8.435 8.419 8.435 8.327 8.450 3,069,616 8.4117 0.00%
2011-04-01 0 10.94 10.94 10.98 10.52 11.16 5,292,464 57,770,071 10.916 8.435 8.435 8.466 8.111 8.604 6,864,452 8.4158 1.30%
2011-03-31 0 10.80 10.76 10.80 10.36 10.84 10,137,800 107,004,580 10.555 8.327 8.296 8.327 7.988 8.358 13,148,969 8.1379 3.65%
2011-03-30 0 10.42 10.38 10.50 9.780 10.50 9,168,500 93,484,461 10.196 8.034 8.003 8.095 7.540 8.095 11,891,764 7.8613 6.11%
2011-03-29 0 9.820 9.760 9.840 9.640 9.900 2,611,500 25,511,082 9.7687 7.571 7.525 7.587 7.432 7.633 3,387,178 7.5317 -0.10%
2011-03-28 0 9.830 9.810 9.820 9.740 9.910 5,212,500 50,938,407 9.7724 7.579 7.563 7.571 7.509 7.641 6,760,737 7.5344 0.92%
2011-03-25 0 9.740 9.740 9.750 9.710 9.960 2,301,400 22,472,879 9.7649 7.509 7.509 7.517 7.486 7.679 2,984,971 7.5287 -1.02%
2011-03-24 0 9.840 9.810 9.850 9.720 10.02 2,891,500 28,302,060 9.7880 7.587 7.563 7.594 7.494 7.725 3,750,345 7.5465 -0.71%
2011-03-23 0 9.910 9.910 9.950 9.710 9.940 2,078,000 20,465,920 9.8489 7.641 7.641 7.671 7.486 7.664 2,695,216 7.5934 0.61%
2011-03-22 0 9.850 9.840 9.850 9.750 10.22 4,983,500 49,078,690 9.8482 7.594 7.587 7.594 7.517 7.880 6,463,719 7.5929 -2.48%
2011-03-21 0 10.10 10.08 10.20 9.670 10.28 4,748,900 47,585,309 10.020 7.787 7.772 7.864 7.456 7.926 6,159,437 7.7256 4.77%
2011-03-18 0 9.640 9.610 9.700 9.550 9.950 2,489,000 24,385,227 9.7972 7.432 7.409 7.479 7.363 7.671 3,228,293 7.5536 0.73%
2011-03-17 0 9.570 9.570 9.580 9.520 9.650 4,062,400 38,957,140 9.5897 7.378 7.378 7.386 7.340 7.440 5,269,030 7.3936 -3.72%
2011-03-16 0 9.940 9.850 9.940 9.690 9.990 3,546,800 34,926,703 9.8474 7.664 7.594 7.664 7.471 7.702 4,600,284 7.5923 2.47%
2011-03-15 0 9.700 9.700 9.780 9.650 10.18 2,938,497 28,767,917 9.7900 7.479 7.479 7.540 7.440 7.849 3,811,301 7.5481 -2.02%
2011-03-14 0 9.900 9.890 9.940 9.880 10.40 3,461,000 34,773,570 10.047 7.633 7.625 7.664 7.617 8.018 4,489,000 7.7464 -4.07%
2011-03-11 0 10.32 10.30 10.32 10.18 10.64 1,364,500 14,131,090 10.356 7.957 7.941 7.957 7.849 8.203 1,769,789 7.9846 -3.19%
2011-03-10 0 10.66 10.64 10.68 10.16 10.74 4,667,000 49,301,108 10.564 8.219 8.203 8.234 7.833 8.280 6,053,211 8.1446 1.91%
2011-03-09 0 10.46 10.44 10.46 10.00 10.50 5,401,900 56,128,700 10.391 8.065 8.049 8.065 7.710 8.095 7,006,393 8.0111 4.70%
2011-03-08 0 9.990 9.960 10.00 9.730 10.06 1,956,344 19,431,563 9.9326 7.702 7.679 7.710 7.502 7.756 2,537,425 7.6580 0.40%
2011-03-07 0 9.950 9.920 9.950 9.730 10.02 1,651,400 16,409,941 9.9370 7.671 7.648 7.671 7.502 7.725 2,141,905 7.6614 1.63%
2011-03-04 0 9.790 9.790 9.860 9.730 10.32 1,871,000 18,622,805 9.9534 7.548 7.548 7.602 7.502 7.957 2,426,732 7.6740 -3.64%
2011-03-03 0 10.16 10.16 10.18 10.00 10.44 3,130,000 31,739,250 10.140 7.833 7.833 7.849 7.710 8.049 4,059,685 7.8182 -0.59%
2011-03-02 0 10.22 10.20 10.26 9.860 10.30 1,892,500 18,985,760 10.032 7.880 7.864 7.910 7.602 7.941 2,454,618 7.7347 -0.20%
2011-03-01 0 10.24 10.14 10.24 9.710 10.32 6,793,800 67,875,877 9.9909 7.895 7.818 7.895 7.486 7.957 8,811,721 7.7029 6.33%
2011-02-28 0 9.630 9.610 9.690 9.610 9.890 3,811,500 37,049,664 9.7205 7.425 7.409 7.471 7.409 7.625 4,943,607 7.4945 -1.23%
2011-02-25 0 9.750 9.730 9.750 9.440 9.850 3,474,350 33,406,415 9.6152 7.517 7.502 7.517 7.278 7.594 4,506,315 7.4132 0.41%
2011-02-24 0 9.710 9.710 9.720 9.580 9.900 2,414,000 23,440,845 9.7104 7.486 7.486 7.494 7.386 7.633 3,131,016 7.4867 -1.22%
2011-02-23 0 9.830 9.810 9.830 9.700 9.980 1,785,500 17,531,975 9.8191 7.579 7.563 7.579 7.479 7.695 2,315,836 7.5705 0.92%
2011-02-22 0 9.740 9.740 9.750 9.700 9.940 2,327,500 22,800,532 9.7961 7.509 7.509 7.517 7.479 7.664 3,018,823 7.5528 -2.31%
2011-02-21 0 9.970 9.930 9.970 9.860 10.08 2,099,044 20,953,920 9.9826 7.687 7.656 7.687 7.602 7.772 2,722,510 7.6965 -1.68%
2011-02-18 0 10.14 10.10 10.14 9.850 10.16 2,188,500 21,951,781 10.031 7.818 7.787 7.818 7.594 7.833 2,838,537 7.7335 1.40%
2011-02-17 0 10.00 9.980 10.00 9.900 10.12 8,102,200 80,809,733 9.9738 7.710 7.695 7.710 7.633 7.802 10,508,747 7.6898 0.00%
2011-02-16 0 10.00 10.00 10.04 9.800 10.16 5,953,500 59,838,985 10.051 7.710 7.710 7.741 7.556 7.833 7,721,832 7.7493 -0.99%
2011-02-15 0 10.10 10.10 10.18 9.700 10.26 3,602,000 36,281,560 10.073 7.787 7.787 7.849 7.479 7.910 4,671,880 7.7659 2.33%
2011-02-14 0 9.870 9.860 9.870 9.520 9.950 5,092,500 49,695,502 9.7586 7.610 7.602 7.610 7.340 7.671 6,605,094 7.5238 4.67%
2011-02-11 0 9.430 9.380 9.450 9.270 9.640 2,977,500 27,932,338 9.3811 7.270 7.232 7.286 7.147 7.432 3,861,889 7.2328 -1.98%
2011-02-10 0 9.620 9.580 9.640 9.510 10.06 3,110,000 30,312,623 9.7468 7.417 7.386 7.432 7.332 7.756 4,033,744 7.5148 -4.56%
2011-02-09 0 10.08 10.06 10.08 9.970 10.98 5,210,516 54,688,512 10.496 7.772 7.756 7.772 7.687 8.466 6,758,164 8.0922 -4.18%
2011-02-08 0 10.52 10.50 10.52 10.24 10.70 7,159,610 75,337,643 10.523 8.111 8.095 8.111 7.895 8.250 9,286,185 8.1129 4.57%
2011-02-07 0 10.06 10.04 10.12 9.890 10.20 2,317,032 23,202,034 10.014 7.756 7.741 7.802 7.625 7.864 3,005,246 7.7205 2.65%
2011-02-02 0 9.800 9.760 9.800 9.650 9.840 3,032,000 29,524,194 9.7375 7.556 7.525 7.556 7.440 7.587 3,932,577 7.5076 1.87%
2011-02-01 0 9.620 9.620 9.700 9.520 9.800 1,686,511 16,243,658 9.6315 7.417 7.417 7.479 7.340 7.556 2,187,445 7.4259 -0.82%
2011-01-31 0 9.700 9.700 9.760 9.420 9.880 4,050,500 39,326,150 9.7090 7.479 7.479 7.525 7.263 7.617 5,253,595 7.4856 2.97%
2011-01-28 0 9.420 9.420 9.450 9.290 9.500 2,789,000 26,211,934 9.3983 7.263 7.263 7.286 7.163 7.324 3,617,400 7.2461 -1.77%
2011-01-27 0 9.590 9.590 9.600 9.420 9.790 2,894,500 27,843,245 9.6194 7.394 7.394 7.402 7.263 7.548 3,754,236 7.4165 1.59%
2011-01-26 0 9.440 9.410 9.490 9.220 9.530 2,127,500 20,011,451 9.4061 7.278 7.255 7.317 7.109 7.348 2,759,418 7.2521 0.53%
2011-01-25 0 9.390 9.380 9.410 9.280 9.880 6,789,000 64,882,851 9.5571 7.240 7.232 7.255 7.155 7.617 8,805,495 7.3684 -3.20%
2011-01-24 0 9.700 9.680 9.700 9.680 10.08 2,226,000 21,984,074 9.8760 7.479 7.463 7.479 7.463 7.772 2,887,175 7.6144 -3.39%
2011-01-21 0 10.04 10.04 10.08 10.00 10.36 4,487,500 45,422,325 10.122 7.741 7.741 7.772 7.710 7.988 5,820,395 7.8040 -2.14%
2011-01-20 0 10.26 10.24 10.28 10.18 10.54 2,525,500 25,893,930 10.253 7.910 7.895 7.926 7.849 8.126 3,275,634 7.9050 -3.93%
2011-01-19 0 10.68 10.60 10.68 9.960 10.70 4,664,500 47,707,400 10.228 8.234 8.173 8.234 7.679 8.250 6,049,968 7.8856 4.91%
2011-01-18 0 10.18 10.18 10.20 10.02 10.26 3,509,500 35,830,125 10.209 7.849 7.849 7.864 7.725 7.910 4,551,905 7.8715 -0.39%
2011-01-17 0 10.22 10.20 10.24 10.10 10.38 2,920,000 29,907,865 10.242 7.880 7.864 7.895 7.787 8.003 3,787,310 7.8969 1.79%
2011-01-14 0 10.04 10.04 10.06 9.920 10.30 9,607,650 97,471,717 10.145 7.741 7.741 7.756 7.648 7.941 12,461,352 7.8219 -2.90%
2011-01-13 0 10.34 10.32 10.34 10.34 10.76 4,618,745 48,892,451 10.586 7.972 7.957 7.972 7.972 8.296 5,990,623 8.1615 -3.36%
2011-01-12 0 10.70 10.68 10.70 10.40 10.80 2,309,500 24,670,620 10.682 8.250 8.234 8.250 8.018 8.327 2,995,477 8.2360 2.10%
2011-01-11 0 10.48 10.46 10.48 10.30 10.68 4,280,650 44,900,009 10.489 8.080 8.065 8.080 7.941 8.234 5,552,105 8.0870 -1.32%
2011-01-10 0 10.62 10.58 10.60 10.36 10.74 10,635,179 112,395,053 10.568 8.188 8.157 8.173 7.988 8.280 13,794,082 8.1481 -2.03%
2011-01-07 0 10.84 10.80 10.88 10.80 11.48 3,815,186 41,888,580 10.979 8.358 8.327 8.388 8.327 8.851 4,948,387 8.4651 -3.90%
2011-01-06 0 11.28 11.20 11.26 10.82 11.50 13,155,682 146,188,064 11.112 8.697 8.635 8.681 8.342 8.866 17,063,234 8.5674 3.87%
2011-01-05 0 10.86 10.82 10.86 10.34 10.94 8,373,500 90,200,648 10.772 8.373 8.342 8.373 7.972 8.435 10,860,630 8.3053 5.64%
2011-01-04 0 10.28 10.24 10.30 10.20 10.50 3,352,500 34,641,575 10.333 7.926 7.895 7.941 7.864 8.095 4,348,273 7.9667 0.00%
2011-01-03 0 10.28 10.26 10.28 10.04 10.40 2,469,650 25,251,039 10.225 7.926 7.910 7.926 7.741 8.018 3,203,195 7.8831 1.38%
2010-12-31 0 10.14 10.14 10.26 10.10 10.50 704,500 7,235,960 10.271 7.818 7.818 7.910 7.787 8.095 913,753 7.9189 -2.12%
2010-12-30 0 10.36 10.32 10.36 10.18 10.36 1,364,500 14,072,855 10.314 7.988 7.957 7.988 7.849 7.988 1,769,789 7.9517 1.77%
2010-12-29 0 10.18 10.16 10.24 9.960 10.24 1,153,500 11,734,910 10.173 7.849 7.833 7.895 7.679 7.895 1,496,117 7.8436 2.00%
2010-12-28 0 9.980 9.980 10.00 9.940 10.30 1,966,000 19,781,775 10.062 7.695 7.695 7.710 7.664 7.941 2,549,949 7.7577 -3.67%
2010-12-24 0 10.36 10.32 10.36 10.18 10.42 1,958,000 20,354,557 10.396 7.988 7.957 7.988 7.849 8.034 2,539,573 8.0150 -2.26%
2010-12-23 0 10.60 10.60 10.62 10.26 10.76 2,438,500 25,735,095 10.554 8.173 8.173 8.188 7.910 8.296 3,162,793 8.1368 0.57%
2010-12-22 0 10.54 10.52 10.56 10.24 10.70 4,991,500 52,673,699 10.553 8.126 8.111 8.142 7.895 8.250 6,474,095 8.1361 4.98%
2010-12-21 0 10.04 10.00 10.06 9.970 10.40 4,577,000 46,678,390 10.198 7.741 7.710 7.756 7.687 8.018 5,936,478 7.8630 0.20%
2010-12-20 0 10.02 9.990 10.02 9.900 10.16 5,818,339 58,802,664 10.106 7.725 7.702 7.725 7.633 7.833 7,546,525 7.7920 -1.76%
2010-12-17 0 10.20 10.14 10.16 9.880 10.40 3,929,000 39,975,818 10.175 7.864 7.818 7.833 7.617 8.018 5,096,007 7.8445 3.55%
2010-12-16 0 9.850 9.850 9.900 9.800 10.20 4,406,812 43,970,074 9.9778 7.594 7.594 7.633 7.556 7.864 5,715,741 7.6928 -3.24%
2010-12-15 0 10.18 10.16 10.18 10.06 10.60 3,900,500 39,855,136 10.218 7.849 7.833 7.849 7.756 8.173 5,059,042 7.8780 -2.68%
2010-12-14 0 10.46 10.42 10.58 9.980 10.56 15,484,000 157,721,511 10.186 8.065 8.034 8.157 7.695 8.142 20,083,118 7.8534 5.66%
2010-12-13 0 9.900 9.870 9.900 9.590 9.980 7,198,299 70,858,986 9.8439 7.633 7.610 7.633 7.394 7.695 9,336,366 7.5896 3.12%
2010-12-10 0 9.600 9.600 9.660 9.510 10.00 11,607,500 112,328,431 9.6772 7.402 7.402 7.448 7.332 7.710 15,055,205 7.4611 -0.31%
2010-12-09 0 9.630 9.630 9.690 9.500 9.810 4,768,500 46,097,578 9.6671 7.425 7.425 7.471 7.324 7.563 6,184,859 7.4533 2.67%
2010-12-08 0 9.380 9.380 9.400 9.200 9.470 7,312,354 68,346,809 9.3468 7.232 7.232 7.247 7.093 7.301 9,484,298 7.2063 1.96%
2010-12-07 0 9.200 9.220 9.240 9.100 9.580 5,548,563 51,726,002 9.3224 7.093 7.109 7.124 7.016 7.386 7,196,619 7.1875 -3.06%
2010-12-06 0 9.490 9.470 9.520 9.150 9.570 5,505,500 52,129,409 9.4686 7.317 7.301 7.340 7.055 7.378 7,140,765 7.3003 4.17%
2010-12-03 0 9.110 9.100 9.130 8.850 9.170 10,350,000 93,674,380 9.0507 7.024 7.016 7.039 6.823 7.070 13,424,198 6.9780 5.81%
2010-12-02 0 8.610 8.610 8.620 8.540 8.710 1,558,500 13,472,162 8.6443 6.638 6.638 6.646 6.584 6.715 2,021,412 6.6647 1.41%
2010-12-01 0 8.490 8.480 8.490 8.350 8.540 1,478,510 12,508,466 8.4602 6.546 6.538 6.546 6.438 6.584 1,917,663 6.5228 0.59%
2010-11-30 0 8.440 8.430 8.490 8.280 8.640 5,014,500 42,350,683 8.4456 6.507 6.499 6.546 6.384 6.661 6,503,926 6.5116 2.55%
2010-11-29 0 8.230 8.210 8.240 8.070 8.450 1,956,500 15,980,775 8.1680 6.345 6.330 6.353 6.222 6.515 2,537,627 6.2975 -0.96%
2010-11-26 0 8.310 8.320 8.330 7.820 8.360 4,525,500 37,253,410 8.2319 6.407 6.415 6.422 6.029 6.446 5,869,682 6.3468 5.19%
2010-11-25 0 7.900 7.900 7.910 7.800 8.050 1,521,000 12,017,630 7.9011 6.091 6.091 6.099 6.014 6.207 1,972,773 6.0917 2.20%
2010-11-24 0 7.730 7.720 7.750 7.720 7.940 1,410,000 11,024,188 7.8186 5.960 5.952 5.975 5.952 6.122 1,828,804 6.0281 -0.64%
2010-11-23 0 7.780 7.780 7.800 7.720 7.970 949,525 7,418,532 7.8129 5.998 5.998 6.014 5.952 6.145 1,231,557 6.0237 -1.14%
2010-11-22 0 7.870 7.870 7.920 7.700 8.090 1,542,606 12,212,951 7.9171 6.068 6.068 6.106 5.937 6.237 2,000,797 6.1040 -0.51%
2010-11-19 0 7.910 7.910 7.950 7.650 8.340 2,960,224 23,634,646 7.9841 6.099 6.099 6.129 5.898 6.430 3,839,481 6.1557 2.73%
2010-11-18 0 7.700 7.700 7.760 7.580 7.880 2,916,000 22,637,410 7.7632 5.937 5.937 5.983 5.844 6.075 3,782,122 5.9854 -0.52%
2010-11-17 0 7.740 7.690 7.700 7.630 7.930 1,901,554 14,806,466 7.7865 5.968 5.929 5.937 5.883 6.114 2,466,361 6.0034 -2.03%
2010-11-16 0 7.900 7.850 7.900 7.780 8.220 3,889,000 30,846,580 7.9318 6.091 6.052 6.091 5.998 6.338 5,044,126 6.1153 -2.95%
2010-11-15 0 8.140 8.140 8.150 8.060 8.490 2,698,500 22,034,660 8.1655 6.276 6.276 6.284 6.214 6.546 3,500,019 6.2956 0.12%
2010-11-12 0 8.130 8.100 8.140 8.030 8.440 2,064,000 16,949,643 8.2120 6.268 6.245 6.276 6.191 6.507 2,677,057 6.3314 -4.47%
2010-11-11 0 8.510 8.460 8.470 8.410 8.590 6,336,500 53,875,730 8.5024 6.561 6.523 6.530 6.484 6.623 8,218,592 6.5553 1.19%
2010-11-10 0 8.410 8.410 8.460 8.400 8.740 1,539,000 13,105,827 8.5158 6.484 6.484 6.523 6.476 6.739 1,996,120 6.5657 -3.78%
2010-11-09 0 8.740 8.740 8.770 8.570 8.910 2,824,500 24,830,348 8.7911 6.739 6.739 6.762 6.607 6.870 3,663,444 6.7779 0.69%
2010-11-08 0 8.680 8.680 8.710 8.600 8.750 3,256,500 28,297,405 8.6895 6.692 6.692 6.715 6.631 6.746 4,223,758 6.6996 -0.12%
2010-11-05 0 8.690 8.640 8.690 8.550 8.790 3,428,180 29,826,605 8.7004 6.700 6.661 6.700 6.592 6.777 4,446,431 6.7080 -0.11%
2010-11-04 0 8.700 8.650 8.700 8.350 8.720 7,628,500 65,358,450 8.5677 6.708 6.669 6.708 6.438 6.723 9,894,347 6.6056 7.27%
2010-11-03 0 8.110 8.100 8.110 7.940 8.170 1,588,000 12,744,408 8.0254 6.253 6.245 6.253 6.122 6.299 2,059,674 6.1876 2.53%
2010-11-02 0 7.910 7.910 7.930 7.820 7.980 1,002,500 7,903,243 7.8835 6.099 6.099 6.114 6.029 6.153 1,300,266 6.0782 0.64%
2010-11-01 0 7.860 7.910 7.920 7.820 8.050 1,708,000 13,520,173 7.9158 6.060 6.099 6.106 6.029 6.207 2,215,317 6.1030 0.13%
2010-10-29 0 7.850 7.850 7.910 7.800 8.170 2,104,500 16,616,740 7.8958 6.052 6.052 6.099 6.014 6.299 2,729,587 6.0876 -3.09%
2010-10-28 0 8.100 8.070 8.120 8.050 8.270 4,282,500 34,882,220 8.1453 6.245 6.222 6.260 6.207 6.376 5,554,505 6.2800 0.62%
2010-10-27 0 8.050 8.030 8.090 8.030 8.460 3,111,000 25,313,520 8.1368 6.207 6.191 6.237 6.191 6.523 4,035,041 6.2734 -0.12%
2010-10-26 0 8.060 8.090 8.120 7.940 8.230 2,041,000 16,590,670 8.1287 6.214 6.237 6.260 6.122 6.345 2,647,226 6.2672 0.62%
2010-10-25 0 8.010 8.000 8.020 7.810 8.060 4,239,500 33,820,495 7.9775 6.176 6.168 6.183 6.021 6.214 5,498,733 6.1506 3.22%
2010-10-22 0 7.760 7.760 7.770 7.670 7.840 1,571,500 12,213,997 7.7722 5.983 5.983 5.991 5.914 6.045 2,038,273 5.9923 0.26%
2010-10-21 0 7.740 7.710 7.740 7.500 7.770 669,000 5,152,050 7.7011 5.968 5.944 5.968 5.782 5.991 867,709 5.9375 0.26%
2010-10-20 0 7.720 7.700 7.720 7.640 7.880 1,380,500 10,706,805 7.7557 5.952 5.937 5.952 5.890 6.075 1,790,542 5.9796 -0.90%
2010-10-19 0 7.790 7.790 7.830 7.780 7.890 1,640,000 12,834,767 7.8261 6.006 6.006 6.037 5.998 6.083 2,127,119 6.0339 -0.13%
2010-10-18 0 7.800 7.800 7.830 7.690 7.870 9,748,433 75,694,168 7.7648 6.014 6.014 6.037 5.929 6.068 12,643,951 5.9866 2.09%
2010-10-15 0 7.640 7.690 7.700 7.600 7.840 7,027,000 54,417,817 7.7441 5.890 5.929 5.937 5.860 6.045 9,114,187 5.9707 -2.43%
2010-10-14 0 7.830 7.820 7.830 7.770 7.920 5,045,500 39,479,779 7.8248 6.037 6.029 6.037 5.991 6.106 6,544,134 6.0328 0.13%
2010-10-13 0 7.820 7.800 7.850 7.600 7.850 4,388,000 33,995,610 7.7474 6.029 6.014 6.052 5.860 6.052 5,691,341 5.9732 3.85%
2010-10-12 0 7.530 7.530 7.540 7.450 7.640 1,579,500 11,931,135 7.5537 5.806 5.806 5.813 5.744 5.890 2,048,649 5.8239 -1.18%
2010-10-11 0 7.620 7.620 7.650 7.520 7.800 2,723,000 20,790,358 7.6351 5.875 5.875 5.898 5.798 6.014 3,531,796 5.8866 -2.31%
2010-10-08 0 7.800 7.760 7.810 7.700 7.890 3,507,000 27,324,450 7.7914 6.014 5.983 6.021 5.937 6.083 4,548,663 6.0071 -0.64%
2010-10-07 0 7.850 7.800 7.840 7.750 7.880 5,238,000 40,869,480 7.8025 6.052 6.014 6.045 5.975 6.075 6,793,811 6.0157 0.90%
2010-10-06 0 7.780 7.760 7.780 7.710 7.840 1,679,015 13,036,617 7.7644 5.998 5.983 5.998 5.944 6.045 2,177,723 5.9864 0.91%
2010-10-05 0 7.710 7.670 7.710 7.550 7.850 2,182,500 16,784,412 7.6905 5.944 5.914 5.944 5.821 6.052 2,830,755 5.9293 -2.28%
2010-10-04 0 7.890 7.890 7.900 7.740 7.900 3,881,000 30,495,790 7.8577 6.083 6.083 6.091 5.968 6.091 5,033,750 6.0583 3.41%
2010-09-30 0 7.630 7.600 7.660 7.580 7.900 3,829,500 29,641,348 7.7403 5.883 5.860 5.906 5.844 6.091 4,966,953 5.9677 -0.65%
2010-09-29 0 7.680 7.600 7.680 7.600 7.880 2,131,000 16,483,127 7.7349 5.921 5.860 5.921 5.860 6.075 2,763,958 5.9636 -0.39%
2010-09-28 0 7.710 7.690 7.710 7.620 7.880 1,458,500 11,241,995 7.7079 5.944 5.929 5.944 5.875 6.075 1,891,709 5.9428 -2.41%
2010-09-27 0 7.900 7.880 7.890 7.830 8.000 2,128,188 16,832,145 7.9091 6.091 6.075 6.083 6.037 6.168 2,760,311 6.0979 0.13%
2010-09-24 0 7.890 7.890 7.900 7.830 7.940 5,332,500 42,077,230 7.8907 6.083 6.083 6.091 6.037 6.122 6,916,380 6.0837 -0.13%
2010-09-22 0 7.900 7.890 7.900 7.690 8.070 7,884,500 62,600,235 7.9397 6.091 6.083 6.091 5.929 6.222 10,226,385 6.1214 3.27%
2010-09-21 0 7.650 7.640 7.650 7.320 7.730 9,369,500 70,991,509 7.5769 5.898 5.890 5.898 5.644 5.960 12,152,466 5.8417 4.65%
2010-09-20 0 7.310 7.310 7.340 7.250 7.390 6,155,000 45,092,824 7.3262 5.636 5.636 5.659 5.590 5.698 7,983,182 5.6485 2.96%
2010-09-17 0 7.100 7.080 7.150 7.050 7.270 2,871,500 20,495,685 7.1376 5.474 5.459 5.513 5.436 5.605 3,724,404 5.5031 -1.80%
2010-09-16 0 7.230 7.210 7.250 7.020 7.340 2,622,500 18,817,745 7.1755 5.574 5.559 5.590 5.412 5.659 3,401,445 5.5323 -1.50%
2010-09-15 0 7.340 7.300 7.360 7.290 7.480 1,478,500 10,900,190 7.3725 5.659 5.628 5.675 5.621 5.767 1,917,650 5.6841 -0.81%
2010-09-14 0 7.400 7.370 7.400 7.350 7.460 816,000 6,025,550 7.3843 5.705 5.682 5.705 5.667 5.752 1,058,372 5.6932 0.65%
2010-09-13 0 7.390 7.370 7.400 7.280 7.500 5,940,500 44,185,140 7.4379 5.669 5.653 5.676 5.584 5.753 7,744,268 5.7055 1.79%
2010-09-10 0 7.260 7.260 7.270 7.080 7.350 4,010,500 28,896,720 7.2053 5.569 5.569 5.577 5.431 5.638 5,228,245 5.5270 2.25%
2010-09-09 0 7.100 7.100 7.120 7.090 7.210 2,817,500 20,079,090 7.1266 5.446 5.446 5.462 5.439 5.531 3,673,003 5.4667 1.43%
2010-09-08 0 7.000 6.990 7.000 6.920 7.110 5,467,500 38,499,940 7.0416 5.370 5.362 5.370 5.308 5.454 7,127,647 5.4015 -1.41%
2010-09-07 0 7.100 7.080 7.100 7.060 7.200 994,500 7,074,815 7.1139 5.446 5.431 5.446 5.416 5.523 1,296,469 5.4570 -0.42%
2010-09-06 0 7.130 7.120 7.130 7.080 7.290 2,893,500 20,654,930 7.1384 5.469 5.462 5.469 5.431 5.592 3,772,080 5.4757 -0.70%
2010-09-03 0 7.180 7.180 7.190 7.050 7.250 4,855,000 34,881,840 7.1847 5.508 5.508 5.515 5.408 5.561 6,329,168 5.5113 1.70%
2010-09-02 0 7.060 7.050 7.060 6.900 7.170 7,736,000 54,697,565 7.0705 5.416 5.408 5.416 5.293 5.500 10,084,952 5.4237 2.92%
2010-09-01 0 6.860 6.840 6.850 6.740 6.930 5,403,000 36,694,260 6.7915 5.262 5.247 5.255 5.170 5.316 7,043,562 5.2096 1.48%
2010-08-31 0 6.760 6.770 6.780 6.650 6.800 2,442,000 16,473,295 6.7458 5.185 5.193 5.201 5.101 5.216 3,183,487 5.1746 -0.88%
2010-08-30 0 6.820 6.820 6.830 6.640 6.830 2,767,500 18,682,295 6.7506 5.232 5.232 5.239 5.093 5.239 3,607,821 5.1783 2.71%
2010-08-27 0 6.640 6.640 6.650 6.570 6.780 4,449,000 29,563,235 6.6449 5.093 5.093 5.101 5.040 5.201 5,799,891 5.0972 -0.90%
2010-08-26 0 6.700 6.690 6.700 6.620 6.710 2,022,000 13,463,180 6.6583 5.139 5.132 5.139 5.078 5.147 2,635,958 5.1075 1.21%
2010-08-25 0 6.620 6.600 6.620 6.530 6.680 3,347,573 22,194,922 6.6302 5.078 5.063 5.078 5.009 5.124 4,364,027 5.0859 -0.90%
2010-08-24 0 6.680 6.690 6.700 6.470 6.750 8,508,101 56,194,929 6.6049 5.124 5.132 5.139 4.963 5.178 11,091,493 5.0665 4.21%
2010-08-23 0 6.410 6.410 6.420 6.410 6.680 3,516,572 23,010,001 6.5433 4.917 4.917 4.925 4.917 5.124 4,584,341 5.0193 -3.03%
2010-08-20 0 6.610 6.600 6.610 6.340 6.640 11,553,000 75,817,715 6.5626 5.070 5.063 5.070 4.863 5.093 15,060,943 5.0341 2.01%
2010-08-19 0 6.480 6.460 6.480 6.370 6.670 8,301,012 54,073,132 6.5140 4.971 4.955 4.971 4.886 5.116 10,821,524 4.9968 -1.82%
2010-08-18 0 6.600 6.590 6.600 6.430 6.640 11,008,474 72,208,729 6.5594 5.063 5.055 5.063 4.932 5.093 14,351,078 5.0316 3.77%
2010-08-17 0 6.360 6.350 6.360 6.130 6.370 3,312,000 20,784,440 6.2755 4.879 4.871 4.879 4.702 4.886 4,317,653 4.8138 3.75%
2010-08-16 0 6.130 6.090 6.130 6.050 6.170 5,371,500 32,941,170 6.1326 4.702 4.672 4.702 4.641 4.733 7,002,498 4.7042 0.33%
2010-08-13 0 6.110 6.110 6.120 6.010 6.360 14,518,005 89,273,968 6.1492 4.687 4.687 4.695 4.610 4.879 18,926,239 4.7169 -3.93%
2010-08-12 0 6.360 6.350 6.370 6.340 6.460 2,783,620 17,776,381 6.3861 4.879 4.871 4.886 4.863 4.955 3,628,836 4.8986 -1.55%
2010-08-11 0 6.460 6.440 6.450 6.350 6.530 2,128,500 13,721,725 6.4467 4.955 4.940 4.948 4.871 5.009 2,774,796 4.9451 1.57%
2010-08-10 0 6.360 6.350 6.360 6.350 6.510 2,572,500 16,466,920 6.4011 4.879 4.871 4.879 4.871 4.994 3,353,612 4.9102 -2.00%
2010-08-09 0 6.490 6.490 6.540 6.430 6.570 2,709,755 17,583,372 6.4889 4.978 4.978 5.017 4.932 5.040 3,532,543 4.9775 -1.37%
2010-08-06 0 6.580 6.570 6.580 6.450 6.650 3,114,000 20,406,490 6.5531 5.047 5.040 5.047 4.948 5.101 4,059,532 5.0268 0.30%
2010-08-05 0 6.560 6.560 6.580 6.550 6.730 2,535,023 16,814,081 6.6327 5.032 5.032 5.047 5.024 5.162 3,304,755 5.0878 -1.80%
2010-08-04 0 6.680 6.680 6.700 6.550 6.830 5,359,000 35,870,710 6.6935 5.124 5.124 5.139 5.024 5.239 6,986,202 5.1345 2.45%
2010-08-03 0 6.520 6.520 6.540 6.500 6.650 5,310,500 34,785,215 6.5503 5.001 5.001 5.017 4.986 5.101 6,922,976 5.0246 0.31%
2010-08-02 0 6.500 6.510 6.520 6.400 6.520 2,236,000 14,472,405 6.4725 4.986 4.994 5.001 4.909 5.001 2,914,937 4.9649 1.40%
2010-07-30 0 6.410 6.390 6.450 6.380 6.550 5,043,101 32,707,247 6.4855 4.917 4.902 4.948 4.894 5.024 6,574,384 4.9750 -1.38%
2010-07-29 0 6.500 6.490 6.500 6.440 6.560 1,008,500 6,575,424 6.5200 4.986 4.978 4.986 4.940 5.032 1,314,720 5.0014 0.31%
2010-07-28 0 6.480 6.470 6.480 6.430 6.640 3,795,000 24,790,190 6.5323 4.971 4.963 4.971 4.932 5.093 4,947,311 5.0108 -1.37%
2010-07-27 0 6.570 6.570 6.590 6.400 6.600 3,168,500 20,618,965 6.5075 5.040 5.040 5.055 4.909 5.063 4,130,581 4.9918 3.14%
2010-07-26 0 6.370 6.340 6.370 6.310 6.430 2,921,000 18,599,620 6.3676 4.886 4.863 4.886 4.840 4.932 3,807,930 4.8844 1.11%
2010-07-23 0 6.300 6.300 6.310 6.230 6.420 4,212,000 26,534,664 6.2998 4.833 4.833 4.840 4.779 4.925 5,490,928 4.8325 -0.16%
2010-07-22 0 6.310 6.300 6.310 6.270 6.400 4,361,235 27,570,907 6.3218 4.840 4.833 4.840 4.810 4.909 5,685,477 4.8494 -1.25%
2010-07-21 0 6.390 6.390 6.400 6.300 6.440 1,336,000 8,497,950 6.3607 4.902 4.902 4.909 4.833 4.940 1,741,662 4.8792 1.43%
2010-07-20 0 6.300 6.300 6.310 6.280 6.550 2,280,500 14,548,375 6.3795 4.833 4.833 4.840 4.817 5.024 2,972,949 4.8936 -2.17%
2010-07-19 0 6.440 6.440 6.450 6.400 6.600 999,000 6,467,762 6.4742 4.940 4.940 4.948 4.909 5.063 1,302,335 4.9663 -3.16%
2010-07-16 0 6.650 6.650 6.660 6.630 6.720 2,151,500 14,332,510 6.6616 5.101 5.101 5.109 5.086 5.155 2,804,780 5.1100 -0.15%
2010-07-15 0 6.660 6.650 6.660 6.600 6.720 3,068,500 20,447,815 6.6638 5.109 5.101 5.109 5.063 5.155 4,000,217 5.1117 -0.30%
2010-07-14 0 6.680 6.650 6.690 6.580 6.690 3,165,000 21,028,525 6.6441 5.124 5.101 5.132 5.047 5.132 4,126,018 5.0966 1.98%
2010-07-13 0 6.550 6.540 6.560 6.360 6.600 1,698,500 11,017,655 6.4867 5.024 5.017 5.032 4.879 5.063 2,214,231 4.9758 1.39%
2010-07-12 0 6.460 6.460 6.470 6.400 6.510 1,575,880 10,188,717 6.4654 4.955 4.955 4.963 4.909 4.994 2,054,379 4.9595 -0.92%
2010-07-09 0 6.520 6.510 6.560 6.370 6.660 6,142,500 40,202,810 6.5450 5.001 4.994 5.032 4.886 5.109 8,007,603 5.0206 2.03%
2010-07-08 0 6.390 6.380 6.390 6.260 6.400 4,056,000 25,629,070 6.3188 4.902 4.894 4.902 4.802 4.909 5,287,560 4.8471 2.08%
2010-07-07 0 6.260 6.260 6.270 6.220 6.390 1,618,500 10,192,374 6.2974 4.802 4.802 4.810 4.771 4.902 2,109,940 4.8306 -0.79%
2010-07-06 0 6.310 6.300 6.310 6.260 6.400 1,957,000 12,354,740 6.3131 4.840 4.833 4.840 4.802 4.909 2,551,222 4.8427 0.16%
2010-07-05 0 6.300 6.300 6.310 6.200 6.340 4,681,000 29,549,518 6.3127 4.833 4.833 4.840 4.756 4.863 6,102,335 4.8423 1.45%
2010-07-02 0 6.210 6.200 6.210 6.130 6.270 3,320,953 20,614,809 6.2075 4.764 4.756 4.764 4.702 4.810 4,329,324 4.7617 0.98%
2010-06-30 0 6.150 6.100 6.150 6.010 6.170 2,842,000 17,327,355 6.0969 4.718 4.679 4.718 4.610 4.733 3,704,942 4.6768 0.49%
2010-06-29 0 6.120 6.120 6.160 6.120 6.290 3,421,000 21,112,590 6.1715 4.695 4.695 4.725 4.695 4.825 4,459,749 4.7340 -1.77%
2010-06-28 0 6.230 6.200 6.240 6.170 6.400 8,705,038 54,433,742 6.2531 4.779 4.756 4.787 4.733 4.909 11,348,228 4.7967 -2.04%
2010-06-25 0 6.360 6.350 6.360 6.020 6.370 7,082,000 43,916,700 6.2012 4.879 4.871 4.879 4.618 4.886 9,232,372 4.7568 5.12%
2010-06-24 0 6.050 6.040 6.050 6.010 6.130 14,434,021 87,657,783 6.0730 4.641 4.633 4.641 4.610 4.702 18,816,755 4.6585 -2.26%
2010-06-23 0 6.190 6.160 6.220 6.100 6.420 15,080,741 93,171,677 6.1782 4.748 4.725 4.771 4.679 4.925 19,659,844 4.7392 -3.58%
2010-06-22 0 6.420 6.420 6.460 6.400 6.590 8,000,500 51,796,610 6.4742 4.925 4.925 4.955 4.909 5.055 10,429,765 4.9662 -1.98%
2010-06-21 0 6.550 6.540 6.550 6.500 6.790 4,984,500 33,057,548 6.6321 5.024 5.017 5.024 4.986 5.208 6,497,989 5.0874 -2.09%
2010-06-18 0 6.690 6.640 6.730 6.600 6.890 6,180,500 41,243,511 6.6732 5.132 5.093 5.162 5.063 5.285 8,057,142 5.1189 -1.76%
2010-06-17 0 6.810 6.810 6.860 6.800 6.950 2,364,818 16,210,115 6.8547 5.224 5.224 5.262 5.216 5.331 3,082,869 5.2581 0.00%
2010-06-15 0 6.810 6.800 6.810 6.720 6.950 2,517,500 17,105,702 6.7947 5.224 5.216 5.224 5.155 5.331 3,281,912 5.2121 -0.58%
2010-06-14 0 6.850 6.830 6.860 6.760 6.920 2,242,500 15,276,903 6.8124 5.255 5.239 5.262 5.185 5.308 2,923,411 5.2257 1.33%
2010-06-11 0 6.760 6.750 6.760 6.750 7.010 5,490,500 37,303,726 6.7942 5.185 5.178 5.185 5.178 5.377 7,157,631 5.2117 -1.89%
2010-06-10 0 6.890 6.890 6.900 6.850 7.080 3,329,500 23,034,193 6.9182 5.285 5.285 5.293 5.255 5.431 4,340,467 5.3068 -2.41%
2010-06-09 0 7.060 7.000 7.060 6.800 7.200 5,934,000 41,568,790 7.0052 5.416 5.370 5.416 5.216 5.523 7,735,795 5.3736 3.07%
2010-06-08 0 6.850 6.850 6.860 6.820 6.990 3,387,014 23,279,363 6.8731 5.255 5.255 5.262 5.232 5.362 4,415,444 5.2723 -0.58%
2010-06-07 0 6.890 6.890 6.900 6.800 7.000 5,144,500 35,545,813 6.9095 5.285 5.285 5.293 5.216 5.370 6,706,572 5.3001 -1.99%
2010-06-04 0 7.030 7.010 7.030 7.000 7.320 4,065,500 29,184,268 7.1785 5.393 5.377 5.393 5.370 5.615 5,299,945 5.5065 -1.82%
2010-06-03 0 7.160 7.180 7.200 7.000 7.220 6,076,000 43,592,905 7.1746 5.492 5.508 5.523 5.370 5.538 7,920,911 5.5035 4.22%
2010-06-02 0 6.870 6.870 6.930 6.830 7.030 5,863,500 40,428,427 6.8949 5.270 5.270 5.316 5.239 5.393 7,643,888 5.2890 -1.86%
2010-06-01 0 7.000 6.980 7.000 6.970 7.220 3,511,847 24,900,834 7.0905 5.370 5.354 5.370 5.347 5.538 4,578,181 5.4390 1.30%
2010-05-31 0 6.910 6.930 6.960 6.780 7.150 4,365,000 30,270,989 6.9349 5.301 5.316 5.339 5.201 5.485 5,690,385 5.3197 0.88%
2010-05-28 0 6.850 6.850 6.920 6.830 7.580 5,259,820 37,272,744 7.0863 5.255 5.255 5.308 5.239 5.814 6,856,907 5.4358 -2.28%
2010-05-27 0 7.010 7.010 7.040 6.640 7.150 8,354,200 58,659,842 7.0216 5.377 5.377 5.400 5.093 5.485 10,890,862 5.3862 6.53%
2010-05-26 0 6.580 6.550 6.580 6.170 6.750 8,889,528 58,170,494 6.5437 5.047 5.024 5.047 4.733 5.178 11,588,737 5.0196 5.28%
2010-05-25 0 6.250 6.190 6.250 6.030 6.430 11,635,000 72,138,045 6.2001 4.794 4.748 4.794 4.626 4.932 15,167,841 4.7560 -2.19%
2010-05-24 0 6.390 6.380 6.390 6.300 6.750 9,702,000 62,544,138 6.4465 4.902 4.894 4.902 4.833 5.178 12,647,907 4.9450 -5.40%
2010-05-20 0 6.800 6.760 6.800 6.370 6.920 11,204,500 74,366,705 6.6372 5.182 5.151 5.182 4.854 5.273 14,703,930 5.0576 0.00%
2010-05-19 0 6.800 6.790 6.800 6.760 7.200 15,212,500 103,868,710 6.8279 5.182 5.174 5.182 5.151 5.486 19,963,723 5.2029 -6.59%
2010-05-18 0 7.280 7.250 7.280 7.120 7.480 7,372,205 53,358,019 7.2377 5.547 5.525 5.547 5.425 5.700 9,674,719 5.5152 -2.80%
2010-05-17 0 7.490 7.490 7.500 7.470 7.770 3,539,500 26,872,420 7.5922 5.707 5.707 5.715 5.692 5.921 4,644,969 5.7853 -4.71%
2010-05-14 0 7.860 7.830 7.860 7.580 7.940 4,741,000 37,065,015 7.8180 5.989 5.967 5.989 5.776 6.050 6,221,726 5.9574 2.48%
2010-05-13 0 7.670 7.670 7.680 7.580 7.900 7,258,000 55,665,809 7.6696 5.845 5.845 5.852 5.776 6.020 9,524,845 5.8443 -2.42%
2010-05-12 0 7.860 7.850 7.870 7.610 7.880 3,495,699 27,047,991 7.7375 5.989 5.982 5.997 5.799 6.005 4,587,488 5.8960 1.29%
2010-05-11 0 7.760 7.750 7.790 7.510 8.000 6,890,200 53,427,018 7.7541 5.913 5.906 5.936 5.723 6.096 9,042,172 5.9086 2.11%
2010-05-10 0 7.600 7.590 7.710 7.500 7.770 8,103,500 61,721,913 7.6167 5.791 5.784 5.875 5.715 5.921 10,634,415 5.8040 0.00%
2010-05-07 0 7.600 7.580 7.650 7.550 7.840 9,328,552 71,583,448 7.6736 5.791 5.776 5.829 5.753 5.974 12,242,079 5.8473 -3.31%
2010-05-06 0 7.860 7.880 7.940 7.660 8.350 9,326,827 73,208,025 7.8492 5.989 6.005 6.050 5.837 6.363 12,239,815 5.9811 -5.30%
2010-05-05 0 8.300 8.300 8.330 7.970 8.350 2,279,133 18,762,650 8.2324 6.325 6.325 6.348 6.073 6.363 2,990,960 6.2731 -1.19%
2010-05-04 0 8.400 8.380 8.400 8.320 8.620 2,474,500 20,778,283 8.3970 6.401 6.386 6.401 6.340 6.569 3,247,345 6.3985 5.00%
2010-05-03 0 8.000 7.960 8.030 7.930 8.510 5,342,412 43,495,266 8.1415 6.096 6.066 6.119 6.043 6.485 7,010,974 6.2039 -2.56%
2010-04-30 0 8.210 8.210 8.240 8.150 8.700 7,816,800 65,157,668 8.3356 6.256 6.256 6.279 6.210 6.629 10,258,171 6.3518 -2.26%
2010-04-29 0 8.400 8.400 8.410 8.150 8.460 10,909,500 90,794,870 8.3226 6.401 6.401 6.408 6.210 6.447 14,316,795 6.3418 0.72%
2010-04-28 0 8.340 8.310 8.350 8.310 8.700 8,499,385 72,286,188 8.5049 6.355 6.332 6.363 6.332 6.629 11,153,944 6.4808 -5.87%
2010-04-27 0 8.860 8.810 8.870 8.640 8.940 17,504,543 153,288,808 8.7571 6.751 6.713 6.759 6.584 6.812 22,971,625 6.6730 1.96%
2010-04-26 0 8.690 8.690 8.700 8.560 9.000 11,622,000 101,166,620 8.7048 6.622 6.622 6.629 6.523 6.858 15,251,825 6.6331 2.96%
2010-04-23 0 8.440 8.370 8.450 7.900 8.480 26,895,000 221,797,489 8.2468 6.431 6.378 6.439 6.020 6.462 35,294,944 6.2841 9.18%
2010-04-22 0 7.730 7.710 7.720 7.200 7.880 12,268,000 92,686,970 7.5552 5.890 5.875 5.883 5.486 6.005 16,099,586 5.7571 7.06%
2010-04-21 0 7.220 7.200 7.220 7.010 7.320 4,224,511 30,333,131 7.1803 5.502 5.486 5.502 5.342 5.578 5,543,926 5.4714 4.03%
2010-04-20 0 6.940 6.930 6.940 6.900 7.350 6,785,800 47,482,597 6.9973 5.288 5.281 5.288 5.258 5.601 8,905,166 5.3320 -3.48%
2010-04-19 0 7.190 7.190 7.210 7.020 7.250 22,875,443 163,373,176 7.1419 5.479 5.479 5.494 5.349 5.525 30,019,984 5.4421 -5.15%
2010-04-16 0 7.580 7.590 7.600 7.340 7.750 19,420,000 147,173,828 7.5785 5.776 5.784 5.791 5.593 5.906 25,485,325 5.7748 2.43%
2010-04-15 0 7.400 7.400 7.420 7.200 7.670 20,356,611 150,527,672 7.3945 5.639 5.639 5.654 5.486 5.845 26,714,462 5.6347 5.26%
2010-04-14 0 7.030 7.000 7.050 6.620 7.050 14,736,000 99,840,735 6.7753 5.357 5.334 5.372 5.044 5.372 19,338,401 5.1628 6.19%
2010-04-13 0 6.620 6.620 6.640 6.550 6.650 7,149,118 47,257,449 6.6102 5.044 5.044 5.060 4.991 5.067 9,381,956 5.0371 0.30%
2010-04-12 0 6.600 6.590 6.600 6.470 6.690 14,735,450 96,619,197 6.5569 5.029 5.022 5.029 4.930 5.098 19,337,679 4.9964 0.30%
2010-04-09 0 6.580 6.580 6.590 6.430 6.630 14,111,000 92,453,986 6.5519 5.014 5.014 5.022 4.900 5.052 18,518,199 4.9926 1.86%
2010-04-08 0 6.460 6.390 6.400 6.240 6.470 4,659,500 29,764,465 6.3879 4.923 4.869 4.877 4.755 4.930 6,114,772 4.8676 2.38%
2010-04-07 0 6.310 6.300 6.310 6.210 6.430 7,206,500 45,575,465 6.3242 4.808 4.801 4.808 4.732 4.900 9,457,260 4.8191 1.77%
2010-04-01 0 6.200 6.190 6.200 6.140 6.450 16,561,000 103,105,500 6.2258 4.724 4.717 4.724 4.679 4.915 21,733,392 4.7441 -1.59%
2010-03-31 0 6.300 6.310 6.330 6.260 6.460 5,664,900 35,953,897 6.3468 4.801 4.808 4.824 4.770 4.923 7,434,182 4.8363 -1.56%
2010-03-30 0 6.400 6.400 6.410 6.340 6.650 7,591,500 48,838,066 6.4333 4.877 4.877 4.884 4.831 5.067 9,962,505 4.9022 -1.69%
2010-03-29 0 6.510 6.510 6.530 6.400 6.580 2,397,130 15,657,621 6.5318 4.961 4.961 4.976 4.877 5.014 3,145,810 4.9773 2.20%
2010-03-26 0 6.370 6.360 6.380 6.330 6.420 6,682,500 42,588,086 6.3731 4.854 4.846 4.862 4.824 4.892 8,769,603 4.8563 -0.93%
2010-03-25 0 6.430 6.420 6.430 6.390 6.540 9,675,590 62,303,218 6.4392 4.900 4.892 4.900 4.869 4.984 12,697,505 4.9067 -0.46%
2010-03-24 0 6.460 6.460 6.480 6.380 6.650 7,110,755 45,916,117 6.4573 4.923 4.923 4.938 4.862 5.067 9,331,612 4.9205 0.00%
2010-03-23 0 6.460 6.440 6.460 6.370 6.600 3,537,000 22,775,395 6.4392 4.923 4.907 4.923 4.854 5.029 4,641,689 4.9067 0.47%
2010-03-22 0 6.430 6.420 6.460 6.320 6.640 6,277,729 40,365,788 6.4300 4.900 4.892 4.923 4.816 5.060 8,238,412 4.8997 -3.31%
2010-03-19 0 6.650 6.620 6.660 6.520 6.710 5,014,500 33,340,145 6.6487 5.067 5.044 5.075 4.968 5.113 6,580,647 5.0664 1.68%
2010-03-18 0 6.540 6.530 6.550 6.470 6.640 3,441,000 22,500,524 6.5389 4.984 4.976 4.991 4.930 5.060 4,515,706 4.9827 -0.15%
2010-03-17 0 6.550 6.550 6.580 6.490 6.670 3,988,500 26,257,003 6.5832 4.991 4.991 5.014 4.945 5.083 5,234,203 5.0164 1.08%
2010-03-16 0 6.480 6.450 6.490 6.420 6.690 9,070,200 58,914,281 6.4954 4.938 4.915 4.945 4.892 5.098 11,903,038 4.9495 -2.11%
2010-03-15 0 6.620 6.610 6.620 6.560 6.800 6,649,500 44,594,748 6.7065 5.044 5.037 5.044 4.999 5.182 8,726,296 5.1104 -2.65%
2010-03-12 0 6.800 6.860 6.870 6.570 6.870 9,936,500 66,609,462 6.7035 5.182 5.227 5.235 5.006 5.235 13,039,904 5.1081 3.66%
2010-03-11 0 6.560 6.550 6.590 6.330 6.600 13,160,500 85,745,880 6.5154 4.999 4.991 5.022 4.824 5.029 17,270,835 4.9648 2.82%
2010-03-10 0 6.380 6.370 6.390 6.280 6.500 6,680,500 42,763,006 6.4012 4.862 4.854 4.869 4.785 4.953 8,766,978 4.8777 -0.31%
2010-03-09 0 6.400 6.390 6.400 6.380 6.570 11,476,800 74,630,603 6.5027 4.877 4.869 4.877 4.862 5.006 15,061,276 4.9551 0.00%
2010-03-08 0 6.400 6.410 6.420 6.310 6.460 17,916,000 113,897,472 6.3573 4.877 4.884 4.892 4.808 4.923 23,511,590 4.8443 3.06%
2010-03-05 0 6.210 6.200 6.210 5.900 6.230 12,117,000 73,890,898 6.0981 4.732 4.724 4.732 4.496 4.747 15,901,425 4.6468 5.61%
2010-03-04 0 5.880 5.870 5.880 5.700 5.890 9,023,959 52,489,431 5.8167 4.481 4.473 4.481 4.343 4.488 11,842,355 4.4323 4.26%
2010-03-03 0 5.640 5.640 5.650 5.580 5.900 13,718,401 77,751,538 5.6677 4.298 4.298 4.305 4.252 4.496 18,002,982 4.3188 -3.42%
2010-03-02 0 5.840 5.840 5.850 5.840 5.960 7,284,500 42,815,950 5.8777 4.450 4.450 4.458 4.450 4.542 9,559,621 4.4788 -1.68%
2010-03-01 0 5.940 5.920 5.940 5.900 6.000 7,038,000 41,790,178 5.9378 4.526 4.511 4.526 4.496 4.572 9,236,134 4.5246 0.00%
2010-02-26 0 5.940 5.930 5.940 5.890 6.090 10,574,800 63,491,532 6.0040 4.526 4.519 4.526 4.488 4.641 13,877,560 4.5751 -2.46%
2010-02-25 0 6.090 6.090 6.100 6.060 6.380 7,979,500 48,854,883 6.1225 4.641 4.641 4.648 4.618 4.862 10,471,686 4.6654 -4.55%
2010-02-24 0 6.380 6.360 6.370 6.120 6.400 5,569,500 34,721,688 6.2343 4.862 4.846 4.854 4.663 4.877 7,308,986 4.7505 2.57%
2010-02-23 0 6.220 6.190 6.220 6.140 6.240 2,486,910 15,444,378 6.2103 4.740 4.717 4.740 4.679 4.755 3,263,631 4.7323 0.65%
2010-02-22 0 6.180 6.160 6.180 6.150 6.330 2,542,000 15,753,388 6.1972 4.709 4.694 4.709 4.686 4.824 3,335,927 4.7223 0.32%
2010-02-19 0 6.160 6.150 6.160 6.080 6.250 2,663,500 16,335,558 6.1331 4.694 4.686 4.694 4.633 4.763 3,495,374 4.6735 -1.60%
2010-02-18 0 6.260 6.250 6.270 6.220 6.330 1,195,450 7,507,403 6.2800 4.770 4.763 4.778 4.740 4.824 1,568,817 4.7854 -0.48%
2010-02-17 0 6.290 6.270 6.300 6.160 6.430 4,424,500 27,689,509 6.2582 4.793 4.778 4.801 4.694 4.900 5,806,376 4.7688 3.11%
2010-02-12 0 6.100 6.090 6.100 6.050 6.250 11,730,379 71,681,639 6.1108 4.648 4.641 4.648 4.610 4.763 15,394,054 4.6564 -1.77%
2010-02-11 0 6.210 6.200 6.210 6.180 6.490 8,542,500 53,740,300 6.2909 4.732 4.724 4.732 4.709 4.945 11,210,525 4.7937 -2.05%
2010-02-10 0 6.340 6.330 6.340 6.310 6.530 6,090,372 38,832,396 6.3760 4.831 4.824 4.831 4.808 4.976 7,992,539 4.8586 -3.21%
2010-02-09 0 6.550 6.490 6.550 6.330 6.790 8,215,500 53,307,285 6.4886 4.991 4.945 4.991 4.824 5.174 10,781,395 4.9444 -2.09%
2010-02-08 0 6.690 6.690 6.720 6.460 6.720 2,476,500 16,206,500 6.5441 5.098 5.098 5.121 4.923 5.121 3,249,969 4.9867 2.76%
2010-02-05 0 6.510 6.500 6.520 6.440 6.690 3,064,000 19,944,520 6.5093 4.961 4.953 4.968 4.907 5.098 4,020,960 4.9601 -6.20%
2010-02-04 0 6.940 6.910 6.950 6.720 7.110 2,463,500 17,019,530 6.9087 5.288 5.265 5.296 5.121 5.418 3,232,909 5.2645 0.43%
2010-02-03 0 6.910 6.900 6.920 6.750 6.960 3,814,000 26,040,877 6.8277 5.265 5.258 5.273 5.144 5.304 5,005,202 5.2028 2.83%
2010-02-02 0 6.720 6.710 6.720 6.430 6.740 14,650,000 95,594,618 6.5252 5.121 5.113 5.121 4.900 5.136 19,225,541 4.9723 4.51%
2010-02-01 0 6.430 6.430 6.470 6.350 6.600 993,500 6,394,045 6.4359 4.900 4.900 4.930 4.839 5.029 1,303,794 4.9042 -0.16%
2010-01-29 0 6.440 6.410 6.440 6.380 6.550 2,916,500 18,765,048 6.4341 4.907 4.884 4.907 4.862 4.991 3,827,392 4.9028 0.31%
2010-01-28 0 6.420 6.420 6.430 6.360 6.650 3,153,500 20,222,903 6.4128 4.892 4.892 4.900 4.846 5.067 4,138,413 4.8866 1.10%
2010-01-27 0 6.350 6.340 6.350 6.320 6.550 5,211,708 33,411,400 6.4108 4.839 4.831 4.839 4.816 4.991 6,839,448 4.8851 -0.16%
2010-01-26 0 6.360 6.360 6.410 6.350 6.850 10,270,726 67,401,701 6.5625 4.846 4.846 4.884 4.839 5.220 13,478,516 5.0007 -5.36%
2010-01-25 0 6.720 6.710 6.720 6.500 7.000 4,034,500 27,250,310 6.7543 5.121 5.113 5.121 4.953 5.334 5,294,570 5.1468 -1.03%
2010-01-22 0 6.790 6.790 6.800 6.510 7.100 2,246,000 15,018,240 6.6867 5.174 5.174 5.182 4.961 5.410 2,947,479 5.0953 -0.15%
2010-01-21 0 6.800 6.800 6.810 6.700 7.130 3,761,000 25,606,990 6.8086 5.182 5.182 5.189 5.105 5.433 4,935,649 5.1882 -3.82%
2010-01-20 0 7.070 7.060 7.070 6.810 7.120 4,916,000 34,398,105 6.9972 5.387 5.380 5.387 5.189 5.425 6,451,383 5.3319 0.57%
2010-01-19 0 7.030 7.020 7.030 6.960 7.250 2,889,500 20,502,530 7.0955 5.357 5.349 5.357 5.304 5.525 3,791,959 5.4068 -2.09%
2010-01-18 0 7.180 7.170 7.200 7.170 7.450 5,370,000 39,303,911 7.3192 5.471 5.464 5.486 5.464 5.677 7,047,178 5.5773 -3.88%
2010-01-15 0 7.470 7.420 7.470 7.420 7.750 5,979,711 45,299,337 7.5755 5.692 5.654 5.692 5.654 5.906 7,847,316 5.7726 -2.48%
2010-01-14 0 7.660 7.650 7.660 7.460 7.800 3,601,000 27,226,681 7.5609 5.837 5.829 5.837 5.685 5.944 4,725,677 5.7614 2.27%
2010-01-13 0 7.490 7.470 7.490 7.260 7.550 3,831,593 28,546,651 7.4503 5.707 5.692 5.707 5.532 5.753 5,028,290 5.6772 -0.79%
2010-01-12 0 7.550 7.530 7.550 7.440 7.730 9,903,500 74,952,355 7.5683 5.753 5.738 5.753 5.669 5.890 12,996,597 5.7671 -0.92%
2010-01-11 0 7.620 7.610 7.630 7.200 7.650 14,880,000 110,903,577 7.4532 5.806 5.799 5.814 5.486 5.829 19,527,376 5.6794 7.32%
2010-01-08 0 7.100 7.080 7.110 6.800 7.180 14,840,500 104,475,293 7.0399 5.410 5.395 5.418 5.182 5.471 19,475,539 5.3644 4.87%
2010-01-07 0 6.770 6.760 6.770 6.580 6.800 8,204,000 54,937,020 6.6964 5.159 5.151 5.159 5.014 5.182 10,766,303 5.1027 1.80%
2010-01-06 0 6.650 6.650 6.660 6.600 6.750 2,006,500 13,374,860 6.6658 5.067 5.067 5.075 5.029 5.144 2,633,177 5.0794 -0.75%
2010-01-05 0 6.700 6.700 6.710 6.510 6.710 5,265,000 34,963,392 6.6407 5.105 5.105 5.113 4.961 5.113 6,909,384 5.0603 0.75%
2010-01-04 0 6.650 6.620 6.700 6.460 6.700 2,753,500 18,138,250 6.5873 5.067 5.044 5.105 4.923 5.105 3,613,483 5.0196 2.47%
2009-12-31 0 6.490 6.390 6.500 6.320 6.500 1,374,500 8,870,085 6.4533 4.945 4.869 4.953 4.816 4.953 1,803,789 4.9175 0.62%
2009-12-30 0 6.450 6.450 6.460 6.290 6.490 2,482,600 15,916,432 6.4112 4.915 4.915 4.923 4.793 4.945 3,257,975 4.8854 2.38%
2009-12-29 0 6.300 6.260 6.310 6.250 6.450 2,667,500 16,871,803 6.3249 4.801 4.770 4.808 4.763 4.915 3,500,623 4.8197 -1.41%
2009-12-28 0 6.390 6.330 6.390 6.310 6.440 1,362,500 8,696,545 6.3828 4.869 4.824 4.869 4.808 4.907 1,788,041 4.8637 -0.16%
2009-12-24 0 6.400 6.400 6.410 6.370 6.470 419,000 2,684,425 6.4067 4.877 4.877 4.884 4.854 4.930 549,864 4.8820 -0.31%
2009-12-23 0 6.420 6.400 6.420 6.310 6.470 5,304,246 33,698,030 6.3530 4.892 4.877 4.892 4.808 4.930 6,960,887 4.8411 2.07%
2009-12-22 0 6.290 6.300 6.330 6.160 6.350 4,654,123 29,251,655 6.2851 4.793 4.801 4.824 4.694 4.839 6,107,716 4.7893 -0.94%
2009-12-21 0 6.350 6.320 6.340 6.260 6.360 1,784,000 11,258,300 6.3107 4.839 4.816 4.831 4.770 4.846 2,341,185 4.8088 1.93%
2009-12-18 0 6.230 6.210 6.230 6.180 6.350 8,082,000 50,712,665 6.2748 4.747 4.732 4.747 4.709 4.839 10,606,200 4.7814 -0.32%
2009-12-17 0 6.250 6.250 6.260 6.250 6.650 3,536,483 22,342,622 6.3178 4.763 4.763 4.770 4.763 5.067 4,641,010 4.8142 -3.25%
2009-12-16 0 6.460 6.450 6.460 6.320 6.460 2,876,500 18,356,529 6.3816 4.923 4.915 4.923 4.816 4.923 3,774,899 4.8628 2.05%
2009-12-15 0 6.330 6.320 6.330 6.310 6.450 1,984,386 12,674,927 6.3873 4.824 4.816 4.824 4.808 4.915 2,604,157 4.8672 -0.63%
2009-12-14 0 6.370 6.370 6.420 6.320 6.570 2,740,500 17,455,630 6.3695 4.854 4.854 4.892 4.816 5.006 3,596,423 4.8536 -0.78%
2009-12-11 0 6.420 6.420 6.460 6.410 6.520 1,646,000 10,638,545 6.4633 4.892 4.892 4.923 4.884 4.968 2,160,085 4.9251 0.31%
2009-12-10 0 6.400 6.390 6.410 6.360 6.540 5,870,000 37,659,667 6.4156 4.877 4.869 4.884 4.846 4.984 7,703,340 4.8887 -0.16%
2009-12-09 0 6.410 6.400 6.410 6.310 6.460 4,161,614 26,564,405 6.3832 4.884 4.877 4.884 4.808 4.923 5,461,384 4.8640 0.00%
2009-12-08 0 6.410 6.410 6.430 6.380 6.770 5,911,500 38,629,686 6.5347 4.884 4.884 4.900 4.862 5.159 7,757,801 4.9795 -5.60%
2009-12-07 0 6.790 6.770 6.790 6.520 6.790 8,116,000 54,504,244 6.7157 5.174 5.159 5.174 4.968 5.174 10,650,819 5.1174 2.26%
2009-12-04 0 6.640 6.590 6.640 6.300 6.650 10,917,500 70,271,965 6.4366 5.060 5.022 5.060 4.801 5.067 14,327,293 4.9048 3.11%
2009-12-03 0 6.440 6.380 6.390 6.200 6.480 7,164,500 45,226,208 6.3125 4.907 4.862 4.869 4.724 4.938 9,402,143 4.8102 3.87%
2009-12-02 0 6.200 6.190 6.200 6.160 6.300 7,050,914 43,877,807 6.2230 4.724 4.717 4.724 4.694 4.801 9,253,081 4.7420 -0.80%
2009-12-01 0 6.250 6.200 6.250 6.180 6.280 2,861,000 17,811,295 6.2255 4.763 4.724 4.763 4.709 4.785 3,754,558 4.7439 0.64%
2009-11-30 0 6.210 6.210 6.220 6.090 6.400 4,738,000 29,435,510 6.2126 4.732 4.732 4.740 4.641 4.877 6,217,789 4.7341 -1.27%
2009-11-27 0 6.290 6.240 6.310 6.180 6.400 3,857,000 24,154,425 6.2625 4.793 4.755 4.808 4.709 4.877 5,061,632 4.7721 -2.33%
2009-11-26 0 6.440 6.440 6.450 6.400 6.550 3,865,000 24,860,177 6.4321 4.907 4.907 4.915 4.877 4.991 5,072,131 4.9013 0.94%
2009-11-25 0 6.380 6.380 6.410 6.320 6.510 3,439,500 22,084,005 6.4207 4.862 4.862 4.884 4.816 4.961 4,513,737 4.8926 -2.00%
2009-11-24 0 6.510 6.500 6.510 6.340 6.540 4,118,576 26,578,361 6.4533 4.961 4.953 4.961 4.831 4.984 5,404,905 4.9175 4.33%
2009-11-23 0 6.240 6.250 6.260 6.180 6.320 6,955,144 43,521,702 6.2575 4.755 4.763 4.770 4.709 4.816 9,127,400 4.7682 0.00%
2009-11-20 0 6.240 6.250 6.270 6.190 6.500 10,774,000 68,201,161 6.3302 4.755 4.763 4.778 4.717 4.953 14,138,975 4.8236 -4.15%
2009-11-19 0 6.510 6.500 6.560 6.410 6.560 5,152,000 33,644,412 6.5304 4.961 4.953 4.999 4.884 4.999 6,761,091 4.9762 -0.91%
2009-11-18 0 6.570 6.540 6.600 6.540 6.830 2,526,500 16,783,348 6.6429 5.006 4.984 5.029 4.984 5.205 3,315,586 5.0620 -0.90%
2009-11-17 0 6.630 6.630 6.650 6.600 6.800 1,361,500 9,071,625 6.6630 5.052 5.052 5.067 5.029 5.182 1,786,729 5.0772 -2.07%
2009-11-16 0 6.770 6.760 6.810 6.670 6.960 2,553,500 17,442,090 6.8307 5.159 5.151 5.189 5.083 5.304 3,351,018 5.2050 -1.17%
2009-11-13 0 6.850 6.850 6.870 6.660 6.880 4,136,000 27,888,935 6.7430 5.220 5.220 5.235 5.075 5.243 5,427,771 5.1382 1.03%
2009-11-12 0 6.780 6.730 6.780 6.600 6.800 3,058,500 20,534,590 6.7139 5.166 5.128 5.166 5.029 5.182 4,013,742 5.1161 1.50%
2009-11-11 0 6.680 6.660 6.680 6.540 6.690 6,431,656 42,586,425 6.6214 5.090 5.075 5.090 4.984 5.098 8,440,414 5.0455 1.98%
2009-11-10 0 6.550 6.500 6.580 6.460 6.800 4,890,000 32,213,230 6.5876 4.991 4.953 5.014 4.923 5.182 6,417,263 5.0198 -1.50%
2009-11-09 0 6.650 6.650 6.660 6.610 6.710 2,152,500 14,323,055 6.6541 5.067 5.067 5.075 5.037 5.113 2,824,777 5.0705 -1.04%
2009-11-06 0 6.720 6.710 6.720 6.700 6.870 2,988,000 20,140,900 6.7406 5.121 5.113 5.121 5.105 5.235 3,921,223 5.1364 0.60%
2009-11-05 0 6.680 6.650 6.680 6.640 6.790 5,417,500 36,351,290 6.7100 5.090 5.067 5.090 5.060 5.174 7,109,513 5.1130 -1.04%
2009-11-04 0 6.750 6.750 6.790 6.660 6.860 5,914,500 40,008,108 6.7644 5.144 5.144 5.174 5.075 5.227 7,761,738 5.1545 0.45%
2009-11-03 0 6.720 6.710 6.720 6.630 7.100 25,061,500 169,401,874 6.7594 5.121 5.113 5.121 5.052 5.410 32,888,799 5.1507 7.01%
2009-11-02 0 6.280 6.280 6.290 6.170 6.300 1,756,300 11,013,370 6.2708 4.785 4.785 4.793 4.702 4.801 2,304,834 4.7784 -1.72%
2009-10-30 0 6.390 6.380 6.420 6.260 6.540 7,156,070 45,899,565 6.4141 4.869 4.862 4.892 4.770 4.984 9,391,080 4.8876 4.41%
2009-10-29 0 6.120 6.110 6.120 6.060 6.190 6,936,500 42,323,680 6.1016 4.663 4.656 4.663 4.618 4.717 9,102,933 4.6495 -1.92%
2009-10-28 0 6.240 6.220 6.240 6.170 6.400 9,175,500 57,426,791 6.2587 4.755 4.740 4.755 4.702 4.877 12,041,225 4.7692 -2.50%
2009-10-27 0 6.400 6.390 6.400 6.380 6.530 6,278,500 40,286,505 6.4166 4.877 4.869 4.877 4.862 4.976 8,239,424 4.8895 -3.47%
2009-10-23 0 6.630 6.630 6.650 6.550 6.650 5,352,500 35,392,724 6.6124 5.052 5.052 5.067 4.991 5.067 7,024,212 5.0387 2.00%
2009-10-22 0 6.500 6.510 6.530 6.470 6.800 10,227,505 67,006,900 6.5516 4.953 4.961 4.976 4.930 5.182 13,421,796 4.9924 -4.83%
2009-10-21 0 6.830 6.820 6.850 6.600 6.900 3,154,000 21,412,405 6.7890 5.205 5.197 5.220 5.029 5.258 4,139,069 5.1732 2.25%
2009-10-20 0 6.680 6.680 6.690 6.650 6.790 3,884,500 25,972,129 6.6861 5.090 5.090 5.098 5.067 5.174 5,097,721 5.0949 0.60%
2009-10-19 0 6.640 6.640 6.670 6.630 6.820 5,473,000 36,766,739 6.7178 5.060 5.060 5.083 5.052 5.197 7,182,347 5.1190 -1.78%
2009-10-16 0 6.760 6.750 6.770 6.740 7.000 4,384,000 30,129,130 6.8725 5.151 5.144 5.159 5.136 5.334 5,753,227 5.2369 -2.31%
2009-10-15 0 6.920 6.900 6.940 6.880 7.120 6,731,000 47,263,330 7.0217 5.273 5.258 5.288 5.243 5.425 8,833,250 5.3506 2.67%
2009-10-14 0 6.740 6.740 6.770 6.710 7.000 3,672,500 25,008,765 6.8097 5.136 5.136 5.159 5.113 5.334 4,819,509 5.1891 -2.88%
2009-10-13 0 6.940 6.900 6.940 6.740 7.050 8,571,000 59,748,900 6.9711 5.288 5.258 5.288 5.136 5.372 11,247,926 5.3120 5.15%
2009-10-12 0 6.600 6.600 6.610 6.460 6.700 3,445,000 22,674,703 6.5819 5.029 5.029 5.037 4.923 5.105 4,520,955 5.0155 0.00%
2009-10-09 0 6.600 6.550 6.600 6.270 6.630 12,247,000 79,051,530 6.4548 5.029 4.991 5.029 4.778 5.052 16,072,027 4.9186 6.62%
2009-10-08 0 6.190 6.170 6.200 6.000 6.310 8,430,500 51,909,063 6.1573 4.717 4.702 4.724 4.572 4.808 11,063,544 4.6919 -0.16%
2009-10-07 0 6.200 6.190 6.200 6.140 6.270 7,082,661 44,111,865 6.2281 4.724 4.717 4.724 4.679 4.778 9,294,743 4.7459 3.51%
2009-10-06 0 5.990 5.980 5.990 5.880 6.230 12,744,000 76,742,555 6.0219 4.564 4.557 4.564 4.481 4.747 16,724,252 4.5887 -1.96%
2009-10-05 0 6.110 6.110 6.140 6.070 6.220 4,849,500 29,678,783 6.1200 4.656 4.656 4.679 4.625 4.740 6,364,113 4.6635 -2.24%
2009-10-02 0 6.250 6.250 6.260 6.110 6.440 4,214,500 26,480,435 6.2832 4.763 4.763 4.770 4.656 4.907 5,530,788 4.7878 -2.80%
2009-09-30 0 6.430 6.440 6.500 6.420 6.560 4,606,500 29,857,835 6.4817 4.900 4.907 4.953 4.892 4.999 6,045,219 4.9391 -0.31%
2009-09-29 0 6.450 6.430 6.450 6.320 6.490 6,909,500 44,326,220 6.4153 4.915 4.900 4.915 4.816 4.945 9,067,500 4.8885 2.22%
2009-09-28 0 6.310 6.300 6.320 6.280 6.580 5,794,844 36,826,223 6.3550 4.808 4.801 4.816 4.785 5.014 7,604,711 4.8426 -4.97%
2009-09-25 0 6.640 6.610 6.640 6.400 6.680 6,802,500 44,939,820 6.6064 5.060 5.037 5.060 4.877 5.090 8,927,081 5.0341 -0.60%
2009-09-24 0 6.680 6.670 6.690 6.640 6.880 7,513,500 51,052,155 6.7947 5.090 5.083 5.098 5.060 5.243 9,860,144 5.1776 -2.05%
2009-09-23 0 6.820 6.820 6.830 6.800 6.880 4,955,296 33,896,604 6.8405 5.197 5.197 5.205 5.182 5.243 6,502,952 5.2125 -0.44%
2009-09-22 0 6.850 6.850 6.870 6.700 6.880 1,680,000 11,432,420 6.8050 5.220 5.220 5.235 5.105 5.243 2,204,704 5.1855 1.03%
2009-09-21 0 6.780 6.780 6.800 6.780 6.910 767,230 5,260,627 6.8566 5.166 5.166 5.182 5.166 5.265 1,006,854 5.2248 -1.88%
2009-09-18 0 6.910 6.870 6.880 6.800 7.030 7,293,000 50,649,845 6.9450 5.265 5.235 5.243 5.182 5.357 9,570,776 5.2921 0.14%
2009-09-17 0 6.900 6.900 6.910 6.850 7.080 11,434,000 79,094,740 6.9175 5.258 5.258 5.265 5.220 5.395 15,005,108 5.2712 -0.29%
2009-09-16 0 6.920 6.880 6.910 6.700 7.000 7,986,500 55,144,840 6.9048 5.273 5.243 5.265 5.105 5.334 10,480,873 5.2615 5.81%
2009-09-15 0 6.540 6.500 6.540 6.500 6.710 3,462,000 22,618,875 6.5335 4.984 4.953 4.984 4.953 5.113 4,543,264 4.9786 -1.80%
2009-09-14 0 6.690 6.670 6.690 6.660 6.870 5,349,500 35,896,640 6.7103 5.075 5.060 5.075 5.052 5.212 7,051,898 5.0904 -2.19%
2009-09-11 0 6.840 6.850 6.860 6.740 7.170 4,851,000 33,535,060 6.9130 5.189 5.196 5.204 5.113 5.439 6,394,758 5.2441 -2.98%
2009-09-10 0 7.050 7.030 7.050 6.880 7.380 9,388,500 67,673,635 7.2081 5.348 5.333 5.348 5.219 5.598 12,376,249 5.4680 2.47%
2009-09-09 0 6.880 6.870 6.880 6.840 6.930 1,504,930 10,372,141 6.8921 5.219 5.212 5.219 5.189 5.257 1,983,851 5.2283 -0.43%
2009-09-08 0 6.910 6.920 6.930 6.790 6.950 2,952,000 20,289,335 6.8731 5.242 5.249 5.257 5.151 5.272 3,891,430 5.2139 -0.43%
2009-09-07 0 6.940 6.940 6.960 6.730 6.950 3,845,000 26,381,920 6.8614 5.265 5.265 5.280 5.105 5.272 5,068,614 5.2050 2.97%
2009-09-04 0 6.740 6.700 6.750 6.610 6.750 18,568,000 123,747,586 6.6646 5.113 5.083 5.120 5.014 5.120 24,476,987 5.0557 2.43%
2009-09-03 0 6.580 6.580 6.590 6.570 6.870 16,068,840 106,715,440 6.6411 4.992 4.992 4.999 4.984 5.212 21,182,507 5.0379 -5.60%
2009-09-02 0 6.970 6.900 6.970 6.820 7.140 5,678,500 39,711,225 6.9933 5.287 5.234 5.287 5.174 5.416 7,485,597 5.3050 -3.46%
2009-09-01 0 7.220 7.190 7.200 7.190 7.680 12,426,052 91,879,614 7.3941 5.477 5.454 5.462 5.454 5.826 16,380,457 5.6091 -5.00%
2009-08-31 0 7.600 7.590 7.630 7.280 8.140 10,809,500 83,444,000 7.7195 5.765 5.758 5.788 5.523 6.175 14,249,461 5.8559 0.13%
2009-08-28 0 7.590 7.550 7.590 7.300 7.620 7,275,478 54,144,551 7.4421 5.758 5.727 5.758 5.538 5.780 9,590,790 5.6455 -2.06%
2009-08-27 0 7.750 7.780 7.790 7.470 7.790 6,072,585 45,939,342 7.5650 5.879 5.902 5.909 5.667 5.909 8,005,094 5.7388 -0.51%
2009-08-26 0 7.790 7.770 7.790 7.200 7.860 16,712,000 128,097,448 7.6650 5.909 5.894 5.909 5.462 5.963 22,030,343 5.8146 10.18%
2009-08-25 0 7.070 7.060 7.100 7.000 7.120 5,284,500 37,289,665 7.0564 5.363 5.356 5.386 5.310 5.401 6,966,213 5.3529 0.14%
2009-08-24 0 7.060 7.030 7.060 6.930 7.200 8,867,855 62,056,093 6.9979 5.356 5.333 5.356 5.257 5.462 11,689,917 5.3085 4.59%
2009-08-21 0 6.750 6.700 6.760 6.670 6.810 2,985,500 20,165,493 6.7545 5.120 5.083 5.128 5.060 5.166 3,935,591 5.1239 -0.30%
2009-08-20 0 6.770 6.770 6.790 6.680 6.800 1,954,600 13,195,646 6.7511 5.136 5.136 5.151 5.067 5.158 2,576,622 5.1213 1.35%
2009-08-19 0 6.680 6.650 6.680 6.460 6.840 8,137,000 54,312,456 6.6748 5.067 5.045 5.067 4.900 5.189 10,726,478 5.0634 4.37%
2009-08-18 0 6.400 6.400 6.410 6.360 6.590 6,821,481 43,663,736 6.4009 4.855 4.855 4.863 4.825 4.999 8,992,315 4.8557 -2.88%
2009-08-17 0 6.590 6.590 6.640 6.550 6.850 3,548,000 23,621,295 6.6576 4.999 4.999 5.037 4.969 5.196 4,677,098 5.0504 -3.37%
2009-08-14 0 6.820 6.800 6.830 6.700 6.910 1,974,000 13,391,835 6.7841 5.174 5.158 5.181 5.083 5.242 2,602,196 5.1464 -1.16%
2009-08-13 0 6.900 6.880 6.900 6.440 6.920 8,946,000 60,247,230 6.7345 5.234 5.219 5.234 4.885 5.249 11,792,930 5.1088 6.98%
2009-08-12 0 6.450 6.450 6.470 6.360 6.590 5,541,000 35,749,633 6.4518 4.893 4.893 4.908 4.825 4.999 7,304,340 4.8943 -2.86%
2009-08-11 0 6.640 6.640 6.660 6.600 6.900 5,630,000 37,894,585 6.7308 5.037 5.037 5.052 5.007 5.234 7,421,663 5.1059 -3.63%
2009-08-10 0 6.890 6.890 6.900 6.880 7.000 3,872,264 26,737,300 6.9048 5.227 5.227 5.234 5.219 5.310 5,104,554 5.2379 1.32%
2009-08-07 0 6.800 6.810 6.830 6.670 7.010 3,316,000 22,592,405 6.8131 5.158 5.166 5.181 5.060 5.318 4,371,267 5.1684 -2.16%
2009-08-06 0 6.950 6.960 6.970 6.650 7.030 8,549,500 59,031,340 6.9047 5.272 5.280 5.287 5.045 5.333 11,270,250 5.2378 3.27%
2009-08-05 0 6.730 6.730 6.740 6.600 6.820 8,723,500 58,792,805 6.7396 5.105 5.105 5.113 5.007 5.174 11,499,623 5.1126 1.36%
2009-08-04 0 6.640 6.600 6.640 6.520 7.020 6,330,165 42,610,733 6.7314 5.037 5.007 5.037 4.946 5.325 8,344,645 5.1064 -3.35%
2009-08-03 0 6.870 6.850 6.890 6.460 6.960 10,057,500 67,207,356 6.6823 5.212 5.196 5.227 4.900 5.280 13,258,148 5.0691 6.84%
2009-07-31 0 6.430 6.460 6.470 6.390 6.730 13,223,000 86,087,173 6.5104 4.878 4.900 4.908 4.847 5.105 17,431,021 4.9387 -3.31%
2009-07-30 0 6.650 6.650 6.660 6.600 6.800 111,240,500 747,012,435 6.7153 5.045 5.045 5.052 5.007 5.158 146,641,120 5.0942 -5.94%
2009-07-29 0 7.070 7.040 7.080 6.800 7.520 10,919,000 77,284,849 7.0780 5.363 5.340 5.371 5.158 5.705 14,393,808 5.3693 -5.98%
2009-07-28 0 7.520 7.520 7.530 7.330 7.550 5,912,453 43,981,944 7.4389 5.705 5.705 5.712 5.560 5.727 7,794,002 5.6430 1.08%
2009-07-27 0 7.440 7.440 7.450 7.070 7.460 5,536,000 40,189,528 7.2597 5.644 5.644 5.651 5.363 5.659 7,297,749 5.5071 1.22%
2009-07-24 0 7.350 7.340 7.350 6.900 7.480 13,091,301 94,437,634 7.2138 5.576 5.568 5.576 5.234 5.674 17,257,411 5.4723 8.09%
2009-07-23 0 6.800 6.800 6.820 6.300 6.830 6,041,000 40,324,950 6.6752 5.158 5.158 5.174 4.779 5.181 7,963,458 5.0637 8.28%
2009-07-22 0 6.280 6.260 6.280 6.210 6.500 3,956,500 25,198,795 6.3690 4.764 4.749 4.764 4.711 4.931 5,215,597 4.8314 -0.32%
2009-07-21 0 6.300 6.290 6.310 6.110 6.350 3,722,000 23,356,585 6.2753 4.779 4.772 4.787 4.635 4.817 4,906,471 4.7604 3.11%
2009-07-20 0 6.110 6.110 6.130 5.940 6.120 5,358,500 32,436,090 6.0532 4.635 4.635 4.650 4.506 4.643 7,063,762 4.5919 2.86%
2009-07-17 0 5.940 5.940 5.980 5.800 6.000 5,124,500 30,493,545 5.9505 4.506 4.506 4.536 4.400 4.552 6,755,295 4.5140 2.41%
2009-07-16 0 5.800 5.790 5.810 5.650 5.820 8,882,000 51,041,842 5.7467 4.400 4.392 4.407 4.286 4.415 11,708,563 4.3594 2.65%
2009-07-15 0 5.650 5.650 5.670 5.390 5.720 6,195,000 34,706,682 5.6024 4.286 4.286 4.301 4.089 4.339 8,166,466 4.2499 5.81%
2009-07-14 0 5.340 5.340 5.360 5.260 5.390 1,869,801 9,931,129 5.3113 4.051 4.051 4.066 3.990 4.089 2,464,837 4.0291 1.14%
2009-07-13 0 5.280 5.260 5.310 5.160 5.490 2,576,600 13,724,168 5.3265 4.005 3.990 4.028 3.914 4.165 3,396,564 4.0406 -3.83%
2009-07-10 0 5.490 5.500 5.510 5.470 5.610 2,201,000 12,115,275 5.5044 4.165 4.172 4.180 4.149 4.256 2,901,435 4.1756 -1.26%
2009-07-09 0 5.560 5.560 5.590 5.420 5.690 3,874,000 21,444,525 5.5355 4.218 4.218 4.241 4.112 4.316 5,106,842 4.1992 0.36%
2009-07-08 0 5.540 5.540 5.550 5.460 5.600 5,220,500 28,957,355 5.5469 4.203 4.203 4.210 4.142 4.248 6,881,846 4.2078 -1.95%
2009-07-07 0 5.650 5.630 5.660 5.490 5.700 2,950,716 16,609,651 5.6290 4.286 4.271 4.294 4.165 4.324 3,889,737 4.2701 0.71%
2009-07-06 0 5.610 5.610 5.620 5.500 5.680 1,220,500 6,856,720 5.6180 4.256 4.256 4.263 4.172 4.309 1,608,906 4.2617 -1.58%
2009-07-03 0 5.700 5.680 5.710 5.360 5.720 7,900,900 44,165,125 5.5899 4.324 4.309 4.332 4.066 4.339 10,415,243 4.2404 3.83%
2009-07-02 0 5.490 5.490 5.500 5.360 5.600 7,172,000 39,362,724 5.4884 4.165 4.165 4.172 4.066 4.248 9,454,381 4.1634 2.23%
2009-06-30 0 5.370 5.380 5.400 5.360 5.550 2,872,500 15,587,402 5.4264 4.074 4.081 4.096 4.066 4.210 3,786,630 4.1164 -3.42%
2009-06-29 0 5.560 5.540 5.550 5.460 5.610 6,515,800 36,195,295 5.5550 4.218 4.203 4.210 4.142 4.256 8,589,356 4.2140 1.09%
2009-06-26 0 5.500 5.470 5.500 5.300 5.510 40,421,500 215,068,742 5.3207 4.172 4.149 4.172 4.021 4.180 53,285,036 4.0362 4.17%
2009-06-25 0 5.280 5.240 5.270 5.050 5.390 13,601,421 70,483,544 5.1821 4.005 3.975 3.998 3.831 4.089 17,929,869 3.9311 4.55%
2009-06-24 0 5.050 5.050 5.060 4.910 5.120 3,421,000 17,263,600 5.0464 3.831 3.831 3.838 3.725 3.884 4,509,682 3.8281 1.00%
2009-06-23 0 5.000 5.000 5.010 4.900 5.200 2,035,000 10,214,440 5.0194 3.793 3.793 3.801 3.717 3.945 2,682,608 3.8077 -2.72%
2009-06-22 0 5.140 5.130 5.160 5.080 5.390 8,368,500 43,806,307 5.2347 3.899 3.892 3.914 3.854 4.089 11,031,650 3.9710 -1.34%
2009-06-19 0 5.210 5.240 5.250 5.160 5.350 3,499,500 18,309,165 5.2319 3.952 3.975 3.983 3.914 4.058 4,613,163 3.9689 0.19%
2009-06-18 0 5.200 5.200 5.250 5.200 5.410 3,834,500 20,155,680 5.2564 3.945 3.945 3.983 3.945 4.104 5,054,772 3.9875 -4.06%
2009-06-17 0 5.420 5.380 5.400 5.160 5.420 3,291,000 17,543,875 5.3309 4.112 4.081 4.096 3.914 4.112 4,338,311 4.0439 2.65%
2009-06-16 0 5.280 5.270 5.280 5.250 5.450 5,585,200 29,746,755 5.3260 4.005 3.998 4.005 3.983 4.134 7,362,606 4.0402 -3.30%
2009-06-15 0 5.460 5.450 5.460 5.450 5.620 5,883,500 32,657,765 5.5507 4.142 4.134 4.142 4.134 4.263 7,755,836 4.2107 -1.62%
2009-06-12 0 5.550 5.540 5.550 5.380 5.640 6,863,500 38,009,478 5.5379 4.210 4.203 4.210 4.081 4.278 9,047,706 4.2010 3.16%
2009-06-11 0 5.380 5.380 5.410 5.320 5.480 11,198,500 61,034,663 5.4503 4.081 4.081 4.104 4.036 4.157 14,762,255 4.1345 -2.36%
2009-06-10 0 5.510 5.510 5.520 5.380 5.600 7,019,000 38,521,000 5.4881 4.180 4.180 4.187 4.081 4.248 9,252,691 4.1632 3.18%
2009-06-09 0 5.340 5.310 5.350 5.260 5.570 20,879,000 113,912,261 5.4558 4.051 4.028 4.058 3.990 4.225 27,523,429 4.1387 -4.30%
2009-06-08 0 5.580 5.570 5.590 5.500 5.720 8,868,000 49,742,885 5.6093 4.233 4.225 4.241 4.172 4.339 11,690,108 4.2551 0.00%
2009-06-05 0 5.580 5.570 5.580 5.520 5.630 18,756,500 104,509,850 5.5719 4.233 4.225 4.233 4.187 4.271 24,725,475 4.2268 1.82%
2009-06-04 0 5.480 5.470 5.500 5.450 5.620 10,543,000 58,057,366 5.5067 4.157 4.149 4.172 4.134 4.263 13,898,152 4.1773 -2.66%
2009-06-03 0 5.630 5.640 5.650 5.520 5.920 14,007,500 79,314,572 5.6623 4.271 4.278 4.286 4.187 4.491 18,465,177 4.2954 -3.92%
2009-06-02 0 5.860 5.860 5.930 5.850 6.050 7,103,100 42,272,830 5.9513 4.445 4.445 4.498 4.438 4.589 9,363,555 4.5146 -2.33%
2009-06-01 0 6.000 5.990 6.000 5.800 6.000 5,925,755 35,009,490 5.9080 4.552 4.544 4.552 4.400 4.552 7,811,538 4.4818 3.99%
2009-05-29 0 5.770 5.720 5.780 5.680 6.200 9,357,358 54,289,977 5.8018 4.377 4.339 4.385 4.309 4.703 12,335,197 4.4012 -2.37%
2009-05-27 0 5.910 5.910 5.920 5.800 6.250 8,378,000 49,865,580 5.9520 4.483 4.483 4.491 4.400 4.741 11,044,173 4.5151 -1.17%
2009-05-26 0 5.980 5.980 6.000 5.920 6.250 7,581,000 46,160,920 6.0890 4.536 4.536 4.552 4.491 4.741 9,993,540 4.6191 -5.08%
2009-05-25 0 6.300 6.260 6.300 5.920 6.400 5,823,500 36,050,845 6.1906 4.779 4.749 4.779 4.491 4.855 7,676,742 4.6961 4.65%
2009-05-22 0 6.020 5.990 6.000 5.940 6.170 10,223,410 61,595,968 6.0250 4.567 4.544 4.552 4.506 4.681 13,476,857 4.5705 -0.50%
2009-05-21 0 6.050 6.040 6.050 5.810 6.090 11,976,500 71,305,800 5.9538 4.589 4.582 4.589 4.407 4.620 15,787,841 4.5165 2.02%
2009-05-20 0 5.960 5.950 5.960 5.760 6.000 8,363,000 49,519,165 5.9212 4.498 4.491 4.498 4.347 4.529 11,080,172 4.4692 0.68%
2009-05-19 0 5.920 5.900 5.920 5.770 6.050 8,079,500 47,805,550 5.9169 4.468 4.453 4.468 4.355 4.566 10,704,562 4.4659 5.71%
2009-05-18 0 5.600 5.600 5.610 5.430 5.620 3,812,000 21,041,840 5.5199 4.227 4.227 4.234 4.098 4.242 5,050,534 4.1663 0.18%
2009-05-15 0 5.590 5.550 5.580 5.460 5.700 9,045,500 50,082,076 5.5367 4.219 4.189 4.212 4.121 4.302 11,984,419 4.1789 1.27%
2009-05-14 0 5.520 5.510 5.520 5.460 5.690 3,567,500 19,739,565 5.5332 4.166 4.159 4.166 4.121 4.295 4,726,595 4.1763 -2.65%
2009-05-13 0 5.670 5.670 5.680 5.570 5.770 4,866,685 27,618,971 5.6751 4.280 4.280 4.287 4.204 4.355 6,447,890 4.2834 -0.53%
2009-05-12 0 5.700 5.680 5.700 5.490 5.840 12,458,500 71,158,410 5.7116 4.302 4.287 4.302 4.144 4.408 16,506,316 4.3110 -2.90%
2009-05-11 0 5.870 5.890 5.900 5.400 6.250 29,290,500 169,677,900 5.7929 4.431 4.446 4.453 4.076 4.717 38,807,100 4.3723 8.70%
2009-05-08 0 5.400 5.380 5.440 4.870 5.520 15,028,000 76,980,289 5.1225 4.076 4.061 4.106 3.676 4.166 19,910,657 3.8663 9.09%
2009-05-07 0 4.950 4.940 4.950 4.890 5.190 9,440,500 46,750,785 4.9522 3.736 3.729 3.736 3.691 3.917 12,507,756 3.7377 -1.20%
2009-05-06 0 5.010 5.010 5.020 4.840 5.070 8,250,500 41,056,099 4.9762 3.781 3.781 3.789 3.653 3.827 10,931,120 3.7559 2.04%
2009-05-05 0 4.910 4.910 4.930 4.810 5.250 10,093,500 50,489,285 5.0022 3.706 3.706 3.721 3.630 3.963 13,372,918 3.7755 -3.35%
2009-05-04 0 5.080 5.060 5.080 4.770 5.160 16,507,500 81,341,617 4.9276 3.834 3.819 3.834 3.600 3.895 21,870,852 3.7192 9.48%
2009-04-30 0 4.640 4.630 4.650 4.450 4.750 18,604,500 86,030,490 4.6242 3.502 3.495 3.510 3.359 3.585 24,649,176 3.4902 3.11%
2009-04-29 0 4.500 4.480 4.500 4.320 4.540 22,122,238 97,935,021 4.4270 3.396 3.381 3.396 3.261 3.427 29,309,841 3.3414 5.39%
2009-04-28 0 4.270 4.270 4.280 3.790 4.350 47,207,000 193,071,165 4.0899 3.223 3.223 3.230 2.861 3.283 62,544,742 3.0869 9.49%
2009-04-27 0 3.900 3.910 3.920 3.500 3.960 37,230,500 139,052,563 3.7349 2.944 2.951 2.959 2.642 2.989 49,326,838 2.8190 -0.76%
2009-04-24 0 3.930 3.920 3.930 3.900 4.900 68,108,519 280,779,971 4.1225 2.966 2.959 2.966 2.944 3.698 90,237,248 3.1116 -18.46%
2009-04-23 0 4.820 4.810 4.820 4.550 4.920 12,656,500 60,380,115 4.7707 3.638 3.630 3.638 3.434 3.713 16,768,647 3.6008 0.42%
2009-04-22 0 4.800 4.780 4.800 4.730 5.170 12,458,812 61,091,986 4.9035 3.623 3.608 3.623 3.570 3.902 16,506,730 3.7010 -2.44%
2009-04-21 0 4.920 4.830 4.900 4.570 5.260 18,932,500 93,466,550 4.9368 3.713 3.646 3.698 3.449 3.970 25,083,745 3.7262 0.20%
2009-04-20 0 4.910 4.910 4.940 4.540 4.970 12,499,500 60,477,960 4.8384 3.706 3.706 3.729 3.427 3.751 16,560,637 3.6519 5.82%
2009-04-17 0 4.640 4.590 4.640 4.130 4.990 17,758,000 81,196,450 4.5724 3.502 3.464 3.502 3.117 3.766 23,527,645 3.4511 12.90%
2009-04-16 0 4.110 4.090 4.110 4.040 4.250 7,484,000 30,900,931 4.1289 3.102 3.087 3.102 3.049 3.208 9,915,581 3.1164 -0.72%
2009-04-15 0 4.140 4.080 4.150 3.970 4.140 9,727,610 39,127,626 4.0223 3.125 3.079 3.132 2.996 3.125 12,888,149 3.0359 -0.96%
2009-04-14 0 4.180 4.160 4.180 3.900 4.210 11,437,500 45,400,309 3.9694 3.155 3.140 3.155 2.944 3.178 15,153,589 2.9960 10.29%
2009-04-09 0 3.790 3.780 3.790 3.710 3.870 10,319,500 39,051,005 3.7842 2.861 2.853 2.861 2.800 2.921 13,672,347 2.8562 0.00%
2009-04-08 0 3.790 3.790 3.800 3.570 3.810 8,695,500 32,027,336 3.6832 2.861 2.861 2.868 2.695 2.876 11,520,703 2.7800 -2.32%
2009-04-07 0 3.880 3.870 3.880 3.780 3.930 5,957,000 23,074,760 3.8736 2.929 2.921 2.929 2.853 2.966 7,892,453 2.9236 -1.02%
2009-04-06 0 3.920 3.910 3.930 3.830 4.000 10,188,725 39,784,301 3.9047 2.959 2.951 2.966 2.891 3.019 13,499,082 2.9472 3.98%
2009-04-03 0 3.770 3.760 3.770 3.620 3.780 7,862,000 29,237,150 3.7188 2.845 2.838 2.845 2.732 2.853 10,416,395 2.8068 0.27%
2009-04-02 0 3.760 3.750 3.760 3.630 3.830 19,722,500 73,836,275 3.7438 2.838 2.830 2.838 2.740 2.891 26,130,419 2.8257 8.05%
2009-04-01 0 3.480 3.450 3.460 3.440 3.700 7,636,500 26,949,145 3.5290 2.627 2.604 2.612 2.596 2.793 10,117,629 2.6636 -3.33%
2009-03-31 0 3.600 3.560 3.600 3.410 3.780 13,344,500 47,203,625 3.5373 2.717 2.687 2.717 2.574 2.853 17,680,181 2.6699 -1.91%
2009-03-30 0 3.670 3.660 3.670 3.600 4.000 12,603,500 47,305,513 3.7534 2.770 2.762 2.770 2.717 3.019 16,698,427 2.8329 -10.27%
2009-03-27 0 4.090 4.020 4.090 3.920 4.320 28,100,135 116,565,288 4.1482 3.087 3.034 3.087 2.959 3.261 37,229,981 3.1310 4.60%
2009-03-26 0 3.910 3.910 3.950 3.580 3.990 21,852,000 81,199,740 3.7159 2.951 2.951 2.981 2.702 3.012 28,951,802 2.8047 15.00%
2009-03-25 0 3.400 3.390 3.400 3.370 3.750 26,924,000 95,885,905 3.5614 2.566 2.559 2.566 2.544 2.830 35,671,715 2.6880 -2.86%
2009-03-24 0 3.500 3.500 3.530 3.260 3.590 16,920,000 58,547,482 3.4603 2.642 2.642 2.664 2.461 2.710 22,417,375 2.6117 10.41%
2009-03-23 0 3.170 3.160 3.170 3.000 3.210 6,069,500 19,108,085 3.1482 2.393 2.385 2.393 2.264 2.423 8,041,505 2.3762 0.63%
2009-03-20 0 3.150 3.150 3.180 3.100 3.260 5,571,500 17,681,555 3.1736 2.378 2.378 2.400 2.340 2.461 7,381,703 2.3953 -1.56%
2009-03-19 0 3.200 3.160 3.200 2.900 3.240 22,373,500 70,704,930 3.1602 2.415 2.385 2.415 2.189 2.445 29,642,739 2.3852 7.38%
2009-03-18 0 2.980 2.980 2.990 2.850 3.040 28,454,680 82,847,786 2.9116 2.249 2.249 2.257 2.151 2.295 37,699,719 2.1976 9.56%
2009-03-17 0 2.720 2.710 2.720 2.650 2.950 12,775,000 36,028,645 2.8202 2.053 2.045 2.053 2.000 2.227 16,925,648 2.1286 0.37%
2009-03-16 0 2.710 2.690 2.710 2.640 2.750 7,056,000 18,892,300 2.6775 2.045 2.030 2.045 1.993 2.076 9,348,522 2.0209 -0.37%
2009-03-13 0 2.720 2.700 2.720 2.560 2.720 6,128,500 16,298,445 2.6595 2.053 2.038 2.053 1.932 2.053 8,119,674 2.0073 8.80%
2009-03-12 0 2.500 2.490 2.500 2.450 2.600 4,294,500 10,824,180 2.5205 1.887 1.879 1.887 1.849 1.962 5,689,800 1.9024 0.00%
2009-03-11 0 2.500 2.500 2.510 2.500 2.620 4,415,500 11,234,790 2.5444 1.887 1.887 1.894 1.887 1.978 5,850,114 1.9204 -0.40%
2009-03-10 0 2.510 2.510 2.520 2.360 2.540 4,150,500 10,169,280 2.4501 1.894 1.894 1.902 1.781 1.917 5,499,014 1.8493 4.58%
2009-03-09 0 2.400 2.400 2.410 2.330 2.650 8,084,500 19,725,065 2.4399 1.811 1.811 1.819 1.759 2.000 10,711,186 1.8415 -8.75%
2009-03-06 0 2.630 2.600 2.630 2.550 2.750 22,380,000 58,504,395 2.6141 1.985 1.962 1.985 1.925 2.076 29,651,351 1.9731 -1.13%
2009-03-05 0 2.660 2.650 2.660 2.600 2.730 4,911,500 13,059,605 2.6590 2.008 2.000 2.008 1.962 2.061 6,507,266 2.0069 1.14%
2009-03-04 0 2.630 2.630 2.660 2.530 2.750 7,561,500 20,178,400 2.6686 1.985 1.985 2.008 1.910 2.076 10,018,261 2.0142 1.94%
2009-03-03 0 2.580 2.570 2.580 2.540 2.700 10,427,000 27,195,190 2.6082 1.947 1.940 1.947 1.917 2.038 13,814,774 1.9686 -7.19%
2009-03-02 0 2.780 2.780 2.800 2.750 2.850 4,717,421 13,323,467 2.8243 2.098 2.098 2.113 2.076 2.151 6,250,130 2.1317 -3.47%
2009-02-27 0 2.880 2.850 2.880 2.830 2.940 3,051,000 8,774,350 2.8759 2.174 2.151 2.174 2.136 2.219 4,042,282 2.1706 -1.03%
2009-02-26 0 2.910 2.910 2.920 2.750 2.970 4,073,500 11,767,580 2.8888 2.196 2.196 2.204 2.076 2.242 5,396,996 2.1804 2.11%
2009-02-25 0 2.850 2.850 2.870 2.790 3.000 8,095,000 23,455,140 2.8975 2.151 2.151 2.166 2.106 2.264 10,725,098 2.1869 5.17%
2009-02-24 0 2.710 2.700 2.710 2.670 2.910 5,646,500 15,567,225 2.7570 2.045 2.038 2.045 2.015 2.196 7,481,070 2.0809 -8.45%
2009-02-23 0 2.960 2.960 2.980 2.950 3.150 1,454,500 4,361,270 2.9985 2.234 2.234 2.249 2.227 2.378 1,927,073 2.2632 -2.31%
2009-02-20 0 3.030 3.000 3.030 2.930 3.120 5,672,000 17,171,745 3.0275 2.287 2.264 2.287 2.211 2.355 7,514,855 2.2850 -4.42%
2009-02-19 0 3.170 3.130 3.170 3.100 3.230 4,303,000 13,622,830 3.1659 2.393 2.362 2.393 2.340 2.438 5,701,062 2.3895 -0.94%
2009-02-18 0 3.200 3.200 3.230 3.020 3.250 7,696,500 24,105,265 3.1320 2.415 2.415 2.438 2.279 2.453 10,197,123 2.3639 4.58%
2009-02-17 0 3.060 3.050 3.060 3.030 3.410 7,241,500 22,949,910 3.1692 2.310 2.302 2.310 2.287 2.574 9,594,292 2.3920 -10.26%
2009-02-16 0 3.410 3.410 3.420 3.400 3.600 3,209,000 11,140,385 3.4716 2.574 2.574 2.581 2.566 2.717 4,251,617 2.6203 -3.94%
2009-02-13 0 3.550 3.530 3.550 3.210 3.560 14,040,000 48,447,580 3.4507 2.679 2.664 2.679 2.423 2.687 18,601,652 2.6045 12.34%
2009-02-12 0 3.160 3.150 3.160 3.110 3.260 5,075,000 16,173,165 3.1868 2.385 2.378 2.385 2.347 2.461 6,723,888 2.4053 -0.94%
2009-02-11 0 3.190 3.180 3.190 3.110 3.280 7,208,000 22,989,235 3.1894 2.408 2.400 2.408 2.347 2.476 9,549,908 2.4073 -3.33%
2009-02-10 0 3.300 3.290 3.300 3.080 3.340 9,740,986 31,277,023 3.2109 2.491 2.483 2.491 2.325 2.521 12,905,871 2.4235 5.43%
2009-02-09 0 3.130 3.130 3.140 3.000 3.250 10,047,500 31,543,415 3.1394 2.362 2.362 2.370 2.264 2.453 13,311,973 2.3696 -0.63%
2009-02-06 0 3.150 3.140 3.150 3.030 3.250 33,843,000 106,107,335 3.1353 2.378 2.370 2.378 2.287 2.453 44,838,725 2.3664 5.70%
2009-02-05 0 2.980 2.980 2.990 2.650 3.050 28,535,500 84,101,835 2.9473 2.249 2.249 2.257 2.000 2.302 37,806,797 2.2245 12.88%
2009-02-04 0 2.640 2.570 2.640 2.500 2.640 5,224,500 13,395,145 2.5639 1.993 1.940 1.993 1.887 1.993 6,921,961 1.9352 6.88%
2009-02-03 0 2.470 2.440 2.470 2.430 2.540 1,407,500 3,485,600 2.4764 1.864 1.842 1.864 1.834 1.917 1,864,802 1.8692 0.82%
2009-02-02 0 2.450 2.450 2.460 2.420 2.590 1,778,000 4,450,025 2.5028 1.849 1.849 1.857 1.827 1.955 2,355,679 1.8891 -5.04%
2009-01-30 0 2.580 2.580 2.590 2.420 2.610 4,409,000 11,086,135 2.5144 1.947 1.947 1.955 1.827 1.970 5,841,502 1.8978 3.20%
2009-01-29 0 2.500 2.490 2.500 2.480 2.620 6,834,917 17,409,507 2.5471 1.887 1.879 1.887 1.872 1.978 9,055,609 1.9225 6.38%
2009-01-23 0 2.350 2.340 2.350 2.320 2.570 6,119,000 14,837,165 2.4248 1.774 1.766 1.774 1.751 1.940 8,107,087 1.8301 -6.75%
2009-01-22 0 2.520 2.510 2.530 2.420 2.680 15,820,500 39,868,328 2.5200 1.902 1.894 1.910 1.827 2.023 20,960,643 1.9021 5.00%
2009-01-21 0 2.400 2.390 2.400 2.360 2.540 13,525,000 33,116,163 2.4485 1.811 1.804 1.811 1.781 1.917 17,919,326 1.8481 -5.51%
2009-01-20 0 2.540 2.540 2.560 2.540 2.710 10,687,217 28,231,551 2.6416 1.917 1.917 1.932 1.917 2.045 14,159,536 1.9938 -6.62%
2009-01-19 0 2.720 2.690 2.720 2.580 2.950 11,336,500 30,788,895 2.7159 2.053 2.030 2.053 1.947 2.227 15,019,774 2.0499 -3.89%
2009-01-16 0 2.830 2.830 2.850 2.700 2.950 11,656,000 33,306,000 2.8574 2.136 2.136 2.151 2.038 2.227 15,443,081 2.1567 1.80%
2009-01-15 0 2.780 2.780 2.800 2.650 2.930 9,673,875 27,057,199 2.7969 2.098 2.098 2.113 2.000 2.211 12,816,955 2.1110 -5.44%
2009-01-14 0 2.940 2.930 2.940 2.910 3.290 16,725,500 51,915,290 3.1040 2.219 2.211 2.219 2.196 2.483 22,159,681 2.3428 -5.77%
2009-01-13 0 3.120 3.120 3.130 2.730 3.170 32,312,000 95,524,170 2.9563 2.355 2.355 2.362 2.061 2.393 42,810,297 2.2313 12.23%
2009-01-12 0 2.780 2.770 2.780 2.630 3.060 35,943,981 100,404,982 2.7934 2.098 2.091 2.098 1.985 2.310 47,622,323 2.1084 -5.76%
2009-01-09 0 2.950 2.950 2.970 2.320 2.980 92,004,500 245,094,705 2.6639 2.227 2.227 2.242 1.751 2.249 121,897,128 2.0107 31.11%
2009-01-08 0 2.250 2.250 2.260 2.080 2.390 30,175,804 66,263,402 2.1959 1.698 1.698 1.706 1.570 1.804 39,980,043 1.6574 -1.32%
2009-01-07 0 2.280 2.270 2.280 2.240 2.600 66,759,500 161,235,896 2.4152 1.721 1.713 1.721 1.691 1.962 88,449,927 1.8229 1.79%
2009-01-06 0 2.240 2.230 2.240 1.900 2.330 45,993,500 100,101,970 2.1764 1.691 1.683 1.691 1.434 1.759 60,936,971 1.6427 16.06%
2009-01-05 0 1.930 1.930 1.940 1.910 2.140 22,919,000 45,716,280 1.9947 1.457 1.457 1.464 1.442 1.615 30,365,474 1.5055 -3.50%
2009-01-02 0 2.000 1.990 2.000 1.590 2.020 51,673,500 98,265,030 1.9017 1.510 1.502 1.510 1.200 1.525 68,462,426 1.4353 29.87%
2008-12-31 0 1.540 1.530 1.540 1.530 1.610 7,030,000 10,983,860 1.5624 1.162 1.155 1.162 1.155 1.215 9,314,075 1.1793 -0.65%
2008-12-30 0 1.550 1.530 1.550 1.470 1.730 23,130,500 35,910,080 1.5525 1.170 1.155 1.170 1.110 1.306 30,645,691 1.1718 -3.73%
2008-12-29 0 1.610 1.610 1.620 1.540 1.830 21,406,000 34,774,670 1.6245 1.215 1.215 1.223 1.162 1.381 28,360,895 1.2261 -11.54%
2008-12-24 0 1.820 1.800 1.820 1.700 1.830 4,643,500 8,130,330 1.7509 1.374 1.359 1.374 1.283 1.381 6,152,192 1.3215 4.00%
2008-12-23 0 1.750 1.750 1.760 1.750 2.030 13,667,130 25,259,117 1.8482 1.321 1.321 1.328 1.321 1.532 18,107,635 1.3949 -13.37%
2008-12-22 0 2.020 2.020 2.030 2.000 2.270 5,740,500 11,810,130 2.0573 1.525 1.525 1.532 1.510 1.713 7,605,611 1.5528 -8.18%
2008-12-19 0 2.200 2.200 2.230 2.130 2.240 5,127,500 11,226,185 2.1894 1.660 1.660 1.683 1.608 1.691 6,793,445 1.6525 0.92%
2008-12-18 0 2.180 2.180 2.210 2.090 2.220 4,873,000 10,574,610 2.1700 1.645 1.645 1.668 1.577 1.676 6,456,257 1.6379 0.00%
2008-12-17 0 2.180 2.170 2.180 2.070 2.240 4,830,250 10,464,821 2.1665 1.645 1.638 1.645 1.562 1.691 6,399,617 1.6352 1.40%
2008-12-16 0 2.150 2.150 2.200 2.150 2.310 6,155,005 13,733,106 2.2312 1.623 1.623 1.660 1.623 1.744 8,154,791 1.6841 -4.44%
2008-12-15 0 2.250 2.250 2.280 2.250 2.450 5,418,500 12,497,190 2.3064 1.698 1.698 1.721 1.698 1.849 7,178,992 1.7408 -5.46%
2008-12-12 0 2.380 2.380 2.390 2.200 2.420 7,402,000 17,180,715 2.3211 1.796 1.796 1.804 1.660 1.827 9,806,939 1.7519 -0.83%
2008-12-11 0 2.400 2.400 2.430 2.180 2.550 17,798,244 42,754,654 2.4022 1.811 1.811 1.834 1.645 1.925 23,580,964 1.8131 7.62%
2008-12-10 0 2.230 2.220 2.230 2.140 2.290 2,520,500 5,591,025 2.2182 1.683 1.676 1.683 1.615 1.728 3,339,420 1.6743 1.36%
2008-12-09 0 2.200 2.200 2.230 2.190 2.350 2,281,000 5,141,785 2.2542 1.660 1.660 1.683 1.653 1.774 3,022,106 1.7014 -3.51%
2008-12-08 0 2.280 2.250 2.280 2.230 2.370 4,184,400 9,629,585 2.3013 1.721 1.698 1.721 1.683 1.789 5,543,928 1.7370 5.56%
2008-12-05 0 2.160 2.160 2.210 2.140 2.340 1,884,000 4,108,290 2.1806 1.630 1.630 1.668 1.615 1.766 2,496,119 1.6459 -4.00%
2008-12-04 0 2.250 2.250 2.260 2.230 2.400 1,284,500 2,945,040 2.2928 1.698 1.698 1.706 1.683 1.811 1,701,839 1.7305 -0.44%
2008-12-03 0 2.260 2.250 2.260 2.250 2.350 692,058 1,583,153 2.2876 1.706 1.698 1.706 1.698 1.774 916,910 1.7266 2.73%
2008-12-02 0 2.200 2.160 2.190 2.130 2.300 1,431,058 3,109,844 2.1731 1.660 1.630 1.653 1.608 1.736 1,896,014 1.6402 -5.98%
2008-12-01 0 2.340 2.310 2.340 2.300 2.400 710,985 1,659,971 2.3347 1.766 1.744 1.766 1.736 1.811 941,987 1.7622 -1.27%
2008-11-28 0 2.370 2.360 2.370 2.250 2.400 896,500 2,124,340 2.3696 1.789 1.781 1.789 1.698 1.811 1,187,776 1.7885 3.04%
2008-11-27 0 2.300 2.300 2.310 2.280 2.480 2,123,000 5,009,045 2.3594 1.736 1.736 1.744 1.721 1.872 2,812,771 1.7808 2.68%
2008-11-26 0 2.240 2.240 2.270 2.240 2.400 1,962,050 4,541,214 2.3145 1.691 1.691 1.713 1.691 1.811 2,599,528 1.7469 -6.67%
2008-11-25 0 2.400 2.380 2.450 2.360 2.700 6,976,500 17,309,810 2.4812 1.811 1.796 1.849 1.781 2.038 9,243,193 1.8727 6.67%
2008-11-24 0 2.250 2.240 2.250 2.020 2.330 4,480,000 10,105,315 2.2557 1.698 1.691 1.698 1.525 1.759 5,935,570 1.7025 7.14%
2008-11-21 0 2.100 2.080 2.100 1.820 2.190 4,627,000 9,516,495 2.0567 1.585 1.570 1.585 1.374 1.653 6,130,331 1.5524 9.37%
2008-11-20 0 1.920 1.920 1.930 1.800 1.950 2,842,500 5,388,245 1.8956 1.449 1.449 1.457 1.359 1.472 3,766,040 1.4307 -3.03%
2008-11-19 0 1.980 1.930 1.980 1.930 2.070 2,894,400 5,721,592 1.9768 1.494 1.457 1.494 1.457 1.562 3,834,802 1.4920 -1.98%
2008-11-18 0 2.020 1.990 2.020 1.880 2.030 2,511,000 4,937,390 1.9663 1.525 1.502 1.525 1.419 1.532 3,326,834 1.4841 4.66%
2008-11-17 0 1.930 1.930 2.020 1.880 2.070 2,735,057 5,429,450 1.9851 1.457 1.457 1.525 1.419 1.562 3,623,688 1.4983 4.32%
2008-11-14 0 1.850 1.850 1.880 1.850 2.200 6,049,500 12,217,310 2.0196 1.396 1.396 1.419 1.396 1.660 8,015,007 1.5243 -5.61%
2008-11-13 0 1.960 1.950 1.960 1.930 2.370 8,276,000 16,542,295 1.9988 1.479 1.472 1.479 1.457 1.789 10,964,905 1.5087 -17.30%
2008-11-12 0 2.370 2.370 2.400 2.220 2.750 5,031,000 12,166,725 2.4184 1.789 1.789 1.811 1.676 2.076 6,665,592 1.8253 -8.85%
2008-11-11 0 2.600 2.600 2.640 2.530 2.790 3,315,500 8,789,615 2.6511 1.962 1.962 1.993 1.910 2.106 4,392,719 2.0010 4.00%
2008-11-10 0 2.500 2.500 2.510 2.450 3.500 5,531,000 15,603,290 2.8211 1.887 1.887 1.894 1.849 2.642 7,328,044 2.1293 -21.88%
2008-11-07 0 3.200 3.160 3.200 3.000 3.490 5,214,500 17,234,290 3.3051 2.415 2.385 2.415 2.264 2.634 6,908,712 2.4946 -9.35%
2008-11-06 0 3.530 3.530 3.550 3.300 3.630 4,519,003 15,975,660 3.5352 2.664 2.664 2.679 2.491 2.740 5,987,245 2.6683 -4.08%
2008-11-05 0 3.680 3.650 3.680 3.490 3.790 5,969,000 21,462,340 3.5956 2.778 2.755 2.778 2.634 2.861 7,908,352 2.7139 14.29%
2008-11-04 0 3.220 3.220 3.250 3.080 3.460 3,325,500 10,626,140 3.1954 2.430 2.430 2.453 2.325 2.612 4,405,968 2.4118 0.94%
2008-11-03 0 3.190 3.190 3.250 3.180 3.700 2,262,000 7,476,545 3.3053 2.408 2.408 2.453 2.400 2.793 2,996,933 2.4947 11.93%
2008-10-31 0 2.850 2.850 2.860 2.800 4.620 12,983,000 49,362,080 3.8021 2.151 2.151 2.159 2.113 3.487 17,201,228 2.8697 14.92%
2008-10-30 0 2.480 2.480 2.500 1.330 2.640 11,628,000 26,510,285 2.2799 1.872 1.872 1.887 1.004 1.993 15,405,983 1.7208 98.40%
2008-10-29 0 1.250 1.230 1.240 1.200 1.420 17,509,275 23,091,945 1.3188 0.943 0.928 0.936 0.906 1.072 23,198,108 0.9954 0.81%
2008-10-28 0 1.240 1.230 1.240 1.110 1.800 14,893,000 19,670,920 1.3208 0.936 0.928 0.936 0.838 1.359 19,731,795 0.9969 -21.52%
2008-10-27 0 1.580 1.480 1.580 1.400 2.200 10,320,500 19,930,370 1.9311 1.193 1.117 1.193 1.057 1.660 13,673,671 1.4576 -24.76%
2008-10-24 0 2.100 2.100 2.110 1.960 2.400 5,591,086 11,642,855 2.0824 1.585 1.585 1.593 1.479 1.811 7,407,652 1.5717 -6.67%
2008-10-23 0 2.250 2.200 2.250 2.010 2.800 6,532,400 15,586,947 2.3861 1.698 1.660 1.698 1.517 2.113 8,654,803 1.8010 -19.35%
2008-10-22 0 2.790 2.750 2.790 2.650 2.960 5,967,935 16,644,227 2.7889 2.106 2.076 2.106 2.000 2.234 7,906,941 2.1050 -6.38%
2008-10-21 0 2.980 2.980 3.010 2.720 3.150 4,020,000 11,972,740 2.9783 2.249 2.249 2.272 2.053 2.378 5,326,114 2.2479 -1.65%
2008-10-20 0 3.030 3.030 3.050 2.800 3.300 6,082,800 18,170,099 2.9871 2.287 2.287 2.302 2.113 2.491 8,059,126 2.2546 -15.60%
2008-10-17 0 3.590 3.580 3.590 3.580 4.300 2,800,500 10,410,930 3.7175 2.710 2.702 2.710 2.702 3.246 3,710,394 2.8059 -14.52%
2008-10-16 0 4.200 4.180 4.200 4.000 4.500 2,262,800 9,625,960 4.2540 3.170 3.155 3.170 3.019 3.396 2,997,993 3.2108 -13.93%
2008-10-15 0 4.880 4.880 4.890 4.850 5.200 2,585,000 12,671,625 4.9020 3.683 3.683 3.691 3.661 3.925 3,424,877 3.6999 -4.13%
2008-10-14 0 5.090 5.060 5.080 4.920 5.230 2,917,896 14,751,962 5.0557 3.842 3.819 3.834 3.713 3.947 3,865,932 3.8159 6.04%
2008-10-13 0 4.800 4.760 4.800 4.570 4.890 2,153,500 10,183,775 4.7289 3.623 3.593 3.623 3.449 3.691 2,853,181 3.5693 1.27%
2008-10-10 0 4.740 4.700 4.740 4.600 4.970 1,531,000 7,197,050 4.7009 3.578 3.547 3.578 3.472 3.751 2,028,428 3.5481 -6.69%
2008-10-09 0 5.080 5.000 5.080 4.840 5.100 2,437,900 12,096,387 4.9618 3.834 3.774 3.834 3.653 3.849 3,229,983 3.7450 3.67%
2008-10-08 0 4.900 4.900 5.010 4.900 5.400 2,256,025 11,690,638 5.1820 3.698 3.698 3.781 3.698 4.076 2,989,016 3.9112 -14.93%
2008-10-06 0 5.760 5.750 5.760 5.500 6.400 3,774,698 21,794,667 5.7739 4.347 4.340 4.347 4.151 4.831 5,001,112 4.3580 -8.57%
2008-10-03 0 6.300 6.130 6.300 6.190 6.700 4,933,000 31,659,550 6.4179 4.755 4.627 4.755 4.672 5.057 6,535,751 4.8441 -7.08%
2008-10-02 0 6.780 6.700 6.780 6.100 7.010 4,468,200 29,919,695 6.6961 5.117 5.057 5.117 4.604 5.291 5,919,936 5.0541 -4.10%
2008-09-30 0 7.070 7.050 7.070 6.730 7.070 3,003,500 21,001,065 6.9922 5.336 5.321 5.336 5.080 5.336 3,979,349 5.2775 -0.84%
2008-09-29 0 7.130 7.050 7.130 7.010 7.150 3,410,000 24,111,180 7.0707 5.382 5.321 5.382 5.291 5.397 4,517,923 5.3368 0.56%
2008-09-26 0 7.090 7.040 7.090 6.910 7.120 3,436,000 24,212,805 7.0468 5.351 5.314 5.351 5.215 5.374 4,552,370 5.3187 0.57%
2008-09-25 0 7.050 7.020 7.050 7.020 7.200 3,123,000 22,114,927 7.0813 5.321 5.298 5.321 5.298 5.434 4,137,675 5.3448 0.71%
2008-09-24 0 7.000 7.000 7.070 7.000 7.280 2,451,500 17,436,285 7.1125 5.283 5.283 5.336 5.283 5.495 3,248,002 5.3683 -3.98%
2008-09-23 0 7.290 7.310 7.400 7.120 7.510 3,376,150 24,701,592 7.3165 5.502 5.517 5.585 5.374 5.668 4,473,075 5.5223 -3.44%
2008-09-22 0 7.550 7.510 7.550 7.500 7.830 6,923,489 52,778,832 7.6232 5.699 5.668 5.699 5.661 5.910 9,172,958 5.7537 -2.58%
2008-09-19 0 7.750 7.610 7.750 7.200 7.800 4,186,345 31,401,594 7.5010 5.849 5.744 5.849 5.434 5.887 5,546,505 5.6615 7.64%
2008-09-18 0 7.200 7.100 7.200 6.900 7.350 3,440,700 24,226,831 7.0413 5.434 5.359 5.434 5.208 5.548 4,558,597 5.3145 -2.70%
2008-09-17 0 7.400 7.400 7.470 7.140 7.930 4,243,980 31,569,878 7.4387 5.585 5.585 5.638 5.389 5.985 5,622,866 5.6146 0.14%
2008-09-16 0 7.390 7.390 7.480 6.910 7.550 5,009,079 36,311,549 7.2491 5.578 5.578 5.646 5.215 5.699 6,636,549 5.4715 -0.94%
2008-09-12 0 7.460 7.380 7.460 7.390 7.610 4,214,249 31,382,686 7.4468 5.631 5.570 5.631 5.578 5.744 5,583,475 5.6206 1.22%
2008-09-11 0 7.400 7.300 7.360 6.980 7.460 5,085,500 36,776,250 7.2316 5.563 5.487 5.533 5.247 5.608 6,765,226 5.4361 0.00%
2008-09-10 0 7.400 7.340 7.400 7.340 7.480 4,311,000 31,846,585 7.3873 5.563 5.518 5.563 5.518 5.623 5,734,911 5.5531 -0.67%
2008-09-09 0 7.450 7.440 7.570 7.200 7.590 1,160,578 8,580,882 7.3936 5.600 5.593 5.690 5.412 5.705 1,543,914 5.5579 2.34%
2008-09-08 0 7.280 7.280 7.300 7.150 7.350 2,315,500 16,843,750 7.2743 5.472 5.472 5.487 5.375 5.525 3,080,303 5.4682 -1.09%
2008-09-05 0 7.360 7.310 7.360 7.360 7.600 4,212,500 31,522,410 7.4831 5.533 5.495 5.533 5.533 5.713 5,603,876 5.6251 -3.92%
2008-09-04 0 7.660 7.660 7.680 7.630 7.800 1,815,000 14,003,220 7.7153 5.758 5.758 5.773 5.736 5.863 2,414,489 5.7997 0.00%
2008-09-03 0 7.660 7.580 7.660 7.390 7.660 2,022,500 15,326,025 7.5778 5.758 5.698 5.758 5.555 5.758 2,690,526 5.6963 4.22%
2008-09-02 0 7.350 7.350 7.360 7.070 7.430 1,294,500 9,499,150 7.3381 5.525 5.525 5.533 5.315 5.585 1,722,070 5.5161 -1.34%
2008-09-01 0 7.450 7.410 7.450 7.180 7.480 505,500 3,726,690 7.3723 5.600 5.570 5.600 5.397 5.623 672,465 5.5418 2.05%
2008-08-29 0 7.300 7.300 7.330 7.260 7.650 1,056,300 7,797,978 7.3824 5.487 5.487 5.510 5.457 5.751 1,405,193 5.5494 -3.82%
2008-08-28 0 7.590 7.520 7.590 7.360 7.600 3,896,500 29,249,190 7.5065 5.705 5.653 5.705 5.533 5.713 5,183,503 5.6427 3.97%
2008-08-27 0 7.300 7.270 7.320 7.170 7.360 1,255,000 9,121,695 7.2683 5.487 5.465 5.503 5.390 5.533 1,669,523 5.4637 0.00%
2008-08-26 0 7.300 7.250 7.300 7.020 7.300 2,393,500 17,160,255 7.1695 5.487 5.450 5.487 5.277 5.487 3,184,066 5.3894 0.00%
2008-08-25 0 7.300 7.250 7.300 7.040 7.580 2,562,500 18,756,185 7.3195 5.487 5.450 5.487 5.292 5.698 3,408,886 5.5021 3.84%
2008-08-21 0 7.030 7.010 7.030 7.000 7.100 1,242,500 8,731,985 7.0278 5.285 5.269 5.285 5.262 5.337 1,652,894 5.2828 -2.90%
2008-08-20 0 7.240 7.000 7.240 6.770 7.240 1,296,500 9,115,835 7.0311 5.442 5.262 5.442 5.089 5.442 1,724,730 5.2854 6.16%
2008-08-19 0 6.820 6.760 6.820 6.690 6.890 806,500 5,474,830 6.7884 5.127 5.082 5.127 5.029 5.179 1,072,885 5.1029 -1.02%
2008-08-18 0 6.890 6.820 6.890 6.760 6.950 551,000 3,795,160 6.8878 5.179 5.127 5.179 5.082 5.224 732,994 5.1776 -2.82%
2008-08-15 0 7.090 7.000 7.090 6.700 7.100 964,275 6,657,078 6.9037 5.330 5.262 5.330 5.036 5.337 1,282,772 5.1896 1.29%
2008-08-14 0 7.000 7.000 7.020 6.710 7.000 4,483,350 30,658,421 6.8383 5.262 5.262 5.277 5.044 5.262 5,964,187 5.1404 -3.18%
2008-08-13 0 7.230 7.230 7.270 7.050 7.420 1,518,300 10,987,595 7.2368 5.435 5.435 5.465 5.300 5.578 2,019,790 5.4400 2.41%
2008-08-12 0 7.060 7.060 7.080 6.700 7.160 757,626 5,317,544 7.0187 5.307 5.307 5.322 5.036 5.382 1,007,868 5.2760 0.86%
2008-08-11 0 7.000 6.980 6.990 6.950 7.050 354,000 2,475,840 6.9939 5.262 5.247 5.254 5.224 5.300 470,925 5.2574 0.14%
2008-08-08 0 6.990 6.950 6.990 6.910 7.090 883,000 6,198,035 7.0193 5.254 5.224 5.254 5.194 5.330 1,174,652 5.2765 -1.55%
2008-08-07 0 7.100 7.020 7.100 6.900 7.460 3,297,500 23,367,585 7.0865 5.337 5.277 5.337 5.187 5.608 4,386,655 5.3270 -1.39%
2008-08-05 0 7.200 7.160 7.200 7.000 7.370 1,609,000 11,583,880 7.1994 5.412 5.382 5.412 5.262 5.540 2,140,448 5.4119 -0.14%
2008-08-04 0 7.210 7.210 7.250 7.060 7.550 1,117,874 8,102,410 7.2481 5.420 5.420 5.450 5.307 5.675 1,487,105 5.4484 -2.30%
2008-08-01 0 7.380 7.330 7.380 7.230 7.480 669,500 4,908,530 7.3316 5.548 5.510 5.548 5.435 5.623 890,634 5.5113 -0.54%
2008-07-31 0 7.420 7.420 7.480 6.930 7.500 1,692,000 12,263,620 7.2480 5.578 5.578 5.623 5.209 5.638 2,250,863 5.4484 -0.13%
2008-07-30 0 7.430 7.380 7.430 7.290 7.650 1,606,500 12,039,180 7.4940 5.585 5.548 5.585 5.480 5.751 2,137,122 5.6334 1.92%
2008-07-29 0 7.290 7.290 7.430 7.150 7.450 1,564,045 11,487,537 7.3448 5.480 5.480 5.585 5.375 5.600 2,080,644 5.5211 -0.41%
2008-07-28 0 7.320 7.280 7.320 7.300 7.790 725,000 5,371,690 7.4092 5.503 5.472 5.503 5.487 5.856 964,465 5.5696 0.14%
2008-07-25 0 7.310 7.300 7.310 7.010 7.350 861,000 6,257,800 7.2681 5.495 5.487 5.495 5.269 5.525 1,145,386 5.4635 -1.08%
2008-07-24 0 7.390 7.320 7.390 7.130 7.400 1,674,000 12,199,225 7.2875 5.555 5.503 5.555 5.360 5.563 2,226,917 5.4781 1.23%
2008-07-23 0 7.300 7.110 7.300 7.060 7.350 2,449,500 17,529,650 7.1564 5.487 5.345 5.487 5.307 5.525 3,258,563 5.3796 2.53%
2008-07-22 0 7.120 7.110 7.120 7.000 7.280 875,000 6,228,230 7.1180 5.352 5.345 5.352 5.262 5.472 1,164,010 5.3507 0.85%
2008-07-21 0 7.060 7.040 7.060 6.800 7.170 1,683,000 11,851,255 7.0417 5.307 5.292 5.307 5.112 5.390 2,238,890 5.2934 3.82%
2008-07-18 0 6.800 6.800 6.820 6.620 6.840 1,341,000 9,074,640 6.7671 5.112 5.112 5.127 4.976 5.142 1,783,928 5.0869 2.87%
2008-07-17 0 6.610 6.610 6.630 6.560 6.880 2,650,000 17,596,945 6.6404 4.969 4.969 4.984 4.931 5.172 3,525,287 4.9916 -1.49%
2008-07-16 0 6.710 6.710 6.720 6.600 6.770 752,500 5,027,530 6.6811 5.044 5.044 5.052 4.961 5.089 1,001,049 5.0223 -0.45%
2008-07-15 0 6.740 6.660 6.740 6.560 6.880 1,374,000 9,112,725 6.6323 5.067 5.006 5.067 4.931 5.172 1,827,828 4.9855 -1.17%
2008-07-14 0 6.820 6.740 6.820 6.720 6.960 166,500 1,133,560 6.8082 5.127 5.067 5.127 5.052 5.232 221,494 5.1178 -1.16%
2008-07-11 0 6.900 6.870 6.900 6.670 6.980 1,279,850 8,785,485 6.8645 5.187 5.164 5.187 5.014 5.247 1,702,581 5.1601 2.99%
2008-07-10 0 6.700 6.700 6.730 6.570 6.780 1,534,216 10,202,682 6.6501 5.036 5.036 5.059 4.939 5.097 2,040,963 4.9990 -1.33%
2008-07-09 0 6.790 6.810 6.820 6.590 6.830 2,408,500 16,229,820 6.7386 5.104 5.119 5.127 4.954 5.134 3,204,021 5.0655 3.66%
2008-07-08 0 6.550 6.510 6.550 6.490 6.760 2,494,000 16,316,071 6.5421 4.924 4.894 4.924 4.879 5.082 3,317,761 4.9178 -3.11%
2008-07-07 0 6.760 6.710 6.760 6.650 6.890 2,194,800 14,731,382 6.7119 5.082 5.044 5.082 4.999 5.179 2,919,736 5.0454 1.20%
2008-07-04 0 6.680 6.640 6.680 6.620 6.800 3,164,268 21,107,500 6.6706 5.021 4.991 5.021 4.976 5.112 4,209,416 5.0144 -0.30%
2008-07-03 0 6.700 6.700 6.710 6.500 6.860 3,536,000 23,676,280 6.6958 5.036 5.036 5.044 4.886 5.157 4,703,930 5.0333 -2.90%
2008-07-02 0 6.900 6.890 6.900 6.520 7.200 2,744,500 18,900,935 6.8868 5.187 5.179 5.187 4.901 5.412 3,651,000 5.1769 5.02%
2008-06-30 0 6.570 6.570 6.580 6.550 6.690 1,293,000 8,505,975 6.5785 4.939 4.939 4.946 4.924 5.029 1,720,074 4.9451 -2.52%
2008-06-27 0 6.740 6.700 6.740 6.660 7.100 4,432,505 30,332,973 6.8433 5.067 5.036 5.067 5.006 5.337 5,896,548 5.1442 -5.20%
2008-06-26 0 7.110 7.100 7.110 6.760 7.300 3,935,500 27,832,515 7.0722 5.345 5.337 5.345 5.082 5.487 5,235,384 5.3162 7.73%
2008-06-25 0 6.600 6.600 6.690 6.500 6.660 1,463,500 9,612,145 6.5679 4.961 4.961 5.029 4.886 5.006 1,946,890 4.9372 0.92%
2008-06-24 0 6.540 6.520 6.600 6.500 6.590 803,500 5,251,660 6.5360 4.916 4.901 4.961 4.886 4.954 1,068,894 4.9132 -0.91%
2008-06-23 0 6.600 6.560 6.600 6.530 6.680 1,626,500 10,836,156 6.6623 4.961 4.931 4.961 4.909 5.021 2,163,728 5.0081 -2.94%
2008-06-20 0 6.800 6.800 6.820 6.530 6.910 7,415,000 49,629,950 6.6932 5.112 5.112 5.127 4.909 5.194 9,864,153 5.0313 3.34%
2008-06-19 0 6.580 6.530 6.580 6.530 6.700 3,983,000 26,450,937 6.6410 4.946 4.909 4.946 4.909 5.036 5,298,573 4.9921 -1.50%
2008-06-18 0 6.680 6.680 6.700 6.660 6.810 4,086,000 27,470,775 6.7231 5.021 5.021 5.036 5.006 5.119 5,435,594 5.0539 -2.48%
2008-06-17 0 6.850 6.840 6.850 6.840 7.010 3,842,500 26,378,975 6.8651 5.149 5.142 5.149 5.142 5.269 5,111,667 5.1605 -2.14%
2008-06-16 0 7.000 6.990 7.000 6.980 7.030 809,000 5,663,525 7.0006 5.262 5.254 5.262 5.247 5.285 1,076,210 5.2625 0.29%
2008-06-13 0 6.980 6.970 6.980 6.900 7.040 5,599,170 39,056,716 6.9754 5.247 5.239 5.247 5.187 5.292 7,448,559 5.2435 0.00%
2008-06-12 0 6.980 6.900 6.980 6.830 7.090 4,232,500 29,563,993 6.9850 5.247 5.187 5.247 5.134 5.330 5,630,482 5.2507 -1.69%
2008-06-11 0 7.100 7.050 7.100 7.000 7.450 4,576,500 32,613,745 7.1264 5.337 5.300 5.337 5.262 5.600 6,088,105 5.3570 -3.79%
2008-06-10 0 7.380 7.350 7.380 7.340 7.450 4,225,000 31,195,260 7.3835 5.548 5.525 5.548 5.518 5.600 5,620,505 5.5503 -3.40%
2008-06-06 0 7.640 7.640 7.650 7.600 7.780 3,840,500 29,330,995 7.6373 5.743 5.743 5.751 5.713 5.848 5,109,006 5.7410 1.19%
2008-06-05 0 7.550 7.550 7.680 7.530 7.700 2,069,153 15,858,290 7.6641 5.675 5.675 5.773 5.660 5.788 2,752,588 5.7612 -1.82%
2008-06-04 0 7.690 7.670 7.690 7.510 7.740 3,298,000 25,319,045 7.6771 5.781 5.766 5.781 5.645 5.818 4,387,320 5.7710 1.45%
2008-06-03 0 7.580 7.530 7.590 7.400 7.600 1,317,500 9,909,240 7.5212 5.698 5.660 5.705 5.563 5.713 1,752,666 5.6538 2.02%
2008-06-02 0 7.430 7.430 7.450 7.400 7.530 1,728,344 12,862,385 7.4420 5.585 5.585 5.600 5.563 5.660 2,299,211 5.5943 -0.27%
2008-05-30 0 7.450 7.450 7.490 7.450 7.750 3,351,500 25,297,930 7.5482 5.600 5.600 5.630 5.600 5.826 4,458,491 5.6741 -3.87%
2008-05-29 0 7.750 7.700 7.750 7.510 7.760 1,611,500 12,367,765 7.6747 5.826 5.788 5.826 5.645 5.833 2,143,774 5.7692 3.75%
2008-05-28 0 7.470 7.450 7.470 7.400 7.600 1,046,312 7,811,694 7.4659 5.615 5.600 5.615 5.563 5.713 1,391,906 5.6122 -0.40%
2008-05-27 0 7.500 7.440 7.580 7.500 7.630 452,500 3,425,445 7.5700 5.638 5.593 5.698 5.638 5.736 601,959 5.6905 -0.92%
2008-05-26 0 7.570 7.510 7.580 7.370 7.580 1,353,157 10,046,170 7.4242 5.690 5.645 5.698 5.540 5.698 1,800,101 5.5809 1.95%
2008-05-23 0 7.440 7.420 7.440 7.400 7.740 1,873,000 13,958,185 7.4523 5.581 5.566 5.581 5.551 5.807 2,496,680 5.5907 -1.98%
2008-05-22 0 7.590 7.570 7.590 7.480 7.610 1,705,850 12,914,970 7.5710 5.694 5.679 5.694 5.611 5.709 2,273,872 5.6797 0.13%
2008-05-21 0 7.580 7.510 7.580 7.410 7.760 4,561,000 33,989,330 7.4522 5.686 5.634 5.686 5.559 5.822 6,079,742 5.5906 0.40%
2008-05-20 0 7.550 7.510 7.670 7.510 7.800 607,500 4,589,480 7.5547 5.664 5.634 5.754 5.634 5.852 809,788 5.6675 -2.71%
2008-05-19 0 7.760 7.780 7.790 7.600 7.800 459,688 3,549,621 7.7218 5.822 5.837 5.844 5.701 5.852 612,757 5.7929 -0.51%
2008-05-16 0 7.800 7.800 7.830 7.640 7.850 3,431,569 26,753,107 7.7962 5.852 5.852 5.874 5.731 5.889 4,574,228 5.8487 2.09%
2008-05-15 0 7.640 7.620 7.640 7.500 7.720 1,962,500 14,984,010 7.6352 5.731 5.716 5.731 5.626 5.792 2,615,982 5.7279 1.87%
2008-05-14 0 7.500 7.500 7.580 7.350 7.680 1,892,578 14,240,766 7.5245 5.626 5.626 5.686 5.514 5.762 2,522,777 5.6449 0.54%
2008-05-13 0 7.460 7.400 7.460 7.350 7.500 2,217,500 16,447,455 7.4171 5.596 5.551 5.596 5.514 5.626 2,955,893 5.5643 -0.40%
2008-05-09 0 7.490 7.470 7.490 7.400 7.600 994,500 7,444,650 7.4858 5.619 5.604 5.619 5.551 5.701 1,325,653 5.6158 1.22%
2008-05-08 0 7.400 7.400 7.420 7.360 7.500 2,055,500 15,266,630 7.4272 5.551 5.551 5.566 5.521 5.626 2,739,950 5.5719 -0.80%
2008-05-07 0 7.460 7.440 7.460 7.400 7.600 1,191,136 8,891,819 7.4650 5.596 5.581 5.596 5.551 5.701 1,587,766 5.6002 -1.45%
2008-05-06 0 7.570 7.560 7.580 7.380 7.680 606,000 4,560,050 7.5248 5.679 5.671 5.686 5.536 5.762 807,789 5.6451 2.02%
2008-05-05 0 7.420 7.420 7.430 7.400 7.600 4,409,000 32,744,345 7.4267 5.566 5.566 5.574 5.551 5.701 5,877,129 5.5715 -2.37%
2008-05-02 0 7.600 7.550 7.600 7.550 7.650 1,751,000 13,317,675 7.6058 5.701 5.664 5.701 5.664 5.739 2,334,056 5.7058 0.66%
2008-04-30 0 7.550 7.500 7.550 7.340 7.560 3,723,455 27,795,084 7.4649 5.664 5.626 5.664 5.506 5.671 4,963,308 5.6001 0.94%
2008-04-29 0 7.480 7.440 7.480 7.310 7.600 1,778,000 13,196,465 7.4221 5.611 5.581 5.611 5.484 5.701 2,370,047 5.5680 0.94%
2008-04-28 0 7.410 7.400 7.410 7.400 7.500 793,000 5,882,175 7.4176 5.559 5.551 5.559 5.551 5.626 1,057,057 5.5647 -1.33%
2008-04-25 0 7.510 7.510 7.520 7.500 7.650 3,061,515 23,179,850 7.5714 5.634 5.634 5.641 5.626 5.739 4,080,952 5.6800 -0.66%
2008-04-24 0 7.560 7.540 7.560 7.540 7.900 1,253,750 9,513,785 7.5883 5.671 5.656 5.671 5.656 5.927 1,671,229 5.6927 -1.95%
2008-04-23 0 7.710 7.690 7.700 7.630 7.850 3,298,208 25,474,408 7.7237 5.784 5.769 5.777 5.724 5.889 4,396,460 5.7943 -1.53%
2008-04-22 0 7.830 7.810 7.820 7.700 7.900 6,215,561 48,820,959 7.8546 5.874 5.859 5.867 5.777 5.927 8,285,247 5.8925 -0.89%
2008-04-21 0 7.900 7.890 7.910 7.500 8.000 11,781,400 92,662,872 7.8652 5.927 5.919 5.934 5.626 6.002 15,704,424 5.9004 0.38%
2008-04-18 0 7.870 7.850 7.900 7.560 7.900 6,486,095 50,738,292 7.8226 5.904 5.889 5.927 5.671 5.927 8,645,864 5.8685 1.16%
2008-04-17 0 7.780 7.730 7.780 7.310 7.790 6,641,500 49,824,785 7.5020 5.837 5.799 5.837 5.484 5.844 8,853,017 5.6280 3.60%
2008-04-16 0 7.510 7.500 7.510 7.440 7.750 3,133,142 23,590,981 7.5295 5.634 5.626 5.634 5.581 5.814 4,176,430 5.6486 -2.09%
2008-04-15 0 7.670 7.660 7.670 7.560 7.800 2,332,000 17,900,193 7.6759 5.754 5.747 5.754 5.671 5.852 3,108,520 5.7584 1.46%
2008-04-14 0 7.560 7.540 7.560 7.300 7.600 543,260 4,090,549 7.5296 5.671 5.656 5.671 5.476 5.701 724,157 5.6487 -1.69%
2008-04-11 0 7.690 7.680 7.690 7.620 7.720 483,500 3,714,000 7.6815 5.769 5.762 5.769 5.716 5.792 644,498 5.7626 -0.52%
2008-04-10 0 7.730 7.710 7.730 7.620 7.800 432,000 3,335,540 7.7212 5.799 5.784 5.799 5.716 5.852 575,849 5.7924 0.91%
2008-04-09 0 7.660 7.650 7.660 7.540 7.750 558,155 4,266,749 7.6444 5.747 5.739 5.747 5.656 5.814 744,012 5.7348 0.52%
2008-04-08 0 7.620 7.620 7.640 7.600 7.900 1,756,836 13,535,096 7.7042 5.716 5.716 5.731 5.701 5.927 2,341,835 5.7797 0.40%
2008-04-07 0 7.590 7.580 7.590 7.520 7.860 3,218,825 24,488,226 7.6078 5.694 5.686 5.694 5.641 5.897 4,290,644 5.7074 -0.13%
2008-04-03 0 7.600 7.590 7.600 7.590 7.900 980,745 7,575,892 7.7246 5.701 5.694 5.701 5.694 5.927 1,307,318 5.7950 -4.16%
2008-04-02 0 7.930 7.920 7.930 7.920 8.090 2,336,500 18,590,510 7.9566 5.949 5.942 5.949 5.942 6.069 3,114,518 5.9690 1.02%
2008-04-01 0 7.850 7.830 7.850 7.760 7.990 2,858,500 22,363,250 7.8234 5.889 5.874 5.889 5.822 5.994 3,810,336 5.8691 1.95%
2008-03-31 0 7.700 7.690 7.700 7.610 7.940 2,840,400 21,989,162 7.7416 5.777 5.769 5.777 5.709 5.957 3,786,209 5.8077 -0.26%
2008-03-28 0 7.720 7.660 7.720 7.010 7.850 6,772,500 50,342,950 7.4334 5.792 5.747 5.792 5.259 5.889 9,027,638 5.5765 10.13%
2008-03-27 0 7.010 7.000 7.010 6.980 7.050 2,164,627 15,166,228 7.0064 5.259 5.251 5.259 5.236 5.289 2,885,414 5.2562 -0.57%
2008-03-26 0 7.050 7.040 7.050 6.840 7.100 1,143,690 8,052,417 7.0407 5.289 5.281 5.289 5.131 5.326 1,524,521 5.2819 3.68%
2008-03-25 0 6.800 6.820 6.830 6.600 7.080 2,693,500 18,210,835 6.7610 5.101 5.116 5.124 4.951 5.311 3,590,394 5.0721 2.10%
2008-03-20 0 6.660 6.650 6.660 6.550 6.900 1,365,000 9,098,445 6.6655 4.996 4.989 4.996 4.914 5.176 1,819,524 5.0005 -3.76%
2008-03-19 0 6.920 6.870 6.920 6.780 7.000 2,489,000 17,087,100 6.8650 5.191 5.154 5.191 5.086 5.251 3,317,799 5.1501 3.75%
2008-03-18 0 6.670 6.650 6.670 6.550 6.700 3,873,000 25,834,475 6.6704 5.004 4.989 5.004 4.914 5.026 5,162,649 5.0041 -0.30%
2008-03-17 0 6.690 6.650 6.690 6.510 7.000 2,633,000 17,578,840 6.6764 5.019 4.989 5.019 4.884 5.251 3,509,748 5.0086 -2.05%
2008-03-14 0 6.830 6.820 6.840 6.800 6.990 2,007,500 13,871,335 6.9098 5.124 5.116 5.131 5.101 5.244 2,675,966 5.1837 0.15%
2008-03-13 0 6.820 6.810 6.820 6.800 7.200 2,795,904 19,286,608 6.8982 5.116 5.109 5.116 5.101 5.401 3,726,897 5.1750 -5.28%
2008-03-12 0 7.200 7.160 7.200 6.970 7.300 2,913,863 21,022,818 7.2148 5.401 5.371 5.401 5.229 5.476 3,884,134 5.4125 6.35%
2008-03-11 0 6.770 6.760 6.770 6.730 6.970 3,900,500 26,493,440 6.7923 5.079 5.071 5.079 5.049 5.229 5,199,306 5.0956 -2.73%
2008-03-10 0 6.960 6.950 6.960 6.800 7.270 3,400,370 23,575,736 6.9333 5.221 5.214 5.221 5.101 5.454 4,532,641 5.2013 -5.05%
2008-03-07 0 7.330 7.320 7.330 7.250 7.430 1,581,000 11,582,905 7.3263 5.499 5.491 5.499 5.439 5.574 2,107,449 5.4962 -2.14%
2008-03-06 0 7.490 7.490 7.500 7.320 7.570 1,091,000 8,168,210 7.4869 5.619 5.619 5.626 5.491 5.679 1,454,286 5.6166 2.60%
2008-03-05 0 7.300 7.300 7.330 7.300 7.420 1,310,571 9,613,251 7.3352 5.476 5.476 5.499 5.476 5.566 1,746,971 5.5028 -1.48%
2008-03-04 0 7.410 7.400 7.410 7.330 7.700 4,286,092 31,668,408 7.3886 5.559 5.551 5.559 5.499 5.777 5,713,294 5.5429 -0.67%
2008-03-03 0 7.460 7.450 7.460 7.350 7.560 1,944,000 14,478,635 7.4479 5.596 5.589 5.596 5.514 5.671 2,591,322 5.5874 -2.36%
2008-02-29 0 7.640 7.610 7.640 7.550 7.690 3,731,000 28,437,315 7.6219 5.731 5.709 5.731 5.664 5.769 4,973,365 5.7179 -0.39%
2008-02-28 0 7.670 7.650 7.670 7.620 7.780 2,822,000 21,626,380 7.6635 5.754 5.739 5.754 5.716 5.837 3,761,682 5.7491 -0.26%
2008-02-27 0 7.690 7.670 7.690 7.550 7.690 3,701,245 28,060,575 7.5814 5.769 5.754 5.769 5.664 5.769 4,933,702 5.6875 2.12%
2008-02-26 0 7.530 7.510 7.530 7.450 7.590 6,423,590 48,261,870 7.5132 5.649 5.634 5.649 5.589 5.694 8,562,546 5.6364 -0.26%
2008-02-25 0 7.550 7.500 7.550 7.450 7.560 2,148,097 16,072,246 7.4821 5.664 5.626 5.664 5.589 5.671 2,863,380 5.6130 -0.13%
2008-02-22 0 7.560 7.540 7.560 7.450 7.690 1,394,025 10,528,548 7.5526 5.671 5.656 5.671 5.589 5.769 1,858,214 5.6660 -1.69%
2008-02-21 0 7.690 7.670 7.690 7.660 7.890 1,563,761 12,085,253 7.7283 5.769 5.754 5.769 5.747 5.919 2,084,469 5.7978 1.32%
2008-02-20 0 7.590 7.570 7.600 7.490 7.700 5,512,045 41,690,258 7.5635 5.694 5.679 5.701 5.619 5.777 7,347,471 5.6741 -1.68%
2008-02-19 0 7.720 7.700 7.720 7.660 7.830 1,275,000 9,832,600 7.7118 5.792 5.777 5.792 5.747 5.874 1,699,555 5.7854 0.26%
2008-02-18 0 7.700 7.690 7.700 7.680 8.000 1,102,000 8,504,215 7.7171 5.777 5.769 5.777 5.762 6.002 1,468,949 5.7893 -3.63%
2008-02-15 0 7.990 7.950 7.990 7.600 8.000 1,235,228 9,751,467 7.8945 5.994 5.964 5.994 5.701 6.002 1,646,540 5.9224 2.70%
2008-02-14 0 7.780 7.710 7.740 7.610 7.940 2,196,385 16,918,209 7.7028 5.837 5.784 5.807 5.709 5.957 2,927,747 5.7786 -1.39%
2008-02-13 0 7.890 7.820 7.890 7.460 7.980 2,764,895 21,069,585 7.6204 5.919 5.867 5.919 5.596 5.987 3,685,562 5.7168 3.54%
2008-02-12 0 7.620 7.610 7.620 7.380 7.640 6,084,000 45,446,495 7.4698 5.716 5.709 5.716 5.536 5.731 8,109,878 5.6038 0.79%
2008-02-11 0 7.560 7.560 7.650 7.510 8.050 3,370,925 25,487,161 7.5609 5.671 5.671 5.739 5.634 6.039 4,493,391 5.6721 -3.94%
2008-02-06 0 7.870 7.870 7.900 7.810 8.080 1,529,000 12,025,295 7.8648 5.904 5.904 5.927 5.859 6.062 2,038,133 5.9002 -3.20%
2008-02-05 0 8.130 8.130 8.140 7.920 8.150 5,076,093 40,979,249 8.0730 6.099 6.099 6.107 5.942 6.114 6,766,354 6.0563 -0.25%
2008-02-04 0 8.150 8.150 8.160 8.130 8.950 4,163,600 34,515,600 8.2898 6.114 6.114 6.122 6.099 6.714 5,550,014 6.2190 -2.98%
2008-02-01 0 8.400 8.390 8.400 8.100 8.640 6,032,000 50,894,135 8.4374 6.302 6.294 6.302 6.077 6.482 8,040,563 6.3297 4.61%
2008-01-31 0 8.030 8.030 8.040 7.780 8.200 4,381,630 35,016,281 7.9916 6.024 6.024 6.032 5.837 6.152 5,840,645 5.9953 -4.97%
2008-01-30 0 8.450 8.400 8.450 8.310 8.600 2,299,500 19,432,570 8.4508 6.339 6.302 6.339 6.234 6.452 3,065,198 6.3397 0.60%
2008-01-29 0 8.400 8.350 8.360 8.230 9.110 12,091,852 101,813,679 8.4200 6.302 6.264 6.272 6.174 6.834 16,118,252 6.3167 -8.30%
2008-01-28 0 9.160 9.120 9.160 8.910 9.250 6,807,000 61,694,925 9.0635 6.872 6.842 6.872 6.684 6.939 9,073,626 6.7994 -1.82%
2008-01-25 0 9.330 9.350 9.360 9.000 9.520 15,431,006 145,092,006 9.4026 6.999 7.014 7.022 6.752 7.142 20,569,292 7.0538 0.32%
2008-01-24 0 9.300 9.270 9.300 8.470 9.450 11,698,745 106,138,883 9.0727 6.977 6.954 6.977 6.354 7.089 15,594,246 6.8063 10.58%
2008-01-23 0 8.410 8.360 8.400 7.750 8.450 5,371,925 43,717,105 8.1381 6.309 6.272 6.302 5.814 6.339 7,160,693 6.1052 3.57%
2008-01-22 0 8.120 8.110 8.140 7.780 8.700 12,573,500 101,671,120 8.0861 6.092 6.084 6.107 5.837 6.527 16,760,281 6.0662 -2.87%
2008-01-21 0 8.360 8.360 8.390 8.330 8.650 6,053,500 51,172,655 8.4534 6.272 6.272 6.294 6.249 6.489 8,069,222 6.3417 -4.89%
2008-01-18 0 8.790 8.750 8.790 7.680 8.900 15,087,500 126,946,065 8.4140 6.594 6.564 6.594 5.762 6.677 20,111,404 6.3121 12.69%
2008-01-17 0 7.800 7.800 7.870 7.530 7.880 8,648,000 66,194,595 7.6543 5.852 5.852 5.904 5.649 5.912 11,527,650 5.7422 3.31%
2008-01-16 0 7.550 7.530 7.550 7.420 7.580 4,893,071 36,672,334 7.4947 5.664 5.649 5.664 5.566 5.686 6,522,388 5.6225 -0.40%
2008-01-15 0 7.580 7.560 7.590 7.550 7.840 4,029,277 30,942,443 7.6794 5.686 5.671 5.694 5.664 5.882 5,370,964 5.7611 1.47%
2008-01-14 0 7.470 7.470 7.500 7.450 7.600 1,783,500 13,411,400 7.5197 5.604 5.604 5.626 5.589 5.701 2,377,378 5.6413 0.00%
2008-01-11 0 7.470 7.460 7.470 7.430 8.000 3,410,507 26,129,751 7.6615 5.604 5.596 5.604 5.574 6.002 4,546,153 5.7477 -0.27%
2008-01-10 0 7.490 7.530 7.550 7.410 7.780 4,176,201 31,435,252 7.5272 5.619 5.649 5.664 5.559 5.837 5,566,811 5.6469 -2.09%
2008-01-09 0 7.650 7.640 7.650 7.450 7.670 5,978,840 45,284,091 7.5741 5.739 5.731 5.739 5.589 5.754 7,969,701 5.6820 -0.26%
2008-01-08 0 7.670 7.660 7.670 7.650 7.900 2,768,710 21,461,249 7.7514 5.754 5.747 5.754 5.739 5.927 3,690,648 5.8150 1.59%
2008-01-07 0 7.550 7.540 7.550 7.530 7.820 4,585,000 34,787,315 7.5872 5.664 5.656 5.664 5.649 5.867 6,111,734 5.6919 -2.71%
2008-01-04 0 7.760 7.750 7.760 7.750 7.850 3,877,500 30,173,215 7.7816 5.822 5.814 5.822 5.814 5.889 5,168,648 5.8377 0.13%
2008-01-03 0 7.750 7.740 7.750 7.740 7.810 3,114,000 24,277,440 7.7962 5.814 5.807 5.814 5.807 5.859 4,150,914 5.8487 -0.13%
2008-01-02 0 7.760 7.750 7.760 7.740 7.830 1,204,500 9,350,055 7.7626 5.822 5.814 5.822 5.807 5.874 1,605,580 5.8235 -0.26%
2007-12-31 0 7.780 7.770 7.780 7.760 7.880 1,640,400 12,838,915 7.8267 5.837 5.829 5.837 5.822 5.912 2,186,628 5.8716 0.13%
2007-12-28 0 7.770 7.760 7.770 7.720 8.000 2,950,500 22,996,575 7.7941 5.829 5.822 5.829 5.792 6.002 3,932,971 5.8471 -4.78%
2007-12-27 0 8.160 8.150 8.160 7.640 8.200 4,418,500 35,444,430 8.0218 6.122 6.114 6.122 5.731 6.152 5,889,792 6.0179 7.37%
2007-12-24 0 7.600 7.580 7.650 7.310 7.680 7,948,200 58,882,814 7.4083 5.701 5.686 5.739 5.484 5.762 10,594,828 5.5577 2.29%
2007-12-21 0 7.430 7.400 7.570 7.250 7.700 5,734,000 42,725,570 7.4513 5.574 5.551 5.679 5.439 5.777 7,643,333 5.5899 -0.27%
2007-12-20 0 7.450 7.390 7.470 7.250 7.540 11,526,000 85,311,250 7.4016 5.589 5.544 5.604 5.439 5.656 15,363,980 5.5527 -0.27%
2007-12-19 0 7.470 7.380 7.470 7.080 7.500 3,052,735 22,323,996 7.3128 5.604 5.536 5.604 5.311 5.626 4,069,249 5.4860 5.36%
2007-12-18 0 7.090 7.080 7.090 6.490 7.360 3,656,475 25,305,295 6.9207 5.319 5.311 5.319 4.869 5.521 4,874,025 5.1919 6.30%
2007-12-17 0 6.670 6.670 6.680 6.500 7.200 5,481,892 37,188,572 6.7839 5.004 5.004 5.011 4.876 5.401 7,307,277 5.0893 -9.86%
2007-12-14 0 7.400 7.400 7.410 7.320 7.670 1,736,500 12,997,925 7.4851 5.551 5.551 5.559 5.491 5.754 2,314,728 5.6153 -3.52%
2007-12-13 0 7.670 7.660 7.670 7.600 7.900 4,838,270 37,196,744 7.6880 5.754 5.747 5.754 5.701 5.927 6,449,339 5.7675 -1.29%
2007-12-12 0 7.770 7.770 7.820 7.760 8.100 8,875,000 69,961,750 7.8830 5.829 5.829 5.867 5.822 6.077 11,830,238 5.9138 -2.75%
2007-12-11 0 7.990 7.990 8.000 7.860 8.240 10,215,241 82,126,543 8.0396 5.994 5.994 6.002 5.897 6.182 13,616,758 6.0313 4.44%
2007-12-10 0 7.650 7.650 7.660 7.300 7.820 10,024,315 76,612,542 7.6427 5.739 5.739 5.747 5.476 5.867 13,362,257 5.7335 4.79%
2007-12-07 0 7.300 7.300 7.340 6.850 7.360 10,950,338 79,018,702 7.2161 5.476 5.476 5.506 5.139 5.521 14,596,631 5.4135 7.51%
2007-12-06 0 6.790 6.780 6.800 6.550 6.940 14,215,816 95,919,018 6.7473 5.094 5.086 5.101 4.914 5.206 18,949,463 5.0618 4.95%
2007-12-05 0 6.470 6.470 6.500 6.420 6.760 9,253,500 60,402,500 6.5275 4.854 4.854 4.876 4.816 5.071 12,334,772 4.8969 -1.67%
2007-12-04 0 6.580 6.580 6.600 6.510 6.700 7,508,500 48,799,755 6.4993 4.936 4.936 4.951 4.884 5.026 10,008,714 4.8757 -0.75%
2007-12-03 0 6.630 6.620 6.630 6.590 6.760 9,131,777 60,250,206 6.5979 4.974 4.966 4.974 4.944 5.071 12,172,518 4.9497 1.84%
2007-11-30 0 6.510 6.560 6.570 6.470 7.010 52,996,633 348,381,009 6.5736 4.884 4.921 4.929 4.854 5.259 70,643,693 4.9315 -7.00%
2007-11-29 0 7.000 6.960 7.010 6.700 7.300 8,364,912 58,534,512 6.9976 5.251 5.221 5.259 5.026 5.476 11,150,298 5.2496 0.43%
2007-11-28 0 6.970 6.950 6.970 6.710 7.000 3,981,500 27,357,815 6.8712 5.229 5.214 5.229 5.034 5.251 5,307,278 5.1548 0.29%
2007-11-27 0 6.950 6.810 7.000 6.200 7.110 10,563,663 70,920,376 6.7136 5.214 5.109 5.251 4.651 5.334 14,081,199 5.0365 -1.84%
2007-11-26 0 7.080 7.040 7.090 7.020 7.210 4,052,000 28,854,015 7.1209 5.311 5.281 5.319 5.266 5.409 5,401,253 5.3421 -1.26%
2007-11-23 0 7.170 7.200 7.210 7.100 7.500 2,346,815 16,837,931 7.1748 5.379 5.401 5.409 5.326 5.626 3,128,268 5.3825 -4.40%
2007-11-22 0 7.500 7.500 7.600 7.110 7.600 3,917,870 28,169,262 7.1899 5.626 5.626 5.701 5.334 5.701 5,222,460 5.3939 0.00%
2007-11-21 0 7.500 7.400 7.500 7.320 7.500 7,235,540 53,293,420 7.3655 5.626 5.551 5.626 5.491 5.626 9,644,863 5.5256 0.27%
2007-11-20 0 7.480 7.480 7.510 7.480 7.700 2,609,200 19,701,945 7.5510 5.611 5.611 5.634 5.611 5.777 3,478,023 5.6647 -2.22%
2007-11-19 0 7.650 7.650 7.670 7.630 7.820 4,405,250 33,822,890 7.6779 5.739 5.739 5.754 5.724 5.867 5,872,130 5.7599 -1.42%
2007-11-16 0 7.760 7.750 7.770 7.600 7.930 3,269,500 25,359,420 7.7564 5.822 5.814 5.829 5.701 5.949 4,358,193 5.8188 -3.00%
2007-11-15 0 8.000 8.050 8.060 7.900 8.160 4,654,957 37,230,997 7.9981 6.002 6.039 6.047 5.927 6.122 6,204,986 6.0002 0.13%
2007-11-14 0 7.990 7.990 8.000 7.760 8.620 6,505,025 52,027,125 7.9980 5.994 5.994 6.002 5.822 6.467 8,671,098 6.0001 -2.56%
2007-11-13 0 8.200 8.200 8.270 7.480 8.290 3,572,000 27,150,625 7.6010 6.152 6.152 6.204 5.611 6.219 4,761,421 5.7022 7.47%
2007-11-12 0 7.630 7.670 7.700 7.360 7.700 2,311,500 17,328,630 7.4967 5.724 5.754 5.777 5.521 5.777 3,081,194 5.6240 -1.29%
2007-11-09 0 7.730 7.720 7.750 7.580 7.800 3,467,500 26,833,815 7.7387 5.799 5.792 5.814 5.686 5.852 4,622,124 5.8055 0.39%
2007-11-08 0 7.700 7.700 7.770 7.070 7.800 4,631,500 35,212,080 7.6027 5.777 5.777 5.829 5.304 5.852 6,173,718 5.7035 -2.28%
2007-11-07 0 7.880 7.880 7.930 7.800 8.080 8,002,000 62,942,705 7.8659 5.912 5.912 5.949 5.852 6.062 10,666,542 5.9009 0.90%
2007-11-06 0 7.810 7.800 7.820 7.800 8.200 3,869,000 30,645,415 7.9208 5.859 5.852 5.867 5.852 6.152 5,157,317 5.9421 -1.88%
2007-11-05 0 7.960 7.980 8.000 7.850 8.300 3,235,192 25,847,343 7.9894 5.972 5.987 6.002 5.889 6.227 4,312,461 5.9936 -1.73%
2007-11-02 0 8.100 8.090 8.100 8.080 8.270 6,978,094 56,926,610 8.1579 6.077 6.069 6.077 6.062 6.204 9,301,691 6.1200 -1.94%
2007-11-01 0 8.260 8.250 8.260 8.250 8.400 7,120,000 58,994,315 8.2857 6.197 6.189 6.197 6.189 6.302 9,490,850 6.2159 -0.60%
2007-10-31 0 8.310 8.300 8.310 8.290 8.450 3,285,500 27,340,540 8.3216 6.234 6.227 6.234 6.219 6.339 4,379,521 6.2428 -1.66%
2007-10-30 0 8.450 8.450 8.470 8.420 8.520 1,686,500 14,250,460 8.4497 6.339 6.339 6.354 6.317 6.392 2,248,078 6.3390 -0.82%
2007-10-29 0 8.520 8.520 8.590 8.420 8.770 2,391,000 20,312,515 8.4954 6.392 6.392 6.444 6.317 6.579 3,187,166 6.3732 -0.93%
2007-10-26 0 8.600 8.490 8.690 8.490 8.900 1,951,500 16,648,595 8.5312 6.452 6.369 6.519 6.369 6.677 2,601,319 6.4001 1.18%
2007-10-25 0 8.500 8.490 8.500 8.490 8.840 3,725,380 31,895,646 8.5617 6.377 6.369 6.377 6.369 6.632 4,965,874 6.4230 -2.63%
2007-10-24 0 8.730 8.720 8.730 8.650 8.800 3,499,500 30,526,215 8.7230 6.549 6.542 6.549 6.489 6.602 4,664,779 6.5440 0.11%
2007-10-23 0 8.720 8.650 8.710 8.600 8.800 3,311,000 28,850,020 8.7134 6.542 6.489 6.534 6.452 6.602 4,413,512 6.5367 -0.11%
2007-10-22 0 8.730 8.630 8.700 8.400 8.800 4,001,460 34,585,238 8.6432 6.549 6.474 6.527 6.302 6.602 5,333,884 6.4841 -1.36%
2007-10-18 0 8.850 8.820 8.850 8.610 8.850 3,718,000 32,678,055 8.7891 6.639 6.617 6.639 6.459 6.639 4,956,037 6.5936 0.34%
2007-10-17 0 8.820 8.810 8.820 8.700 8.820 5,275,208 46,365,270 8.7893 6.617 6.609 6.617 6.527 6.617 7,031,771 6.5937 0.11%
2007-10-16 0 8.810 8.800 8.810 8.790 8.810 5,030,500 44,281,875 8.8027 6.609 6.602 6.609 6.594 6.609 6,705,579 6.6037 0.00%
2007-10-15 0 8.810 8.810 8.820 8.490 8.860 5,765,639 50,601,288 8.7764 6.609 6.609 6.617 6.369 6.647 7,685,508 6.5840 3.16%
2007-10-12 0 8.540 8.520 8.540 8.500 8.800 2,172,000 18,555,300 8.5430 6.407 6.392 6.407 6.377 6.602 2,895,242 6.4089 -1.84%
2007-10-11 0 8.700 8.600 8.730 8.550 8.820 2,443,609 20,966,367 8.5801 6.527 6.452 6.549 6.414 6.617 3,257,293 6.4367 0.00%
2007-10-10 0 8.700 8.590 8.690 8.350 8.780 11,897,000 101,516,308 8.5329 6.527 6.444 6.519 6.264 6.587 15,858,517 6.4014 3.33%
2007-10-09 0 8.420 8.410 8.420 8.320 8.460 3,351,492 28,108,119 8.3867 6.317 6.309 6.317 6.242 6.347 4,467,487 6.2917 -0.47%
2007-10-08 0 8.460 8.460 8.470 8.400 8.590 3,016,000 25,555,390 8.4733 6.347 6.347 6.354 6.302 6.444 4,020,281 6.3566 0.59%
2007-10-05 0 8.410 8.400 8.410 8.230 8.460 5,864,500 49,229,480 8.3945 6.309 6.302 6.309 6.174 6.347 7,817,288 6.2975 2.31%
2007-10-04 0 8.220 8.210 8.220 8.210 8.500 5,460,000 45,100,045 8.2601 6.167 6.159 6.167 6.159 6.377 7,278,096 6.1967 -3.29%
2007-10-03 0 8.500 8.500 8.590 8.500 8.720 4,327,661 37,237,521 8.6045 6.377 6.377 6.444 6.377 6.542 5,768,705 6.4551 -1.85%
2007-10-02 0 8.660 8.660 8.680 8.540 8.900 15,415,960 133,242,104 8.6431 6.497 6.497 6.512 6.407 6.677 20,549,236 6.4840 -2.26%
2007-09-28 0 8.860 8.850 8.860 8.850 9.020 5,316,000 47,242,640 8.8869 6.647 6.639 6.647 6.639 6.767 7,086,146 6.6669 -1.88%
2007-09-27 0 9.030 9.020 9.030 9.020 9.200 9,739,000 88,560,840 9.0934 6.774 6.767 6.774 6.767 6.902 12,981,936 6.8219 -0.44%
2007-09-25 0 9.070 9.070 9.090 9.010 9.200 6,181,832 56,281,889 9.1044 6.804 6.804 6.819 6.759 6.902 8,240,287 6.8301 -1.41%
2007-09-24 0 9.200 9.200 9.220 9.000 9.240 8,484,000 77,736,780 9.1628 6.902 6.902 6.917 6.752 6.932 11,309,041 6.8739 -0.11%
2007-09-21 0 9.210 9.180 9.210 9.110 9.250 5,202,000 47,924,780 9.2128 6.909 6.887 6.909 6.834 6.939 6,934,186 6.9114 0.11%
2007-09-20 0 9.200 9.180 9.250 8.980 9.400 5,481,000 49,913,965 9.1067 6.902 6.887 6.939 6.737 7.052 7,306,088 6.8318 -1.50%
2007-09-19 0 9.340 9.290 9.380 9.120 9.410 9,840,886 91,462,089 9.2941 7.007 6.969 7.037 6.842 7.059 13,117,749 6.9724 2.98%
2007-09-18 0 9.070 9.010 9.070 9.020 9.250 4,369,000 39,836,935 9.1181 6.804 6.759 6.804 6.767 6.939 5,823,809 6.8404 -1.95%
2007-09-17 0 9.250 9.250 9.300 9.120 9.360 6,872,500 63,447,385 9.2321 6.939 6.939 6.977 6.842 7.022 9,160,936 6.9259 1.09%
2007-09-14 0 9.150 9.000 9.150 8.990 9.520 10,690,000 98,016,685 9.1690 6.864 6.752 6.864 6.744 7.142 14,249,605 6.8786 -0.54%
2007-09-13 0 9.200 8.850 9.200 8.370 9.250 3,134,298 27,204,243 8.6795 6.902 6.639 6.902 6.279 6.939 4,177,971 6.5114 8.43%
2007-09-12 0 8.550 8.480 8.550 8.370 8.730 6,576,647 55,487,744 8.4371 6.365 6.313 6.365 6.231 6.499 8,833,726 6.2814 -1.72%
2007-09-11 0 8.700 8.690 8.700 8.530 8.880 1,755,000 15,321,885 8.7304 6.477 6.470 6.477 6.351 6.611 2,357,309 6.4997 -2.47%
2007-09-10 0 8.920 8.910 8.920 8.880 9.000 1,764,000 15,787,135 8.9496 6.641 6.633 6.641 6.611 6.700 2,369,398 6.6629 -1.44%
2007-09-07 0 9.050 9.050 9.060 8.950 9.130 3,871,500 34,883,630 9.0104 6.738 6.738 6.745 6.663 6.797 5,200,183 6.7082 -0.22%
2007-09-06 0 9.070 9.060 9.070 8.980 9.200 3,984,500 35,968,010 9.0270 6.753 6.745 6.753 6.686 6.849 5,351,964 6.7205 -2.26%
2007-09-05 0 9.280 9.030 9.280 9.000 9.320 6,313,500 57,238,325 9.0660 6.909 6.723 6.909 6.700 6.939 8,480,268 6.7496 1.98%
2007-09-04 0 9.100 9.100 9.130 8.840 9.130 2,897,948 26,120,289 9.0134 6.775 6.775 6.797 6.581 6.797 3,892,512 6.7104 1.79%
2007-09-03 0 8.940 8.900 8.940 8.400 8.970 7,043,182 61,720,242 8.7631 6.656 6.626 6.656 6.254 6.678 9,460,374 6.5241 1.59%
2007-08-31 0 8.800 8.790 8.800 8.320 8.800 17,274,000 147,945,925 8.5647 6.552 6.544 6.552 6.194 6.552 23,202,367 6.3763 3.53%
2007-08-30 0 8.500 8.490 8.500 8.450 8.600 3,621,107 30,765,341 8.4961 6.328 6.321 6.328 6.291 6.403 4,863,856 6.3253 0.71%
2007-08-29 0 8.440 8.420 8.440 8.230 8.710 6,589,500 54,692,060 8.2999 6.284 6.269 6.284 6.127 6.485 8,850,990 6.1792 -3.32%
2007-08-28 0 8.730 8.730 8.740 8.510 8.780 2,668,500 23,220,535 8.7017 6.499 6.499 6.507 6.336 6.537 3,584,318 6.4784 1.75%
2007-08-27 0 8.580 8.560 8.580 8.400 8.590 3,860,500 32,932,885 8.5307 6.388 6.373 6.388 6.254 6.395 5,185,408 6.3511 2.26%
2007-08-24 0 8.390 8.380 8.450 8.250 8.500 4,998,500 41,805,245 8.3636 6.246 6.239 6.291 6.142 6.328 6,713,965 6.2266 2.44%
2007-08-23 0 8.190 8.180 8.190 8.180 8.460 5,127,244 42,325,202 8.2550 6.097 6.090 6.097 6.090 6.298 6,886,893 6.1458 0.37%
2007-08-22 0 8.160 8.160 8.170 8.150 9.030 17,803,901 147,338,414 8.2756 6.075 6.075 6.083 6.068 6.723 23,914,128 6.1611 -5.66%
2007-08-21 0 8.650 8.640 8.650 8.630 9.350 3,523,365 31,627,594 8.9765 6.440 6.432 6.440 6.425 6.961 4,732,570 6.6830 2.49%
2007-08-20 0 8.440 8.440 8.690 8.410 8.900 4,066,000 35,725,750 8.7865 6.284 6.284 6.470 6.261 6.626 5,461,435 6.5415 1.20%
2007-08-17 0 8.340 8.330 8.340 8.290 8.500 9,436,500 78,525,385 8.3215 6.209 6.202 6.209 6.172 6.328 12,675,069 6.1953 0.97%
2007-08-16 0 8.260 8.250 8.260 8.220 8.360 5,569,000 46,019,075 8.2634 6.150 6.142 6.150 6.120 6.224 7,480,258 6.1521 -0.36%
2007-08-15 0 8.290 8.280 8.290 8.250 8.670 9,040,856 75,136,228 8.3107 6.172 6.164 6.172 6.142 6.455 12,143,641 6.1873 -4.60%
2007-08-14 0 8.690 8.680 8.690 8.340 8.710 7,621,000 65,857,160 8.6415 6.470 6.462 6.470 6.209 6.485 10,236,497 6.4336 4.57%
2007-08-13 0 8.310 8.300 8.310 8.200 8.450 3,813,500 31,477,160 8.2541 6.187 6.179 6.187 6.105 6.291 5,122,278 6.1451 1.47%
2007-08-10 0 8.190 8.180 8.190 8.170 8.400 8,087,900 66,706,730 8.2477 6.097 6.090 6.097 6.083 6.254 10,863,635 6.1404 -3.87%
2007-08-09 0 8.520 8.510 8.520 8.500 8.900 10,020,000 86,713,235 8.6540 6.343 6.336 6.343 6.328 6.626 13,458,824 6.4429 1.91%
2007-08-08 0 8.360 8.350 8.360 8.350 8.550 7,067,000 59,415,005 8.4074 6.224 6.217 6.224 6.217 6.365 9,492,366 6.2592 0.12%
2007-08-07 0 8.350 8.320 8.350 8.160 8.600 7,924,500 65,377,100 8.2500 6.217 6.194 6.217 6.075 6.403 10,644,156 6.1421 2.08%
2007-08-06 0 8.180 8.170 8.180 7.580 8.300 5,825,613 46,109,383 7.9149 6.090 6.083 6.090 5.643 6.179 7,824,940 5.8926 -0.12%
2007-08-03 0 8.190 8.170 8.180 8.180 8.550 7,365,691 61,145,459 8.3014 6.097 6.083 6.090 6.090 6.365 9,893,566 6.1803 -2.85%
2007-08-02 0 8.430 8.420 8.430 8.420 9.100 13,691,461 118,402,637 8.6479 6.276 6.269 6.276 6.269 6.775 18,390,315 6.4383 -5.81%
2007-08-01 0 8.950 8.920 8.950 8.870 9.390 14,220,000 128,677,620 9.0491 6.663 6.641 6.663 6.604 6.991 19,100,247 6.7370 -3.76%
2007-07-31 0 9.300 9.260 9.280 9.230 9.410 3,107,023 28,991,395 9.3309 6.924 6.894 6.909 6.872 7.006 4,173,341 6.9468 0.22%
2007-07-30 0 9.280 9.280 9.290 9.200 9.900 7,845,708 73,350,825 9.3492 6.909 6.909 6.916 6.849 7.370 10,538,323 6.9604 0.54%
2007-07-27 0 9.230 9.220 9.230 9.120 9.500 10,437,500 96,342,425 9.2304 6.872 6.864 6.872 6.790 7.073 14,019,608 6.8720 -4.35%
2007-07-26 0 9.650 9.650 9.660 9.630 9.950 6,047,000 58,601,105 9.6909 7.184 7.184 7.192 7.169 7.408 8,122,306 7.2148 -2.23%
2007-07-25 0 9.870 9.810 9.870 9.790 10.10 4,701,500 46,412,320 9.8718 7.348 7.303 7.348 7.289 7.519 6,315,036 7.3495 -3.61%
2007-07-24 0 10.24 10.20 10.28 10.18 10.36 3,848,395 39,559,188 10.279 7.624 7.594 7.653 7.579 7.713 5,169,149 7.6529 0.00%
2007-07-23 0 10.24 10.20 10.24 10.02 10.30 10,790,500 109,406,084 10.139 7.624 7.594 7.624 7.460 7.668 14,493,756 7.5485 1.79%
2007-07-20 0 10.06 10.02 10.04 10.00 10.26 3,930,000 39,774,480 10.121 7.490 7.460 7.475 7.445 7.638 5,278,760 7.5348 -0.59%
2007-07-19 0 10.12 10.10 10.12 9.980 10.18 6,028,500 60,696,905 10.068 7.534 7.519 7.534 7.430 7.579 8,097,457 7.4958 0.80%
2007-07-18 0 10.04 10.02 10.04 9.740 10.20 21,138,818 208,222,309 9.8502 7.475 7.460 7.475 7.251 7.594 28,393,575 7.3334 3.40%
2007-07-17 0 9.710 9.700 9.720 9.510 9.960 12,543,200 121,818,574 9.7119 7.229 7.222 7.236 7.080 7.415 16,847,976 7.2305 -2.90%
2007-07-16 0 10.00 10.00 10.08 10.00 10.24 6,490,052 65,561,674 10.102 7.445 7.445 7.504 7.445 7.624 8,717,412 7.5208 -1.38%
2007-07-13 0 10.14 10.14 10.20 10.14 10.60 6,055,804 62,095,177 10.254 7.549 7.549 7.594 7.549 7.892 8,134,132 7.6339 0.00%
2007-07-12 0 10.14 10.12 10.14 10.10 10.46 10,197,113 104,333,197 10.232 7.549 7.534 7.549 7.519 7.787 13,696,721 7.6174 -1.93%
2007-07-11 0 10.34 10.32 10.34 10.20 10.50 9,772,000 101,451,100 10.382 7.698 7.683 7.698 7.594 7.817 13,125,711 7.7292 -2.45%
2007-07-10 0 10.60 10.56 10.60 10.50 10.70 4,188,226 44,219,233 10.558 7.892 7.862 7.892 7.817 7.966 5,625,608 7.8603 -0.93%
2007-07-09 0 10.70 10.70 10.74 10.56 10.98 2,012,150 21,397,382 10.634 7.966 7.966 7.996 7.862 8.175 2,702,712 7.9170 -0.37%
2007-07-06 0 10.74 10.72 10.76 10.52 10.84 3,506,133 37,360,688 10.656 7.996 7.981 8.011 7.832 8.070 4,709,424 7.9332 0.37%
2007-07-05 0 10.70 10.70 10.82 10.66 11.16 1,223,000 13,365,720 10.929 7.966 7.966 8.055 7.936 8.309 1,642,729 8.1363 -2.73%
2007-07-04 0 11.00 11.00 11.06 10.90 11.18 3,301,500 36,599,210 11.086 8.189 8.189 8.234 8.115 8.323 4,434,562 8.2532 0.00%
2007-07-03 0 11.00 11.00 11.06 10.48 11.22 6,894,888 75,533,285 10.955 8.189 8.189 8.234 7.802 8.353 9,261,186 8.1559 5.36%
2007-06-29 0 10.44 10.46 10.48 10.24 10.58 5,445,012 56,340,769 10.347 7.773 7.787 7.802 7.624 7.877 7,313,718 7.7034 0.19%
2007-06-28 0 10.42 10.34 10.42 10.26 10.70 5,083,544 52,894,083 10.405 7.758 7.698 7.758 7.638 7.966 6,828,196 7.7464 0.00%
2007-06-27 0 10.42 10.34 10.48 10.30 10.56 2,020,500 21,110,990 10.448 7.758 7.698 7.802 7.668 7.862 2,713,927 7.7788 -0.19%
2007-06-26 0 10.44 10.38 10.46 10.38 10.48 900,500 9,379,210 10.416 7.773 7.728 7.787 7.728 7.802 1,209,548 7.7543 -0.38%
2007-06-25 0 10.48 10.42 10.48 10.40 10.50 1,495,500 15,646,070 10.462 7.802 7.758 7.802 7.743 7.817 2,008,750 7.7890 -0.19%
2007-06-22 0 10.50 10.44 10.50 10.32 10.52 4,320,075 45,270,273 10.479 7.817 7.773 7.817 7.683 7.832 5,802,707 7.8016 0.00%
2007-06-21 0 10.50 10.50 10.52 10.42 10.62 7,468,781 78,570,062 10.520 7.817 7.817 7.832 7.758 7.907 10,032,037 7.8319 -1.13%
2007-06-20 0 10.62 10.60 10.62 10.48 10.66 6,134,070 64,809,532 10.566 7.907 7.892 7.907 7.802 7.936 8,239,258 7.8659 -0.75%
2007-06-18 0 10.70 10.60 10.70 10.42 10.70 2,058,000 21,716,270 10.552 7.966 7.892 7.966 7.758 7.966 2,764,297 7.8560 0.94%
2007-06-15 0 10.60 10.60 10.62 10.50 10.70 8,011,500 84,767,920 10.581 7.892 7.892 7.907 7.817 7.966 10,761,015 7.8773 -0.75%
2007-06-14 0 10.68 10.66 10.68 10.58 10.80 6,140,152 65,498,406 10.667 7.951 7.936 7.951 7.877 8.041 8,247,427 7.9417 0.56%
2007-06-13 0 10.62 10.60 10.62 10.56 10.90 2,698,219 28,707,161 10.639 7.907 7.892 7.907 7.862 8.115 3,624,237 7.9209 -0.56%
2007-06-12 0 10.68 10.68 10.70 10.50 10.86 3,703,800 39,490,940 10.662 7.951 7.951 7.966 7.817 8.085 4,974,929 7.9380 -1.66%
2007-06-11 0 10.86 10.86 10.88 10.80 10.94 1,533,500 16,675,450 10.874 8.085 8.085 8.100 8.041 8.145 2,059,791 8.0957 0.37%
2007-06-08 0 10.82 10.80 10.82 10.70 10.96 2,489,059 26,984,937 10.841 8.055 8.041 8.055 7.966 8.160 3,343,294 8.0714 -1.64%
2007-06-07 0 11.00 10.96 11.00 10.70 11.28 4,383,883 48,134,742 10.980 8.189 8.160 8.189 7.966 8.398 5,888,414 8.1745 0.36%
2007-06-06 0 10.96 10.94 10.96 10.94 11.40 4,549,705 50,256,063 11.046 8.160 8.145 8.160 8.145 8.487 6,111,145 8.2237 -1.44%
2007-06-05 0 11.12 11.10 11.12 11.10 11.70 4,439,219 50,385,913 11.350 8.279 8.264 8.279 8.264 8.711 5,962,741 8.4501 -4.79%
2007-06-04 0 11.68 11.68 11.70 11.66 11.98 5,654,000 66,808,546 11.816 8.696 8.696 8.711 8.681 8.919 7,594,430 8.7970 -1.68%
2007-06-01 0 11.88 11.88 11.90 11.18 12.04 11,639,621 133,324,866 11.454 8.845 8.845 8.859 8.323 8.964 15,634,292 8.5277 8.00%
2007-05-31 0 11.00 10.96 11.00 10.96 11.02 6,111,500 67,203,190 10.996 8.189 8.160 8.189 8.160 8.204 8,208,942 8.1866 0.00%
2007-05-30 0 11.00 10.96 11.00 10.78 11.24 8,664,000 95,438,918 11.016 8.189 8.160 8.189 8.026 8.368 11,637,450 8.2010 -1.96%
2007-05-29 0 11.22 11.22 11.24 10.82 11.26 7,969,500 88,673,670 11.127 8.353 8.353 8.368 8.055 8.383 10,704,600 8.2837 3.70%
2007-05-28 0 10.82 10.80 10.82 10.64 10.88 2,099,000 22,571,480 10.753 8.055 8.041 8.055 7.921 8.100 2,819,368 8.0059 1.50%
2007-05-25 0 10.66 10.62 10.66 10.54 10.90 4,811,641 51,051,426 10.610 7.936 7.907 7.936 7.847 8.115 6,462,977 7.8991 0.19%
2007-05-23 0 10.64 10.62 10.66 10.54 10.76 2,185,500 23,291,810 10.657 7.921 7.907 7.936 7.847 8.011 2,935,555 7.9344 1.53%
2007-05-22 0 10.48 10.46 10.50 10.38 10.50 2,005,000 20,912,230 10.430 7.802 7.787 7.817 7.728 7.817 2,693,108 7.7651 0.44%
2007-05-21 0 10.56 10.56 10.58 10.50 10.70 2,035,500 21,542,490 10.583 7.768 7.768 7.783 7.724 7.871 2,767,092 7.7852 -0.19%
2007-05-18 0 10.58 10.56 10.58 10.36 10.78 4,744,500 50,236,262 10.588 7.783 7.768 7.783 7.621 7.930 6,449,751 7.7889 0.57%
2007-05-17 0 10.52 10.42 10.52 10.12 10.62 8,031,500 83,226,690 10.363 7.739 7.665 7.739 7.444 7.812 10,918,152 7.6228 2.14%
2007-05-16 0 10.30 10.28 10.30 10.14 10.44 11,662,000 120,016,190 10.291 7.577 7.562 7.577 7.459 7.680 15,853,513 7.5703 -2.65%
2007-05-15 0 10.58 10.52 10.58 10.50 10.92 7,746,149 82,420,376 10.640 7.783 7.739 7.783 7.724 8.033 10,530,241 7.8270 -2.76%
2007-05-14 0 10.88 10.86 10.88 10.80 11.34 3,308,537 36,229,649 10.950 8.003 7.989 8.003 7.945 8.342 4,497,679 8.0552 -1.09%
2007-05-11 0 11.00 11.00 11.04 10.78 11.02 5,924,650 65,142,850 10.995 8.092 8.092 8.121 7.930 8.106 8,054,066 8.0882 -1.43%
2007-05-10 0 11.16 11.16 11.20 10.98 11.40 11,753,225 130,933,483 11.140 8.209 8.209 8.239 8.077 8.386 15,977,525 8.1949 -2.79%
2007-05-09 0 11.48 11.46 11.48 11.24 11.48 18,009,000 205,123,049 11.390 8.445 8.430 8.445 8.268 8.445 24,481,728 8.3786 1.95%
2007-05-08 0 11.26 11.26 11.28 11.02 11.50 21,197,837 238,389,751 11.246 8.283 8.283 8.298 8.106 8.460 28,816,685 8.2726 2.55%
2007-05-07 0 10.98 10.90 11.00 10.50 11.00 6,670,514 71,846,422 10.771 8.077 8.018 8.092 7.724 8.092 9,068,005 7.9231 5.37%
2007-05-04 0 10.42 10.42 10.44 10.34 10.48 10,470,514 108,799,605 10.391 7.665 7.665 7.680 7.606 7.709 14,233,787 7.6438 1.17%
2007-05-03 0 10.30 10.28 10.30 10.20 10.44 11,211,640 115,639,896 10.314 7.577 7.562 7.577 7.503 7.680 15,241,286 7.5873 0.98%
2007-05-02 0 10.20 10.16 10.26 10.16 10.54 6,514,000 67,207,910 10.317 7.503 7.474 7.547 7.474 7.753 8,855,238 7.5896 -2.49%
2007-04-30 0 10.46 10.46 10.48 10.38 10.52 5,206,000 54,726,970 10.512 7.694 7.694 7.709 7.636 7.739 7,077,121 7.7329 -2.24%
2007-04-27 0 10.70 10.58 10.70 10.40 10.82 17,155,852 180,896,831 10.544 7.871 7.783 7.871 7.650 7.959 23,321,945 7.7565 -0.93%
2007-04-26 0 10.80 10.76 10.78 10.60 11.14 8,403,025 91,937,360 10.941 7.945 7.915 7.930 7.797 8.195 11,423,209 8.0483 -1.10%
2007-04-25 0 10.92 10.90 10.92 10.50 11.20 21,609,000 238,411,646 11.033 8.033 8.018 8.033 7.724 8.239 29,375,626 8.1160 -2.67%
2007-04-24 0 11.22 11.20 11.22 10.94 11.26 8,837,000 98,592,130 11.157 8.254 8.239 8.254 8.048 8.283 12,013,162 8.2070 -0.18%
2007-04-23 0 11.24 11.20 11.24 11.12 11.38 14,005,000 155,481,358 11.102 8.268 8.239 8.268 8.180 8.371 19,038,625 8.1666 1.08%
2007-04-20 0 11.12 11.10 11.12 10.40 11.12 14,448,900 155,638,684 10.772 8.180 8.165 8.180 7.650 8.180 19,642,070 7.9237 6.92%
2007-04-19 0 10.40 10.38 10.40 9.900 10.62 26,813,000 275,597,575 10.279 7.650 7.636 7.650 7.283 7.812 36,450,029 7.5610 -0.95%
2007-04-18 0 10.50 10.42 10.50 10.38 10.58 10,403,514 109,315,819 10.508 7.724 7.665 7.724 7.636 7.783 14,142,706 7.7295 -0.57%
2007-04-17 0 10.56 10.54 10.56 10.24 10.58 12,716,280 132,191,487 10.395 7.768 7.753 7.768 7.533 7.783 17,286,718 7.6470 3.94%
2007-04-16 0 10.16 10.12 10.16 9.780 10.38 16,073,500 161,961,805 10.076 7.474 7.444 7.474 7.194 7.636 21,850,578 7.4122 -2.12%
2007-04-13 0 10.38 10.38 10.40 10.22 10.64 18,863,174 195,688,832 10.374 7.636 7.636 7.650 7.518 7.827 25,642,906 7.6313 0.39%
2007-04-12 0 10.34 10.32 10.36 10.00 10.52 22,279,000 229,411,870 10.297 7.606 7.591 7.621 7.356 7.739 30,286,435 7.5747 3.61%
2007-04-11 0 9.980 9.990 10.00 9.540 9.990 26,728,700 260,176,647 9.7340 7.341 7.349 7.356 7.018 7.349 36,335,430 7.1604 6.06%
2007-04-10 0 9.410 9.410 9.420 9.370 9.630 29,415,000 276,991,237 9.4167 6.922 6.922 6.929 6.893 7.084 39,987,230 6.9270 -0.74%
2007-04-04 0 9.480 9.480 9.490 9.250 9.550 19,731,620 184,808,988 9.3661 6.974 6.974 6.981 6.804 7.025 26,823,485 6.8898 2.93%
2007-04-03 0 9.210 9.180 9.220 9.160 9.280 11,612,050 106,636,487 9.1833 6.775 6.753 6.782 6.738 6.826 15,785,610 6.7553 0.44%
2007-04-02 0 9.170 9.160 9.170 9.000 9.300 4,901,750 44,827,493 9.1452 6.746 6.738 6.746 6.620 6.841 6,663,519 6.7273 -2.65%
2007-03-30 0 9.420 9.450 9.470 9.150 9.480 3,572,200 33,093,460 9.2642 6.929 6.952 6.966 6.731 6.974 4,856,107 6.8148 0.32%
2007-03-29 0 9.390 9.390 9.400 9.010 9.450 5,834,266 53,507,221 9.1712 6.907 6.907 6.915 6.628 6.952 7,931,196 6.7464 2.62%
2007-03-28 0 9.150 9.120 9.130 9.130 9.310 10,298,500 94,835,985 9.2087 6.731 6.709 6.716 6.716 6.849 13,999,949 6.7740 -1.61%
2007-03-27 0 9.300 9.300 9.310 9.230 9.430 7,144,800 66,444,895 9.2998 6.841 6.841 6.849 6.790 6.937 9,712,757 6.8410 -1.38%
2007-03-26 0 9.430 9.430 9.440 9.400 9.700 16,328,922 156,864,094 9.6065 6.937 6.937 6.944 6.915 7.135 22,197,802 7.0666 -2.58%
2007-03-23 0 9.680 9.660 9.670 9.600 9.700 3,558,000 34,378,785 9.6624 7.121 7.106 7.113 7.062 7.135 4,836,803 7.1077 -0.72%
2007-03-22 0 9.750 9.740 9.750 9.700 9.920 4,351,000 42,665,535 9.8059 7.172 7.165 7.172 7.135 7.297 5,914,820 7.2133 0.93%
2007-03-21 0 9.660 9.650 9.670 9.630 9.800 4,794,000 46,379,690 9.6745 7.106 7.099 7.113 7.084 7.209 6,517,042 7.1167 -1.83%
2007-03-20 0 9.840 9.770 9.840 9.660 10.08 3,443,400 33,733,392 9.7965 7.238 7.187 7.238 7.106 7.415 4,681,014 7.2064 -0.30%
2007-03-19 0 9.870 9.840 9.860 9.840 9.950 4,057,938 40,113,441 9.8852 7.260 7.238 7.253 7.238 7.319 5,516,427 7.2716 0.51%
2007-03-16 0 9.820 9.820 9.850 9.750 9.970 7,229,500 71,124,505 9.8381 7.224 7.224 7.246 7.172 7.334 9,827,900 7.2370 -1.01%
2007-03-15 0 9.920 9.910 9.920 9.900 10.02 10,487,140 104,686,105 9.9823 7.297 7.290 7.297 7.283 7.371 14,256,389 7.3431 -0.80%
2007-03-14 0 10.00 10.02 10.04 9.780 10.06 8,531,216 85,234,952 9.9909 7.356 7.371 7.386 7.194 7.400 11,597,474 7.3494 -0.60%
2007-03-13 0 10.06 10.04 10.06 10.00 10.16 16,616,000 167,277,040 10.067 7.400 7.386 7.400 7.356 7.474 22,588,061 7.4056 -1.57%
2007-03-12 0 10.22 10.20 10.22 10.08 10.50 5,756,100 58,760,156 10.208 7.518 7.503 7.518 7.415 7.724 7,824,936 7.5093 -1.35%
2007-03-09 0 10.36 10.32 10.34 10.10 10.40 6,285,279 64,755,317 10.303 7.621 7.591 7.606 7.430 7.650 8,544,311 7.5788 2.98%
2007-03-08 0 10.06 10.04 10.06 10.02 10.14 9,472,000 95,219,220 10.053 7.400 7.386 7.400 7.371 7.459 12,876,391 7.3949 -0.20%
2007-03-07 0 10.08 10.06 10.08 9.980 10.48 12,902,500 129,563,940 10.042 7.415 7.400 7.415 7.341 7.709 17,539,869 7.3868 -2.70%
2007-03-06 0 10.36 10.36 10.38 9.900 10.42 6,847,000 70,410,995 10.283 7.621 7.621 7.636 7.283 7.665 9,307,923 7.5646 4.65%
2007-03-05 0 9.900 9.820 9.880 9.200 10.00 17,413,100 167,518,440 9.6203 7.283 7.224 7.268 6.768 7.356 23,671,652 7.0768 -3.88%
2007-03-02 0 10.30 10.26 10.32 10.14 10.70 7,565,000 78,292,950 10.349 7.577 7.547 7.591 7.459 7.871 10,283,984 7.6131 -3.74%
2007-03-01 0 10.70 10.70 10.82 10.68 10.98 8,181,000 88,974,970 10.876 7.871 7.871 7.959 7.856 8.077 11,121,385 8.0004 0.00%
2007-02-28 0 10.70 10.70 10.72 10.64 11.02 8,618,500 94,264,303 10.937 7.871 7.871 7.886 7.827 8.106 11,716,129 8.0457 -4.97%
2007-02-27 0 11.26 11.26 11.28 11.18 11.46 3,186,356 36,032,623 11.308 8.283 8.283 8.298 8.224 8.430 4,331,584 8.3186 -1.92%
2007-02-26 0 11.48 11.48 11.50 11.26 11.50 4,536,500 51,539,780 11.361 8.445 8.445 8.460 8.283 8.460 6,166,992 8.3574 1.77%
2007-02-23 0 11.28 11.20 11.26 11.16 11.76 8,028,000 91,296,860 11.372 8.298 8.239 8.283 8.209 8.651 10,913,394 8.3656 -3.26%
2007-02-22 0 11.66 11.62 11.68 11.60 11.80 4,099,500 47,767,668 11.652 8.577 8.548 8.592 8.533 8.680 5,572,927 8.5714 0.17%
2007-02-21 0 11.64 11.56 11.64 11.48 11.74 6,736,500 77,961,367 11.573 8.562 8.504 8.562 8.445 8.636 9,157,708 8.5132 2.11%
2007-02-16 0 11.40 11.40 11.44 11.24 11.80 4,013,650 46,137,658 11.495 8.386 8.386 8.415 8.268 8.680 5,456,221 8.4560 -0.52%
2007-02-15 0 11.46 11.46 11.50 11.38 12.06 9,231,125 106,550,370 11.543 8.430 8.430 8.460 8.371 8.871 12,548,942 8.4908 -3.37%
2007-02-14 0 11.86 11.84 11.86 11.80 12.08 1,457,500 17,328,880 11.889 8.724 8.710 8.724 8.680 8.886 1,981,349 8.7460 0.00%
2007-02-13 0 11.86 11.86 11.98 11.72 12.38 6,145,500 73,493,526 11.959 8.724 8.724 8.813 8.621 9.107 8,354,293 8.7971 -2.47%
2007-02-12 0 12.16 12.14 12.16 12.00 12.24 6,873,793 83,535,060 12.153 8.945 8.930 8.945 8.827 9.004 9,344,346 8.9396 1.50%
2007-02-09 0 11.98 11.98 12.00 11.96 12.30 5,681,228 68,637,494 12.081 8.813 8.813 8.827 8.798 9.048 7,723,154 8.8872 -0.17%
2007-02-08 0 12.00 11.96 12.00 11.98 12.10 5,555,500 66,988,854 12.058 8.827 8.798 8.827 8.813 8.901 7,552,237 8.8701 -0.66%
2007-02-07 0 12.08 12.06 12.10 11.96 12.22 5,022,115 60,693,523 12.085 8.886 8.871 8.901 8.798 8.989 6,827,145 8.8900 -0.17%
2007-02-06 0 12.10 12.08 12.10 12.02 12.30 6,211,908 75,582,354 12.167 8.901 8.886 8.901 8.842 9.048 8,444,569 8.9504 0.83%
2007-02-05 0 12.00 11.96 11.98 11.90 12.20 27,678,600 332,246,904 12.004 8.827 8.798 8.813 8.754 8.974 37,626,739 8.8301 0.17%
2007-02-02 0 11.98 11.94 11.96 11.92 12.30 3,627,500 43,773,830 12.067 8.813 8.783 8.798 8.768 9.048 4,931,283 8.8768 -0.66%
2007-02-01 0 12.06 12.06 12.08 12.00 12.40 5,671,874 68,577,491 12.091 8.871 8.871 8.886 8.827 9.122 7,710,438 8.8941 0.50%
2007-01-31 0 12.00 11.98 12.08 11.84 12.24 6,344,976 76,413,013 12.043 8.827 8.813 8.886 8.710 9.004 8,625,464 8.8590 2.04%
2007-01-30 0 11.76 11.74 11.76 11.66 11.84 3,072,000 36,106,260 11.753 8.651 8.636 8.651 8.577 8.710 4,176,127 8.6459 0.86%
2007-01-29 0 11.66 11.66 11.68 11.58 11.94 5,306,000 62,174,023 11.718 8.577 8.577 8.592 8.518 8.783 7,213,063 8.6196 1.39%
2007-01-26 0 11.50 11.52 11.54 11.34 11.60 3,977,500 45,691,184 11.487 8.460 8.474 8.489 8.342 8.533 5,407,078 8.4503 -1.71%
2007-01-25 0 11.70 11.68 11.70 11.64 11.82 9,322,500 109,124,797 11.706 8.607 8.592 8.607 8.562 8.695 12,673,158 8.6107 0.17%
2007-01-24 0 11.68 11.66 11.68 11.62 11.76 5,567,500 65,125,710 11.697 8.592 8.577 8.592 8.548 8.651 7,568,550 8.6048 1.57%
2007-01-23 0 11.50 11.50 11.52 11.30 11.62 4,393,500 50,462,710 11.486 8.460 8.460 8.474 8.312 8.548 5,972,595 8.4490 1.77%
2007-01-22 0 11.30 11.30 11.32 10.92 11.72 6,958,500 77,757,625 11.174 8.312 8.312 8.327 8.033 8.621 9,459,498 8.2201 4.63%
2007-01-19 0 10.80 10.80 10.84 10.70 10.88 6,567,520 70,439,278 10.725 7.945 7.945 7.974 7.871 8.003 8,927,994 7.8897 1.69%
2007-01-18 0 10.62 10.58 10.62 10.52 10.90 1,719,348 18,332,134 10.662 7.812 7.783 7.812 7.739 8.018 2,337,310 7.8433 -0.75%
2007-01-17 0 10.70 10.68 10.72 10.64 10.94 1,955,350 21,204,380 10.844 7.871 7.856 7.886 7.827 8.048 2,658,135 7.9772 -1.83%
2007-01-16 0 10.90 10.82 10.88 10.64 10.96 3,059,770 33,294,799 10.881 8.018 7.959 8.003 7.827 8.062 4,159,501 8.0045 3.02%
2007-01-15 0 10.58 10.58 10.60 10.34 10.70 4,050,639 42,600,268 10.517 7.783 7.783 7.797 7.606 7.871 5,506,505 7.7364 3.12%
2007-01-12 0 10.26 10.24 10.30 10.08 10.34 2,362,984 24,183,970 10.235 7.547 7.533 7.577 7.415 7.606 3,212,279 7.5286 -0.77%
2007-01-11 0 10.34 10.28 10.38 10.20 10.40 2,524,100 26,068,442 10.328 7.606 7.562 7.636 7.503 7.650 3,431,303 7.5972 1.17%
2007-01-10 0 10.22 10.22 10.24 10.12 10.44 3,176,630 32,513,297 10.235 7.518 7.518 7.533 7.444 7.680 4,318,363 7.5291 -1.73%
2007-01-09 0 10.40 10.38 10.40 10.08 10.40 2,890,500 29,653,950 10.259 7.650 7.636 7.650 7.415 7.650 3,929,393 7.5467 2.36%
2007-01-08 0 10.16 10.10 10.16 10.04 10.18 2,090,500 21,199,090 10.141 7.474 7.430 7.474 7.386 7.489 2,841,860 7.4596 -0.20%
2007-01-05 0 10.18 10.14 10.22 10.12 10.46 6,534,500 66,993,270 10.252 7.489 7.459 7.518 7.444 7.694 8,883,106 7.5416 -0.59%
2007-01-04 0 10.24 10.24 10.28 10.14 10.30 9,283,066 94,729,067 10.205 7.533 7.533 7.562 7.459 7.577 12,619,551 7.5065 0.39%
2007-01-03 0 10.20 10.20 10.22 10.12 10.34 5,939,000 60,585,490 10.201 7.503 7.503 7.518 7.444 7.606 8,073,573 7.5042 0.79%
2007-01-02 0 10.12 10.12 10.14 10.08 10.14 5,433,500 54,901,070 10.104 7.444 7.444 7.459 7.415 7.459 7,386,388 7.4327 0.40%
2006-12-29 0 10.08 10.04 10.08 10.02 10.14 3,704,446 37,242,563 10.053 7.415 7.386 7.415 7.371 7.459 5,035,884 7.3954 0.00%
2006-12-28 0 10.08 10.00 10.08 9.840 10.10 2,821,298 28,087,815 9.9556 7.415 7.356 7.415 7.238 7.430 3,835,318 7.3235 1.82%
2006-12-27 0 9.900 9.880 9.900 9.800 10.10 2,982,500 29,679,955 9.9514 7.283 7.268 7.283 7.209 7.430 4,054,459 7.3203 -1.79%
2006-12-22 0 10.08 10.06 10.08 10.00 10.12 3,213,500 32,358,770 10.070 7.415 7.400 7.415 7.356 7.444 4,368,484 7.4073 -0.40%
2006-12-21 0 10.12 10.10 10.12 9.900 10.16 858,100 8,659,850 10.092 7.444 7.430 7.444 7.283 7.474 1,166,515 7.4237 -0.39%
2006-12-20 0 10.16 10.06 10.10 10.08 10.22 4,621,820 46,945,514 10.157 7.474 7.400 7.430 7.415 7.518 6,282,977 7.4719 0.00%
2006-12-19 0 10.16 10.02 10.16 9.970 10.26 7,991,228 80,430,766 10.065 7.474 7.371 7.474 7.334 7.547 10,863,405 7.4038 -0.97%
2006-12-18 0 10.26 10.24 10.32 10.18 10.46 3,986,828 40,888,215 10.256 7.547 7.533 7.591 7.489 7.694 5,419,759 7.5443 -0.58%
2006-12-15 0 10.32 10.34 10.42 10.26 10.52 4,488,440 46,985,159 10.468 7.591 7.606 7.665 7.547 7.739 6,101,658 7.7004 -1.71%
2006-12-14 0 10.50 10.48 10.50 10.46 10.70 4,065,843 42,832,048 10.535 7.724 7.709 7.724 7.694 7.871 5,527,173 7.7494 -0.57%
2006-12-13 0 10.56 10.54 10.56 10.44 10.60 5,545,088 58,172,131 10.491 7.768 7.753 7.768 7.680 7.797 7,538,083 7.7171 1.93%
2006-12-12 0 10.36 10.34 10.38 10.24 10.40 3,569,786 36,764,434 10.299 7.621 7.606 7.636 7.533 7.650 4,852,825 7.5759 0.97%
2006-12-11 0 10.26 10.26 10.28 10.24 10.42 2,993,340 30,769,710 10.279 7.547 7.547 7.562 7.533 7.665 4,069,195 7.5616 -0.19%
2006-12-08 0 10.28 10.26 10.30 10.20 10.36 8,033,000 82,352,020 10.252 7.562 7.547 7.577 7.503 7.621 10,920,191 7.5413 0.78%
2006-12-07 0 10.20 10.14 10.20 10.04 10.28 7,985,850 80,799,069 10.118 7.503 7.459 7.503 7.386 7.562 10,856,095 7.4427 1.39%
2006-12-06 0 10.06 10.10 10.12 9.900 10.40 7,393,500 74,770,035 10.113 7.400 7.430 7.444 7.283 7.650 10,050,844 7.4392 -3.45%
2006-12-05 0 10.42 10.40 10.44 10.38 10.64 3,209,500 33,663,240 10.489 7.665 7.650 7.680 7.636 7.827 4,363,047 7.7155 -0.76%
2006-12-04 0 10.50 10.50 10.58 10.44 10.80 1,849,000 19,503,734 10.548 7.724 7.724 7.783 7.680 7.945 2,513,561 7.7594 -0.94%
2006-12-01 0 10.60 10.58 10.60 10.40 10.70 5,069,300 53,380,116 10.530 7.797 7.783 7.797 7.650 7.871 6,891,289 7.7460 1.73%
2006-11-30 0 10.42 10.60 10.64 10.02 11.20 11,222,947 119,178,253 10.619 7.665 7.797 7.827 7.371 8.239 15,256,657 7.8116 -5.27%
2006-11-29 0 11.00 10.96 11.02 10.98 11.36 1,681,000 18,679,840 11.112 8.092 8.062 8.106 8.077 8.357 2,285,179 8.1743 -0.54%
2006-11-28 0 11.06 11.04 11.06 11.02 11.58 4,376,315 49,710,933 11.359 8.136 8.121 8.136 8.106 8.518 5,949,234 8.3559 -5.31%
2006-11-27 0 11.68 11.64 11.68 11.64 11.90 2,353,750 27,758,865 11.793 8.592 8.562 8.592 8.562 8.754 3,199,726 8.6754 -1.52%
2006-11-24 0 11.86 11.86 11.88 11.82 11.98 1,293,500 15,415,490 11.918 8.724 8.724 8.739 8.695 8.813 1,758,405 8.7667 -0.50%
2006-11-23 0 11.92 11.92 12.00 11.84 12.00 2,543,000 30,288,359 11.910 8.768 8.768 8.827 8.710 8.827 3,456,996 8.7615 -0.50%
2006-11-22 0 11.98 11.92 11.98 11.60 12.00 2,147,203 25,232,649 11.751 8.813 8.768 8.813 8.533 8.827 2,918,943 8.6444 2.39%
2006-11-21 0 11.70 11.70 11.72 11.52 11.82 2,214,500 25,864,390 11.680 8.607 8.607 8.621 8.474 8.695 3,010,427 8.5916 1.39%
2006-11-20 0 11.54 11.52 11.56 11.50 11.68 2,483,775 28,684,118 11.549 8.489 8.474 8.504 8.460 8.592 3,376,484 8.4953 -0.52%
2006-11-17 0 11.60 11.58 11.60 11.52 11.80 3,510,321 40,743,186 11.607 8.533 8.518 8.533 8.474 8.680 4,771,988 8.5380 -1.02%
2006-11-16 0 11.72 11.70 11.72 11.70 12.12 55,700,500 667,217,266 11.979 8.621 8.607 8.621 8.607 8.916 75,720,167 8.8116 -3.30%
2006-11-15 0 12.12 12.10 12.12 11.90 12.60 3,964,116 48,718,533 12.290 8.916 8.901 8.916 8.754 9.269 5,388,884 9.0406 -1.46%
2006-11-14 0 12.30 12.30 12.32 12.20 12.60 2,575,700 31,701,925 12.308 9.048 9.048 9.063 8.974 9.269 3,501,449 9.0539 1.49%
2006-11-13 0 12.12 12.12 12.14 12.12 12.50 6,697,000 82,322,673 12.292 8.916 8.916 8.930 8.916 9.195 9,104,011 9.0425 -1.62%
2006-11-10 0 12.32 12.34 12.36 12.12 12.40 5,474,000 67,167,717 12.270 9.063 9.077 9.092 8.916 9.122 7,441,445 9.0262 1.82%
2006-11-09 0 12.10 12.10 12.16 12.04 12.40 3,333,000 40,681,355 12.206 8.901 8.901 8.945 8.857 9.122 4,530,934 8.9786 -0.82%
2006-11-08 0 12.20 12.20 12.22 12.02 12.42 2,154,000 26,334,080 12.226 8.974 8.974 8.989 8.842 9.136 2,928,183 8.9933 -0.81%
2006-11-07 0 12.30 12.30 12.34 11.98 12.56 4,979,400 61,065,432 12.264 9.048 9.048 9.077 8.813 9.239 6,769,077 9.0212 2.84%
2006-11-06 0 11.96 11.94 11.96 11.50 12.10 3,580,500 42,342,011 11.826 8.798 8.783 8.798 8.460 8.901 4,867,390 8.6991 4.18%
2006-11-03 0 11.48 11.46 11.50 11.26 11.54 2,997,500 34,218,295 11.416 8.445 8.430 8.460 8.283 8.489 4,074,850 8.3974 1.77%
2006-11-02 0 11.28 11.18 11.28 11.00 11.28 4,609,500 51,458,195 11.164 8.298 8.224 8.298 8.092 8.298 6,266,229 8.2120 0.71%
2006-11-01 0 11.20 11.20 11.30 10.92 11.38 4,170,000 46,314,306 11.107 8.239 8.239 8.312 8.033 8.371 5,668,766 8.1701 1.63%
2006-10-31 0 11.02 11.00 11.02 10.98 11.20 3,762,340 41,477,436 11.024 8.106 8.092 8.106 8.077 8.239 5,114,586 8.1096 -1.78%
2006-10-27 0 11.22 11.20 11.22 11.14 11.30 3,379,168 37,883,599 11.211 8.254 8.239 8.254 8.195 8.312 4,593,696 8.2469 -1.58%
2006-10-26 0 11.40 11.38 11.42 11.14 11.48 3,444,000 38,723,672 11.244 8.386 8.371 8.401 8.195 8.445 4,681,830 8.2711 1.79%
2006-10-25 0 11.20 11.20 11.22 11.14 11.40 2,973,500 33,389,550 11.229 8.239 8.239 8.254 8.195 8.386 4,042,224 8.2602 -1.93%
2006-10-24 0 11.42 11.40 11.42 11.36 11.58 1,551,205 17,714,910 11.420 8.401 8.386 8.401 8.357 8.518 2,108,733 8.4007 0.18%
2006-10-23 0 11.40 11.42 11.44 11.30 11.50 2,070,500 23,627,628 11.412 8.386 8.401 8.415 8.312 8.460 2,814,671 8.3945 -0.87%
2006-10-20 0 11.50 11.48 11.52 11.38 11.56 1,859,500 21,359,731 11.487 8.460 8.445 8.474 8.371 8.504 2,527,835 8.4498 0.17%
2006-10-19 0 11.48 11.44 11.48 11.38 11.60 2,770,078 31,681,151 11.437 8.445 8.415 8.445 8.371 8.533 3,765,689 8.4131 0.88%
2006-10-18 0 11.38 11.34 11.40 11.00 11.46 3,008,000 33,712,810 11.208 8.371 8.342 8.386 8.092 8.430 4,089,124 8.2445 3.08%
2006-10-17 0 11.04 10.98 11.04 10.84 11.14 2,524,500 27,633,783 10.946 8.121 8.077 8.121 7.974 8.195 3,431,846 8.0522 -1.25%
2006-10-16 0 11.18 11.16 11.20 11.14 11.26 1,357,500 15,191,100 11.190 8.224 8.209 8.239 8.195 8.283 1,845,408 8.2318 -1.58%
2006-10-13 0 11.36 11.34 11.36 11.22 11.40 2,411,928 27,297,553 11.318 8.357 8.342 8.357 8.254 8.386 3,278,814 8.3254 1.43%
2006-10-12 0 11.20 11.18 11.20 11.14 11.24 1,768,000 19,769,650 11.182 8.239 8.224 8.239 8.195 8.268 2,403,448 8.2255 0.36%
2006-10-11 0 11.16 11.14 11.16 11.08 11.20 1,716,500 19,094,480 11.124 8.209 8.195 8.209 8.151 8.239 2,333,438 8.1830 1.09%
2006-10-10 0 11.04 11.02 11.04 10.98 11.24 3,191,500 35,705,960 11.188 8.121 8.106 8.121 8.077 8.268 4,338,577 8.2299 0.73%
2006-10-09 0 10.96 10.94 10.96 10.84 11.40 3,200,000 35,149,650 10.984 8.062 8.048 8.062 7.974 8.386 4,350,132 8.0801 -3.86%
2006-10-06 0 11.40 11.46 11.48 11.30 11.68 3,804,000 43,751,522 11.501 8.386 8.430 8.445 8.312 8.592 5,171,220 8.4606 -2.40%
2006-10-05 0 11.68 11.68 11.70 11.66 11.82 2,280,000 26,764,245 11.739 8.592 8.592 8.607 8.577 8.695 3,099,469 8.6351 0.69%
2006-10-04 0 11.60 11.62 11.64 11.48 11.80 2,349,500 27,165,964 11.562 8.533 8.548 8.562 8.445 8.680 3,193,949 8.5054 1.40%
2006-10-03 0 11.44 11.44 11.46 11.26 11.86 2,124,500 24,411,215 11.490 8.415 8.415 8.430 8.283 8.724 2,888,080 8.4524 -0.52%
2006-09-29 0 11.50 11.48 11.56 11.46 11.70 2,453,009 28,318,640 11.544 8.460 8.445 8.504 8.430 8.607 3,334,660 8.4922 -1.54%
2006-09-28 0 11.68 11.68 11.80 11.60 11.84 1,920,700 22,528,343 11.729 8.592 8.592 8.680 8.533 8.710 2,611,031 8.6281 -1.52%
2006-09-27 0 11.86 11.76 11.78 11.70 12.08 2,646,500 31,167,808 11.777 8.724 8.651 8.665 8.607 8.886 3,597,695 8.6633 1.72%
2006-09-26 0 11.66 11.66 11.68 11.40 11.66 1,840,975 21,189,514 11.510 8.577 8.577 8.592 8.386 8.577 2,502,651 8.4668 -0.34%
2006-09-25 0 11.70 11.68 11.72 11.66 12.10 2,075,900 24,836,572 11.964 8.607 8.592 8.621 8.577 8.901 2,822,012 8.8010 -2.34%
2006-09-22 0 11.98 11.96 12.00 11.66 12.18 7,925,500 95,148,461 12.005 8.813 8.798 8.827 8.577 8.960 10,774,054 8.8313 2.39%
2006-09-21 0 11.70 11.66 11.72 11.30 11.70 4,014,000 46,132,851 11.493 8.607 8.577 8.621 8.312 8.607 5,456,697 8.4544 2.99%
2006-09-20 0 11.36 11.24 11.40 11.20 11.52 4,731,740 53,589,169 11.325 8.357 8.268 8.386 8.239 8.474 6,432,404 8.3311 1.07%
2006-09-19 0 11.24 11.22 11.24 11.20 11.40 4,632,500 51,427,933 11.102 8.268 8.254 8.268 8.239 8.386 6,297,496 8.1664 1.26%
2006-09-18 0 11.10 11.14 11.16 10.48 11.14 3,832,500 41,343,210 10.788 8.165 8.195 8.209 7.709 8.195 5,209,963 7.9354 6.12%
2006-09-15 0 10.46 10.54 10.60 10.42 10.76 6,229,000 65,411,260 10.501 7.694 7.753 7.797 7.665 7.915 8,467,804 7.7247 -3.15%
2006-09-14 0 10.80 10.78 10.80 10.74 11.20 2,014,081 21,881,561 10.864 7.945 7.930 7.945 7.900 8.239 2,737,975 7.9919 -2.70%
2006-09-13 0 11.10 11.04 11.10 10.96 11.30 2,345,400 26,047,230 11.106 8.165 8.121 8.165 8.062 8.312 3,188,375 8.1694 -1.42%
2006-09-12 0 11.26 11.24 11.26 11.14 11.44 4,423,500 50,247,830 11.359 8.283 8.268 8.283 8.195 8.415 6,013,378 8.3560 0.00%
2006-09-11 0 11.26 11.26 11.28 11.18 11.32 2,296,000 25,866,240 11.266 8.283 8.283 8.298 8.224 8.327 3,121,220 8.2872 0.04%
2006-09-08 0 11.32 11.30 11.32 11.22 11.50 3,425,000 38,877,860 11.351 8.279 8.265 8.279 8.206 8.411 4,682,890 8.3021 -0.53%
2006-09-07 0 11.38 11.34 11.38 10.70 11.38 8,483,275 94,598,381 11.151 8.323 8.294 8.323 7.826 8.323 11,598,904 8.1558 3.08%
2006-09-06 0 11.04 11.00 11.04 10.86 11.26 3,531,568 39,008,457 11.046 8.075 8.045 8.075 7.943 8.235 4,828,597 8.0786 -0.90%
2006-09-05 0 11.14 11.10 11.14 10.80 11.60 5,880,000 65,529,380 11.144 8.148 8.118 8.148 7.899 8.484 8,039,531 8.1509 -3.97%
2006-09-04 0 11.60 11.60 11.62 11.56 11.70 4,672,000 54,125,850 11.585 8.484 8.484 8.499 8.455 8.557 6,387,872 8.4732 1.58%
2006-09-01 0 11.42 11.42 11.48 11.30 11.62 7,602,000 87,068,800 11.453 8.352 8.352 8.396 8.265 8.499 10,393,965 8.3769 -0.35%
2006-08-31 0 11.46 11.48 11.50 10.78 11.50 9,112,009 102,018,932 11.196 8.382 8.396 8.411 7.884 8.411 12,458,551 8.1887 6.31%
2006-08-30 0 10.78 10.76 10.80 10.70 11.00 11,508,475 124,543,950 10.822 7.884 7.870 7.899 7.826 8.045 15,735,160 7.9150 -0.74%
2006-08-29 0 10.86 10.82 10.84 10.56 10.98 9,873,000 106,962,927 10.834 7.943 7.914 7.928 7.723 8.031 13,499,029 7.9237 3.63%
2006-08-28 0 10.48 10.48 10.50 10.22 10.58 3,459,035 36,125,380 10.444 7.665 7.665 7.680 7.475 7.738 4,729,425 7.6384 2.54%
2006-08-25 0 10.22 10.18 10.22 9.900 10.22 8,933,000 90,295,805 10.108 7.475 7.446 7.475 7.241 7.475 12,213,798 7.3929 3.76%
2006-08-24 0 9.850 9.800 9.850 9.730 10.14 7,563,094 75,151,024 9.9365 7.204 7.168 7.204 7.116 7.416 10,340,770 7.2674 -1.70%
2006-08-23 0 10.02 10.00 10.02 9.350 10.12 15,499,500 151,589,645 9.7803 7.328 7.314 7.328 6.838 7.402 21,191,958 7.1532 8.32%
2006-08-22 0 9.250 9.240 9.250 9.200 9.430 1,926,700 18,043,235 9.3648 6.765 6.758 6.765 6.729 6.897 2,634,314 6.8493 -0.64%
2006-08-21 0 9.310 9.400 9.410 9.270 9.470 2,118,000 19,845,678 9.3700 6.809 6.875 6.882 6.780 6.926 2,895,872 6.8531 -1.06%
2006-08-18 0 9.410 9.410 9.420 9.370 9.450 2,108,000 19,838,705 9.4112 6.882 6.882 6.890 6.853 6.912 2,882,199 6.8832 0.11%
2006-08-17 0 9.400 9.390 9.400 9.180 9.470 4,001,500 37,448,880 9.3587 6.875 6.868 6.875 6.714 6.926 5,471,120 6.8448 -0.42%
2006-08-16 0 9.440 9.430 9.440 9.400 9.650 4,515,250 42,733,610 9.4643 6.904 6.897 6.904 6.875 7.058 6,173,553 6.9220 0.64%
2006-08-15 0 9.380 9.380 9.400 9.300 9.510 3,741,673 35,192,112 9.4054 6.860 6.860 6.875 6.802 6.955 5,115,867 6.8790 -0.74%
2006-08-14 0 9.450 9.440 9.450 9.420 9.520 1,066,000 10,071,388 9.4478 6.912 6.904 6.912 6.890 6.963 1,457,507 6.9100 -0.11%
2006-08-11 0 9.460 9.460 9.470 9.440 9.580 2,906,700 27,586,099 9.4905 6.919 6.919 6.926 6.904 7.007 3,974,236 6.9412 0.32%
2006-08-10 0 9.430 9.410 9.440 9.390 9.580 3,894,500 36,901,825 9.4754 6.897 6.882 6.904 6.868 7.007 5,324,822 6.9302 -0.21%
2006-08-09 0 9.450 9.440 9.450 9.350 9.580 5,306,500 50,322,045 9.4831 6.912 6.904 6.912 6.838 7.007 7,255,403 6.9358 -1.25%
2006-08-08 0 9.570 9.550 9.570 9.420 9.900 8,083,138 78,287,274 9.6853 6.999 6.985 6.999 6.890 7.241 11,051,809 7.0837 1.27%
2006-08-07 0 9.450 9.440 9.450 9.240 9.500 7,704,000 72,320,790 9.3874 6.912 6.904 6.912 6.758 6.948 10,533,426 6.8658 3.85%
2006-08-04 0 9.100 9.100 9.110 9.000 9.890 15,454,900 142,420,430 9.2152 6.656 6.656 6.663 6.582 7.233 21,130,978 6.7399 -8.17%
2006-08-03 0 9.910 9.900 9.910 9.850 10.20 8,743,063 86,990,515 9.9497 7.248 7.241 7.248 7.204 7.460 11,954,103 7.2770 -1.29%
2006-08-02 0 10.04 10.04 10.10 9.980 10.26 5,625,465 56,732,630 10.085 7.343 7.343 7.387 7.299 7.504 7,691,514 7.3760 -2.14%
2006-08-01 0 10.26 10.26 10.28 10.22 10.50 2,473,500 25,474,377 10.299 7.504 7.504 7.519 7.475 7.680 3,381,935 7.5325 -1.91%
2006-07-31 0 10.46 10.46 10.50 10.26 10.52 3,826,500 39,956,194 10.442 7.650 7.650 7.680 7.504 7.694 5,231,848 7.6371 1.95%
2006-07-28 0 10.26 10.24 10.26 10.20 10.62 8,694,000 90,287,579 10.385 7.504 7.489 7.504 7.460 7.767 11,887,021 7.5955 -3.39%
2006-07-27 0 10.62 10.62 10.66 10.60 11.20 4,202,500 45,173,230 10.749 7.767 7.767 7.797 7.753 8.192 5,745,940 7.8618 -3.63%
2006-07-26 0 11.02 11.02 11.04 10.92 11.10 2,016,000 22,117,038 10.971 8.060 8.060 8.075 7.987 8.118 2,756,411 8.0239 2.04%
2006-07-25 0 10.80 10.78 10.80 10.76 10.94 1,122,240 12,108,784 10.790 7.899 7.884 7.899 7.870 8.001 1,534,402 7.8915 1.12%
2006-07-24 0 10.68 10.66 10.68 10.66 10.92 2,259,500 24,385,892 10.793 7.811 7.797 7.811 7.797 7.987 3,089,340 7.8936 -2.91%
2006-07-21 0 11.00 10.95 11.00 10.85 11.05 2,512,000 27,507,575 10.950 8.045 8.009 8.045 7.936 8.082 3,434,575 8.0090 1.38%
2006-07-20 0 10.85 10.85 10.90 10.85 11.20 2,530,500 27,700,425 10.947 7.936 7.936 7.972 7.936 8.192 3,459,870 8.0062 0.93%
2006-07-19 0 10.75 10.65 10.70 10.60 11.15 3,573,300 38,818,500 10.863 7.862 7.789 7.826 7.753 8.155 4,885,656 7.9454 -2.27%
2006-07-18 0 11.00 11.00 11.05 10.95 11.20 1,852,500 20,429,583 11.028 8.045 8.045 8.082 8.009 8.192 2,532,862 8.0658 -0.90%
2006-07-17 0 11.10 11.05 11.10 11.00 11.15 1,804,500 20,001,623 11.084 8.118 8.082 8.118 8.045 8.155 2,467,234 8.1069 -0.45%
2006-07-14 0 11.15 11.10 11.15 10.90 11.50 2,636,500 29,303,100 11.114 8.155 8.118 8.155 7.972 8.411 3,604,800 8.1289 -3.88%
2006-07-13 0 11.60 11.55 11.60 11.40 11.65 2,275,632 26,137,331 11.486 8.484 8.448 8.484 8.338 8.521 3,111,397 8.4005 0.43%
2006-07-12 0 11.55 11.50 11.55 11.20 11.60 2,365,500 27,271,050 11.529 8.448 8.411 8.448 8.192 8.484 3,234,271 8.4319 3.13%
2006-07-11 0 11.20 11.20 11.25 11.15 11.75 1,780,000 20,181,325 11.338 8.192 8.192 8.228 8.155 8.594 2,433,736 8.2923 -3.86%
2006-07-10 0 11.65 11.60 11.75 11.20 11.80 3,738,500 43,264,875 11.573 8.521 8.484 8.594 8.192 8.630 5,111,528 8.4642 2.19%
2006-07-07 0 11.40 11.30 11.40 10.95 11.45 4,078,000 45,980,900 11.275 8.338 8.265 8.338 8.009 8.374 5,575,716 8.2466 4.59%
2006-07-06 0 10.90 10.85 10.90 10.75 11.05 1,718,040 18,743,699 10.910 7.972 7.936 7.972 7.862 8.082 2,349,020 7.9794 -1.36%
2006-07-05 0 11.05 11.05 11.10 11.00 11.25 1,345,000 14,954,420 11.119 8.082 8.082 8.118 8.045 8.228 1,838,974 8.1319 -2.21%
2006-07-04 0 11.30 11.20 11.30 10.80 11.50 3,769,148 41,928,154 11.124 8.265 8.192 8.265 7.899 8.411 5,153,432 8.1360 5.61%
2006-07-03 0 10.70 10.65 10.70 10.40 10.90 2,962,207 31,683,532 10.696 7.826 7.789 7.826 7.606 7.972 4,050,128 7.8228 1.90%
2006-06-30 0 10.50 10.50 10.60 10.30 10.70 7,473,053 78,474,201 10.501 7.680 7.680 7.753 7.533 7.826 10,217,660 7.6803 2.94%
2006-06-29 0 10.20 10.15 10.20 10.05 10.40 4,226,043 43,182,424 10.218 7.460 7.424 7.460 7.350 7.606 5,778,130 7.4734 0.00%
2006-06-28 0 10.20 10.20 10.25 10.15 10.50 1,814,500 18,594,450 10.248 7.460 7.460 7.497 7.424 7.680 2,480,906 7.4950 -2.86%
2006-06-27 0 10.50 10.45 10.50 10.40 10.60 2,251,000 23,588,625 10.479 7.680 7.643 7.680 7.606 7.753 3,077,718 7.6643 0.48%
2006-06-26 0 10.45 10.40 10.50 10.30 10.70 523,500 5,484,150 10.476 7.643 7.606 7.680 7.533 7.826 715,764 7.6619 1.46%
2006-06-23 0 10.30 10.25 10.30 10.20 10.55 1,128,000 11,639,520 10.319 7.533 7.497 7.533 7.460 7.716 1,542,277 7.5470 -1.90%
2006-06-22 0 10.50 10.50 10.55 10.40 10.60 1,973,000 20,711,475 10.497 7.680 7.680 7.716 7.606 7.753 2,697,618 7.6777 2.44%
2006-06-21 0 10.25 10.25 10.30 10.15 10.35 501,000 5,133,900 10.247 7.497 7.497 7.533 7.424 7.570 685,001 7.4947 0.00%
2006-06-20 0 10.25 10.20 10.25 10.20 10.50 1,299,000 13,503,952 10.396 7.497 7.460 7.497 7.460 7.680 1,776,080 7.6032 -2.38%
2006-06-19 0 10.50 10.40 10.60 10.35 10.65 742,906 7,774,916 10.466 7.680 7.606 7.753 7.570 7.789 1,015,751 7.6544 -0.47%
2006-06-16 0 10.55 10.50 10.60 10.30 10.70 5,424,500 56,700,825 10.453 7.716 7.680 7.753 7.533 7.826 7,416,741 7.6450 3.94%
2006-06-15 0 10.15 10.05 10.15 9.950 10.15 5,592,999 56,104,481 10.031 7.424 7.350 7.424 7.277 7.424 7,647,124 7.3367 1.50%
2006-06-14 0 10.00 10.00 10.05 9.950 10.25 5,229,830 52,454,691 10.030 7.314 7.314 7.350 7.277 7.497 7,150,575 7.3357 -2.91%
2006-06-13 0 10.30 10.20 10.30 9.950 10.30 5,757,760 57,974,650 10.069 7.533 7.460 7.533 7.277 7.533 7,872,396 7.3643 1.48%
2006-06-12 0 10.15 10.10 10.15 10.05 10.30 4,977,419 50,593,676 10.165 7.424 7.387 7.424 7.350 7.533 6,805,462 7.4343 -1.46%
2006-06-09 0 10.30 10.30 10.35 10.15 10.70 4,828,500 50,121,400 10.380 7.533 7.533 7.570 7.424 7.826 6,601,850 7.5920 -2.83%
2006-06-08 0 10.60 10.55 10.60 10.50 11.05 7,976,000 86,680,085 10.868 7.753 7.716 7.753 7.680 8.082 10,905,323 7.9484 -3.41%
2006-06-07 0 11.10 11.10 11.15 10.75 11.15 2,495,500 27,367,925 10.967 8.026 8.026 8.062 7.773 8.062 3,451,191 7.9300 3.26%
2006-06-06 0 10.75 10.75 10.85 10.70 10.90 8,017,484 86,374,513 10.773 7.773 7.773 7.845 7.737 7.882 11,087,906 7.7900 -3.59%
2006-06-05 0 11.15 11.10 11.15 10.70 11.20 6,083,189 67,022,998 11.018 8.062 8.026 8.062 7.737 8.099 8,412,842 7.9667 4.21%
2006-06-02 0 10.70 10.65 10.70 10.55 11.15 8,868,125 95,353,194 10.752 7.737 7.701 7.737 7.629 8.062 12,264,313 7.7749 -1.83%
2006-06-01 0 10.90 10.85 10.90 10.80 11.35 6,377,067 70,509,024 11.057 7.882 7.845 7.882 7.809 8.207 8,819,265 7.9949 -3.11%
2006-05-30 0 11.25 11.25 11.30 11.25 11.70 6,865,500 78,126,979 11.380 8.135 8.135 8.171 8.135 8.460 9,494,751 8.2284 -2.17%
2006-05-29 0 11.50 11.50 11.65 11.45 11.80 2,047,000 23,503,637 11.482 8.315 8.315 8.424 8.279 8.532 2,830,931 8.3024 0.88%
2006-05-26 0 11.40 11.40 11.45 11.35 11.65 5,495,000 62,892,350 11.445 8.243 8.243 8.279 8.207 8.424 7,599,397 8.2760 -1.30%
2006-05-25 0 11.55 11.50 11.55 11.50 11.90 6,852,240 79,695,298 11.631 8.352 8.315 8.352 8.315 8.605 9,476,413 8.4099 -0.43%
2006-05-24 0 11.60 11.60 11.65 11.50 11.85 9,119,500 106,286,656 11.655 8.388 8.388 8.424 8.315 8.569 12,611,956 8.4275 3.11%
2006-05-23 0 11.25 11.20 11.25 10.60 11.65 13,012,530 145,661,785 11.194 8.135 8.099 8.135 7.665 8.424 17,995,883 8.0942 7.14%
2006-05-22 0 10.50 10.40 10.50 10.35 12.05 6,024,381 67,773,621 11.250 7.592 7.520 7.592 7.484 8.713 8,331,512 8.1346 -12.86%
2006-05-19 0 12.05 12.00 12.05 11.50 12.20 7,283,500 86,304,105 11.849 8.713 8.677 8.713 8.315 8.822 10,072,831 8.5680 -0.82%
2006-05-18 0 12.15 12.10 12.15 12.05 12.55 8,254,000 101,215,142 12.263 8.785 8.749 8.785 8.713 9.075 11,414,999 8.8669 -4.71%
2006-05-17 0 12.75 12.75 12.80 12.55 13.40 10,895,700 139,777,490 12.829 9.219 9.219 9.255 9.075 9.689 15,068,380 9.2762 -5.56%
2006-05-16 0 13.50 13.45 13.50 13.50 13.85 6,161,500 83,920,800 13.620 9.762 9.725 9.762 9.762 10.01 8,521,143 9.8485 -1.82%
2006-05-15 0 13.75 13.70 13.75 13.60 13.85 3,508,468 48,087,435 13.706 9.942 9.906 9.942 9.834 10.01 4,852,091 9.9107 -0.36%
2006-05-12 0 13.80 13.80 13.85 13.65 13.85 3,132,000 43,061,825 13.749 9.979 9.979 10.01 9.870 10.01 4,331,449 9.9417 -1.08%
2006-05-11 0 13.95 13.90 13.95 13.75 14.00 6,124,500 84,973,600 13.874 10.09 10.05 10.09 9.942 10.12 8,469,974 10.032 -0.36%
2006-05-10 0 14.00 13.90 14.00 13.70 14.00 4,920,000 68,339,596 13.890 10.12 10.05 10.12 9.906 10.12 6,804,191 10.044 1.45%
2006-05-09 0 13.80 13.80 13.90 13.75 13.95 5,261,100 72,768,439 13.831 9.979 9.979 10.05 9.942 10.09 7,275,921 10.001 -0.72%
2006-05-08 0 13.90 13.85 13.90 13.40 13.95 6,667,053 91,417,105 13.712 10.05 10.01 10.05 9.689 10.09 9,220,306 9.9148 2.58%
2006-05-04 0 13.55 13.55 13.60 13.45 13.65 2,520,000 34,045,275 13.510 9.798 9.798 9.834 9.725 9.870 3,485,074 9.7689 -0.37%
2006-05-03 0 13.60 13.60 13.65 13.30 13.65 7,253,500 98,247,686 13.545 9.834 9.834 9.870 9.617 9.870 10,031,342 9.7941 1.49%
2006-05-02 0 13.40 13.20 13.30 13.30 13.60 6,720,500 90,496,220 13.466 9.689 9.545 9.617 9.617 9.834 9,294,221 9.7368 3.08%
2006-04-28 0 13.00 13.00 13.05 12.70 13.10 6,083,000 78,916,375 12.973 9.400 9.400 9.436 9.183 9.472 8,412,581 9.3808 -0.76%
2006-04-27 0 13.10 13.10 13.20 13.10 13.30 4,917,000 64,668,385 13.152 9.472 9.472 9.545 9.472 9.617 6,800,042 9.5100 0.00%
2006-04-26 0 13.10 13.10 13.15 12.80 13.20 7,229,298 94,517,878 13.074 9.472 9.472 9.509 9.255 9.545 9,997,871 9.4538 2.75%
2006-04-25 0 12.75 12.70 12.75 12.40 13.35 6,525,500 83,570,350 12.807 9.219 9.183 9.219 8.966 9.653 9,024,543 9.2603 -4.85%
2006-04-24 0 13.40 13.30 13.45 13.25 13.85 2,673,000 36,046,700 13.485 9.689 9.617 9.725 9.581 10.01 3,696,667 9.7511 -2.55%
2006-04-21 0 13.75 13.75 13.80 13.75 13.95 3,005,500 41,509,954 13.811 9.942 9.942 9.979 9.942 10.09 4,156,503 9.9867 -0.72%
2006-04-20 0 13.85 13.80 13.85 13.65 13.95 3,507,500 48,221,050 13.748 10.01 9.979 10.01 9.870 10.09 4,850,752 9.9409 0.73%
2006-04-19 0 13.75 13.75 13.80 13.55 14.05 4,293,500 58,669,025 13.665 9.942 9.942 9.979 9.798 10.16 5,937,763 9.8807 0.00%
2006-04-18 0 13.75 13.70 13.75 13.30 13.80 8,964,900 121,265,775 13.527 9.942 9.906 9.942 9.617 9.979 12,398,149 9.7810 2.23%
2006-04-13 0 13.45 13.30 13.45 13.25 13.75 7,719,999 103,765,995 13.441 9.725 9.617 9.725 9.581 9.942 10,676,494 9.7191 -3.24%
2006-04-12 0 13.90 13.85 13.90 13.80 14.10 3,878,500 53,949,530 13.910 10.05 10.01 10.05 9.979 10.20 5,363,833 10.058 -1.77%
2006-04-11 0 14.15 14.10 14.15 14.05 14.35 1,399,500 19,959,788 14.262 10.23 10.20 10.23 10.16 10.38 1,935,461 10.313 -1.05%
2006-04-10 0 14.30 14.25 14.30 14.20 14.40 1,872,667 26,766,088 14.293 10.34 10.30 10.34 10.27 10.41 2,589,834 10.335 -0.35%
2006-04-07 0 14.35 14.30 14.35 14.05 14.40 3,005,697 42,912,269 14.277 10.38 10.34 10.38 10.16 10.41 4,156,776 10.323 0.70%
2006-04-06 0 14.25 14.25 14.30 13.95 14.45 3,471,368 48,891,310 14.084 10.30 10.30 10.34 10.09 10.45 4,800,783 10.184 2.15%
2006-04-04 0 13.95 13.75 13.95 13.45 14.05 6,870,000 94,985,663 13.826 10.09 9.942 10.09 9.725 10.16 9,500,975 9.9975 3.72%
2006-04-03 0 13.45 13.35 13.40 13.25 14.05 11,419,500 155,361,526 13.605 9.725 9.653 9.689 9.581 10.16 15,792,777 9.8375 -3.58%
2006-03-31 0 13.95 13.95 14.00 13.95 14.35 5,225,000 73,601,275 14.086 10.09 10.09 10.12 10.09 10.38 7,225,996 10.186 -2.45%
2006-03-30 0 14.30 14.25 14.30 14.25 14.55 1,394,000 20,122,945 14.435 10.34 10.30 10.34 10.30 10.52 1,927,854 10.438 -1.38%
2006-03-29 0 14.50 14.40 14.50 14.25 14.50 1,250,320 17,996,916 14.394 10.48 10.41 10.48 10.30 10.48 1,729,150 10.408 1.75%
2006-03-28 0 14.25 14.25 14.30 14.15 14.70 1,609,000 22,992,325 14.290 10.30 10.30 10.34 10.23 10.63 2,225,192 10.333 -1.38%
2006-03-27 0 14.45 14.35 14.50 14.30 14.70 645,500 9,284,250 14.383 10.45 10.38 10.48 10.34 10.63 892,704 10.400 0.35%
2006-03-24 0 14.40 14.40 14.50 14.40 14.60 969,000 14,041,675 14.491 10.41 10.41 10.48 10.41 10.56 1,340,094 10.478 -0.69%
2006-03-23 0 14.50 14.40 14.45 14.25 14.55 1,206,341 17,410,497 14.432 10.48 10.41 10.45 10.30 10.52 1,668,328 10.436 1.05%
2006-03-22 0 14.35 14.30 14.40 14.20 14.55 4,361,500 62,514,352 14.333 10.38 10.34 10.41 10.27 10.52 6,031,805 10.364 0.00%
2006-03-21 0 14.35 14.30 14.40 14.30 14.60 1,610,000 23,273,500 14.456 10.38 10.34 10.41 10.34 10.56 2,226,575 10.453 -2.38%
2006-03-20 0 14.70 14.70 14.75 14.70 14.95 2,175,468 32,281,598 14.839 10.63 10.63 10.67 10.63 10.81 3,008,598 10.730 -1.01%
2006-03-17 0 14.85 14.70 14.80 14.50 14.90 2,010,000 29,578,275 14.716 10.74 10.63 10.70 10.48 10.77 2,779,761 10.641 0.34%
2006-03-16 0 14.80 14.70 14.85 14.65 14.95 1,853,000 27,382,587 14.777 10.70 10.63 10.74 10.59 10.81 2,562,635 10.685 -0.67%
2006-03-15 0 14.90 14.90 14.95 14.65 15.20 5,841,000 87,123,000 14.916 10.77 10.77 10.81 10.59 10.99 8,077,903 10.785 2.05%
2006-03-14 0 14.60 14.60 14.65 14.45 14.65 2,264,500 33,035,425 14.588 10.56 10.56 10.59 10.45 10.59 3,131,726 10.549 1.04%
2006-03-13 0 14.45 14.40 14.50 14.25 14.50 1,376,000 19,892,175 14.457 10.45 10.41 10.48 10.30 10.48 1,902,961 10.453 0.70%
2006-03-10 0 14.35 14.30 14.35 14.10 14.40 2,427,570 34,485,607 14.206 10.38 10.34 10.38 10.20 10.41 3,357,246 10.272 1.41%
2006-03-09 0 14.15 14.00 14.15 13.90 14.20 3,979,712 55,906,174 14.048 10.23 10.12 10.23 10.05 10.27 5,503,805 10.158 0.35%
2006-03-08 0 14.10 14.10 14.15 13.95 14.15 4,415,700 62,167,782 14.079 10.20 10.20 10.23 10.09 10.23 6,106,762 10.180 0.00%
2006-03-07 0 14.10 14.05 14.20 14.00 14.45 3,081,430 43,491,253 14.114 10.20 10.16 10.27 10.12 10.45 4,261,512 10.206 -1.05%
2006-03-06 0 14.25 14.25 14.30 14.05 14.50 6,035,881 86,752,091 14.373 10.30 10.30 10.34 10.16 10.48 8,347,417 10.393 -2.40%
2006-03-03 0 14.60 14.55 14.60 14.25 14.65 3,505,500 50,949,148 14.534 10.56 10.52 10.56 10.30 10.59 4,847,986 10.509 0.00%
2006-03-02 0 14.60 14.60 14.65 13.95 14.65 8,058,400 114,530,666 14.213 10.56 10.56 10.59 10.09 10.59 11,144,491 10.277 5.42%
2006-03-01 0 13.85 13.85 13.90 13.40 13.90 13,432,294 183,023,391 13.626 10.01 10.01 10.05 9.689 10.05 18,576,402 9.8525 2.97%
2006-02-28 0 13.45 13.45 13.50 13.20 13.60 17,001,641 230,112,813 13.535 9.725 9.725 9.762 9.545 9.834 23,512,687 9.7868 -1.82%
2006-02-27 0 13.70 13.65 13.75 13.70 14.20 7,548,500 104,613,275 13.859 9.906 9.870 9.942 9.906 10.27 10,439,317 10.021 -3.52%
2006-02-24 0 14.20 14.10 14.15 14.05 14.25 3,507,286 49,785,508 14.195 10.27 10.20 10.23 10.16 10.30 4,850,456 10.264 0.35%
2006-02-23 0 14.15 14.15 14.25 14.00 14.55 15,557,500 222,242,202 14.285 10.23 10.23 10.30 10.12 10.52 21,515,489 10.329 -1.39%
2006-02-22 0 14.35 14.30 14.35 14.25 14.60 9,428,950 135,407,598 14.361 10.38 10.34 10.38 10.30 10.56 13,039,915 10.384 0.35%
2006-02-21 0 14.30 14.25 14.30 14.20 14.45 6,075,000 86,814,300 14.290 10.34 10.30 10.34 10.27 10.45 8,401,517 10.333 -0.69%
2006-02-20 0 14.40 14.40 14.45 14.30 14.45 2,723,180 39,175,747 14.386 10.41 10.41 10.45 10.34 10.45 3,766,065 10.402 1.05%
2006-02-17 0 14.25 14.20 14.30 14.05 14.70 6,904,454 99,233,583 14.372 10.30 10.27 10.34 10.16 10.63 9,548,623 10.392 -1.04%
2006-02-16 0 14.40 14.35 14.40 14.35 14.70 3,536,500 51,270,413 14.498 10.41 10.38 10.41 10.38 10.63 4,890,858 10.483 -2.37%
2006-02-15 0 14.75 14.65 14.70 14.55 14.80 10,177,800 149,092,178 14.649 10.67 10.59 10.63 10.52 10.70 14,075,549 10.592 2.79%
2006-02-14 0 14.35 14.30 14.35 14.25 14.40 5,204,000 74,628,619 14.341 10.38 10.34 10.38 10.30 10.41 7,196,954 10.369 -0.35%
2006-02-13 0 14.40 14.30 14.35 14.00 14.65 5,715,305 81,775,785 14.308 10.41 10.34 10.38 10.12 10.59 7,904,071 10.346 -1.37%
2006-02-10 0 14.60 14.50 14.60 14.40 14.80 12,108,500 176,313,768 14.561 10.56 10.48 10.56 10.41 10.70 16,745,641 10.529 -1.35%
2006-02-09 0 14.80 14.75 14.80 14.40 14.80 11,961,500 174,686,869 14.604 10.70 10.67 10.70 10.41 10.70 16,542,345 10.560 2.78%
2006-02-08 0 14.40 14.40 14.45 13.90 14.45 11,417,400 163,026,382 14.279 10.41 10.41 10.45 10.05 10.45 15,789,873 10.325 0.00%
2006-02-07 0 14.40 14.35 14.40 14.20 14.70 7,853,300 113,160,295 14.409 10.41 10.38 10.41 10.27 10.63 10,860,845 10.419 -2.04%
2006-02-06 0 14.70 14.60 14.75 14.40 14.80 10,652,800 155,394,708 14.587 10.63 10.56 10.67 10.41 10.70 14,732,457 10.548 3.89%
2006-02-03 0 14.15 14.20 14.25 13.85 14.45 21,506,245 306,148,405 14.235 10.23 10.27 10.30 10.01 10.45 29,742,400 10.293 1.07%
2006-02-02 0 14.00 13.95 14.00 13.55 14.20 33,534,245 467,811,875 13.950 10.12 10.09 10.12 9.798 10.27 46,376,712 10.087 -1.06%
2006-02-01 0 14.15 14.10 14.15 13.85 14.70 39,350,500 556,721,100 14.148 10.23 10.20 10.23 10.01 10.63 54,420,393 10.230 -5.67%
2006-01-27 0 15.00 14.90 15.00 15.00 15.00 1,785,000 27,080,768 15.171 10.85 10.77 10.85 10.85 10.85 2,468,594 10.970 -3.23%
2006-01-26 0 15.50 15.50 15.55 14.50 16.85 61,131,891 933,968,668 15.278 11.21 11.21 11.24 10.48 12.18 84,543,310 11.047 -9.09%
2006-01-25 0 17.05 17.00 17.05 16.55 17.50 9,679,000 164,663,008 17.012 12.33 12.29 12.33 11.97 12.65 13,385,725 12.301 -1.45%
2006-01-24 0 17.30 17.30 17.35 16.65 17.50 11,270,500 193,497,271 17.168 12.51 12.51 12.55 12.04 12.65 15,586,715 12.414 3.90%
2006-01-23 0 16.65 16.60 16.70 16.55 17.25 8,662,746 146,847,852 16.952 12.04 12.00 12.08 11.97 12.47 11,980,281 12.257 -4.86%
2006-01-20 0 17.50 17.45 17.70 17.35 18.00 5,109,940 90,003,110 17.613 12.65 12.62 12.80 12.55 13.02 7,066,872 12.736 -2.78%
2006-01-19 0 18.00 17.95 18.05 17.60 18.25 8,085,000 144,329,720 17.852 13.02 12.98 13.05 12.73 13.20 11,181,278 12.908 -0.28%
2006-01-18 0 18.05 18.05 18.10 17.85 18.30 14,381,601 260,817,383 18.135 13.05 13.05 13.09 12.91 13.23 19,889,261 13.113 -1.63%
2006-01-17 0 18.35 18.35 18.40 18.25 18.60 4,043,000 74,433,118 18.410 13.27 13.27 13.30 13.20 13.45 5,591,330 13.312 -1.08%
2006-01-16 0 18.55 18.55 18.60 18.50 18.90 1,794,100 33,623,235 18.741 13.41 13.41 13.45 13.38 13.67 2,481,179 13.551 -1.85%
2006-01-13 0 18.90 18.80 18.90 18.60 19.00 7,424,000 140,230,214 18.889 13.67 13.59 13.67 13.45 13.74 10,267,138 13.658 0.80%
2006-01-12 0 18.75 18.75 18.80 18.30 18.80 40,524,600 732,075,597 18.065 13.56 13.56 13.59 13.23 13.59 56,044,133 13.062 0.27%
2006-01-11 0 18.70 18.70 18.75 18.70 19.10 4,053,500 76,828,900 18.954 13.52 13.52 13.56 13.52 13.81 5,605,852 13.705 -1.84%
2006-01-10 0 19.05 19.05 19.10 18.85 19.25 4,004,500 76,354,364 19.067 13.77 13.77 13.81 13.63 13.92 5,538,086 13.787 1.33%
2006-01-09 0 18.80 18.50 18.85 18.50 19.00 1,526,500 28,672,008 18.783 13.59 13.38 13.63 13.38 13.74 2,111,097 13.582 0.53%
2006-01-06 0 18.70 18.65 18.70 18.60 18.80 2,727,456 51,051,154 18.717 13.52 13.49 13.52 13.45 13.59 3,771,978 13.534 -0.53%
2006-01-05 0 18.80 18.75 18.80 18.50 19.00 3,749,615 70,826,807 18.889 13.59 13.56 13.59 13.38 13.74 5,185,589 13.658 -1.57%
2006-01-04 0 19.10 19.10 19.15 18.60 19.20 3,549,500 67,349,977 18.974 13.81 13.81 13.85 13.45 13.88 4,908,837 13.720 2.69%
2006-01-03 0 18.60 18.60 18.65 18.40 18.80 2,627,557 48,855,956 18.594 13.45 13.45 13.49 13.30 13.59 3,633,821 13.445 0.81%
2005-12-30 0 18.45 18.40 18.45 18.45 18.70 1,907,471 35,298,702 18.505 13.34 13.30 13.34 13.34 13.52 2,637,967 13.381 -1.60%
2005-12-29 0 18.75 18.65 18.75 18.50 18.95 1,825,400 34,108,647 18.686 13.56 13.49 13.56 13.38 13.70 2,524,466 13.511 -1.06%
2005-12-28 0 18.95 18.70 18.90 18.75 18.95 3,378,821 63,562,289 18.812 13.70 13.52 13.67 13.56 13.70 4,672,794 13.603 -0.26%
2005-12-23 0 19.00 18.95 19.00 18.20 19.00 3,337,600 62,530,191 18.735 13.74 13.70 13.74 13.16 13.74 4,615,786 13.547 3.83%
2005-12-22 0 18.30 18.15 18.35 18.20 19.00 5,308,840 98,258,408 18.508 13.23 13.12 13.27 13.16 13.74 7,341,944 13.383 -3.17%
2005-12-21 0 18.90 18.85 18.90 18.85 19.00 4,366,296 82,596,232 18.917 13.67 13.63 13.67 13.63 13.74 6,038,438 13.678 -0.26%
2005-12-20 0 18.95 18.85 18.95 18.80 19.40 7,497,000 142,272,667 18.977 13.70 13.63 13.70 13.59 14.03 10,368,094 13.722 -3.81%
2005-12-19 0 19.70 19.65 19.70 19.40 19.75 3,713,500 72,476,176 19.517 14.24 14.21 14.24 14.03 14.28 5,135,643 14.112 0.77%
2005-12-16 0 19.55 19.60 19.70 19.45 19.70 3,698,100 72,548,055 19.618 14.14 14.17 14.24 14.06 14.24 5,114,346 14.185 -1.76%
2005-12-15 0 19.90 19.85 19.90 19.90 20.10 4,640,300 92,677,131 19.972 14.39 14.35 14.39 14.39 14.53 6,417,376 14.442 -1.00%
2005-12-14 0 20.10 20.15 20.30 19.75 20.25 1,935,000 38,810,369 20.057 14.53 14.57 14.68 14.28 14.64 2,676,039 14.503 1.52%
2005-12-13 0 19.80 19.70 19.80 19.30 20.05 1,560,000 31,055,350 19.907 14.32 14.24 14.32 13.96 14.50 2,157,427 14.395 -0.25%
2005-12-12 0 19.85 19.85 19.90 19.80 20.05 2,458,850 49,075,268 19.959 14.35 14.35 14.39 14.32 14.50 3,400,505 14.432 -0.25%
2005-12-09 0 19.90 19.85 19.90 19.75 20.10 2,034,605 40,523,612 19.917 14.39 14.35 14.39 14.28 14.53 2,813,789 14.402 1.02%
2005-12-08 0 19.70 19.70 19.75 19.70 20.20 1,339,804 26,778,235 19.987 14.24 14.24 14.28 14.24 14.61 1,852,903 14.452 -1.75%
2005-12-07 0 20.05 20.00 20.05 19.85 20.30 1,860,112 37,117,220 19.954 14.50 14.46 14.50 14.35 14.68 2,572,471 14.429 0.25%
2005-12-06 0 20.00 20.00 20.15 19.70 20.25 3,158,000 63,203,448 20.014 14.46 14.46 14.57 14.24 14.64 4,367,406 14.472 -1.48%
2005-12-05 0 20.30 20.25 20.30 19.85 20.30 2,108,500 42,406,529 20.112 14.68 14.64 14.68 14.35 14.68 2,915,983 14.543 2.53%
2005-12-02 0 19.80 19.80 19.85 19.75 20.00 616,000 12,266,000 19.912 14.32 14.32 14.35 14.28 14.46 851,907 14.398 -1.00%
2005-12-01 0 20.00 19.80 20.00 19.60 20.00 2,818,333 56,085,288 19.900 14.46 14.32 14.46 14.17 14.46 3,897,658 14.389 1.01%
2005-11-30 0 19.80 19.65 19.75 19.30 19.85 3,930,382 77,555,858 19.732 14.32 14.21 14.28 13.96 14.35 5,435,584 14.268 1.54%
2005-11-29 0 19.50 19.45 19.55 19.15 19.55 1,294,500 24,993,525 19.307 14.10 14.06 14.14 13.85 14.14 1,790,249 13.961 0.78%
2005-11-28 0 19.35 19.30 19.40 19.20 19.70 958,597 18,545,132 19.346 13.99 13.96 14.03 13.88 14.24 1,325,707 13.989 -2.03%
2005-11-25 0 19.75 19.75 19.80 19.45 19.80 3,334,000 65,715,337 19.711 14.28 14.28 14.32 14.06 14.32 4,610,808 14.252 1.54%
2005-11-24 0 19.45 19.40 19.50 19.20 19.50 1,178,000 22,741,083 19.305 14.06 14.03 14.10 13.88 14.10 1,629,134 13.959 0.26%
2005-11-23 0 19.40 19.35 19.40 19.10 19.40 1,508,000 28,996,074 19.228 14.03 13.99 14.03 13.81 14.03 2,085,512 13.904 1.84%
2005-11-22 0 19.05 19.05 19.10 18.85 19.40 1,957,000 37,405,136 19.114 13.77 13.77 13.81 13.63 14.03 2,706,464 13.821 -1.80%
2005-11-21 0 19.40 19.50 19.60 19.25 19.75 2,267,000 44,103,318 19.454 14.03 14.10 14.17 13.92 14.28 3,135,183 14.067 -1.27%
2005-11-18 0 19.65 19.50 19.70 19.35 19.70 4,040,000 78,488,950 19.428 14.21 14.10 14.24 13.99 14.24 5,587,182 14.048 2.08%
2005-11-17 0 19.25 19.20 19.25 19.15 19.75 1,143,500 22,172,700 19.390 13.92 13.88 13.92 13.85 14.28 1,581,421 14.021 -2.04%
2005-11-16 0 19.65 19.65 19.70 19.60 19.75 641,700 12,620,895 19.668 14.21 14.21 14.24 14.17 14.28 887,449 14.222 1.03%
2005-11-15 0 19.45 19.45 19.50 19.45 19.70 1,910,000 37,381,569 19.572 14.06 14.06 14.10 14.06 14.24 2,641,465 14.152 -0.77%
2005-11-14 0 19.60 19.60 19.70 19.35 20.00 1,853,000 36,271,375 19.574 14.17 14.17 14.24 13.99 14.46 2,562,635 14.154 -1.01%
2005-11-11 0 19.80 19.70 19.80 19.45 19.80 3,935,414 77,354,760 19.656 14.32 14.24 14.32 14.06 14.32 5,442,543 14.213 1.80%
2005-11-10 0 19.45 19.40 19.45 19.45 19.75 1,510,500 29,626,786 19.614 14.06 14.03 14.06 14.06 14.28 2,088,970 14.182 -2.02%
2005-11-09 0 19.85 19.70 19.85 19.35 19.85 4,013,680 78,797,615 19.632 14.35 14.24 14.35 13.99 14.35 5,550,782 14.196 1.53%
2005-11-08 0 19.55 19.50 19.55 19.25 19.55 3,118,605 60,659,510 19.451 14.14 14.10 14.14 13.92 14.14 4,312,924 14.065 1.82%
2005-11-07 0 19.20 19.05 19.25 18.95 19.25 2,197,525 41,959,067 19.094 13.88 13.77 13.92 13.70 13.92 3,039,102 13.806 0.79%
2005-11-04 0 19.05 19.00 19.05 18.90 19.10 987,000 18,872,266 19.121 13.77 13.74 13.77 13.67 13.81 1,364,987 13.826 -0.26%
2005-11-03 0 19.10 19.05 19.15 19.00 19.30 2,994,000 57,479,750 19.198 13.81 13.77 13.85 13.74 13.96 4,140,599 13.882 0.00%
2005-11-02 0 19.10 19.05 19.10 19.05 19.15 1,351,000 25,787,113 19.087 13.81 13.77 13.81 13.77 13.85 1,868,387 13.802 -0.26%
2005-11-01 0 19.15 19.10 19.15 19.05 19.20 2,188,500 41,803,740 19.102 13.85 13.81 13.85 13.77 13.88 3,026,620 13.812 0.52%
2005-10-31 0 19.05 19.00 19.05 18.85 19.20 5,404,750 102,807,012 19.022 13.77 13.74 13.77 13.63 13.88 7,474,584 13.754 0.00%
2005-10-28 0 19.05 19.00 19.05 18.80 19.05 4,763,600 90,280,880 18.952 13.77 13.74 13.77 13.59 13.77 6,587,896 13.704 -0.26%
2005-10-27 0 19.10 19.10 19.15 18.80 19.15 2,404,000 45,680,075 19.002 13.81 13.81 13.85 13.59 13.85 3,324,650 13.740 1.06%
2005-10-26 0 18.90 18.85 18.90 18.65 18.90 1,879,400 35,163,050 18.710 13.67 13.63 13.67 13.49 13.67 2,599,146 13.529 1.34%
2005-10-25 0 18.65 18.60 18.65 18.50 18.65 3,167,500 58,796,559 18.562 13.49 13.45 13.49 13.38 13.49 4,380,544 13.422 1.63%
2005-10-24 0 18.35 18.35 18.40 18.25 18.80 4,436,000 81,437,594 18.358 13.27 13.27 13.30 13.20 13.59 6,134,836 13.275 -2.39%
2005-10-21 0 18.80 18.75 18.80 18.60 18.85 1,248,500 23,377,185 18.724 13.59 13.56 13.59 13.45 13.63 1,726,633 13.539 0.80%
2005-10-20 0 18.65 18.60 18.65 18.45 19.10 3,469,525 64,919,574 18.711 13.49 13.45 13.49 13.34 13.81 4,798,234 13.530 -1.32%
2005-10-19 0 18.90 18.85 18.90 18.85 19.30 2,215,000 41,945,525 18.937 13.67 13.63 13.67 13.63 13.96 3,063,269 13.693 -1.31%
2005-10-18 0 19.15 19.10 19.15 18.45 19.40 9,251,213 173,699,558 18.776 13.85 13.81 13.85 13.34 14.03 12,794,111 13.577 3.79%
2005-10-17 0 18.45 18.40 18.50 18.20 19.00 6,857,180 126,815,132 18.494 13.34 13.30 13.38 13.16 13.74 9,483,245 13.373 -1.86%
2005-10-14 0 18.80 18.65 18.80 18.60 19.10 3,947,500 74,893,181 18.972 13.59 13.49 13.59 13.45 13.81 5,459,257 13.719 -1.57%
2005-10-13 0 19.10 19.05 19.10 19.05 19.40 4,913,200 94,288,581 19.191 13.81 13.77 13.81 13.77 14.03 6,794,787 13.877 -0.78%
2005-10-12 0 19.25 19.20 19.25 19.20 19.50 5,751,384 110,934,194 19.288 13.92 13.88 13.92 13.88 14.10 7,953,967 13.947 -0.26%
2005-10-10 0 19.30 19.25 19.30 19.20 19.30 2,987,700 57,540,466 19.259 13.96 13.92 13.96 13.88 13.96 4,131,887 13.926 0.52%
2005-10-07 0 19.20 19.15 19.20 19.15 19.60 3,924,500 75,426,926 19.219 13.88 13.85 13.88 13.85 14.17 5,427,449 13.897 -0.78%
2005-10-06 0 19.35 19.30 19.35 19.20 19.80 3,458,000 67,071,365 19.396 13.99 13.96 13.99 13.88 14.32 4,782,295 14.025 -2.03%
2005-10-05 0 19.75 19.70 19.75 19.70 20.00 3,141,500 62,493,593 19.893 14.28 14.24 14.28 14.24 14.46 4,344,587 14.384 -0.75%
2005-10-04 0 19.90 19.95 20.00 19.85 20.00 1,996,500 39,788,333 19.929 14.39 14.43 14.46 14.35 14.46 2,761,091 14.410 -0.50%
2005-10-03 0 20.00 19.95 20.00 19.85 20.05 1,495,434 29,829,440 19.947 14.46 14.43 14.46 14.35 14.50 2,068,134 14.423 0.76%
2005-09-30 0 19.85 19.70 19.80 19.75 20.00 3,630,300 72,148,607 19.874 14.35 14.24 14.32 14.28 14.46 5,020,580 14.371 0.25%
2005-09-29 0 19.80 19.70 19.75 19.40 19.80 3,011,216 59,087,980 19.623 14.32 14.24 14.28 14.03 14.32 4,164,409 14.189 1.54%
2005-09-28 0 19.50 19.45 19.50 19.45 19.60 5,375,500 104,380,281 19.418 14.10 14.06 14.10 14.06 14.17 7,434,132 14.041 0.00%
2005-09-27 0 19.50 19.50 19.55 18.95 19.55 5,952,100 114,104,324 19.170 14.10 14.10 14.14 13.70 14.14 8,231,550 13.862 1.56%
2005-09-26 0 19.20 19.10 19.20 19.15 19.40 4,075,500 78,254,987 19.201 13.88 13.81 13.88 13.85 14.03 5,636,277 13.884 0.26%
2005-09-23 0 19.15 19.10 19.15 18.90 19.30 3,027,960 57,683,311 19.050 13.85 13.81 13.85 13.67 13.96 4,187,565 13.775 -1.03%
2005-09-22 0 19.35 19.30 19.35 19.30 19.45 4,554,500 88,257,146 19.378 13.99 13.96 13.99 13.96 14.06 6,298,717 14.012 -0.51%
2005-09-21 0 19.45 19.40 19.45 19.20 19.45 2,447,600 47,504,645 19.409 14.06 14.03 14.06 13.88 14.06 3,384,947 14.034 0.00%
2005-09-20 0 19.45 19.40 19.45 19.30 19.50 2,039,500 39,595,321 19.414 14.06 14.03 14.06 13.96 14.10 2,820,559 14.038 0.78%
2005-09-16 0 19.30 19.30 19.35 19.20 19.40 1,420,000 27,422,550 19.312 13.96 13.96 13.99 13.88 14.03 1,963,811 13.964 0.00%
2005-09-15 0 19.30 19.35 19.40 19.15 19.35 3,759,000 72,346,678 19.246 13.96 13.99 14.03 13.85 13.99 5,198,568 13.917 -0.52%
2005-09-14 0 19.40 19.30 19.40 18.90 19.40 2,578,500 49,465,563 19.184 14.03 13.96 14.03 13.67 14.03 3,565,977 13.872 0.78%
2005-09-13 0 19.25 19.20 19.25 18.90 19.45 5,413,433 104,202,738 19.249 13.92 13.88 13.92 13.67 14.06 7,486,592 13.919 -1.03%
2005-09-12 0 19.45 19.40 19.45 19.40 19.50 4,675,500 90,899,000 19.442 14.06 14.03 14.06 14.03 14.10 6,466,056 14.058 0.26%
2005-09-09 0 19.40 19.35 19.40 19.30 19.55 102,243,150 1,969,029,138 19.258 14.03 13.99 14.03 13.96 14.14 141,398,772 13.925 -3.96%
2005-09-08 0 20.20 20.10 20.25 19.85 20.30 3,174,000 63,689,225 20.066 14.61 14.53 14.64 14.35 14.68 4,389,533 14.509 1.30%
2005-09-07 0 20.00 20.00 20.05 20.00 20.10 2,657,850 53,297,302 20.053 14.42 14.42 14.45 14.42 14.49 3,686,776 14.456 -0.50%
2005-09-06 0 20.10 20.05 20.10 19.95 20.10 1,996,200 39,983,511 20.030 14.49 14.45 14.49 14.38 14.49 2,768,983 14.440 0.25%
2005-09-05 0 20.05 20.00 20.05 19.85 20.10 2,573,500 51,488,840 20.007 14.45 14.42 14.45 14.31 14.49 3,569,772 14.424 0.50%
2005-09-02 0 19.95 19.90 20.00 19.65 20.05 6,959,500 138,980,173 19.970 14.38 14.35 14.42 14.17 14.45 9,653,711 14.397 1.01%
2005-09-01 0 19.75 19.70 19.75 19.70 19.90 4,036,055 79,409,667 19.675 14.24 14.20 14.24 14.20 14.35 5,598,521 14.184 0.77%
2005-08-31 0 19.60 19.60 19.65 19.25 19.70 3,596,211 70,311,753 19.552 14.13 14.13 14.17 13.88 14.20 4,988,402 14.095 1.82%
2005-08-30 0 19.25 19.25 19.30 19.05 19.35 2,733,500 52,397,090 19.168 13.88 13.88 13.91 13.73 13.95 3,791,712 13.819 1.05%
2005-08-29 0 19.05 19.00 19.15 19.00 19.35 1,509,500 28,840,614 19.106 13.73 13.70 13.81 13.70 13.95 2,093,868 13.774 -1.04%
2005-08-26 0 19.25 19.25 19.30 19.00 19.30 1,402,500 26,932,003 19.203 13.88 13.88 13.91 13.70 13.91 1,945,446 13.844 1.58%
2005-08-25 0 18.95 18.85 18.90 18.85 19.25 1,674,200 32,082,365 19.163 13.66 13.59 13.63 13.59 13.88 2,322,328 13.815 0.53%
2005-08-24 0 18.85 18.85 18.90 18.75 18.95 2,374,508 45,066,813 18.979 13.59 13.59 13.63 13.52 13.66 3,293,744 13.683 -1.31%
2005-08-23 0 19.10 19.05 19.10 18.95 19.15 1,940,000 37,006,105 19.075 13.77 13.73 13.77 13.66 13.81 2,691,027 13.752 0.00%
2005-08-22 0 19.10 19.05 19.15 18.85 19.15 2,969,000 56,182,430 18.923 13.77 13.73 13.81 13.59 13.81 4,118,380 13.642 0.79%
2005-08-19 0 18.95 18.90 18.95 18.70 19.05 4,708,100 88,973,937 18.898 13.66 13.63 13.66 13.48 13.73 6,530,733 13.624 1.34%
2005-08-18 0 18.70 18.70 18.80 18.70 19.10 5,030,300 94,769,580 18.840 13.48 13.48 13.55 13.48 13.77 6,977,665 13.582 0.00%
2005-08-17 0 18.70 18.70 18.75 18.65 19.00 3,084,600 58,226,915 18.877 13.48 13.48 13.52 13.45 13.70 4,278,732 13.608 -1.84%
2005-08-16 0 19.05 19.00 19.05 19.00 19.30 3,121,000 59,515,215 19.069 13.73 13.70 13.73 13.70 13.91 4,329,224 13.747 -0.78%
2005-08-15 0 19.20 19.20 19.25 19.05 19.35 2,653,500 50,907,430 19.185 13.84 13.84 13.88 13.73 13.95 3,680,742 13.831 -1.29%
2005-08-12 0 19.45 19.45 19.50 19.40 19.80 1,261,000 24,620,385 19.524 14.02 14.02 14.06 13.99 14.27 1,749,167 14.075 -1.77%
2005-08-11 0 19.80 19.75 19.80 19.40 19.80 4,349,000 84,910,684 19.524 14.27 14.24 14.27 13.99 14.27 6,032,616 14.075 2.33%
2005-08-10 0 19.35 19.25 19.35 19.20 19.40 2,618,248 50,559,061 19.310 13.95 13.88 13.95 13.84 13.99 3,631,843 13.921 0.52%
2005-08-09 0 19.25 19.25 19.30 19.20 19.45 3,466,000 66,942,174 19.314 13.88 13.88 13.91 13.84 14.02 4,807,783 13.924 0.26%
2005-08-08 0 19.20 19.20 19.30 19.15 19.55 2,470,700 47,889,406 19.383 13.84 13.84 13.91 13.81 14.09 3,427,175 13.973 -0.78%
2005-08-05 0 19.35 19.25 19.35 19.25 19.80 1,847,500 36,124,575 19.553 13.95 13.88 13.95 13.88 14.27 2,562,717 14.096 -3.01%
2005-08-04 0 19.95 19.90 19.95 19.60 19.95 2,123,500 42,021,743 19.789 14.38 14.35 14.38 14.13 14.38 2,945,564 14.266 0.76%
2005-08-03 0 19.80 19.80 19.85 19.50 19.95 2,886,500 57,084,875 19.777 14.27 14.27 14.31 14.06 14.38 4,003,942 14.257 1.80%
2005-08-02 0 19.45 19.35 19.40 19.25 19.60 2,608,100 50,753,105 19.460 14.02 13.95 13.99 13.88 14.13 3,617,766 14.029 -0.51%
2005-08-01 0 19.55 19.55 19.60 19.25 19.70 2,754,700 53,819,821 19.537 14.09 14.09 14.13 13.88 14.20 3,821,119 14.085 1.30%
2005-07-29 0 19.30 19.20 19.25 19.15 19.60 1,818,000 35,267,423 19.399 13.91 13.84 13.88 13.81 14.13 2,521,797 13.985 0.26%
2005-07-28 0 19.25 19.20 19.45 19.10 19.55 2,189,000 42,474,795 19.404 13.88 13.84 14.02 13.77 14.09 3,036,421 13.988 0.79%
2005-07-27 0 19.10 19.10 19.25 18.90 19.40 3,684,600 70,574,440 19.154 13.77 13.77 13.88 13.63 13.99 5,111,009 13.808 0.79%
2005-07-26 0 18.95 18.75 18.95 18.50 18.95 6,950,050 129,646,509 18.654 13.66 13.52 13.66 13.34 13.66 9,640,603 13.448 2.16%
2005-07-25 0 18.55 18.50 18.55 18.50 18.75 4,929,500 92,328,811 18.730 13.37 13.34 13.37 13.34 13.52 6,837,843 13.503 -0.80%
2005-07-22 0 18.70 18.65 18.70 18.15 19.45 16,465,295 308,102,389 18.712 13.48 13.45 13.48 13.08 14.02 22,839,457 13.490 -4.59%
2005-07-21 0 19.60 19.50 19.60 19.45 19.60 6,632,825 129,348,911 19.501 14.13 14.06 14.13 14.02 14.13 9,200,571 14.059 0.77%
2005-07-20 0 19.45 19.60 19.70 19.30 19.65 5,663,000 109,763,268 19.383 14.02 14.13 14.20 13.91 14.17 7,855,301 13.973 0.78%
2005-07-19 0 19.30 19.25 19.35 19.20 19.35 5,409,500 104,110,222 19.246 13.91 13.88 13.95 13.84 13.95 7,503,664 13.875 0.26%
2005-07-18 0 19.25 19.20 19.25 18.85 19.30 3,052,500 58,420,785 19.139 13.88 13.84 13.88 13.59 13.91 4,234,205 13.797 1.58%
2005-07-15 0 18.95 18.95 19.00 18.85 19.65 3,401,655 64,737,031 19.031 13.66 13.66 13.70 13.59 14.17 4,718,528 13.720 -2.32%
2005-07-14 0 19.40 19.30 19.35 19.35 20.20 4,499,500 87,979,900 19.553 13.99 13.91 13.95 13.95 14.56 6,241,378 14.096 -1.27%
2005-07-13 0 19.65 19.60 19.70 19.45 20.00 4,836,900 95,157,352 19.673 14.17 14.13 14.20 14.02 14.42 6,709,395 14.183 -0.51%
2005-07-12 0 19.75 19.70 19.80 19.70 19.90 1,630,500 32,269,473 19.791 14.24 14.20 14.27 14.20 14.35 2,261,711 14.268 -0.75%
2005-07-11 0 19.90 19.85 19.90 19.80 19.95 2,405,000 47,754,475 19.856 14.35 14.31 14.35 14.27 14.38 3,336,041 14.315 -0.25%
2005-07-08 0 19.95 19.95 20.00 19.90 20.00 1,684,755 33,637,818 19.966 14.38 14.38 14.42 14.35 14.42 2,336,969 14.394 -0.25%
2005-07-07 0 20.00 19.95 20.00 19.80 20.10 4,628,748 92,213,569 19.922 14.42 14.38 14.42 14.27 14.49 6,420,662 14.362 1.52%
2005-07-06 0 19.70 19.70 19.75 19.55 19.80 2,849,500 56,134,618 19.700 14.20 14.20 14.24 14.09 14.27 3,952,619 14.202 0.77%
2005-07-05 0 19.55 19.50 19.60 19.40 19.70 2,973,544 58,301,937 19.607 14.09 14.06 14.13 13.99 14.20 4,124,683 14.135 -0.26%
2005-07-04 0 19.60 19.60 19.65 19.50 19.70 4,113,000 80,634,634 19.605 14.13 14.13 14.17 14.06 14.20 5,705,254 14.133 -0.25%
2005-06-30 0 19.65 19.55 19.60 19.10 19.65 3,767,000 73,495,897 19.510 14.17 14.09 14.13 13.77 14.17 5,225,308 14.065 0.00%
2005-06-29 0 19.65 19.55 19.65 19.20 19.70 2,474,030 48,179,440 19.474 14.17 14.09 14.17 13.84 14.20 3,431,794 14.039 1.81%
2005-06-28 0 19.30 19.25 19.30 19.15 19.40 2,686,000 51,620,068 19.218 13.91 13.88 13.91 13.81 13.99 3,725,823 13.855 0.52%
2005-06-27 0 19.20 19.20 19.30 18.70 19.30 2,893,000 55,229,850 19.091 13.84 13.84 13.91 13.48 13.91 4,012,959 13.763 2.67%
2005-06-24 0 18.70 18.55 18.65 18.60 19.20 1,442,645 27,192,705 18.849 13.48 13.37 13.45 13.41 13.84 2,001,132 13.589 -1.58%
2005-06-23 0 19.00 18.85 19.00 18.30 19.05 4,610,255 86,358,031 18.732 13.70 13.59 13.70 13.19 13.73 6,395,010 13.504 4.11%
2005-06-22 0 18.25 18.15 18.25 17.95 18.30 4,662,000 84,686,065 18.165 13.16 13.08 13.16 12.94 13.19 6,466,787 13.096 1.96%
2005-06-21 0 17.90 17.90 17.95 17.90 18.00 823,500 14,793,900 17.965 12.90 12.90 12.94 12.90 12.98 1,142,299 12.951 -0.56%
2005-06-20 0 18.00 17.95 18.00 17.80 18.05 1,248,500 22,456,400 17.987 12.98 12.94 12.98 12.83 13.01 1,731,828 12.967 0.28%
2005-06-17 0 17.95 17.85 17.95 17.85 18.00 1,218,500 21,839,038 17.923 12.94 12.87 12.94 12.87 12.98 1,690,214 12.921 0.28%
2005-06-16 0 17.90 17.85 17.90 17.85 17.90 1,215,500 21,742,875 17.888 12.90 12.87 12.90 12.87 12.90 1,686,053 12.896 0.56%
2005-06-15 0 17.80 17.80 17.85 17.55 17.85 1,918,000 34,137,775 17.799 12.83 12.83 12.87 12.65 12.87 2,660,510 12.831 -0.28%
2005-06-14 0 17.85 17.80 17.85 17.70 17.85 1,690,800 30,126,726 17.818 12.87 12.83 12.87 12.76 12.87 2,345,355 12.845 0.00%
2005-06-13 0 17.85 17.80 17.85 17.80 17.85 2,588,590 46,077,105 17.800 12.87 12.83 12.87 12.83 12.87 3,590,703 12.832 0.28%
2005-06-10 0 17.80 17.75 17.80 17.40 17.85 3,686,650 65,346,949 17.725 12.83 12.80 12.83 12.54 12.87 5,113,852 12.778 1.14%
2005-06-09 0 17.60 17.55 17.60 17.30 17.60 1,422,500 24,911,849 17.513 12.69 12.65 12.69 12.47 12.69 1,973,188 12.625 1.88%
2005-06-08 0 17.40 17.30 17.55 17.25 17.60 3,052,223 53,456,011 17.514 12.45 12.38 12.56 12.35 12.60 4,264,457 12.535 -0.29%
2005-06-07 0 17.45 17.40 17.45 17.25 17.50 4,227,494 72,891,803 17.242 12.49 12.45 12.49 12.35 12.53 5,906,503 12.341 1.16%
2005-06-06 0 17.25 17.10 17.25 17.10 17.35 584,500 10,054,825 17.202 12.35 12.24 12.35 12.24 12.42 816,642 12.312 -1.15%
2005-06-03 0 17.45 17.45 17.50 17.30 17.50 2,744,500 47,872,170 17.443 12.49 12.49 12.53 12.38 12.53 3,834,517 12.485 0.29%
2005-06-02 0 17.40 17.35 17.45 17.35 17.50 3,172,000 55,287,814 17.430 12.45 12.42 12.49 12.42 12.53 4,431,805 12.475 0.00%
2005-06-01 0 17.40 17.35 17.40 17.35 17.45 1,496,231 25,905,041 17.314 12.45 12.42 12.45 12.42 12.49 2,090,480 12.392 0.00%
2005-05-31 0 17.40 17.40 17.45 17.05 17.45 4,507,697 77,737,703 17.246 12.45 12.45 12.49 12.20 12.49 6,297,993 12.343 0.58%
2005-05-30 0 17.30 17.25 17.35 17.30 17.50 1,220,700 21,284,478 17.436 12.38 12.35 12.42 12.38 12.53 1,705,518 12.480 -1.14%
2005-05-27 0 17.50 17.45 17.50 17.30 17.55 1,023,500 17,860,600 17.451 12.53 12.49 12.53 12.38 12.56 1,429,998 12.490 0.00%
2005-05-26 0 17.50 17.40 17.50 17.20 17.50 1,421,705 24,696,601 17.371 12.53 12.45 12.53 12.31 12.53 1,986,355 12.433 0.57%
2005-05-25 0 17.40 17.30 17.45 17.15 17.40 1,150,990 19,780,146 17.185 12.45 12.38 12.49 12.27 12.45 1,608,122 12.300 1.46%
2005-05-24 0 17.15 17.10 17.15 17.10 17.20 2,343,233 40,236,724 17.171 12.27 12.24 12.27 12.24 12.31 3,273,881 12.290 -0.29%
2005-05-23 0 17.20 17.20 17.40 17.15 17.75 1,934,000 33,429,100 17.285 12.31 12.31 12.45 12.27 12.70 2,702,116 12.371 -1.99%
2005-05-20 0 17.55 17.50 17.70 17.50 17.80 1,647,750 29,144,450 17.687 12.56 12.53 12.67 12.53 12.74 2,302,177 12.660 -0.85%
2005-05-19 0 17.70 17.60 17.70 17.50 17.75 2,956,500 52,073,150 17.613 12.67 12.60 12.67 12.53 12.70 4,130,716 12.606 0.85%
2005-05-18 0 17.55 17.50 17.55 17.05 17.60 4,256,000 73,780,121 17.336 12.56 12.53 12.56 12.20 12.60 5,946,331 12.408 2.93%
2005-05-17 0 17.05 17.00 17.05 17.00 17.30 2,578,000 44,116,985 17.113 12.20 12.17 12.20 12.17 12.38 3,601,889 12.248 -1.16%
2005-05-13 0 17.25 17.25 17.30 17.15 17.35 1,999,500 34,544,071 17.276 12.35 12.35 12.38 12.27 12.42 2,793,630 12.365 0.29%
2005-05-12 0 17.20 17.10 17.20 17.05 17.25 738,500 12,654,075 17.135 12.31 12.24 12.31 12.20 12.35 1,031,806 12.264 0.00%
2005-05-11 0 17.20 17.20 17.25 17.15 17.30 726,000 12,513,475 17.236 12.31 12.31 12.35 12.27 12.38 1,014,341 12.337 0.00%
2005-05-10 0 17.20 17.20 17.25 17.15 17.35 1,446,200 24,925,280 17.235 12.31 12.31 12.35 12.27 12.42 2,020,579 12.336 -0.29%
2005-05-09 0 17.25 17.20 17.25 17.00 17.30 1,718,000 29,427,188 17.129 12.35 12.31 12.35 12.17 12.38 2,400,328 12.260 0.29%
2005-05-06 0 17.20 17.15 17.20 17.10 17.20 1,964,000 33,720,150 17.169 12.31 12.27 12.31 12.24 12.31 2,744,031 12.289 0.88%
2005-05-05 0 17.05 17.05 17.10 17.05 17.30 2,757,175 47,299,925 17.155 12.20 12.20 12.24 12.20 12.38 3,852,226 12.279 0.89%
2005-05-04 0 16.90 16.85 17.00 16.85 17.30 4,567,800 77,660,818 17.002 12.10 12.06 12.17 12.06 12.38 6,381,967 12.169 -2.03%
2005-05-03 0 17.25 17.25 17.30 17.25 17.60 1,505,500 26,229,875 17.423 12.35 12.35 12.38 12.35 12.60 2,103,431 12.470 -0.58%
2005-04-29 0 17.35 17.45 17.50 17.25 17.50 568,500 9,884,033 17.386 12.42 12.49 12.53 12.35 12.53 794,288 12.444 -1.14%
2005-04-28 0 17.55 17.55 17.60 17.25 17.60 2,067,000 35,791,305 17.316 12.56 12.56 12.60 12.35 12.60 2,887,938 12.393 0.29%
2005-04-27 0 17.50 17.50 17.55 17.45 17.75 1,302,200 22,901,310 17.587 12.53 12.53 12.56 12.49 12.70 1,819,387 12.587 -1.69%
2005-04-26 0 17.80 17.75 17.80 17.75 17.95 2,239,500 39,965,450 17.846 12.74 12.70 12.74 12.70 12.85 3,128,949 12.773 0.00%
2005-04-25 0 17.80 17.60 17.80 17.60 17.90 1,995,500 35,460,569 17.770 12.74 12.60 12.74 12.60 12.81 2,788,041 12.719 1.14%
2005-04-22 0 17.60 17.60 17.65 17.50 17.70 1,182,500 20,813,850 17.602 12.60 12.60 12.63 12.53 12.67 1,652,147 12.598 -0.85%
2005-04-21 0 17.75 17.75 17.80 17.40 17.85 2,476,500 43,508,000 17.568 12.70 12.70 12.74 12.45 12.78 3,460,077 12.574 2.31%
2005-04-20 0 17.35 17.35 17.40 17.00 17.40 994,900 17,097,330 17.185 12.42 12.42 12.45 12.17 12.45 1,390,039 12.300 0.87%
2005-04-19 0 17.20 17.10 17.20 17.05 17.50 2,559,500 44,161,425 17.254 12.31 12.24 12.31 12.20 12.53 3,576,042 12.349 0.88%
2005-04-18 0 17.05 17.05 17.10 16.85 17.35 2,902,000 49,631,371 17.102 12.20 12.20 12.24 12.06 12.42 4,054,571 12.241 -2.57%
2005-04-15 0 17.50 17.50 17.55 17.35 17.90 3,348,000 59,003,942 17.624 12.53 12.53 12.56 12.42 12.81 4,677,706 12.614 -2.78%
2005-04-14 0 18.00 18.00 18.05 17.95 18.20 3,543,700 63,817,430 18.009 12.88 12.88 12.92 12.85 13.03 4,951,131 12.889 -0.83%
2005-04-13 0 18.15 18.10 18.15 17.45 18.20 5,967,368 106,758,412 17.890 12.99 12.95 12.99 12.49 13.03 8,337,393 12.805 4.91%
2005-04-12 0 17.30 17.25 17.30 17.25 17.35 1,331,000 23,016,975 17.293 12.38 12.35 12.38 12.35 12.42 1,859,626 12.377 0.58%
2005-04-11 0 17.20 17.20 17.25 17.20 17.50 2,662,000 46,071,775 17.307 12.31 12.31 12.35 12.31 12.53 3,719,251 12.387 -1.71%
2005-04-08 0 17.50 17.50 17.55 17.05 17.75 11,131,500 194,343,351 17.459 12.53 12.53 12.56 12.20 12.70 15,552,533 12.496 3.86%
2005-04-07 0 16.85 16.85 16.90 16.80 17.20 3,744,500 63,527,246 16.965 12.06 12.06 12.10 12.02 12.31 5,231,681 12.143 -2.03%
2005-04-06 0 17.20 17.15 17.20 17.20 17.50 3,369,700 58,308,053 17.304 12.31 12.27 12.31 12.31 12.53 4,708,024 12.385 0.00%
2005-04-04 0 17.20 17.15 17.20 17.00 17.35 1,679,000 28,940,590 17.237 12.31 12.27 12.31 12.17 12.42 2,345,839 12.337 0.88%
2005-04-01 0 17.05 17.05 17.15 17.05 17.25 1,539,925 26,463,494 17.185 12.20 12.20 12.27 12.20 12.35 2,151,528 12.300 -1.16%
2005-03-31 0 17.25 17.20 17.25 17.15 17.55 3,618,127 62,601,484 17.302 12.35 12.31 12.35 12.27 12.56 5,055,118 12.384 -0.58%
2005-03-30 0 17.35 17.30 17.35 16.95 17.40 5,011,827 86,004,934 17.160 12.42 12.38 12.42 12.13 12.45 7,002,345 12.282 0.29%
2005-03-29 0 17.30 17.30 17.40 17.25 17.75 3,092,441 53,903,617 17.431 12.38 12.38 12.45 12.35 12.70 4,320,648 12.476 -1.98%
2005-03-24 0 17.65 17.60 17.70 17.55 17.85 1,982,500 35,117,525 17.714 12.63 12.60 12.67 12.56 12.78 2,769,878 12.678 -0.28%
2005-03-23 0 17.70 17.70 17.90 17.50 18.05 6,285,776 112,005,861 17.819 12.67 12.67 12.81 12.53 12.92 8,782,261 12.754 -0.84%
2005-03-22 0 17.85 17.75 17.90 17.50 17.90 1,190,500 21,071,725 17.700 12.78 12.70 12.81 12.53 12.81 1,663,324 12.668 0.85%
2005-03-21 0 17.70 17.60 17.70 17.45 17.80 1,354,500 23,975,050 17.700 12.67 12.60 12.67 12.49 12.74 1,892,459 12.669 -0.56%
2005-03-18 0 17.80 17.85 17.90 17.65 18.00 1,606,000 28,609,925 17.814 12.74 12.78 12.81 12.63 12.88 2,243,846 12.750 -0.56%
2005-03-17 0 17.90 17.85 17.90 17.50 17.90 1,893,250 33,636,576 17.767 12.81 12.78 12.81 12.53 12.81 2,645,181 12.716 0.85%
2005-03-16 0 17.75 17.70 17.75 17.45 17.90 1,967,506 34,799,032 17.687 12.70 12.67 12.70 12.49 12.81 2,748,929 12.659 2.01%
2005-03-15 0 17.40 17.40 17.50 17.40 17.90 2,932,000 51,473,400 17.556 12.45 12.45 12.53 12.45 12.81 4,096,485 12.565 -2.79%
2005-03-14 0 17.90 17.85 17.90 17.75 17.95 1,183,000 21,134,325 17.865 12.81 12.78 12.81 12.70 12.85 1,652,845 12.787 -0.28%
2005-03-11 0 17.95 17.90 18.00 17.80 18.00 641,650 11,474,968 17.884 12.85 12.81 12.88 12.74 12.88 896,490 12.800 -0.28%
2005-03-10 0 18.00 17.95 18.00 17.95 18.10 620,500 11,171,800 18.005 12.88 12.85 12.88 12.85 12.95 866,940 12.886 -0.28%
2005-03-09 0 18.05 18.05 18.10 18.05 18.15 1,046,000 18,900,907 18.070 12.92 12.92 12.95 12.92 12.99 1,461,434 12.933 -0.28%
2005-03-08 0 18.10 18.05 18.10 18.05 18.15 1,121,300 20,299,220 18.103 12.95 12.92 12.95 12.92 12.99 1,566,640 12.957 0.28%
2005-03-07 0 18.05 18.05 18.10 18.00 18.50 2,186,000 39,809,555 18.211 12.92 12.92 12.95 12.88 13.24 3,054,201 13.034 -0.82%
2005-03-04 0 18.20 18.15 18.35 18.15 18.40 2,118,300 38,852,484 18.341 13.03 12.99 13.13 12.99 13.17 2,959,613 13.128 -1.09%
2005-03-03 0 18.40 18.35 18.40 18.35 18.70 3,065,452 56,575,786 18.456 13.17 13.13 13.17 13.13 13.38 4,282,940 13.210 -1.34%
2005-03-02 0 18.65 18.50 18.65 18.25 18.65 2,827,750 52,125,831 18.434 13.35 13.24 13.35 13.06 13.35 3,950,831 13.194 1.36%
2005-03-01 0 18.40 18.35 18.45 18.10 18.50 1,573,000 28,878,389 18.359 13.17 13.13 13.21 12.95 13.24 2,197,739 13.140 0.55%
2005-02-28 0 18.30 18.10 18.20 17.75 18.45 3,251,500 59,267,923 18.228 13.10 12.95 13.03 12.70 13.21 4,542,879 13.046 3.10%
2005-02-25 0 17.75 17.75 17.80 17.30 17.85 1,978,608 34,981,023 17.680 12.70 12.70 12.74 12.38 12.78 2,764,440 12.654 2.01%
2005-02-24 0 17.40 17.35 17.40 17.10 17.60 2,168,500 37,749,382 17.408 12.45 12.42 12.45 12.24 12.60 3,029,751 12.460 -0.85%
2005-02-23 0 17.55 17.55 17.60 17.35 17.80 1,457,000 25,496,075 17.499 12.56 12.56 12.60 12.42 12.74 2,035,668 12.525 -1.96%
2005-02-22 0 17.90 17.90 17.95 17.55 17.95 1,628,800 28,938,299 17.767 12.81 12.81 12.85 12.56 12.85 2,275,701 12.716 1.70%
2005-02-21 0 17.60 17.60 17.70 17.50 17.70 4,349,500 76,874,749 17.674 12.60 12.60 12.67 12.53 12.67 6,076,966 12.650 -0.56%
2005-02-18 0 17.70 17.65 17.70 17.50 17.80 920,000 16,262,566 17.677 12.67 12.63 12.67 12.53 12.74 1,285,391 12.652 0.28%
2005-02-17 0 17.65 17.65 17.70 17.30 17.70 716,377 12,551,709 17.521 12.63 12.63 12.67 12.38 12.67 1,000,896 12.540 -0.56%
2005-02-16 0 17.75 17.75 17.80 17.40 17.80 2,591,300 45,755,563 17.657 12.70 12.70 12.74 12.45 12.74 3,620,472 12.638 2.01%
2005-02-15 0 17.40 17.35 17.45 17.15 17.45 2,622,500 45,187,758 17.231 12.45 12.42 12.49 12.27 12.49 3,664,063 12.333 1.75%
2005-02-14 0 17.10 17.05 17.10 17.00 17.65 2,207,720 37,993,627 17.209 12.24 12.20 12.24 12.17 12.63 3,084,547 12.317 -1.72%
2005-02-08 0 17.40 17.35 17.40 17.30 17.75 1,831,000 32,161,763 17.565 12.45 12.42 12.45 12.38 12.70 2,558,208 12.572 -1.97%
2005-02-07 0 17.75 17.65 17.75 17.70 17.85 1,517,000 26,947,250 17.764 12.70 12.63 12.70 12.67 12.78 2,119,498 12.714 0.85%
2005-02-04 0 17.60 17.60 17.65 17.50 17.75 2,309,450 40,680,291 17.615 12.60 12.60 12.63 12.53 12.70 3,226,681 12.607 -0.85%
2005-02-03 0 17.75 17.65 17.75 17.60 17.80 2,640,500 46,729,254 17.697 12.70 12.63 12.70 12.60 12.74 3,689,212 12.666 0.85%
2005-02-02 0 17.60 17.50 17.60 17.00 17.60 1,788,400 31,163,679 17.425 12.60 12.53 12.60 12.17 12.60 2,498,688 12.472 2.03%
2005-02-01 0 17.25 17.20 17.35 16.80 17.45 2,470,563 42,676,903 17.274 12.35 12.31 12.42 12.02 12.49 3,451,782 12.364 -1.15%
2005-01-31 0 17.45 17.40 17.45 17.15 17.50 1,498,000 26,103,281 17.425 12.49 12.45 12.49 12.27 12.53 2,092,952 12.472 1.16%
2005-01-28 0 17.25 17.05 17.25 17.00 17.40 3,457,820 59,607,416 17.238 12.35 12.20 12.35 12.17 12.45 4,831,142 12.338 0.88%
2005-01-27 0 17.10 17.00 17.15 16.90 17.25 3,472,675 59,456,412 17.121 12.24 12.17 12.27 12.10 12.35 4,851,897 12.254 -0.87%
2005-01-26 0 17.25 17.25 17.30 17.20 17.30 1,040,500 17,967,525 17.268 12.35 12.35 12.38 12.31 12.38 1,453,749 12.359 0.29%
2005-01-25 0 17.20 17.20 17.30 17.00 17.30 2,799,241 47,569,875 16.994 12.31 12.31 12.38 12.17 12.38 3,910,999 12.163 2.38%
2005-01-24 0 16.80 16.75 17.00 16.55 16.85 2,141,145 35,953,576 16.792 12.02 11.99 12.17 11.85 12.06 2,991,531 12.018 0.30%
2005-01-21 0 16.75 16.70 16.80 16.75 17.10 1,884,000 31,925,010 16.945 11.99 11.95 12.02 11.99 12.24 2,632,257 12.128 -1.47%
2005-01-20 0 17.00 16.95 17.00 16.75 17.05 3,040,939 51,465,405 16.924 12.17 12.13 12.17 11.99 12.20 4,248,691 12.113 0.59%
2005-01-19 0 16.90 16.90 16.95 16.70 16.90 3,934,420 66,047,098 16.787 12.10 12.10 12.13 11.95 12.10 5,497,031 12.015 0.90%
2005-01-18 0 16.75 16.75 16.80 16.15 16.95 3,672,000 61,222,762 16.673 11.99 11.99 12.02 11.56 12.13 5,130,387 11.933 2.13%
2005-01-17 0 16.40 16.35 16.40 16.20 16.50 1,983,592 32,463,271 16.366 11.74 11.70 11.74 11.59 11.81 2,771,404 11.714 0.31%
2005-01-14 0 16.35 16.35 16.40 16.20 16.75 1,923,500 31,416,675 16.333 11.70 11.70 11.74 11.59 11.99 2,687,445 11.690 -0.30%
2005-01-13 0 16.40 16.40 16.45 16.35 16.80 4,134,000 67,945,820 16.436 11.74 11.74 11.77 11.70 12.02 5,775,877 11.764 -1.80%
2005-01-12 0 16.70 16.45 16.85 15.75 16.85 6,470,300 103,375,156 15.977 11.95 11.77 12.06 11.27 12.06 9,040,072 11.435 2.14%
2005-01-11 0 16.35 16.30 16.40 16.30 17.00 3,227,500 53,402,600 16.546 11.70 11.67 11.74 11.67 12.17 4,509,347 11.843 -2.68%
2005-01-10 0 16.80 16.75 16.85 16.70 16.95 1,341,850 22,544,825 16.801 12.02 11.99 12.06 11.95 12.13 1,874,785 12.025 -1.18%
2005-01-07 0 17.00 16.95 17.00 16.90 17.80 2,491,000 43,002,665 17.263 12.17 12.13 12.17 12.10 12.74 3,480,336 12.356 -2.30%
2005-01-06 0 17.40 17.35 17.40 16.90 17.60 2,401,500 41,773,412 17.395 12.45 12.42 12.45 12.10 12.60 3,355,290 12.450 1.75%
2005-01-05 0 17.10 17.05 17.30 17.00 17.65 2,340,000 40,635,846 17.366 12.24 12.20 12.38 12.17 12.63 3,269,364 12.429 -2.84%
2005-01-04 0 17.60 17.55 17.60 17.40 17.60 1,121,000 19,628,800 17.510 12.60 12.56 12.60 12.45 12.60 1,566,221 12.533 1.15%
2005-01-03 0 17.40 17.35 17.40 17.00 17.40 1,011,500 17,436,875 17.239 12.45 12.42 12.45 12.17 12.45 1,413,232 12.338 2.65%
2004-12-31 0 16.95 17.00 17.10 16.70 17.10 635,500 10,715,675 16.862 12.13 12.17 12.24 11.95 12.24 887,898 12.069 -0.29%
2004-12-30 0 17.00 17.00 17.05 16.90 17.05 1,024,250 17,412,356 17.000 12.17 12.17 12.20 12.10 12.20 1,431,045 12.168 0.00%
2004-12-29 0 17.00 16.95 17.00 16.80 17.00 1,022,500 17,309,015 16.928 12.17 12.13 12.17 12.02 12.17 1,428,600 12.116 0.00%
2004-12-28 0 17.00 16.95 17.00 16.90 17.10 1,987,500 33,750,229 16.981 12.17 12.13 12.17 12.10 12.24 2,776,864 12.154 0.00%
2004-12-24 0 17.00 16.90 17.00 16.70 17.00 1,521,500 25,775,325 16.941 12.17 12.10 12.17 11.95 12.17 2,125,785 12.125 0.89%
2004-12-23 0 16.85 16.85 16.90 16.60 16.90 1,846,525 30,871,597 16.719 12.06 12.06 12.10 11.88 12.10 2,579,899 11.966 1.51%
2004-12-22 0 16.60 16.75 16.80 16.40 16.95 1,114,000 18,572,399 16.672 11.88 11.99 12.02 11.74 12.13 1,556,441 11.933 -2.06%
2004-12-21 0 16.95 16.85 16.95 16.70 16.95 2,182,600 36,717,978 16.823 12.13 12.06 12.13 11.95 12.13 3,049,451 12.041 0.89%
2004-12-20 0 16.80 16.80 16.85 16.45 16.85 1,108,000 18,499,221 16.696 12.02 12.02 12.06 11.77 12.06 1,548,058 11.950 -0.59%
2004-12-17 0 16.90 16.80 16.90 16.65 16.90 2,866,500 48,140,625 16.794 12.10 12.02 12.10 11.92 12.10 4,004,971 12.020 1.50%
2004-12-16 0 16.65 16.50 16.80 16.20 16.80 5,818,000 95,661,932 16.442 11.92 11.81 12.02 11.59 12.02 8,128,701 11.768 3.10%
2004-12-15 0 16.15 16.10 16.15 15.40 16.25 4,526,848 72,063,342 15.919 11.56 11.52 11.56 11.02 11.63 6,324,750 11.394 4.87%
2004-12-14 0 15.40 15.35 15.40 15.35 15.50 4,116,400 63,450,591 15.414 11.02 10.99 11.02 10.99 11.09 5,751,287 11.032 0.65%
2004-12-13 0 15.30 15.25 15.30 15.30 15.85 2,328,675 36,290,602 15.584 10.95 10.91 10.95 10.95 11.34 3,253,541 11.154 -1.29%
2004-12-10 0 15.50 15.40 15.70 15.40 15.75 1,862,000 28,937,795 15.541 11.09 11.02 11.24 11.02 11.27 2,601,520 11.123 -0.96%
2004-12-09 0 15.65 15.60 15.65 15.55 15.70 2,506,595 39,252,554 15.660 11.20 11.17 11.20 11.13 11.24 3,502,125 11.208 -0.32%
2004-12-08 0 15.70 15.70 15.75 15.65 15.85 1,873,064 29,538,317 15.770 11.24 11.24 11.27 11.20 11.34 2,616,978 11.287 -0.95%
2004-12-07 0 15.85 15.75 15.85 15.70 15.85 1,675,702 26,468,841 15.796 11.34 11.27 11.34 11.24 11.34 2,341,231 11.306 0.00%
2004-12-06 0 15.85 15.85 15.95 15.70 16.10 1,665,900 26,339,200 15.811 11.34 11.34 11.42 11.24 11.52 2,327,536 11.316 -0.31%
2004-12-03 0 15.90 15.90 16.00 15.85 16.20 1,543,000 24,626,595 15.960 11.38 11.38 11.45 11.34 11.59 2,155,824 11.423 -0.63%
2004-12-02 0 16.00 15.90 16.00 15.50 16.05 2,657,900 42,035,805 15.815 11.45 11.38 11.45 11.09 11.49 3,713,523 11.320 2.89%
2004-12-01 0 15.55 15.50 15.60 15.45 15.70 3,892,650 60,496,326 15.541 11.13 11.09 11.17 11.06 11.24 5,438,671 11.123 -0.32%
2004-11-30 0 15.60 15.55 15.80 15.35 16.05 4,358,256 67,992,814 15.601 11.17 11.13 11.31 10.99 11.49 6,089,199 11.166 -2.19%
2004-11-29 0 15.95 15.90 15.95 15.80 16.05 739,000 11,788,875 15.952 11.42 11.38 11.42 11.31 11.49 1,032,504 11.418 0.95%
2004-11-26 0 15.80 15.75 15.85 15.75 16.10 4,374,000 69,348,803 15.855 11.31 11.27 11.34 11.27 11.52 6,111,196 11.348 -1.25%
2004-11-25 0 16.00 16.00 16.05 15.95 16.05 957,200 15,334,033 16.020 11.45 11.45 11.49 11.42 11.49 1,337,366 11.466 -0.31%
2004-11-24 0 16.05 16.00 16.05 15.95 16.15 2,494,600 40,003,355 16.036 11.49 11.45 11.49 11.42 11.56 3,485,366 11.478 -0.62%
2004-11-23 0 16.15 16.10 16.15 16.05 16.25 3,337,786 53,893,564 16.147 11.56 11.52 11.56 11.49 11.63 4,663,435 11.557 -0.62%
2004-11-22 0 16.25 16.20 16.25 16.10 16.30 3,204,000 52,009,750 16.233 11.63 11.59 11.63 11.52 11.67 4,476,514 11.618 -1.81%
2004-11-19 0 16.55 16.45 16.55 16.30 16.90 1,380,840 22,915,037 16.595 11.85 11.77 11.85 11.67 12.10 1,929,260 11.878 -0.30%
2004-11-18 0 16.60 16.55 16.60 16.45 16.95 2,531,500 42,389,030 16.745 11.88 11.85 11.88 11.77 12.13 3,536,921 11.985 -1.48%
2004-11-17 0 16.85 16.85 16.90 16.80 16.95 1,715,500 28,979,684 16.893 12.06 12.06 12.10 12.02 12.13 2,396,835 12.091 0.60%
2004-11-16 0 16.75 16.75 16.85 16.75 16.95 1,664,000 28,042,627 16.853 11.99 11.99 12.06 11.99 12.13 2,324,881 12.062 -0.30%
2004-11-15 0 16.80 16.75 16.80 16.45 16.85 4,648,000 77,746,215 16.727 12.02 11.99 12.02 11.77 12.06 6,494,019 11.972 2.44%
2004-11-12 0 16.40 16.40 16.45 16.25 16.45 2,845,500 46,540,575 16.356 11.74 11.74 11.77 11.63 11.77 3,975,631 11.706 1.55%
2004-11-11 0 16.15 16.10 16.15 16.00 16.25 8,326,000 133,865,805 16.078 11.56 11.52 11.56 11.45 11.63 11,632,789 11.508 4.53%
2004-11-10 0 15.45 15.40 15.45 14.85 17.00 18,444,000 284,886,559 15.446 11.06 11.02 11.06 10.63 12.17 25,769,297 11.055 -6.93%
2004-11-09 0 16.60 16.60 16.70 16.55 16.95 955,500 15,965,852 16.709 11.88 11.88 11.95 11.85 12.13 1,334,990 11.960 -1.78%
2004-11-08 0 16.90 16.90 16.95 16.65 17.00 519,000 8,711,000 16.784 12.10 12.10 12.13 11.92 12.17 725,128 12.013 0.30%
2004-11-05 0 16.85 16.80 16.85 16.65 17.00 3,800,000 63,794,835 16.788 12.06 12.02 12.06 11.92 12.17 5,309,224 12.016 1.51%
2004-11-04 0 16.60 16.60 16.70 16.60 16.80 2,535,000 42,231,875 16.660 11.88 11.88 11.95 11.88 12.02 3,541,811 11.924 0.30%
2004-11-03 0 16.55 16.55 16.60 16.15 16.60 2,955,500 48,531,375 16.421 11.85 11.85 11.88 11.56 11.88 4,129,319 11.753 2.48%
2004-11-02 0 16.15 16.10 16.20 15.75 16.20 2,867,600 45,967,555 16.030 11.56 11.52 11.59 11.27 11.59 4,006,508 11.473 3.19%
2004-11-01 0 15.65 15.65 15.70 15.45 15.70 966,000 15,097,260 15.629 11.20 11.20 11.24 11.06 11.24 1,349,661 11.186 0.97%
2004-10-29 0 15.50 15.45 15.50 15.30 15.80 3,595,500 55,930,617 15.556 11.09 11.06 11.09 10.95 11.31 5,023,504 11.134 -3.13%
2004-10-28 0 16.00 15.95 16.00 15.35 16.00 3,846,425 60,128,060 15.632 11.45 11.42 11.45 10.99 11.45 5,374,087 11.189 6.67%
2004-10-27 0 15.00 14.95 15.00 14.95 15.25 2,417,500 36,422,925 15.066 10.74 10.70 10.74 10.70 10.91 3,377,644 10.784 -0.99%
2004-10-26 0 15.15 15.15 15.20 15.10 15.40 2,105,000 32,037,450 15.220 10.84 10.84 10.88 10.81 11.02 2,941,031 10.893 -1.62%
2004-10-25 0 15.40 15.35 15.45 15.10 15.45 1,257,100 19,298,445 15.352 11.02 10.99 11.06 10.81 11.06 1,756,375 10.988 0.33%
2004-10-21 0 15.35 15.30 15.35 15.20 15.65 4,789,000 73,444,283 15.336 10.99 10.95 10.99 10.88 11.20 6,691,019 10.977 1.66%
2004-10-20 0 15.10 15.05 15.10 15.00 16.10 6,886,000 105,837,738 15.370 10.81 10.77 10.81 10.74 11.52 9,620,873 11.001 -6.50%
2004-10-19 0 16.15 16.15 16.20 16.10 16.35 1,883,900 30,497,370 16.188 11.56 11.56 11.59 11.52 11.70 2,632,118 11.587 -0.31%
2004-10-18 0 16.20 16.15 16.25 15.90 16.40 2,200,500 35,733,956 16.239 11.59 11.56 11.63 11.38 11.74 3,074,460 11.623 1.25%
2004-10-15 0 16.00 15.95 16.00 15.80 16.05 2,864,000 45,759,440 15.977 11.45 11.42 11.45 11.31 11.49 4,001,478 11.436 1.27%
2004-10-14 0 15.80 15.80 15.85 15.75 15.90 2,370,450 37,492,085 15.816 11.31 11.31 11.34 11.27 11.38 3,311,908 11.320 -1.25%
2004-10-13 0 16.00 16.00 16.05 15.80 16.10 2,264,500 35,998,950 15.897 11.45 11.45 11.49 11.31 11.52 3,163,878 11.378 1.27%
2004-10-12 0 15.80 15.75 15.80 15.70 16.00 2,045,500 32,372,818 15.826 11.31 11.27 11.31 11.24 11.45 2,857,899 11.327 -1.25%
2004-10-11 0 16.00 15.95 16.00 15.90 16.30 1,606,000 25,670,469 15.984 11.45 11.42 11.45 11.38 11.67 2,243,846 11.440 -1.84%
2004-10-08 0 16.30 16.05 16.35 16.00 16.30 1,775,207 28,673,426 16.152 11.67 11.49 11.70 11.45 11.67 2,480,256 11.561 0.00%
2004-10-07 0 16.30 16.25 16.30 16.10 16.50 2,864,750 46,633,998 16.279 11.67 11.63 11.67 11.52 11.81 4,002,526 11.651 -0.61%
2004-10-06 0 16.40 16.35 16.45 16.05 16.55 3,010,012 49,071,957 16.303 11.74 11.70 11.77 11.49 11.85 4,205,481 11.669 -1.80%
2004-10-05 0 16.70 16.40 16.70 15.95 17.10 5,939,327 98,385,098 16.565 11.95 11.74 11.95 11.42 12.24 8,298,215 11.856 4.38%
2004-10-04 0 16.00 15.95 16.00 15.50 16.00 4,000,855 62,860,314 15.712 11.45 11.42 11.45 11.09 11.45 5,589,851 11.245 4.23%
2004-09-30 0 15.35 15.35 15.40 15.00 15.50 3,912,545 59,995,176 15.334 10.99 10.99 11.02 10.74 11.09 5,466,468 10.975 2.33%
2004-09-28 0 15.00 14.90 15.00 14.90 15.05 730,000 10,936,691 14.982 10.74 10.66 10.74 10.66 10.77 1,019,930 10.723 -0.66%
2004-09-27 0 15.10 15.05 15.10 14.75 15.20 1,811,000 27,112,212 14.971 10.81 10.77 10.81 10.56 10.88 2,530,264 10.715 1.68%
2004-09-24 0 14.85 14.85 14.90 14.65 15.10 3,117,500 46,052,387 14.772 10.63 10.63 10.66 10.49 10.81 4,355,659 10.573 -1.98%
2004-09-23 0 15.15 15.05 15.15 15.00 15.50 2,165,000 32,699,375 15.104 10.84 10.77 10.84 10.74 11.09 3,024,861 10.810 1.68%
2004-09-22 0 14.90 14.90 15.00 14.85 15.60 5,046,400 76,369,175 15.133 10.66 10.66 10.74 10.63 11.17 7,050,649 10.832 -2.30%
2004-09-21 0 15.25 15.25 15.30 14.70 15.30 4,042,500 60,803,575 15.041 10.91 10.91 10.95 10.52 10.95 5,648,036 10.765 3.39%
2004-09-20 0 14.75 14.70 14.80 14.30 14.80 2,659,500 38,998,867 14.664 10.56 10.52 10.59 10.24 10.59 3,715,758 10.496 3.51%
2004-09-17 0 14.25 14.15 14.25 14.05 14.70 1,876,700 26,700,995 14.228 10.20 10.13 10.20 10.06 10.52 2,622,058 10.183 -1.38%
2004-09-16 0 14.45 14.40 14.45 14.00 14.65 3,204,000 46,352,680 14.467 10.34 10.31 10.34 10.02 10.49 4,476,514 10.355 3.21%
2004-09-15 0 14.00 14.00 14.25 13.95 14.25 1,685,584 23,747,555 14.089 10.02 10.02 10.20 9.985 10.20 2,355,038 10.084 0.72%
2004-09-14 0 13.90 13.85 13.95 13.85 14.30 2,375,550 33,448,875 14.080 9.949 9.913 9.985 9.913 10.24 3,319,033 10.078 -2.11%
2004-09-13 0 14.20 14.15 14.30 14.05 14.35 2,027,500 28,582,385 14.097 10.16 10.13 10.24 10.06 10.27 2,832,750 10.090 1.43%
2004-09-10 0 14.00 13.95 14.00 13.70 14.35 3,440,000 48,557,903 14.116 10.02 9.985 10.02 9.806 10.27 4,806,245 10.103 -2.44%
2004-09-09 0 14.35 14.25 14.35 14.25 14.50 1,795,500 25,818,813 14.380 10.27 10.20 10.27 10.20 10.38 2,508,608 10.292 -1.07%
2004-09-08 0 14.55 14.50 14.55 14.40 14.80 5,556,500 80,999,710 14.577 10.38 10.35 10.38 10.27 10.56 7,787,428 10.401 1.04%
2004-09-07 0 14.40 14.35 14.45 13.95 14.40 4,119,000 58,581,768 14.222 10.27 10.24 10.31 9.954 10.27 5,772,773 10.148 3.23%
2004-09-06 0 13.95 13.95 14.00 13.60 14.00 3,771,000 52,318,334 13.874 9.954 9.954 9.989 9.704 9.989 5,285,052 9.8993 -0.71%
2004-09-03 0 14.05 14.00 14.05 14.00 14.30 4,410,995 62,275,776 14.118 10.02 9.989 10.02 9.989 10.20 6,182,004 10.074 -1.40%
2004-09-02 0 14.25 14.20 14.25 13.85 14.35 6,992,300 98,995,848 14.158 10.17 10.13 10.17 9.882 10.24 9,799,700 10.102 1.42%
2004-09-01 0 14.05 14.00 14.05 13.00 14.75 26,870,942 378,406,095 14.082 10.02 9.989 10.02 9.276 10.52 37,659,591 10.048 14.23%
2004-08-31 0 12.30 12.25 12.30 11.65 12.45 4,585,201 55,386,267 12.079 8.776 8.741 8.776 8.313 8.883 6,426,153 8.6189 3.36%
2004-08-30 1 - - - - - 0 0 - 8.491 - - - - 0 - 0.00%
2004-08-27 0 11.90 11.85 11.90 11.80 12.00 1,160,500 13,819,600 11.908 8.491 8.455 8.491 8.420 8.562 1,626,439 8.4968 -0.83%
2004-08-26 0 12.00 11.95 12.05 11.75 12.10 3,537,500 42,306,685 11.959 8.562 8.527 8.598 8.384 8.634 4,957,802 8.5334 0.84%
2004-08-25 0 11.90 11.85 11.90 11.70 11.95 3,153,500 37,267,162 11.818 8.491 8.455 8.491 8.348 8.527 4,419,626 8.4322 1.71%
2004-08-24 0 11.70 11.70 11.75 11.25 11.75 3,161,500 36,507,603 11.548 8.348 8.348 8.384 8.027 8.384 4,430,838 8.2394 -1.27%
2004-08-23 0 11.85 11.80 11.85 11.40 11.85 684,500 8,083,026 11.809 8.455 8.420 8.455 8.134 8.455 959,326 8.4257 2.16%
2004-08-20 0 11.60 11.55 11.60 11.35 11.65 1,752,000 20,278,757 11.575 8.277 8.241 8.277 8.098 8.313 2,455,426 8.2588 -0.85%
2004-08-19 0 11.70 11.70 11.75 11.40 11.85 10,204,292 116,493,450 11.416 8.348 8.348 8.384 8.134 8.455 14,301,302 8.1457 4.00%
2004-08-18 0 11.25 11.25 11.30 10.90 11.50 7,264,152 80,769,392 11.119 8.027 8.027 8.063 7.777 8.206 10,180,700 7.9336 4.17%
2004-08-17 0 10.80 10.75 10.80 10.65 10.90 5,714,700 61,564,725 10.773 7.706 7.670 7.706 7.599 7.777 8,009,145 7.6868 -0.92%
2004-08-16 0 10.90 10.90 10.95 10.70 10.95 2,325,000 25,299,225 10.881 7.777 7.777 7.813 7.635 7.813 3,258,485 7.7641 0.93%
2004-08-13 0 10.80 10.75 10.80 10.60 10.90 7,906,500 84,910,200 10.739 7.706 7.670 7.706 7.563 7.777 11,080,950 7.6627 1.41%
2004-08-12 0 10.65 10.65 10.75 10.60 11.20 2,642,500 28,631,307 10.835 7.599 7.599 7.670 7.563 7.991 3,703,460 7.7310 -4.05%
2004-08-11 0 11.10 11.05 11.10 11.00 11.45 2,182,600 24,388,185 11.174 7.920 7.884 7.920 7.849 8.170 3,058,911 7.9728 -2.63%
2004-08-10 0 11.40 11.35 11.45 11.35 11.45 1,207,000 13,763,000 11.403 8.134 8.098 8.170 8.098 8.170 1,691,609 8.1360 -0.44%
2004-08-09 0 11.45 11.45 11.50 11.45 11.65 1,109,800 12,793,930 11.528 8.170 8.170 8.206 8.170 8.313 1,555,383 8.2256 -1.72%
2004-08-06 0 11.65 11.60 11.70 11.60 11.80 1,267,777 14,932,505 11.778 8.313 8.277 8.348 8.277 8.420 1,776,788 8.4042 -2.51%
2004-08-05 0 11.95 11.90 11.95 11.60 11.95 4,240,500 50,168,313 11.831 8.527 8.491 8.527 8.277 8.527 5,943,055 8.4415 3.46%
2004-08-04 0 11.55 11.50 11.55 11.10 11.55 4,596,500 52,466,201 11.414 8.241 8.206 8.241 7.920 8.241 6,441,989 8.1444 0.00%
2004-08-03 0 11.55 11.45 11.55 11.45 11.75 1,915,000 22,248,125 11.618 8.241 8.170 8.241 8.170 8.384 2,683,870 8.2896 0.00%
2004-08-02 0 11.55 11.35 11.55 11.25 11.65 1,521,087 17,508,557 11.511 8.241 8.098 8.241 8.027 8.313 2,131,802 8.2130 -0.43%
2004-07-30 0 11.60 11.50 11.60 11.50 11.65 4,267,354 49,383,862 11.572 8.277 8.206 8.277 8.206 8.313 5,980,691 8.2572 0.87%
2004-07-29 0 11.50 11.50 11.55 11.30 11.70 3,020,400 34,674,001 11.480 8.206 8.206 8.241 8.063 8.348 4,233,087 8.1912 0.00%
2004-07-28 0 11.50 11.45 11.50 11.30 11.70 4,790,700 54,899,649 11.460 8.206 8.170 8.206 8.063 8.348 6,714,160 8.1767 3.14%
2004-07-27 0 11.15 11.10 11.15 11.10 11.60 2,703,000 30,588,973 11.317 7.956 7.920 7.956 7.920 8.277 3,788,251 8.0747 -2.19%
2004-07-26 0 11.40 11.35 11.40 11.35 11.70 916,000 10,522,725 11.488 8.134 8.098 8.134 8.098 8.348 1,283,773 8.1967 -1.30%
2004-07-23 0 11.55 11.55 11.60 11.50 11.90 1,925,000 22,484,111 11.680 8.241 8.241 8.277 8.206 8.491 2,697,885 8.3340 -3.35%
2004-07-22 0 11.95 11.85 11.95 11.85 12.10 1,314,810 15,707,267 11.946 8.527 8.455 8.527 8.455 8.634 1,842,705 8.5240 -1.65%
2004-07-21 0 12.15 12.15 12.20 12.15 12.30 1,525,800 18,587,065 12.182 8.669 8.669 8.705 8.669 8.776 2,138,407 8.6920 -1.22%
2004-07-20 0 12.30 12.05 12.30 11.95 12.35 3,705,400 44,987,811 12.141 8.776 8.598 8.776 8.527 8.812 5,193,113 8.6630 1.23%
2004-07-19 0 12.15 12.15 12.20 12.10 12.30 1,841,132 22,462,829 12.201 8.669 8.669 8.705 8.634 8.776 2,580,344 8.7054 -0.41%
2004-07-16 0 12.20 12.20 12.25 11.65 12.30 1,562,800 18,868,210 12.073 8.705 8.705 8.741 8.313 8.776 2,190,262 8.6146 3.83%
2004-07-15 0 11.75 11.70 11.75 11.65 11.85 1,688,300 19,949,727 11.816 8.384 8.348 8.384 8.313 8.455 2,366,150 8.4313 -1.26%
2004-07-14 0 11.90 11.90 11.95 11.85 12.00 1,006,500 11,986,500 11.909 8.491 8.491 8.527 8.455 8.562 1,410,608 8.4974 0.00%
2004-07-13 0 11.90 11.85 11.90 11.85 12.20 2,166,643 26,015,754 12.007 8.491 8.455 8.491 8.455 8.705 3,036,547 8.5675 -2.86%
2004-07-12 0 12.25 12.20 12.25 12.05 12.30 1,243,500 15,163,800 12.194 8.741 8.705 8.741 8.598 8.776 1,742,764 8.7010 0.41%
2004-07-09 0 12.20 12.15 12.20 11.90 12.25 3,756,400 45,675,095 12.159 8.705 8.669 8.705 8.491 8.741 5,264,590 8.6759 -1.61%
2004-07-08 0 12.40 12.35 12.40 12.05 12.50 3,446,000 42,552,108 12.348 8.848 8.812 8.848 8.598 8.919 4,829,565 8.8108 2.90%
2004-07-07 0 12.05 12.00 12.05 11.95 12.30 2,571,000 30,961,900 12.043 8.598 8.562 8.598 8.527 8.776 3,603,253 8.5928 -2.82%
2004-07-06 0 12.40 12.35 12.45 12.25 12.50 2,421,200 29,928,740 12.361 8.848 8.812 8.883 8.741 8.919 3,393,309 8.8199 0.81%
2004-07-05 0 12.30 12.30 12.35 12.20 12.95 2,414,600 30,421,410 12.599 8.776 8.776 8.812 8.705 9.240 3,384,059 8.9896 -1.99%
2004-07-02 0 12.55 12.50 12.55 12.10 12.65 2,630,300 32,883,908 12.502 8.955 8.919 8.955 8.634 9.026 3,686,362 8.9204 0.80%
2004-06-30 0 12.45 12.40 12.50 12.00 12.55 6,913,274 84,826,066 12.270 8.883 8.848 8.919 8.562 8.955 9,688,945 8.7549 5.96%
2004-06-29 0 11.75 11.55 11.70 11.35 11.75 2,939,000 33,917,825 11.541 8.384 8.241 8.348 8.098 8.384 4,119,005 8.2345 3.07%
2004-06-28 0 11.40 11.35 11.40 11.35 11.75 1,189,400 13,552,034 11.394 8.134 8.098 8.134 8.098 8.384 1,666,943 8.1299 -0.87%
2004-06-25 0 11.50 11.45 11.50 11.40 11.50 2,890,000 33,142,173 11.468 8.206 8.170 8.206 8.134 8.206 4,050,331 8.1826 0.44%
2004-06-24 0 11.45 11.40 11.45 11.45 11.70 3,243,944 37,455,867 11.546 8.170 8.134 8.170 8.170 8.348 4,546,383 8.2386 0.00%
2004-06-23 0 11.45 11.40 11.45 11.30 11.45 3,649,972 41,546,364 11.383 8.170 8.134 8.170 8.063 8.170 5,115,431 8.1218 1.33%
2004-06-21 0 11.30 11.30 11.35 11.10 11.35 5,112,500 56,983,748 11.146 8.063 8.063 8.098 7.920 8.098 7,165,162 7.9529 0.44%
2004-06-18 0 11.25 11.20 11.25 10.05 11.40 15,884,300 172,703,420 10.873 8.027 7.991 8.027 7.171 8.134 22,261,826 7.7578 -6.25%
2004-06-17 1 - - - - - 0 0 - 8.562 - - - - 0 - 0.00%
2004-06-16 0 12.00 11.95 12.00 11.80 12.40 4,230,000 50,725,760 11.992 8.562 8.527 8.562 8.420 8.848 5,928,340 8.5565 -1.64%
2004-06-15 0 12.20 12.15 12.20 12.10 12.25 1,675,900 20,429,405 12.190 8.705 8.669 8.705 8.634 8.741 2,348,772 8.6979 0.41%
2004-06-14 0 12.15 12.15 12.20 12.10 12.30 124,500 1,518,850 12.200 8.669 8.669 8.705 8.634 8.776 174,487 8.7047 -0.82%
2004-06-11 0 12.25 12.20 12.25 12.15 12.55 4,092,000 49,958,660 12.209 8.741 8.705 8.741 8.669 8.955 5,734,933 8.7113 -1.21%
2004-06-10 0 12.40 12.20 12.60 11.40 12.65 17,501,800 211,265,940 12.071 8.848 8.705 8.990 8.134 9.026 24,528,751 8.6130 -2.06%
2004-06-09 0 12.75 12.70 12.75 12.35 12.95 3,400,000 43,256,850 12.723 9.034 8.999 9.034 8.751 9.176 4,798,497 9.0147 2.00%
2004-06-08 0 12.50 12.45 12.50 11.95 12.65 4,732,462 58,988,367 12.465 8.857 8.822 8.857 8.467 8.963 6,679,031 8.8319 4.17%
2004-06-07 0 12.00 12.00 12.05 11.30 12.05 2,837,000 33,036,220 11.645 8.503 8.503 8.538 8.007 8.538 4,003,922 8.2510 7.14%
2004-06-04 0 11.20 11.20 11.30 11.20 11.50 2,503,161 28,367,738 11.333 7.936 7.936 8.007 7.936 8.148 3,532,768 8.0299 -1.75%
2004-06-03 0 11.40 11.35 11.40 11.00 12.25 5,256,000 60,676,850 11.544 8.078 8.042 8.078 7.794 8.680 7,417,912 8.1798 -5.00%
2004-06-02 0 12.00 11.95 12.00 11.80 12.65 3,831,000 46,455,499 12.126 8.503 8.467 8.503 8.361 8.963 5,406,777 8.5921 -4.76%
2004-06-01 0 12.60 12.60 12.65 12.20 13.15 2,017,354 25,623,154 12.701 8.928 8.928 8.963 8.644 9.318 2,847,137 8.9996 2.44%
2004-05-31 0 12.30 12.25 12.30 11.80 12.30 137,000 1,651,200 12.053 8.715 8.680 8.715 8.361 8.715 193,351 8.5399 4.68%
2004-05-28 0 23.50 23.50 23.60 23.20 23.80 2,623,301 61,811,017 23.562 8.326 8.326 8.361 8.219 8.432 7,404,648 8.3476 1.73%
2004-05-27 0 23.10 23.00 23.10 22.90 23.85 1,669,000 38,415,297 23.017 8.184 8.148 8.184 8.113 8.450 4,710,995 8.1544 3.59%
2004-05-25 0 22.30 22.10 22.30 22.00 22.85 1,699,018 38,080,373 22.413 7.900 7.830 7.900 7.794 8.095 4,795,725 7.9405 1.36%
2004-05-24 0 22.00 22.00 22.20 21.85 23.00 758,175 16,998,094 22.420 7.794 7.794 7.865 7.741 8.148 2,140,059 7.9428 -1.79%
2004-05-21 0 22.40 22.35 22.40 21.60 22.45 1,323,745 29,356,077 22.177 7.936 7.918 7.936 7.652 7.954 3,736,463 7.8566 0.00%
2004-05-20 0 22.40 22.20 22.40 22.20 22.50 1,356,050 30,396,201 22.415 7.936 7.865 7.936 7.865 7.971 3,827,648 7.9412 -0.22%
2004-05-19 0 22.45 22.20 22.85 22.00 23.20 3,302,000 74,854,538 22.669 7.954 7.865 8.095 7.794 8.219 9,320,375 8.0313 4.18%
2004-05-18 0 21.55 21.50 21.55 20.25 21.65 1,650,762 33,769,433 20.457 7.635 7.617 7.635 7.174 7.670 4,659,516 7.2474 5.38%
2004-05-17 0 20.45 20.10 20.40 18.75 20.60 3,287,800 64,544,970 19.632 7.245 7.121 7.227 6.643 7.298 9,280,293 6.9551 -0.73%
2004-05-14 0 20.60 20.60 20.70 20.55 21.55 2,207,000 46,134,250 20.904 7.298 7.298 7.334 7.280 7.635 6,229,578 7.4057 -3.96%
2004-05-13 0 21.45 21.35 21.45 21.05 22.00 1,441,879 30,955,553 21.469 7.599 7.564 7.599 7.458 7.794 4,069,913 7.6059 -5.09%
2004-05-12 0 22.60 22.40 22.60 21.00 23.10 3,514,056 78,638,845 22.378 8.007 7.936 8.007 7.440 8.184 9,918,934 7.9282 8.39%
2004-05-11 0 20.85 20.80 20.90 20.10 21.30 2,370,500 49,474,625 20.871 7.387 7.369 7.404 7.121 7.546 6,691,081 7.3941 3.22%
2004-05-10 0 20.20 20.20 20.25 20.00 21.30 2,048,000 41,928,150 20.473 7.156 7.156 7.174 7.086 7.546 5,780,778 7.2530 -6.48%
2004-05-07 0 21.60 21.50 21.60 21.45 22.00 353,000 7,630,764 21.617 7.652 7.617 7.652 7.599 7.794 996,394 7.6584 -1.82%
2004-05-06 0 22.00 21.95 22.10 21.70 22.10 634,500 13,809,922 21.765 7.794 7.776 7.830 7.688 7.830 1,790,968 7.7109 -0.45%
2004-05-05 0 22.10 21.95 22.30 20.50 22.50 1,661,500 36,055,946 21.701 7.830 7.776 7.900 7.263 7.971 4,689,825 7.6881 -1.78%
2004-05-04 0 22.50 22.25 22.50 21.75 22.50 2,956,660 65,120,123 22.025 7.971 7.883 7.971 7.706 7.971 8,345,602 7.8029 3.45%
2004-05-03 0 21.75 21.50 21.75 20.80 21.90 4,978,717 105,388,788 21.168 7.706 7.617 7.706 7.369 7.759 14,053,152 7.4993 4.07%
2004-04-30 0 20.90 20.85 20.90 20.60 21.60 5,707,075 120,309,420 21.081 7.404 7.387 7.404 7.298 7.652 16,109,048 7.4684 -3.24%
2004-04-29 0 21.60 21.50 21.70 21.40 22.50 3,878,000 84,249,774 21.725 7.652 7.617 7.688 7.582 7.971 10,946,218 7.6967 -5.47%
2004-04-28 0 22.85 22.80 22.85 22.65 22.90 1,528,000 34,757,218 22.747 8.095 8.078 8.095 8.024 8.113 4,313,002 8.0587 1.78%
2004-04-27 0 22.45 22.45 22.50 22.00 22.70 3,807,500 84,895,091 22.297 7.954 7.954 7.971 7.794 8.042 10,747,222 7.8993 -1.10%
2004-04-26 0 22.70 22.65 22.70 22.25 24.00 3,470,500 78,768,651 22.697 8.042 8.024 8.042 7.883 8.503 9,795,991 8.0409 -5.42%
2004-04-23 0 24.00 23.95 24.00 23.90 24.25 1,642,000 39,356,925 23.969 8.503 8.485 8.503 8.467 8.591 4,634,784 8.4916 0.42%
2004-04-22 0 23.90 23.75 23.90 23.80 24.35 3,671,500 88,087,263 23.992 8.467 8.414 8.467 8.432 8.627 10,363,342 8.4999 -0.62%
2004-04-21 0 24.05 23.90 24.05 23.90 24.80 2,446,000 59,565,692 24.352 8.520 8.467 8.520 8.467 8.786 6,904,190 8.6275 -3.80%
2004-04-20 0 25.00 25.00 25.15 24.95 25.70 875,897 21,990,483 25.106 8.857 8.857 8.910 8.839 9.105 2,472,347 8.8946 -2.15%
2004-04-19 0 25.55 25.50 25.55 25.25 25.65 752,000 19,173,000 25.496 9.052 9.034 9.052 8.946 9.087 2,122,629 9.0327 1.19%
2004-04-16 0 25.25 25.20 25.40 24.80 25.40 1,045,000 26,198,923 25.071 8.946 8.928 8.999 8.786 8.999 2,949,664 8.8820 1.00%
2004-04-15 0 25.00 24.95 25.00 24.90 25.60 1,645,200 41,287,957 25.096 8.857 8.839 8.857 8.822 9.070 4,643,816 8.8910 -0.79%
2004-04-14 0 25.20 25.20 25.25 25.10 25.85 2,710,500 69,002,420 25.457 8.928 8.928 8.946 8.892 9.158 7,650,780 9.0190 -1.95%
2004-04-13 0 25.70 25.65 25.70 24.95 25.70 3,686,000 93,176,079 25.278 9.105 9.087 9.105 8.839 9.105 10,404,271 8.9556 2.19%
2004-04-08 0 25.15 25.10 25.20 24.90 25.85 3,602,500 90,622,913 25.156 8.910 8.892 8.928 8.822 9.158 10,168,580 8.9121 -2.33%
2004-04-07 0 25.75 25.60 25.90 25.50 26.80 3,079,500 81,412,869 26.437 9.123 9.070 9.176 9.034 9.495 8,692,336 9.3661 -3.74%
2004-04-06 0 26.75 26.70 26.75 25.90 27.20 3,293,500 86,548,465 26.279 9.477 9.459 9.477 9.176 9.636 9,296,382 9.3099 2.29%
2004-04-02 0 26.15 26.05 26.15 24.95 26.20 1,684,700 42,609,676 25.292 9.264 9.229 9.264 8.839 9.282 4,755,311 8.9604 5.87%
2004-04-01 0 24.70 24.70 24.90 24.35 25.45 3,020,000 74,754,350 24.753 8.751 8.751 8.822 8.627 9.016 8,524,389 8.7695 -2.37%
2004-03-31 0 25.30 25.10 25.15 24.90 25.40 1,009,500 25,398,303 25.159 8.963 8.892 8.910 8.822 8.999 2,849,460 8.9134 1.61%
2004-03-30 0 24.90 24.85 24.90 24.50 25.00 1,173,500 29,163,058 24.851 8.822 8.804 8.822 8.680 8.857 3,312,374 8.8043 1.84%
2004-03-29 0 24.45 24.40 24.45 24.40 25.40 987,150 24,373,425 24.691 8.662 8.644 8.662 8.644 8.999 2,786,374 8.7474 -3.74%
2004-03-26 0 25.40 25.00 25.40 25.00 25.55 1,072,500 27,050,125 25.222 8.999 8.857 8.999 8.857 9.052 3,027,287 8.9354 0.59%
2004-03-25 0 25.25 25.00 25.30 24.95 25.95 910,000 23,010,275 25.286 8.946 8.857 8.963 8.839 9.194 2,568,607 8.9583 -2.70%
2004-03-24 0 25.95 25.75 25.95 25.75 26.10 985,500 25,563,875 25.940 9.194 9.123 9.194 9.123 9.247 2,781,717 9.1900 1.37%
2004-03-23 0 25.60 25.60 25.70 24.85 25.75 1,362,125 34,828,450 25.569 9.070 9.070 9.105 8.804 9.123 3,844,796 9.0586 0.99%
2004-03-22 0 25.35 25.10 25.35 25.10 25.85 1,534,500 39,383,449 25.665 8.981 8.892 8.981 8.892 9.158 4,331,349 9.0927 -2.50%
2004-03-19 0 26.00 25.90 25.95 25.85 27.00 874,800 23,160,001 26.475 9.211 9.176 9.194 9.158 9.565 2,469,250 9.3794 -3.70%
2004-03-18 0 27.00 26.70 27.00 25.55 27.50 1,524,879 40,975,511 26.871 9.565 9.459 9.565 9.052 9.743 4,304,193 9.5199 -0.18%
2004-03-17 0 27.05 27.05 27.10 26.05 27.10 1,347,000 36,073,425 26.781 9.583 9.583 9.601 9.229 9.601 3,802,103 9.4878 5.46%
2004-03-16 0 25.65 25.65 25.80 24.50 25.85 574,000 14,341,469 24.985 9.087 9.087 9.140 8.680 9.158 1,620,198 8.8517 3.22%
2004-03-15 0 24.85 24.85 25.00 24.40 25.80 484,500 12,116,425 25.008 8.804 8.804 8.857 8.644 9.140 1,367,572 8.8598 2.69%
2004-03-12 0 24.20 24.20 24.25 24.10 24.60 1,234,650 29,977,566 24.280 8.574 8.574 8.591 8.538 8.715 3,484,979 8.6019 -1.63%
2004-03-11 0 24.60 24.55 24.60 24.35 24.85 1,879,831 46,678,696 24.831 8.715 8.698 8.715 8.627 8.804 5,306,096 8.7972 -0.40%
2004-03-10 0 24.70 24.60 24.75 24.60 26.50 1,850,500 47,952,448 25.913 8.751 8.715 8.768 8.715 9.388 5,223,305 9.1805 -4.82%
2004-03-09 0 25.95 25.95 26.00 25.95 27.20 1,247,000 33,404,840 26.788 9.194 9.194 9.211 9.194 9.636 3,519,839 9.4904 -4.60%
2004-03-08 0 27.20 27.20 27.55 26.50 27.75 1,817,500 49,654,999 27.320 9.636 9.636 9.760 9.388 9.831 5,130,158 9.6790 3.62%
2004-03-05 0 26.25 26.10 26.30 25.00 26.30 1,811,000 46,336,206 25.586 9.300 9.247 9.318 8.857 9.318 5,111,811 9.0645 5.21%
2004-03-04 0 24.95 24.95 25.00 24.60 25.20 1,990,000 49,728,713 24.989 8.839 8.839 8.857 8.715 8.928 5,617,064 8.8532 -0.20%
2004-03-03 0 25.00 24.95 25.00 24.95 25.10 2,971,613 74,472,898 25.061 8.857 8.839 8.857 8.839 8.892 8,387,809 8.8787 0.00%
2004-03-02 0 25.00 24.95 25.00 25.00 25.50 1,665,000 41,955,720 25.199 8.857 8.839 8.857 8.857 9.034 4,699,704 8.9273 -0.20%
2004-03-01 0 25.05 25.00 25.05 24.50 26.00 2,446,307 62,139,875 25.402 8.875 8.857 8.875 8.680 9.211 6,905,057 8.9992 -2.91%
2004-02-27 0 25.80 25.75 25.90 25.50 25.90 1,166,500 30,091,405 25.796 9.140 9.123 9.176 9.034 9.176 3,292,616 9.1391 -0.19%
2004-02-26 0 25.85 25.85 25.95 24.45 26.20 2,080,000 53,301,175 25.626 9.158 9.158 9.194 8.662 9.282 5,871,102 9.0786 6.38%
2004-02-25 0 24.30 24.20 24.30 23.85 24.30 782,500 18,758,481 23.972 8.609 8.574 8.609 8.450 8.609 2,208,720 8.4929 1.89%
2004-02-24 0 23.85 23.85 24.20 23.55 24.60 1,760,000 42,078,297 23.908 8.450 8.450 8.574 8.343 8.715 4,967,856 8.4701 -2.65%
2004-02-23 0 24.50 24.50 24.55 24.35 24.95 349,500 8,561,710 24.497 8.680 8.680 8.698 8.627 8.839 986,515 8.6787 0.00%
2004-02-20 0 24.50 24.45 24.50 23.85 25.00 871,800 21,303,413 24.436 8.680 8.662 8.680 8.450 8.857 2,460,782 8.6572 0.41%
2004-02-19 0 24.40 24.40 24.45 24.00 24.45 450,500 10,963,646 24.337 8.644 8.644 8.662 8.503 8.662 1,271,602 8.6219 -0.20%
2004-02-18 0 24.45 24.30 24.40 24.20 24.90 1,092,500 26,768,875 24.502 8.662 8.609 8.644 8.574 8.822 3,083,740 8.6807 2.73%
2004-02-17 0 23.80 23.75 23.80 23.40 24.45 1,954,500 46,797,986 23.944 8.432 8.414 8.432 8.290 8.662 5,516,860 8.4827 -2.86%
2004-02-16 0 24.50 24.50 24.55 23.10 24.90 3,059,800 73,136,028 23.902 8.680 8.680 8.698 8.184 8.822 8,636,730 8.4680 8.41%
2004-02-13 0 22.60 22.55 22.70 21.95 22.75 1,741,000 38,968,267 22.383 8.007 7.989 8.042 7.776 8.060 4,914,225 7.9297 3.43%
2004-02-12 0 21.85 21.85 21.95 21.75 22.10 1,119,000 24,502,930 21.897 7.741 7.741 7.776 7.706 7.830 3,158,540 7.7577 1.39%
2004-02-11 0 21.55 21.50 21.55 21.40 21.80 1,704,742 36,700,926 21.529 7.635 7.617 7.635 7.582 7.723 4,811,882 7.6271 -0.92%
2004-02-10 0 21.75 21.65 21.80 21.65 22.15 558,500 12,203,950 21.851 7.706 7.670 7.723 7.670 7.847 1,576,447 7.7414 -1.14%
2004-02-09 0 22.00 21.95 22.00 21.70 22.20 928,000 20,344,050 21.922 7.794 7.776 7.794 7.688 7.865 2,619,415 7.7666 0.92%
2004-02-06 0 21.80 21.75 21.80 21.50 21.90 1,300,000 28,119,850 21.631 7.723 7.706 7.723 7.617 7.759 3,669,439 7.6633 1.40%
2004-02-05 0 21.50 21.50 21.55 21.50 21.75 879,582 18,945,550 21.539 7.617 7.617 7.635 7.617 7.706 2,482,748 7.6309 -1.15%
2004-02-04 0 21.75 21.60 21.75 21.25 21.75 1,737,500 37,356,950 21.500 7.706 7.652 7.706 7.528 7.706 4,904,346 7.6171 3.08%
2004-02-03 0 21.10 21.05 21.30 21.00 21.80 1,356,360 29,032,683 21.405 7.475 7.458 7.546 7.440 7.723 3,828,523 7.5833 -2.76%
2004-02-02 0 21.70 21.70 21.75 21.30 21.70 1,033,500 22,226,418 21.506 7.688 7.688 7.706 7.546 7.688 2,917,204 7.6191 -0.23%
2004-01-30 0 21.75 21.50 21.80 21.50 22.00 928,000 20,225,025 21.794 7.706 7.617 7.723 7.617 7.794 2,619,415 7.7212 0.23%
2004-01-29 0 21.70 21.65 21.80 21.00 21.90 1,250,400 26,925,954 21.534 7.688 7.670 7.723 7.440 7.759 3,529,436 7.6290 3.33%
2004-01-28 0 21.00 21.00 21.05 21.00 22.25 2,160,500 46,079,158 21.328 7.440 7.440 7.458 7.440 7.883 6,098,325 7.5560 -5.62%
2004-01-27 0 22.25 22.00 22.65 22.00 23.45 1,363,000 30,933,461 22.695 7.883 7.794 8.024 7.794 8.308 3,847,266 8.0404 -5.32%
2004-01-26 0 23.50 23.15 23.50 23.10 23.50 654,000 15,202,703 23.246 8.326 8.202 8.326 8.184 8.326 1,846,010 8.2354 2.17%
2004-01-21 0 23.00 23.00 23.10 22.30 23.30 1,050,500 24,191,025 23.028 8.148 8.148 8.184 7.900 8.255 2,965,189 8.1583 4.07%
2004-01-20 0 22.10 22.10 22.20 21.45 22.20 585,500 12,744,023 21.766 7.830 7.830 7.865 7.599 7.865 1,652,659 7.7112 4.74%
2004-01-19 0 21.10 21.10 21.15 20.95 21.45 1,044,500 22,121,483 21.179 7.475 7.475 7.493 7.422 7.599 2,948,253 7.5033 -1.40%
2004-01-16 0 21.40 21.35 21.40 21.30 21.70 1,368,500 29,319,003 21.424 7.582 7.564 7.582 7.546 7.688 3,862,790 7.5901 -0.47%
2004-01-15 0 21.50 21.20 21.50 21.00 22.10 1,949,000 41,793,146 21.443 7.617 7.511 7.617 7.440 7.830 5,501,336 7.5969 -1.83%
2004-01-14 0 21.90 21.85 21.90 21.85 22.50 1,219,000 26,795,015 21.981 7.759 7.741 7.759 7.741 7.971 3,440,805 7.7874 -2.23%
2004-01-13 0 22.40 22.40 22.65 22.30 23.30 470,000 10,744,150 22.860 7.936 7.936 8.024 7.900 8.255 1,326,643 8.0987 -2.18%
2004-01-12 0 22.90 22.90 22.95 22.25 23.00 480,000 10,941,085 22.794 8.113 8.113 8.131 7.883 8.148 1,354,870 8.0754 3.15%
2004-01-09 0 22.20 22.15 22.40 21.80 22.80 1,811,000 40,186,953 22.190 7.865 7.847 7.936 7.723 8.078 5,111,811 7.8616 -0.89%
2004-01-08 0 22.40 22.35 22.40 22.10 23.50 2,487,800 56,086,263 22.545 7.936 7.918 7.936 7.830 8.326 7,022,177 7.9870 -2.82%
2004-01-07 0 23.05 23.20 23.30 22.80 24.30 715,500 16,718,056 23.366 8.166 8.219 8.255 8.078 8.609 2,019,603 8.2779 -4.95%
2004-01-06 0 24.25 24.15 24.25 23.45 24.40 1,371,500 33,021,900 24.077 8.591 8.556 8.591 8.308 8.644 3,871,258 8.5300 4.08%
2004-01-05 0 23.30 23.30 23.35 22.30 23.45 1,418,000 32,590,975 22.984 8.255 8.255 8.272 7.900 8.308 4,002,511 8.1426 3.79%
2004-01-02 0 22.45 22.20 22.45 21.55 22.50 1,245,000 27,485,485 22.077 7.954 7.865 7.954 7.635 7.971 3,514,193 7.8213 4.18%
2003-12-31 0 21.55 21.35 21.55 21.20 21.60 410,500 8,791,287 21.416 7.635 7.564 7.635 7.511 7.652 1,158,696 7.5872 1.65%
2003-12-30 0 21.20 21.25 21.30 21.00 21.35 666,500 14,173,500 21.266 7.511 7.528 7.546 7.440 7.564 1,881,293 7.5339 0.95%
2003-12-29 0 21.00 21.00 21.10 20.65 21.10 617,500 12,858,500 20.823 7.440 7.440 7.475 7.316 7.475 1,742,983 7.3773 -0.71%
2003-12-24 0 21.15 21.05 21.20 21.00 21.20 615,500 12,968,690 21.070 7.493 7.458 7.511 7.440 7.511 1,737,338 7.4647 1.20%
2003-12-23 0 20.90 20.90 20.95 20.90 21.55 907,120 19,209,295 21.176 7.404 7.404 7.422 7.404 7.635 2,560,478 7.5022 -3.24%
2003-12-22 0 21.60 21.50 21.60 20.90 21.70 1,338,782 28,597,073 21.361 7.652 7.617 7.652 7.404 7.688 3,778,907 7.5676 0.70%
2003-12-19 0 21.45 21.45 21.50 20.70 21.55 2,680,500 56,413,687 21.046 7.599 7.599 7.617 7.334 7.635 7,566,101 7.4561 4.38%
2003-12-18 0 20.55 20.55 20.65 19.50 21.00 3,216,500 65,304,110 20.303 7.280 7.280 7.316 6.908 7.440 9,079,039 7.1928 5.93%
2003-12-17 0 19.40 19.35 19.45 18.30 20.30 4,725,500 91,379,950 19.338 6.873 6.855 6.891 6.483 7.192 13,338,410 6.8509 -4.90%
2003-12-16 0 20.40 20.45 20.55 20.30 21.00 2,140,500 44,065,962 20.587 7.227 7.245 7.280 7.192 7.440 6,041,872 7.2934 -2.63%
2003-12-15 0 20.95 20.90 20.95 20.85 21.45 1,306,500 27,652,744 21.166 7.422 7.404 7.422 7.387 7.599 3,687,786 7.4985 -0.95%
2003-12-12 0 21.15 21.10 21.15 20.95 22.00 1,436,400 30,478,145 21.218 7.493 7.475 7.493 7.422 7.794 4,054,448 7.5172 -2.53%
2003-12-11 0 21.70 21.60 21.65 21.60 21.95 2,116,000 46,115,150 21.794 7.688 7.652 7.670 7.652 7.776 5,972,717 7.7210 -0.91%
2003-12-10 0 21.90 21.90 21.95 21.70 22.20 710,632 15,558,799 21.894 7.759 7.759 7.776 7.688 7.865 2,005,862 7.7567 -1.57%
2003-12-09 0 22.25 22.25 22.30 22.00 22.40 410,146 9,102,831 22.194 7.883 7.883 7.900 7.794 7.936 1,157,697 7.8629 1.37%
2003-12-08 0 21.95 21.85 21.95 21.30 21.95 484,000 10,583,450 21.867 7.776 7.741 7.776 7.546 7.776 1,366,160 7.7469 0.92%
2003-12-05 0 21.75 21.75 21.85 21.60 22.15 955,000 20,778,428 21.758 7.706 7.706 7.741 7.652 7.847 2,695,626 7.7082 0.46%
2003-12-04 0 21.65 21.60 21.65 21.05 21.65 1,094,700 23,393,705 21.370 7.670 7.652 7.670 7.458 7.670 3,089,950 7.5709 2.85%
2003-12-03 0 21.05 21.05 21.15 20.85 21.40 1,007,000 21,257,975 21.110 7.458 7.458 7.493 7.387 7.582 2,842,404 7.4789 0.00%
2003-12-02 0 21.05 21.05 21.20 21.00 21.70 2,442,000 51,867,473 21.240 7.458 7.458 7.511 7.440 7.688 6,892,900 7.5248 -2.09%
2003-12-01 0 21.50 21.50 21.55 21.30 21.60 1,243,500 26,682,150 21.457 7.617 7.617 7.635 7.546 7.652 3,509,959 7.6018 0.94%
2003-11-28 0 21.30 21.25 21.30 21.10 21.60 1,460,774 31,022,229 21.237 7.546 7.528 7.546 7.475 7.652 4,123,247 7.5237 0.24%
2003-11-27 0 21.25 21.15 21.20 21.15 21.40 628,000 13,370,620 21.291 7.528 7.493 7.511 7.493 7.582 1,772,621 7.5429 -0.23%
2003-11-26 0 21.30 21.25 21.30 21.20 21.70 505,420 10,804,806 21.378 7.546 7.528 7.546 7.511 7.688 1,426,621 7.5737 -1.84%
2003-11-25 0 21.70 21.65 21.70 21.60 21.90 730,643 15,863,728 21.712 7.688 7.670 7.688 7.652 7.759 2,062,346 7.6921 1.40%
2003-11-24 0 21.40 21.25 21.50 21.15 21.80 791,500 16,964,833 21.434 7.582 7.528 7.617 7.493 7.723 2,234,124 7.5935 -0.70%
2003-11-21 0 21.55 21.60 21.65 21.00 22.10 1,420,000 30,556,030 21.518 7.635 7.652 7.670 7.440 7.830 4,008,156 7.6235 -2.05%
2003-11-20 0 22.00 21.95 22.00 22.00 22.95 948,907 21,167,313 22.307 7.794 7.776 7.794 7.794 8.131 2,678,428 7.9029 -3.08%
2003-11-19 0 22.70 22.40 22.70 22.35 22.85 1,295,500 29,198,203 22.538 8.042 7.936 8.042 7.918 8.095 3,656,737 7.9848 -0.66%
2003-11-18 0 22.85 22.75 22.85 22.40 22.85 468,500 10,590,275 22.605 8.095 8.060 8.095 7.936 8.095 1,322,409 8.0083 0.44%
2003-11-17 0 22.75 22.70 22.75 22.30 23.00 566,500 12,849,175 22.682 8.060 8.042 8.060 7.900 8.148 1,599,029 8.0356 -1.94%
2003-11-14 0 23.20 23.15 23.20 22.90 23.40 1,036,700 24,093,968 23.241 8.219 8.202 8.219 8.113 8.290 2,926,236 8.2338 0.43%
2003-11-13 0 23.10 22.95 23.10 22.85 23.70 821,450 19,117,055 23.272 8.184 8.131 8.184 8.095 8.396 2,318,662 8.2449 1.09%
2003-11-12 0 22.85 22.85 22.90 22.40 22.90 1,288,000 29,101,694 22.594 8.095 8.095 8.113 7.936 8.113 3,635,567 8.0047 1.78%
2003-11-11 0 22.45 22.45 22.60 22.00 23.20 3,041,000 68,313,431 22.464 7.954 7.954 8.007 7.794 8.219 8,583,664 7.9585 -3.65%
2003-11-10 0 23.30 23.25 23.30 22.40 23.55 1,727,400 39,978,245 23.144 8.255 8.237 8.255 7.936 8.343 4,875,838 8.1993 -1.27%
2003-11-07 0 23.60 23.55 23.70 21.60 24.20 3,361,643 76,669,322 22.807 8.361 8.343 8.396 7.652 8.574 9,488,726 8.0800 11.58%
2003-11-06 0 21.15 21.15 21.25 20.90 21.50 1,920,569 41,188,931 21.446 7.493 7.493 7.528 7.404 7.617 5,421,085 7.5979 -3.20%
2003-11-05 0 21.85 21.80 21.90 21.50 22.30 1,143,537 25,178,962 22.018 7.741 7.723 7.759 7.617 7.900 3,227,799 7.8007 -2.02%
2003-11-04 0 22.30 22.20 22.30 21.90 22.40 662,600 14,712,060 22.204 7.900 7.865 7.900 7.759 7.936 1,870,285 7.8662 0.45%
2003-11-03 0 22.20 22.15 22.20 21.50 22.25 2,643,000 57,452,383 21.738 7.865 7.847 7.865 7.617 7.883 7,460,252 7.7011 3.74%
2003-10-31 0 21.40 21.20 21.40 20.00 21.90 1,428,000 30,320,992 21.233 7.582 7.511 7.582 7.086 7.759 4,030,737 7.5224 6.47%
2003-10-30 0 20.10 20.05 20.20 20.10 20.95 1,656,000 33,919,380 20.483 7.121 7.103 7.156 7.121 7.422 4,674,301 7.2566 -3.83%
2003-10-29 0 20.90 20.75 20.95 20.70 22.05 2,035,000 42,989,900 21.125 7.404 7.351 7.422 7.334 7.812 5,744,083 7.4842 -5.86%
2003-10-28 0 22.20 22.05 22.20 21.95 22.20 1,989,000 43,880,973 22.062 7.865 7.812 7.865 7.776 7.865 5,614,242 7.8160 0.68%
2003-10-27 0 22.05 22.00 22.05 21.00 22.20 1,328,000 28,824,345 21.705 7.812 7.794 7.812 7.440 7.865 3,748,473 7.6896 5.00%
2003-10-24 0 21.00 21.00 21.05 20.90 21.30 880,000 18,506,700 21.030 7.440 7.440 7.458 7.404 7.546 2,483,928 7.4506 0.72%
2003-10-23 0 20.85 20.85 20.90 20.60 21.45 2,478,000 52,514,470 21.192 7.387 7.387 7.404 7.298 7.599 6,994,515 7.5080 -2.80%
2003-10-22 0 21.45 21.20 21.60 20.95 22.30 1,544,510 33,389,259 21.618 7.599 7.511 7.652 7.422 7.900 4,359,604 7.6588 -3.81%
2003-10-21 0 22.30 21.85 22.00 20.90 22.45 2,137,500 46,187,062 21.608 7.900 7.741 7.794 7.404 7.954 6,033,404 7.6552 7.47%
2003-10-20 0 20.75 20.65 20.75 20.60 22.25 4,351,250 93,160,472 21.410 7.351 7.316 7.351 7.298 7.883 12,282,035 7.5851 -6.11%
2003-10-17 0 22.10 22.00 22.15 22.00 22.25 3,570,000 78,430,916 21.969 7.830 7.794 7.847 7.794 7.883 10,076,844 7.7833 0.45%
2003-10-16 0 22.00 21.90 22.00 21.50 22.00 984,000 21,439,072 21.788 7.794 7.759 7.794 7.617 7.794 2,777,483 7.7189 0.00%
2003-10-15 0 22.00 21.50 22.00 20.95 22.05 2,309,750 49,362,094 21.371 7.794 7.617 7.794 7.422 7.812 6,519,605 7.5713 5.52%
2003-10-14 0 20.85 20.80 20.85 20.70 21.60 2,235,400 46,842,468 20.955 7.387 7.369 7.387 7.334 7.652 6,309,741 7.4238 -2.80%
2003-10-13 0 21.45 21.45 21.50 21.30 21.55 1,028,000 22,076,940 21.476 7.599 7.599 7.617 7.546 7.635 2,901,679 7.6083 0.70%
2003-10-10 0 21.30 21.20 21.30 21.00 21.30 560,500 11,869,986 21.177 7.546 7.511 7.546 7.440 7.546 1,582,093 7.5027 1.19%
2003-10-09 0 21.05 21.05 21.20 20.65 21.15 1,735,600 36,090,904 20.794 7.458 7.458 7.511 7.316 7.493 4,898,983 7.3670 2.68%
2003-10-08 0 20.50 20.50 20.60 20.25 21.25 1,621,000 33,680,480 20.778 7.263 7.263 7.298 7.174 7.528 4,575,508 7.3610 -3.07%
2003-10-07 0 21.15 21.10 21.20 20.75 21.35 2,050,000 43,181,092 21.064 7.493 7.475 7.511 7.351 7.564 5,786,423 7.4625 1.93%
2003-10-06 0 20.75 20.75 20.80 20.60 21.35 3,608,645 74,781,495 20.723 7.351 7.351 7.369 7.298 7.564 10,185,925 7.3416 0.73%
2003-10-03 0 20.60 20.50 20.60 19.70 20.60 4,276,000 86,289,616 20.180 7.298 7.263 7.298 6.979 7.298 12,069,631 7.1493 3.00%
2003-10-02 0 20.00 19.95 20.00 19.15 20.05 3,518,000 68,634,176 19.509 7.086 7.068 7.086 6.784 7.103 9,930,066 6.9118 5.54%
2003-09-30 0 18.95 18.85 18.90 18.85 19.20 2,925,000 55,679,306 19.036 6.714 6.678 6.696 6.678 6.802 8,256,238 6.7439 0.80%
2003-09-29 0 18.80 18.75 18.85 18.60 19.10 3,831,079 72,443,074 18.909 6.660 6.643 6.678 6.590 6.767 10,813,777 6.6991 1.08%
2003-09-26 0 18.60 18.65 18.70 18.10 18.85 3,942,400 73,017,548 18.521 6.590 6.607 6.625 6.412 6.678 11,127,997 6.5616 2.76%
2003-09-25 0 18.10 18.10 18.15 17.90 18.30 4,258,850 77,318,897 18.155 6.412 6.412 6.430 6.342 6.483 12,021,223 6.4319 -0.55%
2003-09-24 0 18.20 18.10 18.15 17.45 18.30 3,540,834 63,956,206 18.062 6.448 6.412 6.430 6.182 6.483 9,994,518 6.3991 4.60%
2003-09-23 0 17.40 17.40 17.50 17.35 17.45 3,169,848 55,188,313 17.410 6.164 6.164 6.200 6.147 6.182 8,947,357 6.1681 0.00%
2003-09-22 0 17.40 17.35 17.40 16.95 17.65 8,505,449 147,608,936 17.355 6.164 6.147 6.164 6.005 6.253 24,007,866 6.1484 2.65%
2003-09-19 0 16.95 17.10 17.15 16.50 17.50 47,054,749 783,189,096 16.644 6.005 6.058 6.076 5.846 6.200 132,818,866 5.8967 -3.14%
2003-09-18 0 17.50 17.40 17.60 16.85 17.65 1,185,052 20,349,274 17.172 6.200 6.164 6.235 5.970 6.253 3,344,981 6.0835 2.94%
2003-09-17 0 17.00 17.20 17.30 16.70 17.40 2,779,000 47,135,266 16.961 6.023 6.094 6.129 5.916 6.164 7,844,131 6.0090 -1.73%
2003-09-16 0 17.30 17.25 17.30 17.25 17.50 1,497,502 25,996,991 17.360 6.129 6.111 6.129 6.111 6.200 4,226,917 6.1503 -2.26%
2003-09-15 0 17.70 17.65 17.70 17.30 17.70 2,053,600 36,144,572 17.601 6.271 6.253 6.271 6.129 6.271 5,796,584 6.2355 2.02%
2003-09-11 0 17.35 17.30 17.35 17.30 17.50 1,522,000 26,479,100 17.398 6.147 6.129 6.147 6.129 6.200 4,296,066 6.1636 -1.42%
2003-09-10 0 17.60 17.40 17.65 17.35 17.90 1,625,000 28,564,350 17.578 6.235 6.164 6.253 6.147 6.342 4,586,799 6.2275 -2.10%
2003-09-09 0 18.05 18.00 18.10 17.90 18.30 950,248 17,184,164 18.084 6.369 6.351 6.387 6.316 6.457 2,693,030 6.3810 0.28%
2003-09-08 0 18.00 17.85 18.10 17.45 18.30 748,500 13,388,150 17.887 6.351 6.298 6.387 6.157 6.457 2,121,270 6.3114 -1.64%
2003-09-05 0 18.30 18.20 18.30 18.05 18.75 618,000 11,345,100 18.358 6.457 6.422 6.457 6.369 6.616 1,751,430 6.4776 -2.40%
2003-09-04 0 18.75 18.50 18.75 18.05 18.95 2,789,300 52,001,345 18.643 6.616 6.528 6.616 6.369 6.687 7,904,956 6.5783 4.17%
2003-09-03 0 18.00 17.95 18.00 17.80 18.20 1,432,000 25,692,065 17.941 6.351 6.334 6.351 6.281 6.422 4,058,329 6.3307 1.69%
2003-09-02 0 17.70 17.65 17.70 17.60 17.75 672,306 11,882,674 17.675 6.246 6.228 6.246 6.210 6.263 1,905,334 6.2365 0.28%
2003-09-01 0 17.65 17.60 17.65 17.50 17.85 920,000 16,230,391 17.642 6.228 6.210 6.228 6.175 6.298 2,607,306 6.2250 0.86%
2003-08-29 0 17.50 17.00 17.20 17.20 18.10 3,944,000 70,705,230 17.927 6.175 5.999 6.069 6.069 6.387 11,177,408 6.3257 -3.05%
2003-08-28 0 18.05 18.05 18.10 17.95 18.25 1,894,100 34,281,692 18.099 6.369 6.369 6.387 6.334 6.440 5,367,933 6.3864 2.56%
2003-08-27 0 17.60 17.50 17.60 17.50 18.05 1,526,000 27,157,470 17.797 6.210 6.175 6.210 6.175 6.369 4,324,728 6.2796 0.57%
2003-08-26 0 17.50 17.45 17.50 17.40 17.65 2,854,000 50,184,126 17.584 6.175 6.157 6.175 6.140 6.228 8,088,317 6.2045 -0.57%
2003-08-25 0 17.60 17.70 18.00 17.55 18.95 4,614,000 82,796,210 17.945 6.210 6.246 6.351 6.193 6.687 13,076,208 6.3318 -6.88%
2003-08-22 0 18.90 18.90 18.95 17.85 18.95 3,260,000 61,089,148 18.739 6.669 6.669 6.687 6.298 6.687 9,238,933 6.6121 5.88%
2003-08-21 0 17.85 17.85 17.90 17.10 17.90 1,888,000 33,068,644 17.515 6.298 6.298 6.316 6.034 6.316 5,350,646 6.1803 3.18%
2003-08-20 0 17.30 17.15 17.40 17.00 17.40 1,418,900 24,448,981 17.231 6.104 6.051 6.140 5.999 6.140 4,021,203 6.0800 0.00%
2003-08-19 0 17.30 17.30 17.55 16.75 17.70 4,329,000 74,887,510 17.299 6.104 6.104 6.193 5.910 6.246 12,268,509 6.1040 4.85%
2003-08-18 0 16.50 16.40 16.50 15.85 16.50 761,000 12,359,950 16.242 5.822 5.787 5.822 5.593 5.822 2,156,696 5.7310 0.92%
2003-08-15 0 16.35 16.30 16.35 16.25 16.45 1,238,477 20,077,357 16.211 5.769 5.752 5.769 5.734 5.804 3,509,879 5.7202 0.00%
2003-08-14 0 16.35 16.30 16.35 15.45 16.35 1,291,000 20,716,316 16.047 5.769 5.752 5.769 5.452 5.769 3,658,731 5.6622 1.24%
2003-08-13 0 16.15 16.20 16.25 15.45 16.20 4,413,000 70,572,650 15.992 5.699 5.716 5.734 5.452 5.716 12,506,568 5.6428 3.86%
2003-08-12 0 15.55 15.55 15.70 15.10 15.70 2,138,150 32,819,722 15.350 5.487 5.487 5.540 5.328 5.540 6,059,578 5.4162 1.63%
2003-08-11 0 15.30 15.15 15.35 14.70 15.35 904,000 13,585,220 15.028 5.399 5.346 5.416 5.187 5.416 2,561,962 5.3027 3.03%
2003-08-08 0 14.85 14.80 14.90 13.70 15.20 7,247,800 105,751,426 14.591 5.240 5.222 5.258 4.834 5.363 20,540,472 5.1484 9.59%
2003-08-07 0 13.55 13.55 13.60 13.45 13.65 2,899,400 39,227,240 13.529 4.781 4.781 4.799 4.746 4.816 8,216,982 4.7739 2.26%
2003-08-06 0 13.25 13.20 13.35 12.95 13.55 3,910,570 51,858,396 13.261 4.675 4.658 4.711 4.569 4.781 11,082,667 4.6792 -3.99%
2003-08-05 0 13.80 13.75 13.90 13.70 14.05 1,958,375 27,082,375 13.829 4.869 4.852 4.905 4.834 4.958 5,550,091 4.8796 -2.47%
2003-08-04 0 14.15 14.10 14.15 14.10 14.35 1,300,025 18,446,260 14.189 4.993 4.975 4.993 4.975 5.063 3,684,308 5.0067 -1.39%
2003-08-01 0 14.35 14.30 14.40 14.30 14.50 1,379,160 19,841,211 14.386 5.063 5.046 5.081 5.046 5.116 3,908,579 5.0763 0.00%
2003-07-31 0 14.35 14.10 14.35 14.05 14.35 1,714,000 24,226,900 14.135 5.063 4.975 5.063 4.958 5.063 4,857,525 4.9875 1.06%
2003-07-30 0 14.20 14.20 14.40 14.20 14.60 1,718,000 24,526,500 14.276 5.011 5.011 5.081 5.011 5.152 4,868,861 5.0374 -2.41%
2003-07-29 0 14.55 14.50 14.60 14.40 14.70 1,899,000 27,586,600 14.527 5.134 5.116 5.152 5.081 5.187 5,381,820 5.1259 0.34%
2003-07-28 0 14.50 14.45 14.50 14.30 14.50 860,000 12,377,600 14.393 5.116 5.099 5.116 5.046 5.116 2,437,265 5.0785 1.75%
2003-07-25 0 14.25 14.25 14.45 14.20 14.40 866,000 12,391,200 14.309 5.028 5.028 5.099 5.011 5.081 2,454,269 5.0488 -0.70%
2003-07-24 0 14.35 14.25 14.35 13.95 14.50 2,830,378 40,114,231 14.173 5.063 5.028 5.063 4.922 5.116 8,021,372 5.0009 -1.03%
2003-07-23 0 14.50 14.50 14.60 14.40 15.10 1,505,700 22,004,322 14.614 5.116 5.116 5.152 5.081 5.328 4,267,197 5.1566 -2.68%
2003-07-22 0 14.90 14.90 14.95 14.80 15.00 451,300 6,750,990 14.959 5.258 5.258 5.275 5.222 5.293 1,278,997 5.2783 -0.67%
2003-07-21 0 15.00 15.00 15.20 15.00 15.30 770,000 11,636,024 15.112 5.293 5.293 5.363 5.293 5.399 2,182,202 5.3322 0.00%
2003-07-18 0 15.00 15.00 15.05 14.75 15.15 1,845,000 27,704,100 15.016 5.293 5.293 5.310 5.205 5.346 5,228,783 5.2984 2.04%
2003-07-17 0 14.70 14.70 14.80 14.70 15.10 1,958,000 29,081,440 14.853 5.187 5.187 5.222 5.187 5.328 5,549,028 5.2408 -2.97%
2003-07-16 0 15.15 15.15 15.20 15.10 15.35 982,000 14,976,116 15.251 5.346 5.346 5.363 5.328 5.416 2,783,016 5.3813 -1.30%
2003-07-15 0 15.35 15.25 15.35 15.30 15.50 1,575,200 24,194,570 15.360 5.416 5.381 5.416 5.399 5.469 4,464,162 5.4197 0.66%
2003-07-14 0 15.25 15.25 15.30 15.25 15.65 1,218,000 18,783,400 15.422 5.381 5.381 5.399 5.381 5.522 3,451,847 5.4416 0.66%
2003-07-11 0 15.15 15.15 15.20 15.00 15.40 1,319,000 20,194,700 15.311 5.346 5.346 5.363 5.293 5.434 3,738,084 5.4024 -1.30%
2003-07-10 0 15.35 15.35 15.40 15.25 15.60 2,177,000 33,455,800 15.368 5.416 5.416 5.434 5.381 5.505 6,169,680 5.4226 -1.60%
2003-07-09 0 15.60 15.45 15.60 15.00 16.10 2,113,000 33,111,100 15.670 5.505 5.452 5.505 5.293 5.681 5,988,302 5.5293 4.00%
2003-07-08 0 15.00 14.95 15.00 14.60 15.00 568,200 8,473,610 14.913 5.293 5.275 5.293 5.152 5.293 1,610,295 5.2621 2.74%
2003-07-07 0 14.60 14.55 14.70 14.25 14.70 604,000 8,757,750 14.500 5.152 5.134 5.187 5.028 5.187 1,711,753 5.1162 2.46%
2003-07-04 0 14.25 14.15 14.35 13.50 14.40 1,753,000 24,478,350 13.964 5.028 4.993 5.063 4.764 5.081 4,968,052 4.9272 5.56%
2003-07-03 0 13.50 13.45 13.50 13.30 13.55 1,313,000 17,657,777 13.448 4.764 4.746 4.764 4.693 4.781 3,721,079 4.7453 3.05%
2003-07-02 0 13.10 13.05 13.10 13.05 13.50 1,982,150 26,296,725 13.267 4.622 4.605 4.622 4.605 4.764 5,617,470 4.6812 0.00%
2003-06-30 0 13.10 13.05 13.35 13.00 13.65 1,558,390 20,961,330 13.451 4.622 4.605 4.711 4.587 4.816 4,416,522 4.7461 -4.03%
2003-06-27 0 13.65 13.65 13.70 13.60 13.70 730,000 9,982,300 13.674 4.816 4.816 4.834 4.799 4.834 2,068,841 4.8251 0.74%
2003-06-26 0 13.55 13.55 13.70 13.45 13.75 1,646,000 22,429,340 13.627 4.781 4.781 4.834 4.746 4.852 4,664,811 4.8082 -1.45%
2003-06-25 0 13.75 13.70 13.75 12.95 13.75 987,700 13,296,000 13.462 4.852 4.834 4.852 4.569 4.852 2,799,170 4.7500 6.59%
2003-06-24 0 12.90 12.90 12.95 12.65 13.35 1,647,400 21,335,690 12.951 4.552 4.552 4.569 4.464 4.711 4,668,779 4.5699 -2.64%
2003-06-23 0 13.25 13.25 13.30 13.20 13.75 1,867,600 25,051,254 13.414 4.675 4.675 4.693 4.658 4.852 5,292,832 4.7331 -3.64%
2003-06-20 0 13.75 13.70 13.75 13.45 13.75 1,344,400 18,381,540 13.673 4.852 4.834 4.852 4.746 4.852 3,810,068 4.8245 0.00%
2003-06-19 0 13.75 13.70 13.75 12.95 13.75 1,359,580 18,345,424 13.493 4.852 4.834 4.852 4.569 4.852 3,853,088 4.7612 4.17%
2003-06-18 0 13.20 13.15 13.20 12.85 13.20 1,826,000 23,792,000 13.030 4.658 4.640 4.658 4.534 4.658 5,174,936 4.5975 2.72%
2003-06-17 0 12.85 12.85 13.00 12.65 13.00 1,835,000 23,695,650 12.913 4.534 4.534 4.587 4.464 4.587 5,200,442 4.5565 3.21%
2003-06-16 0 12.45 12.40 12.50 12.40 12.65 556,941 6,967,808 12.511 4.393 4.375 4.411 4.375 4.464 1,578,387 4.4145 -1.97%
2003-06-13 0 12.70 12.70 12.75 12.50 12.85 1,307,000 16,535,400 12.651 4.481 4.481 4.499 4.411 4.534 3,704,075 4.4641 1.20%
2003-06-12 0 12.55 12.50 12.55 12.35 12.65 1,183,030 14,765,790 12.481 4.428 4.411 4.428 4.358 4.464 3,352,741 4.4041 2.03%
2003-06-11 0 12.40 12.20 12.40 12.20 12.90 2,362,000 29,668,750 12.561 4.340 4.270 4.340 4.270 4.515 6,748,398 4.3964 0.40%
2003-06-10 0 12.35 12.35 12.40 11.95 12.50 4,461,100 54,614,196 12.242 4.323 4.323 4.340 4.183 4.375 12,745,672 4.2849 3.35%
2003-06-09 0 11.95 11.95 12.05 11.95 12.15 3,998,000 48,180,496 12.051 4.183 4.183 4.218 4.183 4.253 11,422,563 4.2180 -0.42%
2003-06-06 0 12.00 11.95 12.00 11.90 12.30 3,266,840 39,827,698 12.192 4.200 4.183 4.200 4.165 4.305 9,333,589 4.2671 -1.23%
2003-06-05 0 12.15 12.15 12.20 12.15 12.50 1,362,900 16,807,135 12.332 4.253 4.253 4.270 4.253 4.375 3,893,900 4.3163 -1.22%
2003-06-03 0 12.30 12.25 12.30 12.25 12.40 1,208,000 14,846,476 12.290 4.305 4.288 4.305 4.288 4.340 3,451,340 4.3017 -0.81%
2003-06-02 0 12.40 12.40 12.45 12.20 12.50 5,415,722 66,221,546 12.228 4.340 4.340 4.358 4.270 4.375 15,473,094 4.2798 2.06%
2003-05-30 0 12.15 12.20 12.25 11.75 12.20 13,203,000 158,693,910 12.020 4.253 4.270 4.288 4.113 4.270 37,721,887 4.2069 4.29%
2003-05-29 0 11.65 11.60 11.65 11.60 12.10 2,598,000 30,605,300 11.780 4.078 4.060 4.078 4.060 4.235 7,422,666 4.1232 -2.51%
2003-05-28 0 11.95 11.95 12.00 11.95 12.50 3,173,550 38,888,548 12.254 4.183 4.183 4.200 4.183 4.375 9,067,053 4.2890 -2.45%
2003-05-27 0 12.25 12.20 12.25 12.20 12.60 2,928,400 36,145,300 12.343 4.288 4.270 4.288 4.270 4.410 8,366,642 4.3202 -0.81%
2003-05-26 0 12.35 12.30 12.35 12.00 12.45 5,337,400 64,635,190 12.110 4.323 4.305 4.323 4.200 4.358 15,249,322 4.2386 2.92%
2003-05-23 0 12.00 12.00 12.05 11.60 12.10 2,843,800 34,053,460 11.975 4.200 4.200 4.218 4.060 4.235 8,124,934 4.1912 2.56%
2003-05-22 0 11.70 11.65 11.70 11.55 12.15 4,404,600 52,569,348 11.935 4.095 4.078 4.095 4.043 4.253 12,584,248 4.1774 1.74%
2003-05-21 0 11.50 11.50 11.55 11.05 11.65 8,481,400 95,948,176 11.313 4.025 4.025 4.043 3.868 4.078 24,231,948 3.9596 5.99%
2003-05-20 0 10.85 10.85 10.90 10.85 11.30 5,055,200 56,388,617 11.155 3.798 3.798 3.815 3.798 3.955 14,443,057 3.9042 -3.98%
2003-05-19 0 11.30 11.25 11.30 11.25 11.50 4,074,000 45,827,884 11.249 3.955 3.938 3.955 3.938 4.025 11,639,701 3.9372 0.44%
2003-05-16 0 11.25 11.20 11.25 10.80 11.35 5,199,000 57,426,688 11.046 3.938 3.920 3.938 3.780 3.973 14,853,904 3.8661 4.17%
2003-05-15 0 10.80 10.80 10.85 10.70 10.85 1,886,000 20,230,078 10.726 3.780 3.780 3.798 3.745 3.798 5,388,433 3.7544 0.93%
2003-05-14 0 10.70 10.65 10.70 10.60 10.70 2,481,000 26,358,850 10.624 3.745 3.728 3.745 3.710 3.745 7,088,389 3.7186 0.47%
2003-05-13 0 10.65 10.65 10.70 10.45 10.65 2,264,000 23,956,580 10.582 3.728 3.728 3.745 3.658 3.728 6,468,405 3.7036 1.43%
2003-05-12 0 10.50 10.45 10.55 10.40 10.55 2,282,000 23,827,460 10.441 3.675 3.658 3.693 3.640 3.693 6,519,832 3.6546 1.94%
2003-05-09 0 10.30 10.30 10.35 10.05 10.40 5,421,100 55,553,943 10.248 3.605 3.605 3.623 3.518 3.640 15,488,459 3.5868 1.48%
2003-05-07 0 10.15 10.10 10.15 10.05 10.80 3,142,000 32,426,700 10.320 3.553 3.535 3.553 3.518 3.780 8,976,912 3.6122 -6.02%
2003-05-06 0 10.80 10.65 10.80 10.20 10.85 5,150,000 54,311,411 10.546 3.780 3.728 3.780 3.570 3.798 14,713,907 3.6912 3.35%
2003-05-05 0 10.45 10.30 10.45 10.00 10.55 4,996,000 51,932,868 10.395 3.658 3.605 3.658 3.500 3.693 14,273,919 3.6383 0.00%
2003-05-02 0 10.45 10.40 10.45 9.900 10.55 5,369,000 55,485,024 10.334 3.658 3.640 3.658 3.465 3.693 15,339,606 3.6171 6.63%
2003-04-30 0 9.800 9.700 9.800 9.550 9.850 3,850,000 37,419,220 9.7193 3.430 3.395 3.430 3.343 3.448 10,999,717 3.4018 2.62%
2003-04-29 0 9.550 9.500 9.600 9.100 9.550 2,350,000 22,110,900 9.4089 3.343 3.325 3.360 3.185 3.343 6,714,113 3.2932 6.11%
2003-04-28 0 9.000 9.000 9.100 9.000 9.050 1,521,000 13,699,298 9.0068 3.150 3.150 3.185 3.150 3.168 4,345,603 3.1525 -1.10%
2003-04-25 0 9.100 9.100 9.150 8.500 9.150 3,418,000 30,764,620 9.0008 3.185 3.185 3.203 2.975 3.203 9,765,463 3.1503 3.41%
2003-04-24 0 8.800 8.800 8.850 8.750 9.600 5,488,000 49,850,092 9.0835 3.080 3.080 3.098 3.063 3.360 15,679,597 3.1793 -7.85%
2003-04-23 0 9.550 9.550 9.700 9.300 9.800 5,591,000 53,643,000 9.5945 3.343 3.343 3.395 3.255 3.430 15,973,875 3.3582 3.24%
2003-04-22 0 9.250 9.250 9.300 9.250 9.550 1,694,000 15,885,600 9.3776 3.238 3.238 3.255 3.238 3.343 4,839,876 3.2822 -2.12%
2003-04-17 0 9.450 9.500 9.550 9.250 9.700 5,747,000 54,540,340 9.4902 3.308 3.325 3.343 3.238 3.395 16,419,578 3.3217 1.61%
2003-04-16 0 9.300 9.200 9.300 8.800 9.300 4,738,000 43,104,796 9.0977 3.255 3.220 3.255 3.080 3.255 13,536,795 3.1843 8.14%
2003-04-15 0 8.600 8.600 8.650 8.500 8.650 414,000 3,548,000 8.5700 3.010 3.010 3.028 2.975 3.028 1,182,827 2.9996 0.58%
2003-04-14 0 8.550 8.400 8.750 8.300 8.550 264,000 2,211,280 8.3761 2.993 2.940 3.063 2.905 2.993 754,266 2.9317 0.00%
2003-04-11 0 8.550 8.500 8.550 8.500 8.650 372,000 3,179,552 8.5472 2.993 2.975 2.993 2.975 3.028 1,062,830 2.9916 -0.58%
2003-04-10 0 8.600 8.550 8.600 8.550 8.600 146,000 1,255,300 8.5979 3.010 2.993 3.010 2.993 3.010 417,132 3.0094 -0.58%
2003-04-09 0 8.650 8.600 8.650 8.600 8.700 774,000 6,685,618 8.6377 3.028 3.010 3.028 3.010 3.045 2,211,372 3.0233 -0.57%
2003-04-08 0 8.700 8.600 8.700 8.400 8.700 326,000 2,792,600 8.5663 3.045 3.010 3.045 2.940 3.045 931,405 2.9983 2.35%
2003-04-07 0 8.500 8.500 8.600 8.400 8.500 228,000 1,932,200 8.4746 2.975 2.975 3.010 2.940 2.975 651,412 2.9662 0.59%
2003-04-04 0 8.450 8.400 8.450 8.400 8.500 442,000 3,740,300 8.4622 2.958 2.940 2.958 2.940 2.975 1,262,825 2.9619 0.00%
2003-04-03 0 8.450 8.400 8.450 8.200 8.500 1,056,000 8,894,100 8.4224 2.958 2.940 2.958 2.870 2.975 3,017,065 2.9479 3.05%
2003-04-02 0 8.200 8.150 8.300 8.100 8.450 1,700,000 14,131,600 8.3127 2.870 2.853 2.905 2.835 2.958 4,857,018 2.9095 0.61%
2003-04-01 0 8.150 8.100 8.150 8.050 8.400 1,791,000 14,717,100 8.2173 2.853 2.835 2.853 2.818 2.940 5,117,011 2.8761 -4.12%
2003-03-31 0 8.500 8.300 8.600 8.350 8.800 1,766,000 15,366,300 8.7012 2.975 2.905 3.010 2.923 3.080 5,045,585 3.0455 -4.49%
2003-03-28 0 8.900 8.850 8.950 8.600 8.900 1,144,000 9,968,500 8.7137 3.115 3.098 3.133 3.010 3.115 3,268,487 3.0499 4.71%
2003-03-27 0 8.500 8.500 8.550 8.500 8.650 950,000 8,192,340 8.6235 2.975 2.975 2.993 2.975 3.028 2,714,216 3.0183 -0.58%
2003-03-26 0 8.550 8.550 8.600 8.350 8.650 1,160,000 9,820,700 8.4661 2.993 2.993 3.010 2.923 3.028 3,314,201 2.9632 4.27%
2003-03-25 0 8.200 8.200 8.250 8.200 8.200 22,000 180,400 8.2000 2.870 2.870 2.888 2.870 2.870 62,856 2.8701 0.00%
2003-03-24 0 8.200 7.950 8.200 8.150 8.350 1,963,000 16,183,980 8.2445 2.870 2.783 2.870 2.853 2.923 5,608,427 2.8857 0.00%
2003-03-21 0 8.200 8.150 8.200 8.150 8.300 1,834,000 15,122,126 8.2454 2.870 2.853 2.870 2.853 2.905 5,239,865 2.8860 -1.80%
2003-03-20 0 8.350 8.350 8.400 8.250 8.400 1,482,000 12,371,700 8.3480 2.923 2.923 2.940 2.888 2.940 4,234,177 2.9219 -1.18%
2003-03-19 0 8.450 8.400 8.450 8.250 8.450 715,000 5,985,050 8.3707 2.958 2.940 2.958 2.888 2.958 2,042,805 2.9298 2.42%
2003-03-18 0 8.250 8.200 8.250 8.150 8.300 2,209,000 18,111,090 8.1988 2.888 2.870 2.888 2.853 2.905 6,311,266 2.8696 3.13%
2003-03-17 0 8.000 7.950 8.000 7.950 8.100 1,786,000 14,323,700 8.0200 2.800 2.783 2.800 2.783 2.835 5,102,726 2.8071 -1.23%
2003-03-14 0 8.100 8.050 8.150 7.950 8.150 2,158,000 17,348,544 8.0392 2.835 2.818 2.853 2.783 2.853 6,165,556 2.8138 3.85%
2003-03-13 0 7.800 7.750 7.800 7.800 8.000 1,326,000 10,593,460 7.9890 2.730 2.713 2.730 2.730 2.800 3,788,474 2.7962 -1.89%
2003-03-12 0 7.950 7.950 8.000 7.750 8.050 4,786,000 37,840,750 7.9066 2.783 2.783 2.800 2.713 2.818 13,673,934 2.7674 1.92%
2003-03-11 0 7.800 7.750 7.800 7.650 8.000 2,494,000 19,540,200 7.8349 2.730 2.713 2.730 2.678 2.800 7,125,531 2.7423 -4.88%
2003-03-10 0 8.200 8.100 8.200 8.050 8.300 968,000 7,903,600 8.1649 2.870 2.835 2.870 2.818 2.905 2,765,643 2.8578 -2.38%
2003-03-07 0 8.400 8.300 8.400 8.250 8.400 1,320,000 10,982,800 8.3203 2.940 2.905 2.940 2.888 2.940 3,771,332 2.9122 -1.18%
2003-03-06 0 8.500 8.450 8.500 8.450 8.550 541,000 4,588,600 8.4817 2.975 2.958 2.975 2.958 2.993 1,545,675 2.9687 0.00%
2003-03-05 0 8.500 8.500 8.600 8.400 8.600 262,000 2,224,800 8.4916 2.975 2.975 3.010 2.940 3.010 748,552 2.9721 -0.58%
2003-03-04 0 8.550 8.550 8.600 8.550 8.650 280,000 2,414,052 8.6216 2.993 2.993 3.010 2.993 3.028 799,979 3.0176 -1.16%
2003-03-03 0 8.650 8.600 8.650 8.600 8.700 6,808,000 58,585,786 8.6054 3.028 3.010 3.028 3.010 3.045 19,450,929 3.0120 0.58%
2003-02-28 0 8.600 8.550 8.600 8.500 8.600 438,250 3,741,088 8.5364 3.010 2.993 3.010 2.975 3.010 1,252,111 2.9878 1.18%
2003-02-27 0 8.500 8.450 8.500 8.450 8.550 997,000 8,484,450 8.5100 2.975 2.958 2.975 2.958 2.993 2,848,498 2.9786 -1.16%
2003-02-26 0 8.600 8.550 8.600 8.550 8.700 387,000 3,324,700 8.5910 3.010 2.993 3.010 2.993 3.045 1,105,686 3.0069 -1.15%
2003-02-25 0 8.700 8.650 8.700 8.300 8.700 1,678,000 14,203,400 8.4645 3.045 3.028 3.045 2.905 3.045 4,794,162 2.9626 -1.14%
2003-02-24 0 8.800 8.750 8.800 8.650 8.900 754,500 6,590,550 8.7350 3.080 3.063 3.080 3.028 3.115 2,155,659 3.0573 -1.12%
2003-02-21 0 8.900 8.800 8.900 8.650 8.950 1,360,000 11,944,684 8.7829 3.115 3.080 3.115 3.028 3.133 3,885,614 3.0741 -0.56%
2003-02-20 0 8.950 8.850 8.950 8.900 9.000 323,629 2,887,822 8.9232 3.133 3.098 3.133 3.115 3.150 924,631 3.1232 0.56%
2003-02-19 0 8.900 8.800 8.900 8.800 8.900 638,000 5,656,600 8.8661 3.115 3.080 3.115 3.080 3.115 1,822,810 3.1032 1.14%
2003-02-18 0 8.800 8.700 8.900 8.600 9.100 2,555,000 22,727,750 8.8954 3.080 3.045 3.115 3.010 3.185 7,299,812 3.1135 1.73%
2003-02-17 0 8.650 8.600 8.700 8.300 8.700 1,302,000 11,205,930 8.6067 3.028 3.010 3.045 2.905 3.045 3,719,904 3.0124 2.37%
2003-02-14 0 8.450 8.350 8.450 8.350 8.450 2,682,000 22,542,738 8.4052 2.958 2.923 2.958 2.923 2.958 7,662,660 2.9419 0.60%
2003-02-13 0 8.400 8.400 8.450 8.350 8.450 1,675,000 14,011,628 8.3652 2.940 2.940 2.958 2.923 2.958 4,785,591 2.9279 1.20%
2003-02-12 0 8.300 8.250 8.300 8.200 8.300 1,654,000 13,648,600 8.2519 2.905 2.888 2.905 2.870 2.905 4,725,593 2.8882 0.61%
2003-02-11 0 8.250 8.200 8.300 8.200 8.300 4,364,000 36,007,900 8.2511 2.888 2.870 2.905 2.870 2.905 12,468,251 2.8880 -0.60%
2003-02-10 0 8.300 8.300 8.350 8.200 8.350 1,638,000 13,569,700 8.2843 2.905 2.905 2.923 2.870 2.923 4,679,880 2.8996 1.84%
2003-02-07 0 8.150 8.100 8.150 8.050 8.250 1,607,000 13,084,450 8.1422 2.853 2.835 2.853 2.818 2.888 4,591,311 2.8498 -1.21%
2003-02-06 0 8.250 8.250 8.300 7.850 8.300 3,600,000 29,209,212 8.1137 2.888 2.888 2.905 2.748 2.905 10,285,450 2.8399 5.77%
2003-02-05 0 7.800 7.800 7.900 7.800 8.100 3,323,000 26,262,826 7.9033 2.730 2.730 2.765 2.730 2.835 9,494,042 2.7662 -3.70%
2003-02-04 0 8.100 8.100 8.150 8.050 8.150 1,538,000 12,463,300 8.1036 2.835 2.835 2.853 2.818 2.853 4,394,173 2.8363 1.25%
2003-01-30 0 8.000 7.950 8.000 7.850 8.000 2,876,000 22,764,000 7.9152 2.800 2.783 2.800 2.748 2.800 8,216,932 2.7704 1.27%
2003-01-29 0 7.900 7.850 7.950 7.800 7.900 1,061,200 8,335,940 7.8552 2.765 2.748 2.783 2.730 2.765 3,031,922 2.7494 1.28%
2003-01-28 0 7.800 7.800 7.850 7.600 7.850 2,842,000 22,060,556 7.7623 2.730 2.730 2.748 2.660 2.748 8,119,791 2.7169 1.30%
2003-01-27 0 7.700 7.700 7.900 7.700 7.800 1,602,000 12,376,300 7.7255 2.695 2.695 2.765 2.695 2.730 4,577,025 2.7040 -3.14%
2003-01-24 0 7.950 7.950 8.000 7.850 8.050 2,368,000 18,877,200 7.9718 2.783 2.783 2.800 2.748 2.818 6,765,540 2.7902 0.63%
2003-01-23 0 7.900 7.900 7.950 7.700 8.000 3,890,320 30,569,970 7.8580 2.765 2.765 2.783 2.695 2.800 11,114,914 2.7504 2.60%
2003-01-22 0 7.700 7.650 7.750 7.350 7.750 5,190,000 39,715,300 7.6523 2.695 2.678 2.713 2.573 2.713 14,828,190 2.6784 3.36%
2003-01-21 0 7.450 7.400 7.450 7.350 7.500 2,646,000 19,610,800 7.4115 2.608 2.590 2.608 2.573 2.625 7,559,806 2.5941 0.68%
2003-01-20 0 7.400 7.350 7.400 7.300 7.650 2,963,250 21,971,081 7.4145 2.590 2.573 2.590 2.555 2.678 8,466,211 2.5951 -4.52%
2003-01-17 0 7.750 7.700 7.750 7.650 7.800 915,120 7,053,624 7.7079 2.713 2.695 2.713 2.678 2.730 2,614,561 2.6978 0.65%
2003-01-16 0 7.700 7.650 7.750 7.650 7.850 675,000 5,267,700 7.8040 2.695 2.678 2.713 2.678 2.748 1,928,522 2.7315 -1.91%
2003-01-15 0 7.850 7.850 7.900 7.800 8.100 2,520,000 20,019,978 7.9444 2.748 2.748 2.765 2.730 2.835 7,199,815 2.7806 -2.48%
2003-01-14 0 8.050 8.050 8.100 8.000 8.100 1,680,000 13,472,456 8.0193 2.818 2.818 2.835 2.800 2.835 4,799,877 2.8068 1.26%
2003-01-13 0 7.950 7.900 7.950 7.700 8.050 2,949,000 23,269,577 7.8907 2.783 2.765 2.783 2.695 2.818 8,425,498 2.7618 3.25%
2003-01-10 0 7.700 7.650 7.700 7.500 7.750 2,240,000 17,034,500 7.6047 2.695 2.678 2.695 2.625 2.713 6,399,835 2.6617 2.67%
2003-01-09 0 7.500 7.450 7.500 7.350 7.550 2,921,757 21,895,034 7.4938 2.625 2.608 2.625 2.573 2.643 8,347,663 2.6229 0.67%
2003-01-08 0 7.450 7.450 7.550 7.300 7.700 6,986,600 52,558,290 7.5227 2.608 2.608 2.643 2.555 2.695 19,961,201 2.6330 1.36%
2003-01-07 0 7.350 7.300 7.350 7.250 7.550 3,552,400 26,155,272 7.3627 2.573 2.555 2.573 2.538 2.643 10,149,453 2.5770 -2.65%
2003-01-06 0 7.550 7.500 7.550 7.300 7.650 4,269,071 31,695,900 7.4245 2.643 2.625 2.643 2.555 2.678 12,197,032 2.5987 -3.21%
2003-01-03 0 7.800 7.700 7.800 7.650 8.000 2,455,996 19,186,720 7.8122 2.730 2.695 2.730 2.678 2.800 7,016,951 2.7343 1.30%
2003-01-02 0 7.700 7.700 7.750 7.400 7.700 2,100,000 16,036,600 7.6365 2.695 2.695 2.713 2.590 2.695 5,999,846 2.6728 4.05%
2002-12-31 0 7.400 7.350 7.400 7.300 7.400 287,996 2,118,971 7.3576 2.590 2.573 2.590 2.555 2.590 822,825 2.5752 1.37%
2002-12-30 0 7.300 7.150 7.300 7.100 7.350 1,208,000 8,681,100 7.1863 2.555 2.503 2.555 2.485 2.573 3,451,340 2.5153 -2.01%
2002-12-27 0 7.450 7.400 7.450 7.400 7.650 1,336,000 10,023,800 7.5028 2.608 2.590 2.608 2.590 2.678 3,817,045 2.6261 -2.61%
2002-12-24 0 7.650 7.600 7.700 7.550 7.650 290,000 2,203,200 7.5972 2.678 2.660 2.695 2.643 2.678 828,550 2.6591 0.66%
2002-12-23 0 7.600 7.600 7.650 7.600 7.600 764,000 5,817,332 7.6143 2.660 2.660 2.678 2.660 2.660 2,182,801 2.6651 -1.30%
2002-12-20 0 7.700 7.650 7.700 7.500 7.750 5,000,000 38,124,702 7.6249 2.695 2.678 2.695 2.625 2.713 14,285,347 2.6688 -0.65%
2002-12-19 0 7.750 7.750 7.800 7.300 8.300 9,055,000 69,515,800 7.6771 2.713 2.713 2.730 2.555 2.905 25,870,763 2.6870 0.00%
2002-12-18 1 7.750 - - - - 0 0 - 2.713 - - - - 0 - 0.00%
2002-12-17 0 7.750 7.700 7.750 7.500 7.850 8,018,000 60,253,850 7.5148 2.713 2.695 2.713 2.625 2.748 22,907,982 2.6303 3.33%
2002-12-16 0 7.500 7.450 7.500 7.200 7.500 3,296,300 24,327,176 7.3801 2.625 2.608 2.625 2.520 2.625 9,417,758 2.5831 4.17%
2002-12-13 0 7.200 7.200 7.250 7.200 7.250 1,686,000 12,153,400 7.2084 2.520 2.520 2.538 2.520 2.538 4,817,019 2.5230 -0.69%
2002-12-12 0 7.250 7.200 7.250 7.100 7.250 3,708,429 26,687,103 7.1963 2.538 2.520 2.538 2.485 2.538 10,595,239 2.5188 2.84%
2002-12-11 0 7.050 7.050 7.100 6.950 7.050 1,016,000 7,149,300 7.0367 2.468 2.468 2.485 2.433 2.468 2,902,783 2.4629 0.71%
2002-12-10 0 7.000 7.000 7.050 7.000 7.050 696,000 4,872,500 7.0007 2.450 2.450 2.468 2.450 2.468 1,988,520 2.4503 -0.71%
2002-12-09 0 7.050 7.000 7.050 6.800 7.050 1,166,000 8,093,100 6.9409 2.468 2.450 2.468 2.380 2.468 3,331,343 2.4294 0.71%
2002-12-06 0 7.000 7.000 7.050 7.000 7.100 1,389,000 9,742,400 7.0140 2.450 2.450 2.468 2.450 2.485 3,968,469 2.4550 -2.10%
2002-12-05 0 7.150 7.100 7.150 7.000 7.200 2,772,000 19,795,000 7.1411 2.503 2.485 2.503 2.450 2.520 7,919,796 2.4994 -1.38%
2002-12-04 0 7.250 7.200 7.250 7.150 7.300 3,607,000 26,100,600 7.2361 2.538 2.520 2.538 2.503 2.555 10,305,449 2.5327 0.00%
2002-12-03 0 7.250 7.250 7.300 7.000 7.450 2,386,000 17,337,600 7.2664 2.538 2.538 2.555 2.450 2.608 6,816,968 2.5433 2.84%
2002-12-02 0 7.050 7.000 7.050 6.900 7.150 2,267,571 15,915,883 7.0189 2.468 2.450 2.468 2.415 2.503 6,478,608 2.4567 1.44%
2002-11-29 0 6.950 6.850 6.950 6.700 6.950 2,171,000 14,845,650 6.8382 2.433 2.398 2.433 2.345 2.433 6,202,698 2.3934 2.96%
2002-11-28 0 6.750 6.700 6.750 6.450 6.850 5,330,600 35,801,560 6.7162 2.363 2.345 2.363 2.258 2.398 15,229,894 2.3507 5.47%
2002-11-27 0 6.400 6.400 6.450 6.350 6.450 1,674,000 10,667,300 6.3723 2.240 2.240 2.258 2.223 2.258 4,782,734 2.2304 -0.78%
2002-11-26 0 6.450 6.350 6.450 6.350 6.450 1,230,960 7,850,244 6.3773 2.258 2.223 2.258 2.223 2.258 3,516,938 2.2321 0.78%
2002-11-25 0 6.400 6.350 6.400 6.350 6.400 1,186,000 7,555,364 6.3705 2.240 2.223 2.240 2.223 2.240 3,388,484 2.2297 0.79%
2002-11-22 0 6.350 6.350 6.400 6.350 6.400 1,716,058 10,913,270 6.3595 2.223 2.223 2.240 2.223 2.240 4,902,897 2.2259 0.79%
2002-11-21 0 6.300 6.250 6.300 6.200 6.300 4,356,000 27,288,594 6.2646 2.205 2.188 2.205 2.170 2.205 12,445,394 2.1927 0.00%
2002-11-20 0 6.300 6.300 6.350 6.150 6.400 3,647,000 22,855,850 6.2670 2.205 2.205 2.223 2.153 2.240 10,419,732 2.1935 -3.08%
2002-11-19 0 6.500 6.500 6.550 6.400 6.500 931,300 6,033,115 6.4782 2.275 2.275 2.293 2.240 2.275 2,660,789 2.2674 0.00%
2002-11-18 0 6.500 6.450 6.500 6.400 6.500 2,500,000 16,095,172 6.4381 2.275 2.258 2.275 2.240 2.275 7,142,674 2.2534 2.36%
2002-11-15 0 6.350 6.250 6.350 6.300 6.450 2,195,000 14,044,200 6.3983 2.223 2.188 2.223 2.205 2.258 6,271,267 2.2395 0.79%
2002-11-14 0 6.300 6.250 6.300 6.200 6.350 1,534,000 9,650,100 6.2908 2.205 2.188 2.205 2.170 2.223 4,382,744 2.2018 0.80%
2002-11-13 0 6.250 6.200 6.250 6.250 6.400 364,775 2,284,221 6.2620 2.188 2.170 2.188 2.188 2.240 1,042,187 2.1918 0.00%
2002-11-12 0 6.250 6.200 6.250 6.200 6.450 1,014,000 6,346,100 6.2585 2.188 2.170 2.188 2.170 2.258 2,897,068 2.1905 -1.57%
2002-11-11 0 6.350 6.350 6.450 6.200 6.500 7,245,000 45,999,200 6.3491 2.223 2.223 2.258 2.170 2.275 20,699,468 2.2222 0.79%
2002-11-08 0 6.300 6.300 6.350 6.200 6.350 2,478,000 15,571,912 6.2841 2.205 2.205 2.223 2.170 2.223 7,079,818 2.1995 0.00%
2002-11-07 0 6.300 6.300 6.350 6.250 6.400 3,493,000 22,109,150 6.3296 2.205 2.205 2.223 2.188 2.240 9,979,743 2.2154 0.00%
2002-11-06 0 6.300 6.300 6.400 6.100 6.350 3,726,300 23,277,300 6.2468 2.205 2.205 2.240 2.135 2.223 10,646,298 2.1864 4.13%
2002-11-05 0 6.050 6.050 6.100 6.000 6.150 898,000 5,472,800 6.0944 2.118 2.118 2.135 2.100 2.153 2,565,648 2.1331 0.00%
2002-11-04 0 6.050 6.000 6.100 5.900 6.100 974,000 5,863,100 6.0196 2.118 2.100 2.135 2.065 2.135 2,782,786 2.1069 2.54%
2002-11-01 0 5.900 5.900 5.950 5.900 5.950 588,000 3,486,000 5.9286 2.065 2.065 2.083 2.065 2.083 1,679,957 2.0751 -0.84%
2002-10-31 0 5.950 5.850 5.950 5.850 6.000 912,950 5,405,000 5.9204 2.083 2.048 2.083 2.048 2.100 2,608,362 2.0722 1.71%
2002-10-30 0 5.850 5.850 5.900 5.850 5.900 1,026,000 6,047,350 5.8941 2.048 2.048 2.065 2.048 2.065 2,931,353 2.0630 -0.85%
2002-10-29 0 5.900 5.900 5.950 5.850 6.050 1,900,000 11,264,700 5.9288 2.065 2.065 2.083 2.048 2.118 5,428,432 2.0751 -2.48%
2002-10-28 0 6.050 6.050 6.100 5.900 6.150 3,630,000 22,048,900 6.0741 2.118 2.118 2.135 2.065 2.153 10,371,162 2.1260 2.54%
2002-10-25 0 5.900 5.900 5.950 5.850 5.950 464,000 2,735,300 5.8950 2.065 2.065 2.083 2.048 2.083 1,325,680 2.0633 -1.67%
2002-10-24 0 6.000 5.950 6.000 5.850 6.000 2,376,000 14,177,700 5.9670 2.100 2.083 2.100 2.048 2.100 6,788,397 2.0885 2.56%
2002-10-23 0 5.850 5.850 5.900 5.750 5.900 1,564,000 9,119,700 5.8310 2.048 2.048 2.065 2.013 2.065 4,468,457 2.0409 2.63%
2002-10-22 0 5.700 5.650 5.750 5.650 5.850 946,000 5,463,500 5.7754 1.995 1.978 2.013 1.978 2.048 2,702,788 2.0214 -2.56%
2002-10-21 0 5.850 5.800 5.850 5.800 5.900 1,190,000 6,945,300 5.8364 2.048 2.030 2.048 2.030 2.065 3,399,913 2.0428 -0.85%
2002-10-18 0 5.900 5.850 5.900 5.750 6.000 4,092,000 24,121,600 5.8948 2.065 2.048 2.065 2.013 2.100 11,691,128 2.0632 2.61%
2002-10-17 0 5.750 5.750 5.800 5.550 5.800 4,727,000 27,103,340 5.7337 2.013 2.013 2.030 1.943 2.030 13,505,367 2.0069 3.60%
2002-10-16 0 5.550 5.600 5.700 5.550 5.850 2,702,000 15,321,700 5.6705 1.943 1.960 1.995 1.943 2.048 7,719,802 1.9847 -4.31%
2002-10-15 0 5.800 5.750 5.800 5.750 5.850 4,000,000 23,142,300 5.7856 2.030 2.013 2.030 2.013 2.048 11,428,278 2.0250 1.75%
2002-10-11 0 5.700 5.600 5.650 5.450 5.900 2,371,000 13,192,600 5.5642 1.995 1.960 1.978 1.908 2.065 6,774,112 1.9475 2.70%
2002-10-10 0 5.550 5.450 5.550 5.400 5.600 3,338,000 18,479,700 5.5362 1.943 1.908 1.943 1.890 1.960 9,536,898 1.9377 -4.31%
2002-10-09 0 5.800 5.750 5.800 5.700 6.050 6,974,000 40,647,700 5.8285 2.030 2.013 2.030 1.995 2.118 19,925,202 2.0400 -4.13%
2002-10-08 0 6.050 5.900 6.100 5.700 6.100 1,749,222 10,305,788 5.8916 2.118 2.065 2.135 1.995 2.135 4,997,649 2.0621 1.68%
2002-10-07 0 5.950 5.950 6.000 5.700 6.000 1,362,000 7,907,200 5.8056 2.083 2.083 2.100 1.995 2.100 3,891,329 2.0320 -2.46%
2002-10-04 0 6.100 6.050 6.100 5.850 6.150 1,504,000 9,032,800 6.0059 2.135 2.118 2.135 2.048 2.153 4,297,032 2.1021 -0.81%
2002-10-03 0 6.150 6.000 6.050 6.000 6.300 4,468,500 27,575,800 6.1712 2.153 2.100 2.118 2.100 2.205 12,766,815 2.1600 -1.60%
2002-10-02 0 6.250 6.150 6.300 6.000 6.250 2,134,252 13,205,812 6.1876 2.188 2.153 2.205 2.100 2.188 6,097,706 2.1657 4.17%
2002-09-30 0 6.000 5.950 6.000 5.950 6.350 2,107,000 12,726,700 6.0402 2.100 2.083 2.100 2.083 2.223 6,019,845 2.1141 -5.51%
2002-09-27 0 6.350 6.300 6.400 6.350 6.500 685,500 4,415,450 6.4412 2.223 2.205 2.240 2.223 2.275 1,958,521 2.2545 -2.31%
2002-09-26 0 6.500 6.450 6.500 6.300 6.500 2,148,000 13,596,360 6.3298 2.275 2.258 2.275 2.205 2.275 6,136,985 2.2155 4.84%
2002-09-25 0 6.200 6.150 6.300 6.200 6.250 1,176,000 7,317,500 6.2224 2.170 2.153 2.205 2.170 2.188 3,359,914 2.1779 0.00%
2002-09-24 0 6.200 6.100 6.200 6.050 6.200 1,384,000 8,452,000 6.1069 2.170 2.135 2.170 2.118 2.170 3,954,184 2.1375 0.00%
2002-09-23 0 6.200 6.200 6.250 6.200 6.300 972,000 6,018,492 6.1919 2.170 2.170 2.188 2.170 2.205 2,777,071 2.1672 0.00%
2002-09-20 0 6.200 6.200 6.250 6.000 6.250 2,910,800 17,979,070 6.1767 2.170 2.170 2.188 2.100 2.188 8,316,358 2.1619 -1.59%
2002-09-19 0 6.300 6.250 6.300 6.250 6.300 1,074,000 6,740,900 6.2764 2.205 2.188 2.205 2.188 2.205 3,068,493 2.1968 0.80%
2002-09-18 0 6.250 6.200 6.250 6.200 6.400 1,880,000 11,749,000 6.2495 2.188 2.170 2.188 2.170 2.240 5,371,290 2.1874 -3.10%
2002-09-17 0 6.450 6.400 6.450 6.350 6.500 556,000 3,565,800 6.4133 2.258 2.240 2.258 2.223 2.275 1,588,531 2.2447 3.20%
2002-09-16 0 6.250 6.250 6.300 6.150 6.350 1,474,000 9,322,200 6.3244 2.188 2.188 2.205 2.153 2.223 4,211,320 2.2136 -0.79%
2002-09-13 0 6.300 6.250 6.350 6.200 6.600 2,606,000 16,512,012 6.3362 2.205 2.188 2.223 2.170 2.310 7,445,523 2.2177 -4.55%
2002-09-12 0 6.600 6.550 6.650 6.600 6.700 2,046,000 13,595,200 6.6448 2.310 2.293 2.328 2.310 2.345 5,845,564 2.3257 0.15%
2002-09-11 0 6.650 6.650 6.700 6.600 6.750 1,190,000 7,945,000 6.6765 2.307 2.307 2.324 2.289 2.341 3,430,868 2.3157 2.31%
2002-09-10 0 6.500 6.450 6.500 6.450 6.550 1,359,000 8,823,150 6.4924 2.255 2.237 2.255 2.237 2.272 3,918,109 2.2519 1.56%
2002-09-09 0 6.400 6.400 6.450 6.400 6.500 1,176,000 7,597,500 6.4605 2.220 2.220 2.237 2.220 2.255 3,390,505 2.2408 0.00%
2002-09-06 0 6.400 6.400 6.450 6.350 6.450 1,672,000 10,708,900 6.4048 2.220 2.220 2.237 2.203 2.237 4,820,513 2.2215 0.79%
2002-09-05 0 6.350 6.350 6.400 6.200 6.400 579,000 3,683,800 6.3623 2.203 2.203 2.220 2.150 2.220 1,669,305 2.2068 0.79%
2002-09-04 0 6.300 6.250 6.300 6.150 6.350 521,040 3,232,600 6.2041 2.185 2.168 2.185 2.133 2.203 1,502,201 2.1519 0.80%
2002-09-03 0 6.250 6.200 6.350 6.250 6.400 1,196,000 7,559,820 6.3209 2.168 2.150 2.203 2.168 2.220 3,448,166 2.1924 -3.85%
2002-09-02 0 6.500 6.450 6.500 6.300 6.500 1,444,000 9,215,276 6.3818 2.255 2.237 2.255 2.185 2.255 4,163,171 2.2135 2.36%
2002-08-30 0 6.350 6.350 6.400 6.150 6.400 1,974,900 12,430,390 6.2942 2.203 2.203 2.220 2.133 2.220 5,693,799 2.1831 2.42%
2002-08-29 0 6.200 6.150 6.200 5.850 6.200 1,636,000 10,012,600 6.1202 2.150 2.133 2.150 2.029 2.150 4,716,722 2.1228 4.20%
2002-08-28 0 5.950 5.950 6.000 5.650 6.000 1,397,000 8,129,600 5.8193 2.064 2.064 2.081 1.960 2.081 4,027,666 2.0184 3.48%
2002-08-27 0 5.750 5.750 5.800 5.700 5.800 338,000 1,942,800 5.7479 1.994 1.994 2.012 1.977 2.012 974,482 1.9937 -0.86%
2002-08-26 0 5.800 5.750 5.800 5.700 5.950 640,000 3,702,590 5.7853 2.012 1.994 2.012 1.977 2.064 1,845,173 2.0066 -3.33%
2002-08-23 0 6.000 5.950 6.000 5.900 6.150 1,513,000 9,133,050 6.0364 2.081 2.064 2.081 2.046 2.133 4,362,103 2.0937 -1.64%
2002-08-22 0 6.100 6.100 6.150 6.100 6.250 2,050,955 12,562,920 6.1254 2.116 2.116 2.133 2.116 2.168 5,913,072 2.1246 0.00%
2002-08-21 0 6.100 6.050 6.100 5.700 6.150 4,648,000 27,882,800 5.9989 2.116 2.098 2.116 1.977 2.133 13,400,566 2.0807 7.02%
2002-08-20 0 5.700 5.650 5.700 5.600 5.750 2,011,000 11,378,900 5.6583 1.977 1.960 1.977 1.942 1.994 5,797,878 1.9626 2.70%
2002-08-19 0 5.550 5.500 5.550 5.200 5.600 2,970,000 16,279,300 5.4812 1.925 1.908 1.925 1.804 1.942 8,562,754 1.9012 2.78%
2002-08-16 0 5.400 5.400 5.450 5.400 5.500 1,659,000 8,976,800 5.4110 1.873 1.873 1.890 1.873 1.908 4,783,033 1.8768 -1.82%
2002-08-15 0 5.500 5.450 5.500 5.400 5.700 3,053,300 16,784,890 5.4973 1.908 1.890 1.908 1.873 1.977 8,802,915 1.9067 0.00%
2002-08-14 0 5.500 5.450 5.500 5.450 5.750 2,336,300 12,932,375 5.5354 1.908 1.890 1.908 1.890 1.994 6,735,745 1.9200 -5.17%
2002-08-13 0 5.800 5.800 5.850 5.800 5.950 864,000 5,066,400 5.8639 2.012 2.012 2.029 2.012 2.064 2,490,983 2.0339 -1.69%
2002-08-12 0 5.900 5.850 5.900 5.800 5.950 852,000 4,984,700 5.8506 2.046 2.029 2.046 2.012 2.064 2,456,386 2.0293 -0.84%
2002-08-09 0 5.950 5.850 6.000 5.850 6.000 3,236,000 19,103,600 5.9035 2.064 2.029 2.081 2.029 2.081 9,329,654 2.0476 4.39%
2002-08-08 0 5.700 5.750 5.800 5.600 6.050 5,258,000 30,491,000 5.7990 1.977 1.994 2.012 1.942 2.098 15,159,246 2.0114 -1.72%
2002-08-07 0 5.800 5.800 5.850 5.650 5.850 1,680,000 9,626,140 5.7298 2.012 2.012 2.029 1.960 2.029 4,843,578 1.9874 7.41%
2002-08-06 0 5.400 5.350 5.400 5.000 5.650 5,931,000 31,496,200 5.3104 1.873 1.856 1.873 1.734 1.960 17,099,560 1.8419 -6.90%
2002-08-05 0 5.800 5.750 5.800 5.650 6.100 2,774,002 16,273,712 5.8665 2.012 1.994 2.012 1.960 2.116 7,997,676 2.0348 -7.20%
2002-08-02 0 6.250 6.150 6.300 5.700 6.400 2,870,000 17,434,200 6.0746 2.168 2.133 2.185 1.977 2.220 8,274,446 2.1070 -4.58%
2002-08-01 0 6.550 6.500 6.600 6.550 6.700 700,000 4,656,600 6.6523 2.272 2.255 2.289 2.272 2.324 2,018,158 2.3074 -2.24%
2002-07-31 0 6.700 6.650 6.700 6.650 6.700 504,000 3,373,200 6.6929 2.324 2.307 2.324 2.307 2.324 1,453,073 2.3214 0.75%
2002-07-30 0 6.650 6.600 6.700 6.550 6.700 2,019,911 13,375,676 6.6219 2.307 2.289 2.324 2.272 2.324 5,823,569 2.2968 0.76%
2002-07-29 0 6.600 6.200 6.600 6.150 6.600 1,586,000 9,857,100 6.2151 2.289 2.150 2.289 2.133 2.289 4,572,568 2.1557 8.20%
2002-07-26 0 6.100 6.050 6.100 5.950 6.150 1,876,000 11,374,100 6.0630 2.116 2.098 2.116 2.064 2.133 5,408,662 2.1029 0.00%
2002-07-25 0 6.100 6.000 6.100 5.950 6.200 6,492,019 39,456,532 6.0777 2.116 2.081 2.116 2.064 2.150 18,717,024 2.1081 7.02%
2002-07-24 0 5.700 5.650 5.700 5.600 6.050 2,581,000 14,794,200 5.7320 1.977 1.960 1.977 1.942 2.098 7,441,235 1.9881 -8.06%
2002-07-23 0 6.200 6.150 6.200 6.100 6.250 4,272,000 26,408,794 6.1818 2.150 2.133 2.150 2.116 2.168 12,316,527 2.1442 -0.80%
2002-07-22 0 6.250 6.200 6.250 6.050 6.500 1,626,000 10,082,400 6.2007 2.168 2.150 2.168 2.098 2.255 4,687,892 2.1507 -4.58%
2002-07-19 0 6.550 6.550 6.650 6.400 6.550 818,000 5,337,316 6.5248 2.272 2.272 2.307 2.220 2.272 2,358,361 2.2631 -2.24%
2002-07-18 0 6.700 6.650 6.700 6.650 6.800 370,000 2,480,780 6.7048 2.324 2.307 2.324 2.307 2.359 1,066,740 2.3256 0.75%
2002-07-17 0 6.650 6.650 6.700 6.650 6.850 4,101,000 27,708,400 6.7565 2.307 2.307 2.324 2.307 2.376 11,823,520 2.3435 0.00%
2002-07-16 0 6.650 6.650 6.700 6.550 6.650 633,000 4,173,900 6.5938 2.307 2.307 2.324 2.272 2.307 1,824,991 2.2871 1.53%
2002-07-15 0 6.550 6.550 6.600 6.500 6.600 350,000 2,295,500 6.5586 2.272 2.272 2.289 2.255 2.289 1,009,079 2.2748 0.77%
2002-07-12 0 6.500 6.500 6.550 6.500 6.600 162,000 1,061,900 6.5549 2.255 2.255 2.272 2.255 2.289 467,059 2.2736 -1.52%
2002-07-11 0 6.600 6.600 6.650 6.550 6.650 494,000 3,250,200 6.5794 2.289 2.289 2.307 2.272 2.307 1,424,243 2.2821 -0.75%
2002-07-10 0 6.650 6.600 6.700 6.600 6.750 524,000 3,475,392 6.6324 2.307 2.289 2.324 2.289 2.341 1,510,735 2.3005 0.00%
2002-07-09 0 6.650 6.600 6.650 6.550 6.650 400,000 2,654,700 6.6368 2.307 2.289 2.307 2.272 2.307 1,153,233 2.3020 1.53%
2002-07-08 0 6.550 6.550 6.600 6.550 6.800 1,419,278 9,460,679 6.6658 2.272 2.272 2.289 2.272 2.359 4,091,895 2.3121 -2.24%
2002-07-05 0 6.700 6.650 6.700 6.650 6.800 546,000 3,655,500 6.6951 2.324 2.307 2.324 2.307 2.359 1,574,163 2.3222 -0.74%
2002-07-04 0 6.750 6.700 6.750 6.700 6.800 2,438,000 16,513,100 6.7732 2.341 2.324 2.341 2.324 2.359 7,028,954 2.3493 2.27%
2002-07-03 0 6.600 6.550 6.700 6.500 6.700 2,358,000 15,537,700 6.5894 2.289 2.272 2.324 2.255 2.324 6,798,308 2.2855 0.76%
2002-07-02 0 6.550 6.500 6.600 6.500 6.650 766,000 5,058,600 6.6039 2.272 2.255 2.289 2.255 2.307 2,208,441 2.2906 -1.50%
2002-06-28 0 6.650 6.600 6.700 6.650 6.800 1,328,000 8,896,284 6.6990 2.307 2.289 2.324 2.307 2.359 3,828,733 2.3236 0.00%
2002-06-27 0 6.650 6.600 6.650 6.450 6.650 1,469,000 9,595,550 6.5320 2.307 2.289 2.307 2.237 2.307 4,235,248 2.2656 3.10%
2002-06-26 0 6.450 6.450 6.500 6.400 6.650 1,033,000 6,742,650 6.5273 2.237 2.237 2.255 2.220 2.307 2,978,224 2.2640 -4.44%
2002-06-25 0 6.750 6.750 6.800 6.600 6.800 2,022,000 13,599,700 6.7259 2.341 2.341 2.359 2.289 2.359 5,829,592 2.3329 3.05%
2002-06-24 0 6.550 6.450 6.650 6.400 6.550 803,000 5,167,000 6.4346 2.272 2.237 2.307 2.220 2.272 2,315,115 2.2319 3.97%
2002-06-21 0 6.300 6.300 6.400 6.300 6.450 2,248,000 14,357,100 6.3866 2.185 2.185 2.220 2.185 2.237 6,481,169 2.2152 -2.33%
2002-06-20 0 6.450 6.400 6.500 6.350 6.600 3,980,000 25,604,728 6.4333 2.237 2.220 2.255 2.203 2.289 11,474,667 2.2314 0.00%
2002-06-19 0 6.450 6.450 6.500 6.200 6.550 8,360,000 53,007,012 6.3406 2.237 2.237 2.255 2.150 2.272 24,102,567 2.1992 4.88%
2002-06-18 0 6.150 6.150 6.200 6.050 6.600 1,740,000 10,910,100 6.2702 2.133 2.133 2.150 2.098 2.289 5,016,563 2.1748 -5.38%
2002-06-17 0 6.500 6.450 6.550 6.450 6.600 888,000 5,815,300 6.5488 2.255 2.237 2.272 2.237 2.289 2,560,177 2.2714 -2.26%
2002-06-14 0 6.650 6.650 6.700 6.650 6.800 592,000 3,951,500 6.6748 2.307 2.307 2.324 2.307 2.359 1,706,785 2.3152 -2.21%
2002-06-13 0 6.800 6.700 6.800 6.700 6.800 830,000 5,584,208 6.7280 2.359 2.324 2.359 2.324 2.359 2,392,958 2.3336 3.34%
2002-06-12 0 6.650 6.650 6.700 6.600 6.950 2,703,700 18,033,365 6.6699 2.282 2.282 2.299 2.265 2.385 7,877,915 2.2891 -4.32%
2002-06-11 0 6.950 6.900 6.950 6.750 7.000 2,152,000 14,784,190 6.8700 2.385 2.368 2.385 2.317 2.402 6,270,397 2.3578 3.73%
2002-06-10 0 6.700 6.650 6.750 6.600 6.900 2,428,000 16,426,500 6.7654 2.299 2.282 2.317 2.265 2.368 7,074,593 2.3219 2.29%
2002-06-07 0 6.550 6.500 6.550 6.350 6.550 1,630,000 10,554,784 6.4753 2.248 2.231 2.248 2.179 2.248 4,749,418 2.2223 2.34%
2002-06-06 0 6.400 6.400 6.450 6.400 6.750 1,394,000 9,115,560 6.5391 2.196 2.196 2.214 2.196 2.317 4,061,772 2.2442 -3.03%
2002-06-05 0 6.600 6.550 6.600 6.500 6.800 2,528,000 16,772,076 6.6345 2.265 2.248 2.265 2.231 2.334 7,365,968 2.2770 0.76%
2002-06-04 0 6.550 6.500 6.600 6.300 6.650 2,526,452 16,358,266 6.4748 2.248 2.231 2.265 2.162 2.282 7,361,458 2.2222 0.77%
2002-06-03 0 6.500 6.450 6.500 6.350 6.650 2,200,000 14,431,866 6.5599 2.231 2.214 2.231 2.179 2.282 6,410,257 2.2514 -2.26%
2002-05-31 0 6.650 6.600 6.700 6.600 6.800 1,404,000 9,409,900 6.7022 2.282 2.265 2.299 2.265 2.334 4,090,910 2.3002 -0.75%
2002-05-30 0 6.700 6.650 6.700 6.650 6.800 804,000 5,377,600 6.6886 2.299 2.282 2.299 2.282 2.334 2,342,658 2.2955 0.00%
2002-05-29 0 6.700 6.700 6.800 6.600 7.200 3,711,680 25,308,156 6.8185 2.299 2.299 2.334 2.265 2.471 10,814,920 2.3401 -6.94%
2002-05-28 0 7.200 7.150 7.200 7.100 7.250 1,182,000 8,484,000 7.1777 2.471 2.454 2.471 2.437 2.488 3,444,056 2.4634 0.70%
2002-05-27 0 7.150 7.100 7.150 7.100 7.200 2,566,000 18,346,900 7.1500 2.454 2.437 2.454 2.437 2.471 7,476,691 2.4539 0.00%
2002-05-24 0 7.150 7.050 7.150 7.050 7.300 212,600 1,509,140 7.0985 2.454 2.420 2.454 2.420 2.505 619,464 2.4362 0.70%
2002-05-23 0 7.100 7.100 7.150 6.950 7.150 2,110,000 14,891,958 7.0578 2.437 2.437 2.454 2.385 2.454 6,148,019 2.4222 0.00%
2002-05-22 0 7.100 7.100 7.200 7.100 7.500 3,662,000 26,339,800 7.1927 2.437 2.437 2.471 2.437 2.574 10,670,164 2.4685 -5.33%
2002-05-21 0 7.500 7.500 7.550 7.250 7.650 5,596,658 41,991,797 7.5030 2.574 2.574 2.591 2.488 2.625 16,307,281 2.5750 3.45%
2002-05-17 0 7.250 7.250 7.300 7.050 7.300 3,562,900 25,657,700 7.2014 2.488 2.488 2.505 2.420 2.505 10,381,412 2.4715 0.69%
2002-05-16 0 7.200 7.150 7.200 7.100 7.250 1,780,470 12,779,495 7.1776 2.471 2.454 2.471 2.437 2.488 5,187,850 2.4634 0.00%
2002-05-15 0 7.200 7.150 7.200 7.150 7.250 4,100,000 29,333,852 7.1546 2.471 2.454 2.471 2.454 2.488 11,946,388 2.4555 0.70%
2002-05-14 0 7.150 7.100 7.150 7.000 7.200 2,770,000 19,687,400 7.1074 2.454 2.437 2.454 2.402 2.471 8,071,097 2.4392 3.62%
2002-05-13 0 6.900 6.850 6.900 6.850 7.000 3,010,000 20,787,220 6.9061 2.368 2.351 2.368 2.351 2.402 8,770,397 2.3702 0.73%
2002-05-10 0 6.850 6.850 6.900 6.850 7.000 1,964,000 13,558,400 6.9035 2.351 2.351 2.368 2.351 2.402 5,722,611 2.3693 -2.14%
2002-05-09 0 7.000 6.950 7.050 6.900 7.250 4,859,000 34,026,200 7.0027 2.402 2.385 2.420 2.368 2.488 14,157,927 2.4033 -2.10%
2002-05-08 0 7.150 7.100 7.150 6.600 7.250 3,585,000 24,496,800 6.8331 2.454 2.437 2.454 2.265 2.488 10,445,805 2.3451 6.72%
2002-05-07 0 6.700 6.700 6.750 6.600 6.750 3,536,000 23,711,748 6.7058 2.299 2.299 2.317 2.265 2.317 10,303,032 2.3014 -0.74%
2002-05-06 0 6.750 6.700 6.750 6.600 7.000 2,923,000 19,714,910 6.7448 2.317 2.299 2.317 2.265 2.402 8,516,901 2.3148 -2.88%
2002-05-03 0 6.950 6.950 7.000 6.800 7.250 10,306,000 73,066,300 7.0897 2.385 2.385 2.402 2.334 2.488 30,029,141 2.4332 0.72%
2002-05-02 0 6.900 6.900 6.950 6.500 7.100 13,911,172 95,112,622 6.8371 2.368 2.368 2.385 2.231 2.437 40,533,723 2.3465 7.81%
2002-04-30 0 6.400 6.350 6.400 6.200 6.400 6,506,000 40,865,910 6.2813 2.196 2.179 2.196 2.128 2.196 18,956,879 2.1557 4.07%
2002-04-29 0 6.150 6.100 6.200 6.000 6.250 76,923,000 480,359,900 6.2447 2.111 2.094 2.128 2.059 2.145 224,134,642 2.1432 -6.82%
2002-04-26 1 6.600 - - - - 0 0 - 2.265 - - - - 0 - 0.00%
2002-04-25 1 6.600 6.550 6.600 6.500 6.700 2,797,000 18,387,164 6.5739 2.265 2.248 2.265 2.231 2.299 8,149,768 2.2562 1.54%
2002-04-24 0 6.500 6.450 6.550 6.250 6.800 18,200,600 117,836,880 6.4743 2.231 2.214 2.248 2.145 2.334 53,032,058 2.2220 5.69%
2002-04-23 0 6.150 6.100 6.150 5.950 6.200 3,876,000 23,611,026 6.0916 2.111 2.094 2.111 2.042 2.128 11,293,708 2.0906 2.50%
2002-04-22 0 6.000 5.950 6.000 5.800 6.050 4,373,800 26,027,150 5.9507 2.059 2.042 2.059 1.991 2.076 12,744,174 2.0423 3.45%
2002-04-19 0 5.800 5.750 5.800 5.650 5.850 3,190,000 18,395,600 5.7666 1.991 1.973 1.991 1.939 2.008 9,294,873 1.9791 0.00%
2002-04-18 0 5.800 5.800 5.850 5.800 5.950 887,500 5,218,250 5.8797 1.991 1.991 2.008 1.991 2.042 2,585,956 2.0179 -3.33%
2002-04-17 0 6.000 5.900 6.000 5.800 6.000 6,896,000 40,417,600 5.8610 2.059 2.025 2.059 1.991 2.059 20,093,243 2.0115 4.35%
2002-04-16 0 5.750 5.700 5.750 5.450 5.750 4,271,000 23,970,200 5.6123 1.973 1.956 1.973 1.870 1.973 12,444,640 1.9261 4.55%
2002-04-15 0 5.500 5.500 5.550 5.450 5.550 1,718,000 9,468,500 5.5114 1.888 1.888 1.905 1.870 1.905 5,005,828 1.8915 0.92%
2002-04-12 0 5.450 5.400 5.450 5.300 5.500 1,730,100 9,330,315 5.3929 1.870 1.853 1.870 1.819 1.888 5,041,085 1.8509 1.87%
2002-04-11 0 5.350 5.300 5.400 5.100 5.400 6,262,600 32,793,790 5.2364 1.836 1.819 1.853 1.750 1.853 18,247,671 1.7971 3.88%
2002-04-10 0 5.150 5.050 5.150 5.050 5.250 1,534,000 7,835,500 5.1079 1.767 1.733 1.767 1.733 1.802 4,469,698 1.7530 0.00%
2002-04-09 0 5.150 5.150 5.200 5.150 5.400 1,543,000 8,075,900 5.2339 1.767 1.767 1.785 1.767 1.853 4,495,921 1.7963 -4.63%
2002-04-08 0 5.400 5.400 5.450 5.350 5.400 320,000 1,727,500 5.3984 1.853 1.853 1.870 1.836 1.853 932,401 1.8527 1.89%
2002-04-04 0 5.300 5.250 5.300 5.300 5.450 1,936,000 10,355,000 5.3487 1.819 1.802 1.819 1.819 1.870 5,641,026 1.8357 -1.85%
2002-04-03 0 5.400 5.350 5.400 5.350 5.600 1,731,000 9,531,800 5.5065 1.853 1.836 1.853 1.836 1.922 5,043,707 1.8898 -3.57%
2002-04-02 0 5.600 5.550 5.600 5.450 5.600 846,000 4,700,918 5.5566 1.922 1.905 1.922 1.870 1.922 2,465,035 1.9070 0.90%
2002-03-28 0 5.550 5.500 5.550 5.500 5.800 5,218,000 29,536,426 5.6605 1.905 1.888 1.905 1.888 1.991 15,203,965 1.9427 -0.89%
2002-03-27 0 5.600 5.600 5.650 5.400 5.650 3,012,000 16,713,200 5.5489 1.922 1.922 1.939 1.853 1.939 8,776,225 1.9044 4.67%
2002-03-26 0 5.350 5.350 5.400 5.250 5.450 728,000 3,901,200 5.3588 1.836 1.836 1.853 1.802 1.870 2,121,212 1.8391 -0.93%
2002-03-25 0 5.400 5.350 5.400 5.350 5.450 452,000 2,441,500 5.4015 1.853 1.836 1.853 1.836 1.870 1,317,016 1.8538 -0.92%
2002-03-22 0 5.450 5.400 5.450 5.450 5.550 1,748,000 9,545,124 5.4606 1.870 1.853 1.870 1.870 1.905 5,093,241 1.8741 0.93%
2002-03-21 0 5.400 5.350 5.400 5.350 5.600 2,672,000 14,606,000 5.4663 1.853 1.836 1.853 1.836 1.922 7,785,549 1.8760 0.93%
2002-03-20 0 5.350 5.300 5.350 5.200 5.350 1,628,000 8,587,060 5.2746 1.836 1.819 1.836 1.785 1.836 4,743,590 1.8102 0.94%
2002-03-19 0 5.300 5.250 5.300 5.250 5.300 590,000 3,119,500 5.2873 1.819 1.802 1.819 1.802 1.819 1,719,114 1.8146 0.00%
2002-03-18 0 5.300 5.250 5.300 5.200 5.400 1,000,000 5,323,300 5.3233 1.819 1.802 1.819 1.785 1.853 2,913,753 1.8270 2.91%
2002-03-15 0 5.150 5.100 5.150 5.050 5.200 1,368,000 7,015,762 5.1285 1.767 1.750 1.767 1.733 1.785 3,986,014 1.7601 -0.96%
2002-03-14 0 5.200 5.150 5.200 4.975 5.200 1,616,000 8,290,150 5.1300 1.785 1.767 1.785 1.707 1.785 4,708,625 1.7606 1.96%
2002-03-13 0 5.100 5.050 5.150 4.975 5.250 3,729,000 18,903,925 5.0694 1.750 1.733 1.767 1.707 1.802 10,865,386 1.7398 -3.77%
2002-03-12 0 5.300 5.250 5.300 5.200 5.450 1,691,000 9,002,850 5.3240 1.819 1.802 1.819 1.785 1.870 4,927,157 1.8272 -2.75%
2002-03-11 0 5.450 5.450 5.500 5.350 5.550 3,094,000 16,755,000 5.4153 1.870 1.870 1.888 1.836 1.905 9,015,153 1.8585 1.87%
2002-03-08 0 5.350 5.350 5.400 5.250 5.400 3,013,500 16,125,145 5.3510 1.836 1.836 1.853 1.802 1.853 8,780,595 1.8365 0.00%
2002-03-07 0 5.350 5.350 5.400 5.150 5.450 4,256,000 22,672,600 5.3272 1.836 1.836 1.853 1.767 1.870 12,400,934 1.8283 2.88%
2002-03-06 0 5.200 5.150 5.200 5.000 5.300 5,867,800 30,143,320 5.1371 1.785 1.767 1.785 1.716 1.819 17,097,321 1.7630 5.05%
2002-03-05 0 4.950 4.925 4.950 4.925 5.100 1,898,000 9,444,900 4.9762 1.699 1.690 1.699 1.690 1.750 5,530,304 1.7078 -1.98%
2002-03-04 0 5.050 5.050 5.100 5.000 5.150 2,425,000 12,330,650 5.0848 1.733 1.733 1.750 1.716 1.767 7,065,852 1.7451 1.51%
2002-03-01 0 4.975 4.950 5.000 4.825 5.000 1,768,000 8,732,200 4.9390 1.707 1.699 1.716 1.656 1.716 5,151,516 1.6951 0.51%
2002-02-28 0 4.950 4.950 4.975 4.900 5.000 1,026,000 5,093,200 4.9641 1.699 1.699 1.707 1.682 1.716 2,989,511 1.7037 -1.98%
2002-02-27 0 5.050 5.050 5.100 4.975 5.150 2,640,000 13,402,250 5.0766 1.733 1.733 1.750 1.707 1.767 7,692,309 1.7423 0.00%
2002-02-26 0 5.050 5.000 5.050 4.875 5.150 5,462,000 27,502,050 5.0352 1.733 1.716 1.733 1.673 1.767 15,914,920 1.7281 4.12%
2002-02-25 0 4.850 4.825 4.850 4.750 4.850 2,298,000 11,069,550 4.8170 1.665 1.656 1.665 1.630 1.665 6,695,805 1.6532 0.00%
2002-02-22 0 4.850 4.825 4.850 4.600 4.925 4,637,400 22,413,040 4.8331 1.665 1.656 1.665 1.579 1.690 13,512,239 1.6587 6.01%
2002-02-21 0 4.575 4.575 4.600 4.525 4.750 1,774,000 8,184,200 4.6134 1.570 1.570 1.579 1.553 1.630 5,168,998 1.5833 -1.61%
2002-02-20 0 4.650 4.650 4.675 4.400 4.675 2,472,000 11,363,950 4.5971 1.596 1.596 1.604 1.510 1.604 7,202,798 1.5777 3.91%
2002-02-19 0 4.475 4.475 4.500 4.250 4.500 2,218,000 9,636,350 4.3446 1.536 1.536 1.544 1.459 1.544 6,462,705 1.4911 4.68%
2002-02-18 0 4.275 4.275 4.300 4.250 4.325 1,183,000 5,067,450 4.2836 1.467 1.467 1.476 1.459 1.484 3,446,970 1.4701 -1.16%
2002-02-15 0 4.325 4.300 4.350 4.150 4.375 5,952,000 25,731,250 4.3231 1.484 1.476 1.493 1.424 1.501 17,342,659 1.4837 4.85%
2002-02-11 0 4.125 4.125 4.150 4.100 4.150 438,000 1,804,000 4.1187 1.416 1.416 1.424 1.407 1.424 1,276,224 1.4135 0.00%
2002-02-08 0 4.125 4.125 4.150 4.100 4.150 711,000 2,933,400 4.1257 1.416 1.416 1.424 1.407 1.424 2,071,679 1.4160 0.61%
2002-02-07 0 4.100 4.100 4.150 4.100 4.150 932,000 3,845,700 4.1263 1.407 1.407 1.424 1.407 1.424 2,715,618 1.4161 -1.20%
2002-02-06 0 4.150 4.150 4.175 4.100 4.175 839,000 3,459,000 4.1228 1.424 1.424 1.433 1.407 1.433 2,444,639 1.4149 1.84%
2002-02-05 0 4.075 4.050 4.100 4.025 4.100 1,707,000 6,988,650 4.0941 1.399 1.390 1.407 1.381 1.407 4,973,777 1.4051 -1.81%
2002-02-04 0 4.150 4.150 4.175 4.100 4.225 1,413,000 5,902,472 4.1773 1.424 1.424 1.433 1.407 1.450 4,117,133 1.4336 -1.19%
2002-02-01 0 4.200 4.175 4.200 4.150 4.350 1,474,000 6,201,000 4.2069 1.441 1.433 1.441 1.424 1.493 4,294,872 1.4438 -2.89%
2002-01-31 0 4.325 4.325 4.350 4.300 4.475 2,317,000 10,151,800 4.3814 1.484 1.484 1.493 1.476 1.536 6,751,166 1.5037 -2.26%
2002-01-30 0 4.425 4.425 4.450 4.400 4.575 1,802,000 8,075,950 4.4817 1.519 1.519 1.527 1.510 1.570 5,250,583 1.5381 -1.67%
2002-01-29 0 4.500 4.475 4.525 4.325 4.575 4,410,000 19,677,940 4.4621 1.544 1.536 1.553 1.484 1.570 12,849,652 1.5314 1.69%
2002-01-28 0 4.425 4.400 4.425 4.250 4.550 5,070,000 22,425,480 4.4232 1.519 1.510 1.519 1.459 1.562 14,772,729 1.5180 5.36%
2002-01-25 0 4.200 4.175 4.200 4.100 4.200 2,760,000 11,535,950 4.1797 1.441 1.433 1.441 1.407 1.441 8,041,959 1.4345 2.44%
2002-01-24 0 4.100 4.100 4.150 4.050 4.250 2,396,000 9,983,600 4.1668 1.407 1.407 1.424 1.390 1.459 6,981,353 1.4300 -1.20%
2002-01-23 0 4.150 4.150 4.175 4.100 4.200 776,000 3,222,550 4.1528 1.424 1.424 1.433 1.407 1.441 2,261,073 1.4252 0.61%
2002-01-22 0 4.125 4.100 4.150 4.100 4.225 1,715,000 7,145,250 4.1663 1.416 1.407 1.424 1.407 1.450 4,997,087 1.4299 -2.94%
2002-01-21 0 4.250 4.225 4.250 4.100 4.250 2,202,000 9,247,850 4.1998 1.459 1.450 1.459 1.407 1.459 6,416,085 1.4414 2.41%
2002-01-18 0 4.150 4.125 4.150 4.100 4.450 4,015,000 17,003,250 4.2349 1.424 1.416 1.424 1.407 1.527 11,698,719 1.4534 -5.14%
2002-01-17 0 4.375 4.350 4.375 4.350 4.550 5,746,000 25,465,050 4.4318 1.501 1.493 1.501 1.493 1.562 16,742,426 1.5210 -5.91%
2002-01-16 0 4.650 4.650 4.700 4.425 4.750 11,732,000 54,043,810 4.6065 1.596 1.596 1.613 1.519 1.630 34,184,153 1.5810 3.33%
2002-01-15 0 4.500 4.500 4.525 3.925 4.525 11,683,200 49,435,530 4.2313 1.544 1.544 1.553 1.347 1.553 34,041,962 1.4522 4.05%
2002-01-14 0 4.325 4.275 4.325 4.050 4.350 5,970,600 25,295,470 4.2367 1.484 1.467 1.484 1.390 1.493 17,396,855 1.4540 6.13%
2002-01-11 0 4.075 4.050 4.100 3.950 4.100 5,092,000 20,510,050 4.0279 1.399 1.390 1.407 1.356 1.407 14,836,832 1.3824 4.49%
2002-01-10 0 3.900 3.900 3.925 3.800 3.925 4,706,800 18,252,810 3.8780 1.338 1.338 1.347 1.304 1.347 13,714,454 1.3309 2.63%
2002-01-09 0 3.800 3.775 3.800 3.775 4.075 6,110,000 24,019,800 3.9312 1.304 1.296 1.304 1.296 1.399 17,803,032 1.3492 -4.40%
2002-01-08 0 3.975 3.975 4.000 3.775 4.125 11,266,000 44,300,200 3.9322 1.364 1.364 1.373 1.296 1.416 32,826,344 1.3495 2.58%
2002-01-07 0 3.875 3.875 3.900 3.550 3.900 10,074,000 38,289,570 3.8008 1.330 1.330 1.338 1.218 1.338 29,353,150 1.3044 10.71%
2002-01-04 0 3.500 3.450 3.500 3.250 3.500 5,864,000 20,004,550 3.4114 1.201 1.184 1.201 1.115 1.201 17,086,249 1.1708 11.11%
2002-01-03 0 3.150 3.150 3.200 3.100 3.225 1,100,000 3,490,100 3.1728 1.081 1.081 1.098 1.064 1.107 3,205,129 1.0889 1.61%
2002-01-02 0 3.100 3.100 3.125 3.100 3.125 112,000 347,250 3.1004 1.064 1.064 1.072 1.064 1.072 326,340 1.0641 -0.80%
2001-12-31 0 3.125 3.100 3.125 3.125 3.125 104,000 325,000 3.1250 1.072 1.064 1.072 1.072 1.072 303,030 1.0725 0.81%
2001-12-28 0 3.100 3.100 3.150 3.100 3.150 560,000 1,751,900 3.1284 1.064 1.064 1.081 1.064 1.081 1,631,702 1.0737 -0.80%
2001-12-27 0 3.125 3.125 3.150 3.100 3.150 716,000 2,237,350 3.1248 1.072 1.072 1.081 1.064 1.081 2,086,247 1.0724 0.81%
2001-12-24 0 3.100 3.100 3.125 3.100 3.100 164,000 508,400 3.1000 1.064 1.064 1.072 1.064 1.064 477,856 1.0639 0.81%
2001-12-21 0 3.075 3.075 3.100 3.075 3.100 788,000 2,431,850 3.0861 1.055 1.055 1.064 1.055 1.064 2,296,038 1.0592 -2.38%
2001-12-20 0 3.150 3.125 3.150 3.025 3.150 1,648,000 5,129,300 3.1124 1.081 1.072 1.081 1.038 1.081 4,801,865 1.0682 1.61%
2001-12-19 0 3.100 3.100 3.125 3.100 3.200 144,000 450,050 3.1253 1.064 1.064 1.072 1.064 1.098 419,580 1.0726 -1.59%
2001-12-18 0 3.150 3.125 3.150 3.125 3.200 1,278,000 4,048,700 3.1680 1.081 1.072 1.081 1.072 1.098 3,723,777 1.0873 0.00%
2001-12-17 0 3.150 3.150 3.175 3.050 3.200 1,666,000 5,252,150 3.1526 1.081 1.081 1.090 1.047 1.098 4,854,313 1.0820 2.44%
2001-12-14 0 3.075 3.050 3.075 2.900 3.075 686,000 2,069,300 3.0165 1.055 1.047 1.055 0.995 1.055 1,998,835 1.0353 2.50%
2001-12-13 0 3.000 3.000 3.050 3.000 3.075 6,899,000 20,853,950 3.0227 1.030 1.030 1.047 1.030 1.055 20,101,984 1.0374 -1.64%
2001-12-12 0 3.050 3.050 3.075 3.050 3.100 610,000 1,877,200 3.0774 1.047 1.047 1.055 1.047 1.064 1,777,389 1.0562 -0.81%
2001-12-11 0 3.075 3.075 3.100 3.025 3.100 2,026,000 6,205,150 3.0628 1.055 1.055 1.064 1.038 1.064 5,903,264 1.0511 0.00%
2001-12-10 0 3.075 3.075 3.100 2.925 3.150 3,482,000 10,703,450 3.0739 1.055 1.055 1.064 1.004 1.081 10,145,689 1.0550 4.24%
2001-12-07 0 2.950 2.900 2.950 2.800 2.950 1,766,000 5,101,400 2.8887 1.012 0.995 1.012 0.961 1.012 5,145,688 0.9914 5.36%
2001-12-06 0 2.800 2.775 2.825 2.725 2.850 3,149,000 8,785,750 2.7900 0.961 0.952 0.970 0.935 0.978 9,175,409 0.9575 1.82%
2001-12-05 0 2.750 2.675 2.750 2.675 2.850 2,014,000 5,544,450 2.7530 0.944 0.918 0.944 0.918 0.978 5,868,299 0.9448 1.85%
2001-12-04 0 2.700 2.700 2.725 2.700 2.750 1,193,000 3,244,000 2.7192 0.927 0.927 0.935 0.927 0.944 3,476,108 0.9332 1.89%
2001-12-03 0 2.650 2.625 2.650 2.625 2.650 3,792,000 9,963,350 2.6275 0.909 0.901 0.909 0.901 0.909 11,048,952 0.9017 0.00%
2001-11-30 0 2.650 2.625 2.650 2.600 2.675 2,666,000 7,001,700 2.6263 0.909 0.901 0.909 0.892 0.918 7,768,066 0.9013 1.92%
2001-11-29 0 2.600 2.575 2.600 2.575 2.625 868,000 2,263,750 2.6080 0.892 0.884 0.892 0.884 0.901 2,529,138 0.8951 -0.95%
2001-11-28 0 2.625 2.600 2.650 2.575 2.650 1,092,000 2,840,900 2.6016 0.901 0.892 0.909 0.884 0.909 3,181,819 0.8929 0.96%
2001-11-27 0 2.600 2.575 2.625 2.575 2.700 1,182,000 3,117,850 2.6378 0.892 0.884 0.901 0.884 0.927 3,444,056 0.9053 1.96%
2001-11-26 0 2.550 2.550 2.600 2.550 2.650 1,276,000 3,294,750 2.5821 0.875 0.875 0.892 0.875 0.909 3,717,949 0.8862 -2.86%
2001-11-23 0 2.625 2.600 2.625 2.600 2.625 550,000 1,431,850 2.6034 0.901 0.892 0.901 0.892 0.901 1,602,564 0.8935 0.96%
2001-11-22 0 2.600 2.550 2.600 2.575 2.650 830,000 2,165,250 2.6087 0.892 0.875 0.892 0.884 0.909 2,418,415 0.8953 -0.95%
2001-11-21 0 2.625 2.600 2.625 2.600 2.625 1,232,000 3,204,300 2.6009 0.901 0.892 0.901 0.892 0.901 3,589,744 0.8926 0.00%
2001-11-20 0 2.625 2.600 2.650 2.600 2.700 668,000 1,754,900 2.6271 0.901 0.892 0.909 0.892 0.927 1,946,387 0.9016 -0.94%
2001-11-19 0 2.650 2.650 2.675 2.600 2.750 1,366,000 3,661,000 2.6801 0.909 0.909 0.918 0.892 0.944 3,980,187 0.9198 -3.64%
2001-11-16 0 2.750 2.675 2.750 2.675 2.800 552,000 1,513,900 2.7426 0.944 0.918 0.944 0.918 0.961 1,608,392 0.9413 0.00%
2001-11-15 0 2.750 2.700 2.750 2.625 2.775 1,852,000 5,046,950 2.7251 0.944 0.927 0.944 0.901 0.952 5,396,271 0.9353 5.77%
2001-11-14 0 2.600 2.500 2.600 2.525 2.650 914,000 2,349,850 2.5710 0.892 0.858 0.892 0.867 0.909 2,663,170 0.8824 1.96%
2001-11-13 0 2.550 2.500 2.550 2.500 2.550 280,000 708,100 2.5289 0.875 0.858 0.875 0.858 0.875 815,851 0.8679 -1.92%
2001-11-12 0 2.600 2.575 2.600 2.575 2.650 118,000 307,050 2.6021 0.892 0.884 0.892 0.884 0.909 343,823 0.8930 -1.89%
2001-11-09 0 2.650 2.625 2.650 2.600 2.675 412,000 1,093,650 2.6545 0.909 0.901 0.909 0.892 0.918 1,200,466 0.9110 1.92%
2001-11-08 0 2.600 2.575 2.600 2.600 2.650 655,000 1,710,725 2.6118 0.892 0.884 0.892 0.892 0.909 1,908,508 0.8964 0.00%
2001-11-07 0 2.600 2.500 2.600 2.500 2.650 600,000 1,558,900 2.5982 0.892 0.858 0.892 0.858 0.909 1,748,252 0.8917 5.05%
2001-11-06 0 2.475 2.450 2.500 2.450 2.500 306,000 756,850 2.4734 0.849 0.841 0.858 0.841 0.858 891,608 0.8489 2.06%
2001-11-05 0 2.425 2.425 2.500 2.425 2.500 96,000 237,300 2.4719 0.832 0.832 0.858 0.832 0.858 279,720 0.8483 -3.00%
2001-11-02 0 2.500 2.375 2.500 2.400 2.500 126,000 306,600 2.4333 0.858 0.815 0.858 0.824 0.858 367,133 0.8351 1.01%
2001-11-01 0 2.475 2.400 2.475 2.475 2.475 414,000 1,012,008 2.4445 0.849 0.824 0.849 0.849 0.849 1,206,294 0.8389 0.00%
2001-10-31 0 2.475 2.375 2.475 2.400 2.475 432,000 1,050,150 2.4309 0.849 0.815 0.849 0.824 0.849 1,258,741 0.8343 -1.00%
2001-10-30 0 2.500 2.475 2.500 2.400 2.500 362,000 890,950 2.4612 0.858 0.849 0.858 0.824 0.858 1,054,779 0.8447 0.00%
2001-10-29 0 2.500 2.475 2.500 2.450 2.500 463,000 1,147,500 2.4784 0.858 0.849 0.858 0.841 0.858 1,349,068 0.8506 0.00%
2001-10-26 0 2.500 2.475 2.500 2.400 2.525 308,000 759,950 2.4674 0.858 0.849 0.858 0.824 0.867 897,436 0.8468 -0.99%
2001-10-24 0 2.525 2.500 2.525 2.450 2.525 502,000 1,252,950 2.4959 0.867 0.858 0.867 0.841 0.867 1,462,704 0.8566 1.00%
2001-10-23 0 2.500 2.475 2.525 2.500 2.600 196,000 492,700 2.5138 0.858 0.849 0.867 0.858 0.892 571,096 0.8627 0.00%
2001-10-22 0 2.500 2.425 2.500 2.450 2.500 310,000 773,000 2.4935 0.858 0.832 0.858 0.841 0.858 903,264 0.8558 0.00%
2001-10-19 0 2.500 2.400 2.500 2.425 2.500 188,000 465,000 2.4734 0.858 0.824 0.858 0.832 0.858 547,786 0.8489 0.00%
2001-10-18 0 2.500 2.475 2.525 2.500 2.525 222,000 555,500 2.5023 0.858 0.849 0.867 0.858 0.867 646,853 0.8588 -2.91%
2001-10-17 0 2.575 2.450 2.575 2.500 2.575 862,000 2,209,350 2.5631 0.884 0.841 0.884 0.858 0.884 2,511,655 0.8796 3.00%
2001-10-16 0 2.500 2.500 2.550 2.425 2.500 686,000 1,709,750 2.4923 0.858 0.858 0.875 0.832 0.858 1,998,835 0.8554 4.17%
2001-10-15 0 2.400 2.375 2.400 2.400 2.400 30,000 72,000 2.4000 0.824 0.815 0.824 0.824 0.824 87,413 0.8237 0.00%
2001-10-12 0 2.400 2.400 2.450 2.400 2.450 40,000 97,500 2.4375 0.824 0.824 0.841 0.824 0.841 116,550 0.8365 -2.04%
2001-10-11 0 2.450 2.425 2.450 2.400 2.450 36,000 86,950 2.4153 0.841 0.832 0.841 0.824 0.841 104,895 0.8289 0.82%
2001-10-10 0 2.475 2.450 2.475 2.475 2.475 20,000 49,500 2.4750 0.834 0.826 0.834 0.834 0.834 59,354 0.8340 0.00%
2001-10-09 0 2.475 2.300 2.475 2.400 2.475 242,000 590,450 2.4399 0.834 0.775 0.834 0.809 0.834 718,186 0.8221 1.02%
2001-10-08 0 2.450 2.250 2.450 2.475 2.475 20,000 49,500 2.4750 0.826 0.758 0.826 0.834 0.834 59,354 0.8340 -1.01%
2001-10-05 0 2.475 2.425 2.500 2.400 2.475 40,000 96,750 2.4188 0.834 0.817 0.842 0.809 0.834 118,708 0.8150 -1.00%
2001-10-04 0 2.500 2.375 2.500 2.425 2.500 402,000 989,350 2.4611 0.842 0.800 0.842 0.817 0.842 1,193,020 0.8293 2.04%
2001-10-03 0 2.450 2.350 2.450 2.450 2.475 42,000 102,950 2.4512 0.826 0.792 0.826 0.826 0.834 124,644 0.8260 0.00%
2001-09-28 0 2.450 2.475 2.500 2.400 2.475 40,000 97,750 2.4438 0.826 0.834 0.842 0.809 0.834 118,708 0.8234 6.52%
2001-09-27 0 2.300 2.275 2.300 2.250 2.300 200,000 457,250 2.2863 0.775 0.767 0.775 0.758 0.775 593,542 0.7704 1.10%
2001-09-26 0 2.275 2.200 2.275 2.150 2.300 360,000 801,600 2.2267 0.767 0.741 0.767 0.724 0.775 1,068,376 0.7503 3.41%
2001-09-25 0 2.200 2.175 2.200 2.175 2.250 376,000 829,950 2.2073 0.741 0.733 0.741 0.733 0.758 1,115,860 0.7438 -1.12%
2001-09-24 0 2.225 2.200 2.225 2.225 2.225 30,000 66,750 2.2250 0.750 0.741 0.750 0.750 0.750 89,031 0.7497 -2.20%
2001-09-21 0 2.275 2.200 2.275 2.175 2.300 1,022,000 2,263,750 2.2150 0.767 0.741 0.767 0.733 0.775 3,033,001 0.7464 1.11%
2001-09-20 0 2.250 2.250 2.275 2.250 2.275 272,000 613,750 2.2564 0.758 0.758 0.767 0.758 0.767 807,218 0.7603 -1.10%
2001-09-19 0 2.275 2.275 2.300 2.275 2.275 1,054,000 2,397,850 2.2750 0.767 0.767 0.775 0.767 0.767 3,127,968 0.7666 -1.09%
2001-09-18 0 2.300 2.250 2.300 2.250 2.350 326,000 752,800 2.3092 0.775 0.758 0.775 0.758 0.792 967,474 0.7781 -5.15%
2001-09-17 0 2.425 2.250 2.475 2.275 2.425 178,000 409,750 2.3020 0.817 0.758 0.834 0.767 0.817 528,253 0.7757 1.04%
2001-09-14 0 2.400 2.400 2.450 2.400 2.400 60,000 144,000 2.4000 0.809 0.809 0.826 0.809 0.809 178,063 0.8087 -2.04%
2001-09-13 0 2.450 2.375 2.450 2.300 2.450 320,000 747,900 2.3372 0.826 0.800 0.826 0.775 0.826 949,668 0.7875 6.52%
2001-09-12 0 2.300 2.200 2.300 2.200 2.300 1,392,000 3,117,600 2.2397 0.775 0.741 0.775 0.741 0.775 4,131,055 0.7547 -9.80%
2001-09-11 0 2.550 2.575 2.600 2.400 2.600 3,378,000 8,397,100 2.4858 0.859 0.868 0.876 0.809 0.876 10,024,930 0.8376 0.00%
2001-09-10 0 2.550 2.400 2.550 2.375 2.600 3,884,000 9,447,400 2.4324 0.859 0.809 0.859 0.800 0.876 11,526,592 0.8196 -2.86%
2001-09-07 0 2.625 2.600 2.625 2.600 2.750 1,216,000 3,240,020 2.6645 0.885 0.876 0.885 0.876 0.927 3,608,737 0.8978 -5.41%
2001-09-06 0 2.775 2.725 2.750 2.750 2.800 624,000 1,723,650 2.7623 0.935 0.918 0.927 0.927 0.943 1,851,852 0.9308 0.91%
2001-09-05 0 2.750 2.750 2.800 2.725 2.850 6,742,000 18,853,770 2.7965 0.927 0.927 0.943 0.918 0.960 20,008,312 0.9423 0.92%
2001-09-04 0 2.725 2.725 2.750 2.700 2.800 4,368,000 12,021,200 2.7521 0.918 0.918 0.927 0.910 0.943 12,962,965 0.9273 0.93%
2001-09-03 0 2.700 2.700 2.750 2.700 2.775 1,678,000 4,568,950 2.7229 0.910 0.910 0.927 0.910 0.935 4,979,820 0.9175 -1.82%
2001-08-31 0 2.750 2.725 2.750 2.700 2.750 1,522,000 4,135,350 2.7170 0.927 0.918 0.927 0.910 0.927 4,516,857 0.9155 1.85%
2001-08-30 0 2.700 2.700 2.725 2.700 2.850 1,503,000 4,142,850 2.7564 0.910 0.910 0.918 0.910 0.960 4,460,471 0.9288 0.00%
2001-08-29 0 2.700 2.675 2.700 2.675 2.700 622,000 1,676,400 2.6952 0.910 0.901 0.910 0.901 0.910 1,845,917 0.9082 0.93%
2001-08-28 0 2.675 2.650 2.700 2.625 2.675 266,000 707,550 2.6600 0.901 0.893 0.910 0.885 0.901 789,411 0.8963 0.94%
2001-08-27 0 2.650 2.650 2.700 2.600 2.675 754,000 2,017,550 2.6758 0.893 0.893 0.910 0.876 0.901 2,237,655 0.9016 0.00%
2001-08-24 0 2.650 2.650 2.675 2.650 2.700 196,000 522,000 2.6633 0.893 0.893 0.901 0.893 0.910 581,671 0.8974 -1.85%
2001-08-23 0 2.700 2.700 2.775 2.675 2.700 714,000 1,919,150 2.6879 0.910 0.910 0.935 0.901 0.910 2,118,946 0.9057 0.00%
2001-08-22 0 2.700 2.700 2.775 2.700 2.700 146,000 394,200 2.7000 0.910 0.910 0.935 0.910 0.910 433,286 0.9098 0.00%
2001-08-21 0 2.700 2.700 2.775 2.700 2.750 60,000 162,300 2.7050 0.910 0.910 0.935 0.910 0.927 178,063 0.9115 0.00%
2001-08-20 0 2.700 2.700 2.725 2.700 2.750 62,000 167,500 2.7016 0.910 0.910 0.918 0.910 0.927 183,998 0.9103 -0.92%
2001-08-17 0 2.725 2.700 2.725 2.700 2.750 224,000 611,050 2.7279 0.918 0.910 0.918 0.910 0.927 664,767 0.9192 0.93%
2001-08-16 0 2.700 2.700 2.800 2.700 2.800 310,000 849,750 2.7411 0.910 0.910 0.943 0.910 0.943 919,991 0.9237 -1.82%
2001-08-15 0 2.750 2.725 2.750 2.750 2.750 358,000 984,500 2.7500 0.927 0.918 0.927 0.927 0.927 1,062,441 0.9266 0.92%
2001-08-14 0 2.725 2.700 2.750 2.725 2.725 276,000 752,100 2.7250 0.918 0.910 0.927 0.918 0.918 819,088 0.9182 0.93%
2001-08-13 0 2.700 2.700 2.725 2.700 2.700 860,000 2,322,000 2.7000 0.910 0.910 0.918 0.910 0.910 2,552,232 0.9098 0.00%
2001-08-10 0 2.700 2.700 2.725 2.700 2.700 2,162,000 5,837,400 2.7000 0.910 0.910 0.918 0.910 0.910 6,416,193 0.9098 -0.92%
2001-08-09 0 2.725 2.700 2.750 2.700 2.775 1,466,000 4,003,450 2.7309 0.918 0.910 0.927 0.910 0.935 4,350,665 0.9202 0.93%
2001-08-08 0 2.700 2.700 2.775 2.700 2.700 930,000 2,511,000 2.7000 0.910 0.910 0.935 0.910 0.910 2,759,972 0.9098 0.00%
2001-08-07 0 2.700 2.700 2.750 2.700 2.700 778,000 2,100,600 2.7000 0.910 0.910 0.927 0.910 0.910 2,308,880 0.9098 0.00%
2001-08-06 0 2.700 2.700 2.725 2.675 2.725 912,000 2,462,150 2.6997 0.910 0.910 0.918 0.901 0.918 2,706,553 0.9097 -0.92%
2001-08-03 0 2.725 2.725 2.750 2.675 2.750 188,000 511,450 2.7205 0.918 0.918 0.927 0.901 0.927 557,930 0.9167 1.87%
2001-08-02 0 2.675 2.675 2.725 2.675 2.700 186,000 499,450 2.6852 0.901 0.901 0.918 0.901 0.910 551,994 0.9048 -1.83%
2001-08-01 0 2.725 2.700 2.725 2.650 2.750 150,000 405,650 2.7043 0.918 0.910 0.918 0.893 0.927 445,157 0.9113 4.81%
2001-07-31 0 2.600 2.600 2.675 2.550 2.600 123,000 314,550 2.5573 0.876 0.876 0.901 0.859 0.876 365,029 0.8617 1.96%
2001-07-30 0 2.550 2.550 2.625 2.550 2.650 31,000 80,070 2.5829 0.859 0.859 0.885 0.859 0.893 91,999 0.8703 -2.86%
2001-07-27 0 2.625 2.525 2.700 2.575 2.700 446,000 1,169,900 2.6231 0.885 0.851 0.910 0.868 0.910 1,323,599 0.8839 2.94%
2001-07-26 0 2.550 2.500 2.550 2.475 2.600 596,000 1,499,550 2.5160 0.859 0.842 0.859 0.834 0.876 1,768,756 0.8478 0.99%
2001-07-24 0 2.525 2.475 2.525 2.450 2.550 970,000 2,402,700 2.4770 0.851 0.834 0.851 0.826 0.859 2,878,680 0.8347 1.00%
2001-07-23 0 2.500 2.400 2.475 2.400 2.550 750,000 1,857,850 2.4771 0.842 0.809 0.834 0.809 0.859 2,225,784 0.8347 -3.85%
2001-07-20 0 2.600 2.550 2.600 2.525 2.600 220,000 558,500 2.5386 0.876 0.859 0.876 0.851 0.876 652,897 0.8554 2.97%
2001-07-19 0 2.525 2.525 2.600 2.525 2.625 1,892,000 4,877,810 2.5781 0.851 0.851 0.876 0.851 0.885 5,614,910 0.8687 -2.88%
2001-07-18 0 2.600 2.600 2.675 2.600 2.725 998,000 2,621,250 2.6265 0.876 0.876 0.901 0.876 0.918 2,961,776 0.8850 -6.31%
2001-07-17 0 2.775 2.700 2.775 2.700 2.825 790,000 2,179,950 2.7594 0.935 0.910 0.935 0.910 0.952 2,344,492 0.9298 1.83%
2001-07-16 0 2.725 2.800 2.825 2.700 2.825 710,000 1,947,350 2.7427 0.918 0.943 0.952 0.910 0.952 2,107,075 0.9242 -2.68%
2001-07-13 0 2.800 2.750 2.800 2.750 2.875 1,128,000 3,164,000 2.8050 0.943 0.927 0.943 0.927 0.969 3,347,579 0.9452 0.90%
2001-07-12 0 2.775 2.700 2.800 2.725 2.850 1,142,000 3,192,000 2.7951 0.935 0.910 0.943 0.918 0.960 3,389,127 0.9418 2.78%
2001-07-11 0 2.700 2.675 2.750 2.700 2.750 210,000 572,000 2.7238 0.910 0.901 0.927 0.910 0.927 623,219 0.9178 -1.82%
2001-07-10 0 2.750 2.700 2.750 2.750 2.825 2,156,000 5,830,450 2.7043 0.927 0.910 0.927 0.927 0.952 6,398,386 0.9112 -0.90%
2001-07-09 0 2.775 2.650 2.775 2.625 2.800 1,903,000 5,091,400 2.6755 0.935 0.893 0.935 0.885 0.943 5,647,555 0.9015 1.83%
2001-07-05 0 2.725 2.700 2.750 2.700 2.825 638,000 1,737,650 2.7236 0.918 0.910 0.927 0.910 0.952 1,893,400 0.9177 -0.91%
2001-07-04 0 2.750 2.700 2.775 2.625 2.750 140,000 377,000 2.6929 0.927 0.910 0.935 0.885 0.927 415,480 0.9074 1.85%
2001-07-03 0 2.700 2.675 2.700 2.700 2.850 2,146,000 5,858,850 2.7301 0.910 0.901 0.910 0.910 0.960 6,368,709 0.9199 1.89%
2001-06-29 0 2.650 2.650 2.700 2.600 2.775 746,000 2,001,150 2.6825 0.893 0.893 0.910 0.876 0.935 2,213,913 0.9039 1.92%
2001-06-28 0 2.600 2.575 2.675 2.575 2.800 902,000 2,436,150 2.7008 0.876 0.868 0.901 0.868 0.943 2,676,876 0.9101 -4.59%
2001-06-27 0 2.725 2.700 2.725 2.725 2.800 2,462,000 6,767,850 2.7489 0.918 0.910 0.918 0.918 0.943 7,306,506 0.9263 -0.91%
2001-06-26 0 2.750 2.725 2.775 2.650 2.775 2,550,000 6,894,400 2.7037 0.927 0.918 0.935 0.893 0.935 7,567,665 0.9110 -0.90%
2001-06-22 0 2.775 2.750 2.775 2.775 2.900 366,000 1,030,000 2.8142 0.935 0.927 0.935 0.935 0.977 1,086,182 0.9483 -4.31%
2001-06-21 0 2.900 2.825 2.900 2.850 2.975 291,000 841,050 2.8902 0.977 0.952 0.977 0.960 1.002 863,604 0.9739 -2.52%
2001-06-20 0 2.975 2.925 2.975 2.950 3.050 2,611,530 7,775,739 2.9775 1.002 0.986 1.002 0.994 1.028 7,750,268 1.0033 -0.83%
2001-06-19 0 3.000 2.975 3.000 2.750 3.050 3,084,000 9,138,200 2.9631 1.011 1.002 1.011 0.927 1.028 9,152,423 0.9984 6.19%
2001-06-18 0 2.825 2.800 2.850 2.775 2.825 694,000 1,943,450 2.8004 0.952 0.943 0.960 0.935 0.952 2,059,592 0.9436 -1.74%
2001-06-15 0 2.875 2.850 2.875 2.725 2.875 6,118,000 16,938,475 2.7686 0.969 0.960 0.969 0.918 0.969 18,156,460 0.9329 2.68%
2001-06-14 0 2.800 2.800 2.825 2.750 2.850 520,205 1,457,784 2.8023 0.943 0.943 0.952 0.927 0.960 1,543,818 0.9443 1.27%
2001-06-13 0 2.825 2.825 2.925 2.675 2.900 854,000 2,414,470 2.8272 0.932 0.932 0.965 0.882 0.956 2,589,422 0.9324 0.89%
2001-06-12 0 2.800 2.800 2.825 2.700 2.850 1,328,000 3,668,000 2.7620 0.923 0.923 0.932 0.890 0.940 4,026,643 0.9109 -4.27%
2001-06-11 0 2.925 2.925 2.950 2.800 2.925 475,000 1,361,300 2.8659 0.965 0.965 0.973 0.923 0.965 1,440,252 0.9452 0.86%
2001-06-08 0 2.900 2.850 2.900 2.875 3.000 322,000 931,300 2.8922 0.956 0.940 0.956 0.948 0.989 976,340 0.9539 -1.69%
2001-06-07 0 2.950 2.925 2.950 2.750 2.950 2,014,000 5,806,300 2.8830 0.973 0.965 0.973 0.907 0.973 6,106,670 0.9508 3.51%
2001-06-06 0 2.850 2.825 2.875 2.700 2.875 5,874,000 16,418,100 2.7950 0.940 0.932 0.948 0.890 0.948 17,810,617 0.9218 8.57%
2001-06-05 0 2.625 2.625 2.700 2.625 2.725 1,136,000 3,020,800 2.6592 0.866 0.866 0.890 0.866 0.899 3,444,477 0.8770 -0.94%
2001-06-04 0 2.650 2.600 2.650 2.600 2.700 465,000 1,218,000 2.6194 0.874 0.857 0.874 0.857 0.890 1,409,931 0.8639 0.00%
2001-06-01 0 2.650 2.625 2.675 2.550 2.700 2,974,000 7,754,396 2.6074 0.874 0.866 0.882 0.841 0.890 9,017,497 0.8599 1.92%
2001-05-31 0 2.600 2.575 2.600 2.525 2.625 2,408,000 6,244,000 2.5930 0.857 0.849 0.857 0.833 0.866 7,301,322 0.8552 1.96%
2001-05-30 0 2.550 2.525 2.550 2.475 2.575 642,000 1,628,250 2.5362 0.841 0.833 0.841 0.816 0.849 1,946,615 0.8365 0.00%
2001-05-29 0 2.550 2.475 2.550 2.475 2.600 386,000 977,150 2.5315 0.841 0.816 0.841 0.816 0.857 1,170,395 0.8349 -0.97%
2001-05-28 0 2.575 2.525 2.600 2.425 2.600 1,174,000 2,946,900 2.5101 0.849 0.833 0.857 0.800 0.857 3,559,698 0.8279 3.00%
2001-05-25 0 2.500 2.500 2.525 2.500 2.675 1,248,000 3,151,350 2.5251 0.825 0.825 0.833 0.825 0.882 3,784,074 0.8328 -1.96%
2001-05-24 0 2.550 2.525 2.575 2.450 2.575 3,198,000 8,099,950 2.5328 0.841 0.833 0.849 0.808 0.849 9,696,689 0.8353 0.00%
2001-05-23 0 2.550 2.550 2.575 2.450 2.650 5,820,400 15,052,180 2.5861 0.841 0.841 0.849 0.808 0.874 17,648,096 0.8529 3.03%
2001-05-22 0 2.475 2.450 2.475 2.450 2.600 4,837,000 12,194,100 2.5210 0.816 0.808 0.816 0.808 0.857 14,666,318 0.8314 2.06%
2001-05-21 0 2.425 2.425 2.450 2.400 2.500 1,158,000 2,798,650 2.4168 0.800 0.800 0.808 0.792 0.825 3,511,184 0.7971 -2.02%
2001-05-18 0 2.475 2.475 2.500 2.475 2.625 4,070,600 10,169,555 2.4983 0.816 0.816 0.825 0.816 0.866 12,342,509 0.8239 -2.94%
2001-05-17 0 2.550 2.550 2.575 2.300 2.575 11,782,000 29,200,100 2.4784 0.841 0.841 0.849 0.759 0.849 35,724,325 0.8174 13.33%
2001-05-16 0 2.250 2.225 2.250 2.175 2.275 3,550,000 7,961,050 2.2425 0.742 0.734 0.742 0.717 0.750 10,763,992 0.7396 1.12%
2001-05-15 0 2.225 2.150 2.225 2.125 2.250 1,466,000 3,194,800 2.1793 0.734 0.709 0.734 0.701 0.742 4,445,074 0.7187 4.71%
2001-05-14 0 2.125 2.125 2.150 2.125 2.250 1,417,000 3,099,200 2.1872 0.701 0.701 0.709 0.701 0.742 4,296,501 0.7213 -3.41%
2001-05-11 0 2.200 2.175 2.225 2.175 2.225 1,372,000 3,007,600 2.1921 0.726 0.717 0.734 0.717 0.734 4,160,056 0.7230 1.15%
2001-05-10 0 2.175 2.150 2.200 2.125 2.300 1,534,000 3,365,850 2.1942 0.717 0.709 0.726 0.701 0.759 4,651,257 0.7236 2.35%
2001-05-09 0 2.125 2.075 2.125 2.025 2.125 776,000 1,610,250 2.0751 0.701 0.684 0.701 0.668 0.701 2,352,918 0.6844 6.25%
2001-05-08 0 2.000 2.000 2.025 1.950 2.025 1,158,000 2,312,790 1.9972 0.660 0.660 0.668 0.643 0.668 3,511,184 0.6587 1.01%
2001-05-07 0 1.980 1.970 1.980 1.960 2.025 488,000 965,430 1.9783 0.653 0.650 0.653 0.646 0.668 1,479,670 0.6525 -2.22%
2001-05-04 0 2.025 2.000 2.025 2.000 2.100 678,000 1,366,850 2.0160 0.668 0.660 0.668 0.660 0.693 2,055,771 0.6649 -2.41%
2001-05-03 0 2.075 2.075 2.100 1.930 2.100 3,368,000 6,845,940 2.0326 0.684 0.684 0.693 0.637 0.693 10,212,148 0.6704 7.51%
2001-05-02 0 1.930 1.900 1.930 1.910 1.930 362,000 691,820 1.9111 0.637 0.627 0.637 0.630 0.637 1,097,624 0.6303 1.58%
2001-04-27 0 1.900 1.890 1.900 1.900 1.920 850,000 1,617,680 1.9032 0.627 0.623 0.627 0.627 0.633 2,577,294 0.6277 0.00%
2001-04-26 0 1.900 1.900 1.930 1.870 1.930 328,000 624,180 1.9030 0.627 0.627 0.637 0.617 0.637 994,532 0.6276 1.60%
2001-04-25 0 1.870 1.850 1.870 1.840 1.900 1,118,000 2,094,540 1.8735 0.617 0.610 0.617 0.607 0.627 3,389,899 0.6179 -2.09%
2001-04-24 0 1.910 1.910 1.930 1.910 1.930 274,000 524,740 1.9151 0.630 0.630 0.637 0.630 0.637 830,798 0.6316 -1.04%
2001-04-23 0 1.930 1.930 1.940 1.920 1.940 1,300,000 2,507,680 1.9290 0.637 0.637 0.640 0.633 0.640 3,941,744 0.6362 0.00%
2001-04-20 0 1.930 1.930 1.950 1.900 1.970 786,000 1,524,560 1.9396 0.637 0.637 0.643 0.627 0.650 2,383,239 0.6397 -1.03%
2001-04-19 0 1.950 1.920 1.950 1.930 2.000 1,396,000 2,718,900 1.9476 0.643 0.633 0.643 0.637 0.660 4,232,826 0.6423 0.00%
2001-04-18 0 1.950 1.920 1.950 1.920 1.950 222,000 432,040 1.9461 0.643 0.633 0.643 0.633 0.643 673,129 0.6418 0.00%
2001-04-17 0 1.950 1.900 1.950 1.850 1.950 1,168,000 2,234,876 1.9134 0.643 0.627 0.643 0.610 0.643 3,541,505 0.6311 0.00%
2001-04-12 0 1.950 1.910 1.950 1.880 1.990 2,594,000 5,007,640 1.9305 0.643 0.630 0.643 0.620 0.656 7,865,295 0.6367 4.28%
2001-04-11 0 1.870 1.870 1.900 1.780 1.920 1,960,000 3,607,300 1.8405 0.617 0.617 0.627 0.587 0.633 5,942,937 0.6070 5.65%
2001-04-10 0 1.770 1.770 1.790 1.760 1.860 1,788,000 3,204,140 1.7920 0.584 0.584 0.590 0.580 0.613 5,421,414 0.5910 -0.56%
2001-04-09 0 1.780 1.750 1.800 1.730 1.780 902,000 1,585,440 1.7577 0.587 0.577 0.594 0.571 0.587 2,734,964 0.5797 1.71%
2001-04-06 0 1.750 1.740 1.750 1.730 1.770 1,354,000 2,358,580 1.7419 0.577 0.574 0.577 0.571 0.584 4,105,478 0.5745 0.57%
2001-04-04 0 1.740 1.730 1.740 1.660 1.750 1,330,000 2,282,020 1.7158 0.574 0.571 0.574 0.547 0.577 4,032,707 0.5659 4.19%
2001-04-03 0 1.670 1.670 1.690 1.670 1.710 446,000 754,080 1.6908 0.551 0.551 0.557 0.551 0.564 1,352,321 0.5576 -3.47%
2001-04-02 0 1.730 1.720 1.750 1.650 1.760 1,143,200 1,975,296 1.7279 0.571 0.567 0.577 0.544 0.580 3,466,309 0.5699 3.59%
2001-03-30 0 1.670 1.650 1.690 1.670 1.700 380,000 636,200 1.6742 0.551 0.544 0.557 0.551 0.561 1,152,202 0.5522 0.00%
2001-03-29 0 1.670 1.630 1.670 1.610 1.670 466,000 763,140 1.6376 0.551 0.538 0.551 0.531 0.551 1,412,963 0.5401 2.45%
2001-03-28 0 1.630 1.630 1.640 1.630 1.630 243,000 396,040 1.6298 0.538 0.538 0.541 0.538 0.538 736,803 0.5375 1.87%
2001-03-27 0 1.600 1.600 1.610 1.600 1.600 92,000 147,200 1.6000 0.528 0.528 0.531 0.528 0.528 278,954 0.5277 0.00%
2001-03-26 0 1.600 1.590 1.630 1.600 1.630 546,000 877,400 1.6070 0.528 0.524 0.538 0.528 0.538 1,655,532 0.5300 -1.84%
2001-03-23 0 1.630 - 1.660 1.630 1.630 10,000 16,300 1.6300 0.538 - 0.547 0.538 0.538 30,321 0.5376 -1.81%
2001-03-22 0 1.660 1.630 1.660 1.660 1.660 100,000 166,000 1.6600 0.547 0.538 0.547 0.547 0.547 303,211 0.5475 -1.78%
2001-03-21 0 1.690 1.660 1.690 1.640 1.690 390,000 648,100 1.6618 0.557 0.547 0.557 0.541 0.557 1,182,523 0.5481 1.81%
2001-03-20 0 1.660 1.650 1.680 1.660 1.740 434,000 734,100 1.6915 0.547 0.544 0.554 0.547 0.574 1,315,936 0.5579 2.47%
2001-03-19 0 1.620 1.620 1.670 1.610 1.620 370,000 599,000 1.6189 0.534 0.534 0.551 0.531 0.534 1,121,881 0.5339 0.00%
2001-03-16 0 1.620 1.600 1.620 1.600 1.620 320,000 513,020 1.6032 0.534 0.528 0.534 0.528 0.534 970,275 0.5287 1.25%
2001-03-15 0 1.600 - 1.610 1.590 1.610 402,000 643,160 1.5999 0.528 - 0.531 0.524 0.531 1,218,908 0.5277 0.00%
2001-03-14 0 1.600 1.590 1.600 1.600 1.610 616,000 987,800 1.6036 0.528 0.524 0.528 0.528 0.531 1,867,780 0.5289 0.00%
2001-03-13 0 1.600 1.590 1.630 1.590 1.630 886,000 1,420,300 1.6030 0.528 0.524 0.538 0.524 0.538 2,686,450 0.5287 -0.62%
2001-03-12 0 1.610 1.610 1.630 1.610 1.610 106,000 170,660 1.6100 0.531 0.531 0.538 0.531 0.531 321,404 0.5310 -3.59%
2001-03-09 0 1.670 1.660 1.680 1.660 1.670 240,000 400,000 1.6667 0.551 0.547 0.554 0.547 0.551 727,707 0.5497 1.21%
2001-03-08 0 1.650 1.640 1.680 1.640 1.670 146,000 241,040 1.6510 0.544 0.541 0.554 0.541 0.551 442,688 0.5445 0.61%
2001-03-07 0 1.640 1.630 1.640 1.640 1.640 60,000 98,400 1.6400 0.541 0.538 0.541 0.541 0.541 181,927 0.5409 0.00%
2001-03-06 0 1.640 1.640 1.670 1.620 1.640 96,000 156,720 1.6325 0.541 0.541 0.551 0.534 0.541 291,083 0.5384 0.00%
2001-03-05 0 1.640 1.640 1.660 1.620 1.640 86,000 139,780 1.6253 0.541 0.541 0.547 0.534 0.541 260,761 0.5360 0.61%
2001-03-02 0 1.630 1.630 1.670 1.630 1.660 856,000 1,409,140 1.6462 0.538 0.538 0.551 0.538 0.547 2,595,487 0.5429 -2.98%
2001-03-01 0 1.680 1.670 1.680 1.660 1.680 460,000 769,700 1.6733 0.554 0.551 0.554 0.547 0.554 1,394,771 0.5518 0.60%
2001-02-28 0 1.670 1.660 1.680 1.670 1.690 224,000 375,460 1.6762 0.551 0.547 0.554 0.551 0.557 679,193 0.5528 -1.18%
2001-02-27 0 1.690 1.690 1.700 1.660 1.700 528,000 885,120 1.6764 0.557 0.557 0.561 0.547 0.561 1,600,954 0.5529 -0.59%
2001-02-26 0 1.700 1.700 1.710 1.690 1.710 174,000 295,760 1.6998 0.561 0.561 0.564 0.557 0.564 527,587 0.5606 0.00%
2001-02-23 0 1.700 1.700 1.710 1.690 1.710 760,000 1,291,980 1.7000 0.561 0.561 0.564 0.557 0.564 2,304,404 0.5607 0.00%
2001-02-22 0 1.700 1.700 1.720 1.700 1.730 232,000 396,540 1.7092 0.561 0.561 0.567 0.561 0.571 703,450 0.5637 -1.73%
2001-02-21 0 1.730 1.720 1.750 1.710 1.730 376,000 647,500 1.7221 0.571 0.567 0.577 0.564 0.571 1,140,074 0.5679 -0.57%
2001-02-20 0 1.740 1.740 1.750 1.720 1.760 378,000 660,140 1.7464 0.574 0.574 0.577 0.567 0.580 1,146,138 0.5760 -1.14%
2001-02-19 0 1.760 1.720 1.760 1.680 1.790 560,000 964,880 1.7230 0.580 0.567 0.580 0.554 0.590 1,697,982 0.5683 2.92%
2001-02-16 0 1.710 1.710 1.720 1.680 1.730 732,000 1,248,440 1.7055 0.564 0.564 0.567 0.554 0.571 2,219,505 0.5625 3.01%
2001-02-15 0 1.660 1.660 1.680 1.650 1.680 392,000 652,280 1.6640 0.547 0.547 0.554 0.544 0.554 1,188,587 0.5488 0.61%
2001-02-14 0 1.650 1.640 1.650 1.650 1.690 528,000 872,800 1.6530 0.544 0.541 0.544 0.544 0.557 1,600,954 0.5452 -0.60%
2001-02-13 0 1.660 1.670 1.680 1.650 1.670 896,000 1,491,320 1.6644 0.547 0.551 0.554 0.544 0.551 2,716,771 0.5489 1.84%
2001-02-12 0 1.630 1.630 1.650 1.610 1.630 266,000 433,380 1.6292 0.538 0.538 0.544 0.531 0.538 806,541 0.5373 1.24%
2001-02-09 0 1.610 1.610 1.670 1.600 1.680 784,000 1,288,820 1.6439 0.531 0.531 0.551 0.528 0.554 2,377,175 0.5422 -4.73%
2001-02-08 0 1.690 1.680 1.700 1.690 1.740 1,832,000 3,114,500 1.7001 0.557 0.554 0.561 0.557 0.574 5,554,826 0.5607 -1.74%
2001-02-07 0 1.720 1.710 1.720 1.610 1.740 2,928,000 4,921,200 1.6807 0.567 0.564 0.567 0.531 0.574 8,878,019 0.5543 7.50%
2001-02-06 0 1.600 1.600 1.620 1.590 1.630 4,378,000 7,029,920 1.6057 0.528 0.528 0.534 0.524 0.538 13,274,580 0.5296 1.91%
2001-02-05 0 1.570 1.570 1.590 1.560 1.570 40,000 62,600 1.5650 0.518 0.518 0.524 0.514 0.518 121,284 0.5161 -1.26%
2001-02-02 0 1.590 1.580 1.590 1.580 1.600 858,000 1,366,120 1.5922 0.524 0.521 0.524 0.521 0.528 2,601,551 0.5251 0.63%
2001-02-01 0 1.580 1.580 1.590 1.580 1.590 112,000 177,380 1.5838 0.521 0.521 0.524 0.521 0.524 339,596 0.5223 -0.63%
2001-01-31 0 1.590 1.590 1.600 1.580 1.590 80,000 127,000 1.5875 0.524 0.524 0.528 0.521 0.524 242,569 0.5236 0.63%
2001-01-30 0 1.580 1.570 1.580 1.570 1.590 466,000 738,000 1.5837 0.521 0.518 0.521 0.518 0.524 1,412,963 0.5223 -0.63%
2001-01-29 0 1.590 1.580 1.600 1.580 1.590 30,000 47,600 1.5867 0.524 0.521 0.528 0.521 0.524 90,963 0.5233 -0.62%
2001-01-23 0 1.600 1.580 1.600 1.570 1.600 154,000 245,600 1.5948 0.528 0.521 0.528 0.518 0.528 466,945 0.5260 1.91%
2001-01-22 0 1.570 1.560 1.570 1.550 1.590 150,000 234,800 1.5653 0.518 0.514 0.518 0.511 0.524 454,817 0.5163 -0.63%
2001-01-19 0 1.580 1.580 1.600 1.580 1.600 340,000 541,600 1.5929 0.521 0.521 0.528 0.521 0.528 1,030,918 0.5254 0.64%
2001-01-18 0 1.570 1.570 1.580 1.560 1.570 46,000 71,800 1.5609 0.518 0.518 0.521 0.514 0.518 139,477 0.5148 0.00%
2001-01-17 0 1.570 1.570 1.590 1.570 1.580 482,000 757,240 1.5710 0.518 0.518 0.524 0.518 0.521 1,461,477 0.5181 0.00%
2001-01-16 0 1.570 1.570 1.590 1.560 1.560 40,000 62,400 1.5600 0.518 0.518 0.524 0.514 0.514 121,284 0.5145 0.64%
2001-01-15 0 1.560 1.540 1.560 1.520 1.580 334,000 512,900 1.5356 0.514 0.508 0.514 0.501 0.521 1,012,725 0.5065 0.00%
2001-01-12 0 1.560 1.560 1.570 1.560 1.580 718,000 1,126,220 1.5686 0.514 0.514 0.518 0.514 0.521 2,177,055 0.5173 -0.64%
2001-01-11 0 1.570 1.560 1.570 1.560 1.580 310,000 488,400 1.5755 0.518 0.514 0.518 0.514 0.521 939,954 0.5196 -1.26%
2001-01-10 0 1.590 1.580 1.600 1.560 1.600 672,000 1,057,200 1.5732 0.524 0.521 0.528 0.514 0.528 2,037,578 0.5189 0.63%
2001-01-09 0 1.580 1.570 1.610 1.570 1.630 520,000 833,900 1.6037 0.521 0.518 0.531 0.518 0.538 1,576,697 0.5289 -3.07%
2001-01-08 0 1.630 1.630 1.640 1.630 1.640 126,000 205,740 1.6329 0.538 0.538 0.541 0.538 0.541 382,046 0.5385 -0.61%
2001-01-05 0 1.640 1.620 1.640 1.610 1.640 410,000 666,040 1.6245 0.541 0.534 0.541 0.531 0.541 1,243,165 0.5358 0.00%
2001-01-04 0 1.640 1.630 1.660 1.640 1.700 286,000 472,380 1.6517 0.541 0.538 0.547 0.541 0.561 867,184 0.5447 1.23%
2001-01-03 0 1.620 1.600 1.640 1.600 1.620 80,000 128,400 1.6050 0.534 0.528 0.541 0.528 0.534 242,569 0.5293 -0.61%
2001-01-02 0 1.630 1.610 1.680 1.610 1.690 118,000 194,300 1.6466 0.538 0.531 0.554 0.531 0.557 357,789 0.5431 -2.40%
2000-12-29 0 1.670 1.660 1.690 1.630 1.690 252,000 419,280 1.6638 0.551 0.547 0.557 0.538 0.557 764,092 0.5487 1.21%
2000-12-28 0 1.650 1.620 1.650 1.620 1.690 184,000 305,300 1.6592 0.544 0.534 0.544 0.534 0.557 557,908 0.5472 0.61%
2000-12-27 0 1.640 1.590 1.680 1.550 1.640 626,000 985,280 1.5739 0.541 0.524 0.554 0.511 0.541 1,898,101 0.5191 3.14%
2000-12-22 0 1.590 1.580 1.590 1.480 1.700 2,110,000 3,289,960 1.5592 0.524 0.521 0.524 0.488 0.561 6,397,753 0.5142 -8.09%
2000-12-21 0 1.730 1.710 1.730 1.710 1.740 378,000 654,660 1.7319 0.571 0.564 0.571 0.564 0.574 1,146,138 0.5712 -1.70%
2000-12-20 0 1.760 1.760 1.770 1.760 1.810 750,000 1,334,340 1.7791 0.580 0.580 0.584 0.580 0.597 2,274,083 0.5868 -3.83%
2000-12-19 0 1.830 1.810 1.830 1.800 1.850 196,000 355,800 1.8153 0.604 0.597 0.604 0.594 0.610 594,294 0.5987 0.00%
2000-12-18 0 1.830 1.830 1.850 1.830 1.840 196,000 361,780 1.8458 0.604 0.604 0.610 0.604 0.607 594,294 0.6088 -1.08%
2000-12-15 0 1.850 1.850 1.860 1.840 1.860 380,000 703,000 1.8500 0.610 0.610 0.613 0.607 0.613 1,152,202 0.6101 -0.54%
2000-12-14 0 1.860 1.850 1.870 1.840 1.860 232,000 429,300 1.8504 0.613 0.610 0.617 0.607 0.613 703,450 0.6103 0.00%
2000-12-13 0 1.860 1.850 1.870 1.860 1.890 800,000 1,503,220 1.8790 0.613 0.610 0.617 0.613 0.623 2,425,688 0.6197 -1.59%
2000-12-12 0 1.890 1.890 1.900 1.880 1.900 1,798,000 3,400,040 1.8910 0.623 0.623 0.627 0.620 0.627 5,451,735 0.6237 0.00%
2000-12-11 0 1.890 1.880 1.900 1.880 1.930 1,428,000 2,729,740 1.9116 0.623 0.620 0.627 0.620 0.637 4,329,854 0.6304 -0.53%
2000-12-08 0 1.900 1.900 1.920 1.870 1.920 1,980,000 3,731,100 1.8844 0.627 0.627 0.633 0.617 0.633 6,003,579 0.6215 1.06%
2000-12-07 0 1.880 1.860 1.900 1.860 1.900 1,258,000 2,345,580 1.8645 0.620 0.613 0.627 0.613 0.627 3,814,395 0.6149 1.08%
2000-12-06 0 1.860 1.860 1.890 1.860 1.890 896,000 1,675,520 1.8700 0.613 0.613 0.623 0.613 0.623 2,716,771 0.6167 -0.53%
2000-12-05 0 1.870 1.860 1.890 1.870 1.880 1,100,000 2,047,500 1.8614 0.617 0.613 0.623 0.617 0.620 3,335,322 0.6139 0.54%
2000-12-04 0 1.860 1.860 1.880 1.850 1.860 210,000 389,400 1.8543 0.613 0.613 0.620 0.610 0.613 636,743 0.6115 -1.06%
2000-12-01 0 1.880 1.850 1.880 1.820 1.880 814,000 1,504,280 1.8480 0.620 0.610 0.620 0.600 0.620 2,468,138 0.6095 1.62%
2000-11-30 0 1.850 1.850 1.860 1.840 1.870 158,000 293,160 1.8554 0.610 0.610 0.613 0.607 0.617 479,073 0.6119 -1.60%
2000-11-29 0 1.880 1.870 1.890 1.880 1.890 302,000 570,280 1.8883 0.620 0.617 0.623 0.620 0.623 915,697 0.6228 -0.53%
2000-11-28 0 1.890 1.900 1.920 1.890 1.900 224,000 424,280 1.8941 0.623 0.627 0.633 0.623 0.627 679,193 0.6247 -0.53%
2000-11-27 0 1.900 1.900 1.930 1.900 1.900 28,000 53,200 1.9000 0.627 0.627 0.637 0.627 0.627 84,899 0.6266 0.00%
2000-11-24 0 1.900 1.880 1.940 1.900 1.910 60,000 114,100 1.9017 0.627 0.620 0.640 0.627 0.630 181,927 0.6272 0.00%
2000-11-23 0 1.900 1.890 1.930 1.860 1.900 132,000 248,720 1.8842 0.627 0.623 0.637 0.613 0.627 400,239 0.6214 1.06%
2000-11-22 0 1.880 1.880 1.930 1.880 1.900 362,000 684,480 1.8908 0.620 0.620 0.637 0.620 0.627 1,097,624 0.6236 -1.05%
2000-11-21 0 1.900 1.900 1.940 1.900 1.940 22,000 42,600 1.9364 0.627 0.627 0.640 0.627 0.640 66,706 0.6386 -3.06%
2000-11-20 0 1.960 1.910 1.960 1.930 1.960 108,000 210,000 1.9444 0.646 0.630 0.646 0.637 0.646 327,468 0.6413 -0.51%
2000-11-17 0 1.970 1.920 2.000 1.920 1.970 64,000 123,640 1.9319 0.650 0.633 0.660 0.633 0.650 194,055 0.6371 2.07%
2000-11-16 0 1.930 1.930 1.940 1.930 1.940 90,000 174,060 1.9340 0.637 0.637 0.640 0.637 0.640 272,890 0.6378 1.58%
2000-11-15 0 1.900 1.900 1.970 1.900 1.990 228,000 448,680 1.9679 0.627 0.627 0.650 0.627 0.656 691,321 0.6490 -2.56%
2000-11-14 0 1.950 1.950 1.960 1.880 1.950 302,000 575,300 1.9050 0.643 0.643 0.646 0.620 0.643 915,697 0.6283 2.63%
2000-11-13 0 1.900 1.890 1.900 1.900 1.950 222,000 422,900 1.9050 0.627 0.623 0.627 0.627 0.643 673,129 0.6283 -4.04%
2000-11-10 0 1.980 1.910 1.980 1.900 1.980 784,000 1,509,240 1.9251 0.653 0.630 0.653 0.627 0.653 2,377,175 0.6349 1.54%
2000-11-09 0 1.950 1.920 1.950 1.950 1.950 40,000 78,000 1.9500 0.643 0.633 0.643 0.643 0.643 121,284 0.6431 1.56%
2000-11-08 0 1.920 1.920 1.970 1.900 1.950 56,000 108,540 1.9382 0.633 0.633 0.650 0.627 0.643 169,798 0.6392 -1.54%
2000-11-07 0 1.950 1.930 2.000 1.920 1.990 70,000 136,600 1.9514 0.643 0.637 0.660 0.633 0.656 212,248 0.6436 1.56%
2000-11-06 0 1.920 1.920 1.970 1.920 1.920 40,000 76,800 1.9200 0.633 0.633 0.650 0.633 0.633 121,284 0.6332 -1.03%
2000-11-03 0 1.940 1.920 1.940 1.940 1.940 30,000 58,200 1.9400 0.640 0.633 0.640 0.640 0.640 90,963 0.6398 -2.02%
2000-11-02 0 1.980 1.940 1.980 1.960 2.000 90,000 177,300 1.9700 0.653 0.640 0.653 0.646 0.660 272,890 0.6497 -2.22%
2000-11-01 0 2.025 1.990 2.025 1.930 2.025 1,408,000 2,810,120 1.9958 0.668 0.656 0.668 0.637 0.668 4,269,212 0.6582 5.47%
2000-10-31 0 1.920 1.920 1.930 1.920 1.920 86,000 165,120 1.9200 0.633 0.633 0.637 0.633 0.633 260,761 0.6332 -0.52%
2000-10-30 0 1.930 1.880 1.940 1.890 1.930 350,000 665,240 1.9007 0.637 0.620 0.640 0.623 0.637 1,061,239 0.6269 0.52%
2000-10-27 0 1.920 1.900 1.920 1.880 1.940 524,000 996,160 1.9011 0.633 0.627 0.633 0.620 0.640 1,588,826 0.6270 3.78%
2000-10-26 0 1.850 1.850 1.890 1.830 1.860 252,000 466,520 1.8513 0.610 0.610 0.623 0.604 0.613 764,092 0.6106 1.65%
2000-10-25 0 1.820 1.820 1.830 1.800 1.830 1,344,000 2,424,500 1.8039 0.600 0.600 0.604 0.594 0.604 4,075,156 0.5949 0.55%
2000-10-24 0 1.810 1.790 1.820 1.790 1.810 494,000 885,568 1.7926 0.597 0.590 0.600 0.590 0.597 1,497,863 0.5912 0.56%
2000-10-23 0 1.800 1.760 1.800 1.760 1.800 1,344,000 2,403,060 1.7880 0.594 0.580 0.594 0.580 0.594 4,075,156 0.5897 3.45%
2000-10-20 0 1.740 1.700 1.740 1.690 1.750 1,332,000 2,280,720 1.7123 0.574 0.561 0.574 0.557 0.577 4,038,771 0.5647 5.45%
2000-10-19 0 1.650 1.620 1.650 1.550 1.730 3,774,000 6,162,460 1.6329 0.544 0.534 0.544 0.511 0.571 11,443,185 0.5385 -5.17%
2000-10-18 0 1.740 1.740 1.750 1.740 1.810 1,424,000 2,481,000 1.7423 0.574 0.574 0.577 0.574 0.597 4,317,725 0.5746 -5.95%
2000-10-17 0 1.850 1.800 1.850 1.800 1.870 1,214,000 2,240,600 1.8456 0.610 0.594 0.610 0.594 0.617 3,680,982 0.6087 -1.07%
2000-10-16 0 1.870 1.830 1.870 1.830 1.940 1,854,000 3,475,944 1.8748 0.617 0.604 0.617 0.604 0.640 5,621,533 0.6183 -1.58%
2000-10-13 0 1.900 1.860 - 1.820 1.900 400,000 740,400 1.8510 0.627 0.613 - 0.600 0.627 1,212,844 0.6105 0.00%
2000-10-12 0 1.900 1.860 1.900 1.800 1.900 190,000 352,720 1.8564 0.627 0.613 0.627 0.594 0.627 576,101 0.6123 2.15%
2000-10-11 0 1.900 1.860 1.950 1.850 1.900 262,000 489,500 1.8683 0.613 0.601 0.630 0.597 0.613 811,497 0.6032 0.53%
2000-10-10 0 1.890 1.890 1.900 1.890 1.920 244,000 463,080 1.8979 0.610 0.610 0.613 0.610 0.620 755,745 0.6127 0.53%
2000-10-09 0 1.880 1.860 1.920 1.880 1.880 66,000 124,080 1.8800 0.607 0.601 0.620 0.607 0.607 204,423 0.6070 -1.05%
2000-10-05 0 1.900 1.900 1.950 1.900 1.950 232,000 445,300 1.9194 0.613 0.613 0.630 0.613 0.630 718,578 0.6197 -2.56%
2000-10-04 0 1.950 1.910 1.950 1.900 1.950 114,000 218,700 1.9184 0.630 0.617 0.630 0.613 0.630 353,094 0.6194 0.00%
2000-10-03 0 1.950 1.950 1.960 1.930 1.960 116,000 226,580 1.9533 0.630 0.630 0.633 0.623 0.633 359,289 0.6306 0.00%
2000-09-29 0 1.950 1.990 2.000 1.850 2.000 1,356,000 2,590,980 1.9108 0.630 0.642 0.646 0.597 0.646 4,199,962 0.6169 -2.50%
2000-09-28 0 2.000 1.990 2.000 1.890 2.000 666,000 1,308,240 1.9643 0.646 0.642 0.646 0.610 0.646 2,062,813 0.6342 5.82%
2000-09-27 0 1.890 1.860 1.900 1.830 1.890 178,000 333,420 1.8731 0.610 0.601 0.613 0.591 0.610 551,322 0.6048 1.61%
2000-09-26 0 1.860 1.840 1.860 1.840 1.880 120,000 223,320 1.8610 0.601 0.594 0.601 0.594 0.607 371,678 0.6008 -1.06%
2000-09-25 0 1.880 1.860 1.880 1.840 1.900 652,000 1,222,340 1.8748 0.607 0.601 0.607 0.594 0.613 2,019,451 0.6053 2.17%
2000-09-22 0 1.840 1.830 1.860 1.810 1.840 309,000 565,610 1.8305 0.594 0.591 0.601 0.584 0.594 957,071 0.5910 -3.16%
2000-09-21 0 1.900 1.840 1.900 1.820 1.900 586,000 1,076,500 1.8370 0.613 0.594 0.613 0.588 0.613 1,815,028 0.5931 1.06%
2000-09-20 0 1.880 1.880 1.900 1.840 1.880 126,000 234,620 1.8621 0.607 0.607 0.613 0.594 0.607 390,262 0.6012 1.08%
2000-09-19 0 1.860 1.840 1.880 1.770 1.880 480,000 873,320 1.8194 0.601 0.594 0.607 0.571 0.607 1,486,712 0.5874 -1.06%
2000-09-18 0 1.880 1.880 1.900 1.880 1.960 1,255,000 2,389,260 1.9038 0.607 0.607 0.613 0.607 0.633 3,887,133 0.6147 -2.08%
2000-09-15 0 1.920 1.910 1.920 1.890 1.920 470,000 895,720 1.9058 0.620 0.617 0.620 0.610 0.620 1,455,739 0.6153 2.67%
2000-09-14 0 1.870 1.860 1.880 1.840 1.900 631,800 1,188,128 1.8805 0.604 0.601 0.607 0.594 0.613 1,956,885 0.6072 -0.53%
2000-09-12 0 1.880 1.880 1.900 1.870 1.940 1,487,000 2,815,590 1.8935 0.607 0.607 0.613 0.604 0.626 4,605,711 0.6113 -3.09%
2000-09-11 0 1.940 1.930 1.940 1.940 1.950 134,000 260,460 1.9437 0.626 0.623 0.626 0.626 0.630 415,040 0.6276 -1.52%
2000-09-08 0 1.970 1.960 1.970 1.950 1.980 337,000 664,180 1.9709 0.636 0.633 0.636 0.630 0.639 1,043,796 0.6363 0.51%
2000-09-07 0 1.960 1.960 1.990 1.960 2.000 524,000 1,039,400 1.9836 0.633 0.633 0.642 0.633 0.646 1,622,994 0.6404 -2.00%
2000-09-06 0 2.000 2.000 2.025 1.990 2.025 698,000 1,396,560 2.0008 0.646 0.646 0.654 0.642 0.654 2,161,927 0.6460 -1.23%
2000-09-05 0 2.025 2.025 2.050 2.025 2.050 3,544,000 7,097,400 2.0027 0.654 0.654 0.662 0.654 0.662 10,976,892 0.6466 0.00%
2000-09-04 0 2.025 2.000 2.025 2.025 2.050 552,000 1,120,450 2.0298 0.654 0.646 0.654 0.654 0.662 1,709,719 0.6553 -1.22%
2000-09-01 0 2.050 2.000 2.050 1.980 2.100 2,894,000 5,853,300 2.0226 0.662 0.646 0.662 0.639 0.678 8,963,636 0.6530 0.00%
2000-08-31 0 2.050 2.025 2.050 2.000 2.125 2,005,200 4,136,476 2.0629 0.662 0.654 0.662 0.646 0.686 6,210,740 0.6660 -2.38%
2000-08-30 0 2.100 2.075 2.100 2.000 2.150 2,668,000 5,543,350 2.0777 0.678 0.670 0.678 0.646 0.694 8,263,642 0.6708 6.06%
2000-08-29 0 1.980 1.970 2.000 1.950 1.980 518,000 1,016,960 1.9632 0.639 0.636 0.646 0.630 0.639 1,604,410 0.6339 1.54%
2000-08-28 0 1.950 1.940 1.950 1.920 1.970 256,000 499,000 1.9492 0.630 0.626 0.630 0.620 0.636 792,913 0.6293 0.00%
2000-08-25 0 1.950 1.930 1.950 1.930 1.960 402,000 782,580 1.9467 0.630 0.623 0.630 0.623 0.633 1,245,121 0.6285 -2.01%
2000-08-24 0 1.990 1.950 2.000 1.950 1.990 910,000 1,799,940 1.9780 0.642 0.630 0.646 0.630 0.642 2,818,559 0.6386 0.00%
2000-08-23 0 1.990 1.950 2.000 1.950 1.990 902,000 1,777,520 1.9706 0.642 0.630 0.646 0.630 0.642 2,793,780 0.6362 2.05%
2000-08-22 0 1.950 1.950 1.960 1.950 1.980 266,000 523,480 1.9680 0.630 0.630 0.633 0.630 0.639 823,886 0.6354 -1.52%
2000-08-21 0 1.980 1.950 1.990 1.960 1.990 772,000 1,525,920 1.9766 0.639 0.630 0.642 0.633 0.642 2,391,129 0.6382 0.00%
2000-08-18 0 1.980 1.970 1.990 1.950 1.980 1,268,000 2,488,620 1.9626 0.639 0.636 0.642 0.630 0.639 3,927,398 0.6337 1.54%
2000-08-17 0 1.950 1.950 1.970 1.940 1.990 524,000 1,025,200 1.9565 0.630 0.630 0.636 0.626 0.642 1,622,994 0.6317 -1.52%
2000-08-16 0 1.980 1.970 1.980 1.950 2.025 1,748,000 3,472,980 1.9868 0.639 0.636 0.639 0.630 0.654 5,414,110 0.6415 2.06%
2000-08-15 0 1.940 1.940 1.950 1.910 1.950 868,000 1,674,520 1.9292 0.626 0.626 0.630 0.617 0.630 2,688,471 0.6229 0.52%
2000-08-14 0 1.930 1.930 1.940 1.920 1.940 408,000 786,220 1.9270 0.623 0.623 0.626 0.620 0.626 1,263,705 0.6222 -0.52%
2000-08-11 0 1.940 1.910 1.940 1.920 1.940 262,000 503,640 1.9223 0.626 0.617 0.626 0.620 0.626 811,497 0.6206 1.04%
2000-08-10 0 1.920 1.900 1.950 1.900 1.950 756,000 1,452,440 1.9212 0.620 0.613 0.630 0.613 0.630 2,341,572 0.6203 -2.54%
2000-08-09 0 1.970 1.970 1.990 1.900 2.025 2,226,000 4,376,520 1.9661 0.636 0.636 0.642 0.613 0.654 6,894,628 0.6348 4.79%
2000-08-08 0 1.880 1.880 1.900 1.860 1.920 904,000 1,714,780 1.8969 0.607 0.607 0.613 0.601 0.620 2,799,975 0.6124 -1.05%
2000-08-07 0 1.900 1.880 1.900 1.880 1.930 498,000 945,080 1.8978 0.613 0.607 0.613 0.607 0.623 1,542,464 0.6127 -2.06%
2000-08-04 0 1.940 1.930 1.940 1.930 1.950 424,000 822,860 1.9407 0.626 0.623 0.626 0.623 0.630 1,313,262 0.6266 -0.51%
2000-08-03 0 1.950 1.930 1.950 1.910 1.960 630,000 1,220,380 1.9371 0.630 0.623 0.630 0.617 0.633 1,951,310 0.6254 -1.52%
2000-08-02 0 1.980 1.950 1.990 1.890 1.990 1,190,000 2,323,560 1.9526 0.639 0.630 0.642 0.610 0.642 3,685,807 0.6304 1.02%
2000-08-01 0 1.960 1.940 1.960 1.890 1.990 924,000 1,798,700 1.9466 0.633 0.626 0.633 0.610 0.642 2,861,921 0.6285 4.81%
2000-07-31 0 1.870 1.870 1.880 1.800 1.900 1,184,000 2,200,780 1.8588 0.604 0.604 0.607 0.581 0.613 3,667,223 0.6001 -0.53%
2000-07-28 0 1.880 1.870 1.900 1.850 1.950 912,000 1,725,260 1.8917 0.607 0.604 0.613 0.597 0.630 2,824,753 0.6108 -2.08%
2000-07-27 0 1.920 1.920 1.940 1.870 1.990 1,760,000 3,367,700 1.9135 0.620 0.620 0.626 0.604 0.642 5,451,278 0.6178 -3.52%
2000-07-26 0 1.990 1.990 2.000 1.980 2.025 1,610,000 3,205,140 1.9908 0.642 0.642 0.646 0.639 0.654 4,986,681 0.6427 -0.50%
2000-07-25 0 2.000 1.990 2.000 1.960 2.075 4,166,000 8,383,390 2.0123 0.646 0.642 0.646 0.633 0.670 12,903,423 0.6497 -2.44%
2000-07-24 0 2.050 2.025 2.050 1.930 2.075 4,384,000 8,802,950 2.0080 0.662 0.654 0.662 0.623 0.670 13,578,638 0.6483 7.33%
2000-07-21 0 1.910 1.900 1.920 1.790 1.920 5,948,000 11,133,400 1.8718 0.617 0.613 0.620 0.578 0.620 18,422,842 0.6043 7.30%
2000-07-20 0 1.780 1.780 1.790 1.770 1.790 704,000 1,253,720 1.7809 0.575 0.575 0.578 0.571 0.578 2,180,511 0.5750 0.56%
2000-07-19 0 1.770 1.760 1.790 1.750 1.820 1,586,000 2,848,920 1.7963 0.571 0.568 0.578 0.565 0.588 4,912,345 0.5800 -1.67%
2000-07-18 0 1.800 1.790 1.800 1.700 1.800 2,138,000 3,772,760 1.7646 0.581 0.578 0.581 0.549 0.581 6,622,064 0.5697 4.05%
2000-07-17 0 1.730 1.730 1.740 1.730 1.780 1,056,000 1,850,540 1.7524 0.559 0.559 0.562 0.559 0.575 3,270,767 0.5658 -2.26%
2000-07-14 0 1.770 1.770 1.790 1.750 1.800 1,132,000 2,016,300 1.7812 0.571 0.571 0.578 0.565 0.581 3,506,163 0.5751 -1.12%
2000-07-13 0 1.790 1.790 1.800 1.750 1.860 2,832,000 5,149,340 1.8183 0.578 0.578 0.581 0.565 0.601 8,771,602 0.5870 0.00%
2000-07-12 0 1.790 1.780 1.790 1.750 1.810 1,504,000 2,670,300 1.7755 0.578 0.575 0.578 0.565 0.584 4,658,365 0.5732 0.56%
2000-07-11 0 1.780 1.770 1.780 1.710 1.870 5,438,000 9,618,000 1.7687 0.575 0.571 0.575 0.552 0.604 16,843,211 0.5710 -4.81%
2000-07-10 0 1.870 1.860 1.870 1.860 1.950 1,712,000 3,228,700 1.8859 0.604 0.601 0.604 0.601 0.630 5,302,607 0.6089 -4.10%
2000-07-07 0 1.950 1.950 1.970 1.940 1.980 1,482,000 2,903,980 1.9595 0.630 0.630 0.636 0.626 0.639 4,590,224 0.6326 -2.01%
2000-07-06 0 1.990 1.960 2.000 1.940 2.000 2,122,000 4,196,680 1.9777 0.642 0.633 0.646 0.626 0.646 6,572,507 0.6385 1.02%
2000-07-05 0 2.025 2.025 2.050 1.990 2.050 1,377,000 2,795,540 2.0302 0.636 0.636 0.644 0.625 0.644 4,384,079 0.6377 0.00%
2000-07-04 0 2.025 2.000 2.025 1.980 2.100 2,572,000 5,241,140 2.0378 0.636 0.628 0.636 0.622 0.660 8,188,709 0.6400 1.76%
2000-07-03 0 1.990 1.990 2.000 1.930 2.100 3,164,000 6,349,660 2.0068 0.625 0.625 0.628 0.606 0.660 10,073,513 0.6303 -1.73%
2000-06-30 0 2.025 2.000 2.050 1.940 2.075 6,942,000 14,045,000 2.0232 0.636 0.628 0.644 0.609 0.652 22,101,873 0.6355 4.38%
2000-06-29 0 1.940 1.940 1.950 1.900 1.980 2,672,000 5,148,580 1.9269 0.609 0.609 0.612 0.597 0.622 8,507,088 0.6052 -1.02%
2000-06-28 0 1.960 1.930 1.950 1.880 2.000 4,202,000 8,118,160 1.9320 0.616 0.606 0.612 0.590 0.628 13,378,288 0.6068 -2.00%
2000-06-27 0 2.000 1.990 2.000 1.940 2.175 6,226,000 12,546,930 2.0152 0.628 0.625 0.628 0.609 0.683 19,822,279 0.6330 -6.98%
2000-06-26 0 2.150 2.125 2.150 2.075 2.250 10,676,000 23,162,500 2.1696 0.675 0.667 0.675 0.652 0.707 33,990,147 0.6814 4.88%
2000-06-23 0 2.050 2.025 2.050 1.860 2.100 13,366,000 27,220,180 2.0365 0.644 0.636 0.644 0.584 0.660 42,554,543 0.6397 7.33%
2000-06-22 0 1.910 1.900 1.910 1.770 1.920 7,834,000 14,371,620 1.8345 0.600 0.597 0.600 0.556 0.603 24,941,814 0.5762 3.24%
2000-06-21 0 1.850 1.850 1.860 1.730 1.910 14,566,000 26,692,200 1.8325 0.581 0.581 0.584 0.543 0.600 46,375,092 0.5756 7.56%
2000-06-20 0 1.720 1.720 1.730 1.700 1.780 2,740,000 4,685,500 1.7100 0.540 0.540 0.543 0.534 0.559 8,723,586 0.5371 1.18%
2000-06-19 0 1.700 1.700 1.710 1.680 1.750 4,412,000 7,616,520 1.7263 0.534 0.534 0.537 0.528 0.550 14,046,884 0.5422 1.80%
2000-06-16 0 1.670 1.670 1.680 1.650 1.680 1,658,000 2,759,060 1.6641 0.525 0.525 0.528 0.518 0.528 5,278,725 0.5227 1.83%
2000-06-15 0 1.640 1.640 1.680 1.640 1.730 4,118,000 6,935,820 1.6843 0.515 0.515 0.528 0.515 0.543 13,110,849 0.5290 -4.09%
2000-06-14 0 1.710 1.710 1.730 1.710 1.770 6,530,000 11,355,560 1.7390 0.537 0.537 0.543 0.537 0.556 20,790,152 0.5462 -1.16%
2000-06-13 0 1.730 1.730 1.740 1.640 1.760 10,014,000 17,169,140 1.7145 0.543 0.543 0.547 0.515 0.553 31,882,478 0.5385 4.85%
2000-06-12 0 1.650 1.640 1.650 1.620 1.680 4,086,000 6,715,380 1.6435 0.518 0.515 0.518 0.509 0.528 13,008,968 0.5162 1.85%
2000-06-09 0 1.620 1.610 1.620 1.610 1.670 3,374,000 5,514,840 1.6345 0.509 0.506 0.509 0.506 0.525 10,742,109 0.5134 0.62%
2000-06-08 0 1.610 1.620 1.630 1.560 1.750 9,754,000 16,061,180 1.6466 0.506 0.509 0.512 0.490 0.550 31,054,692 0.5172 -6.40%
2000-06-07 0 1.720 1.720 1.730 1.530 1.810 21,390,000 36,736,840 1.7175 0.540 0.540 0.543 0.481 0.569 68,101,278 0.5394 8.18%
2000-06-05 0 1.590 1.580 1.590 1.420 1.650 10,140,000 15,755,630 1.5538 0.499 0.496 0.499 0.446 0.518 32,283,635 0.4880 17.78%
2000-06-02 0 1.350 1.350 1.380 1.250 1.440 2,374,000 3,139,960 1.3226 0.424 0.424 0.433 0.393 0.452 7,558,319 0.4154 9.76%
2000-06-01 1 1.230 - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2000-05-31 1 1.230 1.210 1.240 1.230 1.260 283,320 353,204 1.2467 0.386 0.380 0.389 0.386 0.396 902,032 0.3916 0.00%
2000-05-30 0 1.230 1.220 1.230 1.230 1.300 330,000 412,800 1.2509 0.386 0.383 0.386 0.386 0.408 1,050,651 0.3929 -5.38%
2000-05-29 0 1.300 1.270 1.300 1.220 1.300 390,000 499,140 1.2798 0.408 0.399 0.408 0.383 0.408 1,241,678 0.4020 5.69%
2000-05-26 0 1.230 1.230 1.240 1.200 1.250 608,000 746,340 1.2275 0.386 0.386 0.389 0.377 0.393 1,935,745 0.3856 -0.81%
2000-05-25 0 1.240 1.240 1.250 1.240 1.250 90,000 112,100 1.2456 0.389 0.389 0.393 0.389 0.393 286,541 0.3912 -0.80%
2000-05-24 0 1.250 1.240 1.250 1.230 1.260 172,000 214,200 1.2453 0.393 0.389 0.393 0.386 0.396 547,612 0.3912 -0.79%
2000-05-23 0 1.260 1.250 1.260 1.260 1.270 36,000 45,460 1.2628 0.396 0.393 0.396 0.396 0.399 114,616 0.3966 0.00%
2000-05-22 0 1.260 1.250 1.290 1.260 1.280 120,000 152,000 1.2667 0.396 0.393 0.405 0.396 0.402 382,055 0.3978 -2.33%
2000-05-19 0 1.290 1.270 1.290 1.260 1.310 984,000 1,277,600 1.2984 0.405 0.399 0.405 0.396 0.411 3,132,850 0.4078 0.00%
2000-05-18 0 1.290 1.290 1.300 1.290 1.300 142,000 183,680 1.2935 0.405 0.405 0.408 0.405 0.408 452,098 0.4063 -0.77%
2000-05-17 0 1.300 1.280 1.300 1.280 1.310 386,000 500,120 1.2956 0.408 0.402 0.408 0.402 0.411 1,228,943 0.4070 0.78%
2000-05-16 0 1.290 1.280 1.300 1.280 1.310 676,000 877,240 1.2977 0.405 0.402 0.408 0.402 0.411 2,152,242 0.4076 1.57%
2000-05-15 0 1.270 1.270 1.290 1.260 1.280 629,600 798,960 1.2690 0.399 0.399 0.405 0.396 0.402 2,004,514 0.3986 1.60%
2000-05-12 0 1.250 1.240 1.250 1.250 1.260 512,000 640,500 1.2510 0.393 0.389 0.393 0.393 0.396 1,630,101 0.3929 -2.34%
2000-05-10 0 1.280 1.260 1.280 1.250 1.290 494,000 630,240 1.2758 0.402 0.396 0.402 0.393 0.405 1,572,792 0.4007 0.79%
2000-05-09 0 1.270 1.270 1.280 1.260 1.300 1,526,000 1,947,720 1.2764 0.399 0.399 0.402 0.396 0.408 4,858,464 0.4009 3.25%
2000-05-08 0 1.230 1.230 1.270 1.230 1.240 306,000 378,620 1.2373 0.386 0.386 0.399 0.386 0.389 974,240 0.3886 0.00%
2000-05-05 0 1.230 1.220 1.230 1.220 1.230 30,000 36,700 1.2233 0.386 0.383 0.386 0.383 0.386 95,514 0.3842 3.36%
2000-05-04 0 1.190 1.190 - 1.190 1.240 1,070,000 1,288,740 1.2044 0.374 0.374 - 0.374 0.389 3,406,656 0.3783 -4.80%
2000-05-03 0 1.250 1.250 1.280 1.240 1.250 112,000 139,600 1.2464 0.393 0.393 0.402 0.389 0.393 356,585 0.3915 -0.79%
2000-05-02 0 1.260 1.250 1.260 1.260 1.290 1,060,000 1,336,500 1.2608 0.396 0.393 0.396 0.396 0.405 3,374,818 0.3960 -0.79%
2000-04-28 0 1.270 1.250 1.290 1.240 1.270 72,000 90,680 1.2594 0.399 0.393 0.405 0.389 0.399 229,233 0.3956 3.25%
2000-04-27 0 1.230 1.230 1.250 1.220 1.260 152,000 187,220 1.2317 0.386 0.386 0.393 0.383 0.396 483,936 0.3869 -1.60%
2000-04-26 0 1.250 1.230 1.250 1.230 1.250 766,000 954,360 1.2459 0.393 0.386 0.393 0.386 0.393 2,438,783 0.3913 0.81%
2000-04-25 0 1.240 1.230 1.250 1.230 1.250 430,000 534,200 1.2423 0.389 0.386 0.393 0.386 0.393 1,369,030 0.3902 3.33%
2000-04-20 0 1.200 1.200 1.210 1.200 1.220 180,000 217,700 1.2094 0.377 0.377 0.380 0.377 0.383 573,082 0.3799 -4.00%
2000-04-19 0 1.250 1.220 1.250 1.220 1.250 268,000 330,280 1.2324 0.393 0.383 0.393 0.383 0.393 853,256 0.3871 1.63%
2000-04-18 0 1.230 1.230 1.240 1.220 1.250 155,600 192,248 1.2355 0.386 0.386 0.389 0.383 0.393 495,398 0.3881 4.24%
2000-04-17 0 1.180 1.180 1.250 1.140 1.250 176,000 206,780 1.1749 0.371 0.371 0.393 0.358 0.393 560,347 0.3690 -5.60%
2000-04-14 0 1.250 1.190 1.250 1.220 1.250 70,000 86,900 1.2414 0.393 0.374 0.393 0.383 0.393 222,865 0.3899 5.93%
2000-04-13 0 1.180 1.180 1.250 1.180 1.200 110,000 130,300 1.1845 0.371 0.371 0.393 0.371 0.377 350,217 0.3721 -3.28%
2000-04-12 0 1.220 1.220 1.240 1.190 1.220 308,000 370,480 1.2029 0.383 0.383 0.389 0.374 0.383 980,607 0.3778 0.00%
2000-04-11 0 1.220 1.210 1.230 1.190 1.220 168,000 201,120 1.1971 0.383 0.380 0.386 0.374 0.383 534,877 0.3760 -0.81%
2000-04-10 0 1.230 1.210 1.230 1.230 1.230 250,000 307,500 1.2300 0.386 0.380 0.386 0.386 0.386 795,948 0.3863 0.00%
2000-04-07 0 1.230 1.230 1.250 1.200 1.250 392,000 477,360 1.2178 0.386 0.386 0.393 0.377 0.393 1,248,046 0.3825 0.82%
2000-04-06 0 1.220 1.210 1.220 1.220 1.230 238,000 290,460 1.2204 0.383 0.380 0.383 0.383 0.386 757,742 0.3833 1.67%
2000-04-05 0 1.200 1.200 1.250 1.200 1.250 718,000 875,440 1.2193 0.377 0.377 0.393 0.377 0.393 2,285,962 0.3830 -4.76%
2000-04-03 0 1.260 1.260 1.300 1.260 1.350 402,000 537,500 1.3371 0.396 0.396 0.408 0.396 0.424 1,279,884 0.4200 -6.67%
2000-03-31 0 1.350 1.300 1.350 1.300 1.350 352,000 473,400 1.3449 0.424 0.408 0.424 0.408 0.424 1,120,694 0.4224 0.00%
2000-03-30 0 1.350 1.330 1.350 1.300 1.350 526,000 694,100 1.3196 0.424 0.418 0.424 0.408 0.424 1,674,674 0.4145 0.00%
2000-03-29 0 1.350 1.300 1.350 1.250 1.350 466,000 607,960 1.3046 0.424 0.408 0.424 0.393 0.424 1,483,646 0.4098 4.65%
2000-03-28 0 1.290 1.250 1.290 1.260 1.330 538,000 690,460 1.2834 0.405 0.393 0.405 0.396 0.418 1,712,879 0.4031 0.78%
2000-03-27 0 1.280 1.280 1.330 1.280 1.330 186,000 239,380 1.2870 0.402 0.402 0.418 0.402 0.418 592,185 0.4042 -2.29%
2000-03-24 0 1.310 1.310 1.320 1.280 1.330 330,000 432,300 1.3100 0.411 0.411 0.415 0.402 0.418 1,050,651 0.4115 5.65%
2000-03-23 0 1.240 1.230 1.300 1.230 1.280 666,000 828,040 1.2433 0.389 0.386 0.408 0.386 0.402 2,120,404 0.3905 -1.59%
2000-03-22 0 1.260 1.240 1.260 1.240 1.280 340,000 427,600 1.2576 0.396 0.389 0.396 0.389 0.402 1,082,489 0.3950 1.61%
2000-03-21 0 1.240 1.240 1.250 1.240 1.320 978,000 1,241,500 1.2694 0.389 0.389 0.393 0.389 0.415 3,113,747 0.3987 -8.82%
2000-03-20 0 1.360 1.340 1.360 1.310 1.400 508,000 689,840 1.3580 0.427 0.421 0.427 0.411 0.440 1,617,366 0.4265 3.82%
2000-03-17 0 1.310 1.310 1.350 1.310 1.370 230,000 307,900 1.3387 0.411 0.411 0.424 0.411 0.430 732,272 0.4205 -0.76%
2000-03-16 0 1.320 1.320 1.380 1.320 1.420 844,000 1,149,180 1.3616 0.415 0.415 0.433 0.415 0.446 2,687,119 0.4277 -5.71%
2000-03-15 0 1.400 1.390 1.420 1.330 1.450 1,250,700 1,755,576 1.4037 0.440 0.437 0.446 0.418 0.455 3,981,967 0.4409 1.45%
2000-03-14 0 1.380 1.380 1.400 1.290 1.520 4,816,093 6,910,837 1.4349 0.433 0.433 0.440 0.405 0.477 15,333,431 0.4507 6.15%
2000-03-13 0 1.300 1.280 1.300 1.280 1.320 548,000 707,460 1.2910 0.408 0.402 0.408 0.402 0.415 1,744,717 0.4055 4.00%
2000-03-10 0 1.250 1.250 1.270 1.230 1.270 634,000 794,900 1.2538 0.393 0.393 0.399 0.386 0.399 2,018,523 0.3938 0.00%
2000-03-09 0 1.250 1.240 1.250 1.230 1.250 940,000 1,167,820 1.2424 0.393 0.389 0.393 0.386 0.393 2,992,763 0.3902 3.31%
2000-03-08 0 1.210 1.210 1.250 1.200 1.210 48,000 57,620 1.2004 0.380 0.380 0.393 0.377 0.380 152,822 0.3770 -2.42%
2000-03-07 0 1.240 1.240 1.260 1.230 1.250 1,164,000 1,448,760 1.2446 0.389 0.389 0.396 0.386 0.393 3,705,932 0.3909 0.00%
2000-03-06 0 1.240 1.240 1.250 1.240 1.270 1,320,000 1,652,820 1.2521 0.389 0.389 0.393 0.389 0.399 4,202,603 0.3933 -3.12%
2000-03-03 0 1.280 1.260 1.280 1.250 1.280 286,000 360,200 1.2594 0.402 0.396 0.402 0.393 0.402 910,564 0.3956 1.59%
2000-03-02 0 1.260 1.260 1.290 1.240 1.260 72,000 89,880 1.2483 0.396 0.396 0.405 0.389 0.396 229,233 0.3921 2.44%
2000-03-01 0 1.230 1.230 1.290 1.230 1.270 50,000 62,500 1.2500 0.386 0.386 0.405 0.386 0.399 159,190 0.3926 -3.15%
2000-02-29 0 1.270 1.240 1.300 1.220 1.270 380,000 470,800 1.2389 0.399 0.389 0.408 0.383 0.399 1,209,840 0.3891 2.42%
2000-02-28 0 1.240 1.240 1.300 1.200 1.260 618,000 762,980 1.2346 0.389 0.389 0.408 0.377 0.396 1,967,583 0.3878 0.81%
2000-02-25 0 1.230 1.230 1.240 1.230 1.280 1,090,000 1,344,420 1.2334 0.386 0.386 0.389 0.386 0.402 3,470,332 0.3874 -1.60%
2000-02-24 0 1.250 1.250 1.270 1.240 1.320 164,000 207,280 1.2639 0.393 0.393 0.399 0.389 0.415 522,142 0.3970 1.63%
2000-02-23 0 1.230 1.230 1.300 1.230 1.270 552,000 688,420 1.2471 0.386 0.386 0.408 0.386 0.399 1,757,452 0.3917 -0.81%
2000-02-22 0 1.240 1.240 1.250 1.230 1.260 988,000 1,222,060 1.2369 0.389 0.389 0.393 0.386 0.396 3,145,585 0.3885 -1.59%
2000-02-21 0 1.260 1.260 1.270 1.250 1.280 390,000 492,020 1.2616 0.396 0.396 0.399 0.393 0.402 1,241,678 0.3963 -3.08%
2000-02-18 0 1.300 1.300 1.310 1.280 1.310 751,000 971,850 1.2941 0.408 0.408 0.411 0.402 0.411 2,391,027 0.4065 0.00%
2000-02-17 0 1.300 1.300 1.310 1.300 1.330 1,316,000 1,716,140 1.3041 0.408 0.408 0.411 0.408 0.418 4,189,868 0.4096 -2.99%
2000-02-16 0 1.340 1.340 1.350 1.270 1.350 1,562,000 2,084,600 1.3346 0.421 0.421 0.424 0.399 0.424 4,973,081 0.4192 3.88%
2000-02-15 0 1.290 1.280 1.290 1.280 1.320 1,270,000 1,659,140 1.3064 0.405 0.402 0.405 0.402 0.415 4,043,414 0.4103 4.03%
2000-02-14 0 1.240 1.240 1.250 1.230 1.250 456,000 567,840 1.2453 0.389 0.389 0.393 0.386 0.393 1,451,808 0.3911 -2.36%
2000-02-11 0 1.270 1.230 1.270 1.220 1.300 756,000 941,560 1.2454 0.399 0.386 0.399 0.383 0.408 2,406,946 0.3912 4.10%
2000-02-10 0 1.220 1.220 1.230 1.210 1.230 688,000 842,900 1.2251 0.383 0.383 0.386 0.380 0.386 2,190,448 0.3848 0.00%
2000-02-09 0 1.220 1.220 1.240 1.210 1.230 804,000 982,480 1.2220 0.383 0.383 0.389 0.380 0.386 2,559,768 0.3838 -0.81%
2000-02-08 0 1.230 1.220 1.230 1.220 1.240 724,000 890,220 1.2296 0.386 0.383 0.386 0.383 0.389 2,305,064 0.3862 0.82%
2000-02-03 0 1.220 1.220 1.230 1.200 1.220 520,000 629,800 1.2112 0.383 0.383 0.386 0.377 0.383 1,655,571 0.3804 1.67%
2000-02-02 0 1.200 1.180 1.220 1.160 1.260 250,000 301,040 1.2042 0.377 0.371 0.383 0.364 0.396 795,948 0.3782 3.45%
2000-02-01 0 1.160 1.160 1.240 1.150 1.180 1,244,000 1,444,540 1.1612 0.364 0.364 0.389 0.361 0.371 3,960,635 0.3647 -1.69%
2000-01-31 0 1.180 1.180 1.200 1.170 1.190 848,000 1,002,040 1.1817 0.371 0.371 0.377 0.367 0.374 2,699,854 0.3711 -2.48%
2000-01-28 0 1.210 1.210 1.220 1.180 1.230 896,000 1,074,540 1.1993 0.380 0.380 0.383 0.371 0.386 2,852,676 0.3767 6.14%
2000-01-27 0 1.140 1.150 1.160 1.110 1.150 2,480,000 2,817,420 1.1361 0.358 0.361 0.364 0.349 0.361 7,895,800 0.3568 -1.72%
2000-01-26 0 1.160 1.160 1.180 1.130 1.180 978,000 1,131,260 1.1567 0.364 0.364 0.371 0.355 0.371 3,113,747 0.3633 1.75%
2000-01-25 0 1.140 1.130 1.140 1.110 1.150 480,000 545,700 1.1369 0.358 0.355 0.358 0.349 0.361 1,528,219 0.3571 -0.87%
2000-01-24 0 1.150 1.140 1.150 1.120 1.170 810,000 930,080 1.1482 0.361 0.358 0.361 0.352 0.367 2,578,870 0.3607 -4.17%
2000-01-21 0 1.200 1.190 1.200 1.180 1.210 496,000 593,360 1.1963 0.377 0.374 0.377 0.371 0.380 1,579,160 0.3757 1.69%
2000-01-20 0 1.180 1.170 1.180 1.170 1.200 1,178,000 1,394,260 1.1836 0.371 0.367 0.371 0.367 0.377 3,750,505 0.3718 0.00%
2000-01-19 0 1.180 1.180 1.200 1.180 1.210 1,674,000 1,996,240 1.1925 0.371 0.371 0.377 0.371 0.380 5,329,665 0.3746 -4.84%
2000-01-18 0 1.240 1.220 1.230 1.230 1.240 1,012,000 1,247,880 1.2331 0.389 0.383 0.386 0.386 0.389 3,221,996 0.3873 0.00%
2000-01-17 0 1.240 1.230 1.240 1.230 1.240 438,000 538,840 1.2302 0.389 0.386 0.389 0.386 0.389 1,394,500 0.3864 0.00%
2000-01-14 0 1.240 1.230 1.240 1.230 1.240 1,240,000 1,532,900 1.2362 0.389 0.386 0.389 0.386 0.389 3,947,900 0.3883 0.00%
2000-01-13 0 1.240 1.230 1.240 1.220 1.250 630,000 780,360 1.2387 0.389 0.386 0.389 0.383 0.393 2,005,788 0.3891 0.00%
2000-01-12 0 1.240 1.230 1.240 1.200 1.250 996,000 1,235,900 1.2409 0.389 0.386 0.389 0.377 0.393 3,171,055 0.3897 0.00%
2000-01-11 0 1.240 1.240 1.250 1.240 1.250 342,000 423,850 1.2393 0.389 0.389 0.393 0.389 0.393 1,088,856 0.3893 -0.80%
2000-01-10 0 1.250 1.240 1.250 1.240 1.270 1,642,000 2,053,840 1.2508 0.393 0.389 0.393 0.389 0.399 5,227,784 0.3929 0.00%
2000-01-07 0 1.250 1.230 1.260 1.250 1.260 515,000 645,500 1.2534 0.393 0.386 0.396 0.393 0.396 1,639,652 0.3937 -0.79%
2000-01-06 0 1.260 1.240 - 1.180 1.260 2,878,000 3,482,980 1.2102 0.396 0.389 - 0.371 0.396 9,162,949 0.3801 0.80%
2000-01-05 0 1.250 1.240 1.260 1.230 1.280 540,000 678,400 1.2563 0.393 0.389 0.396 0.386 0.402 1,719,247 0.3946 -7.41%
2000-01-04 0 1.350 1.350 1.380 1.330 1.390 2,406,000 3,258,780 1.3544 0.424 0.424 0.433 0.418 0.437 7,660,200 0.4254 1.50%
2000-01-03 0 1.330 1.310 1.330 1.270 1.330 652,000 844,200 1.2948 0.418 0.411 0.418 0.399 0.418 2,075,831 0.4067 4.72%
1999-12-30 0 1.270 1.270 - 1.220 1.260 316,000 388,980 1.2309 0.399 0.399 - 0.383 0.396 1,006,078 0.3866 4.96%
1999-12-29 0 1.210 1.210 1.230 1.210 1.230 806,000 976,960 1.2121 0.380 0.380 0.386 0.380 0.386 2,566,135 0.3807 -0.82%
1999-12-28 0 1.220 1.210 1.220 1.210 1.230 858,000 1,041,580 1.2140 0.383 0.380 0.383 0.380 0.386 2,731,692 0.3813 0.00%
1999-12-24 0 1.220 1.210 1.220 1.200 1.220 170,000 206,500 1.2147 0.383 0.380 0.383 0.377 0.383 541,244 0.3815 -0.81%
1999-12-23 0 1.230 1.230 1.240 1.230 1.250 720,000 890,400 1.2367 0.386 0.386 0.389 0.386 0.393 2,292,329 0.3884 0.00%
1999-12-22 0 1.230 1.220 1.240 1.210 1.230 1,070,860 1,305,906 1.2195 0.386 0.383 0.389 0.380 0.386 3,409,394 0.3830 0.82%
1999-12-21 0 1.220 1.220 1.230 1.210 1.220 536,000 652,440 1.2172 0.383 0.383 0.386 0.380 0.383 1,706,512 0.3823 0.83%
1999-12-20 0 1.210 1.210 1.220 1.210 1.240 910,000 1,105,800 1.2152 0.380 0.380 0.383 0.380 0.389 2,897,249 0.3817 -2.42%
1999-12-17 0 1.240 1.230 1.240 1.240 1.260 2,406,000 2,998,940 1.2464 0.389 0.386 0.389 0.389 0.396 7,660,200 0.3915 0.00%
1999-12-16 0 1.240 1.230 1.240 1.210 1.240 1,460,000 1,805,300 1.2365 0.389 0.386 0.389 0.380 0.389 4,648,334 0.3884 3.33%
1999-12-15 0 1.200 1.200 1.210 1.200 1.220 674,000 814,900 1.2091 0.377 0.377 0.380 0.377 0.383 2,145,875 0.3798 -1.64%
1999-12-14 0 1.220 1.200 1.220 1.200 1.220 466,000 564,800 1.2120 0.383 0.377 0.383 0.377 0.383 1,483,646 0.3807 0.00%
1999-12-13 0 1.220 1.210 1.220 1.200 1.240 874,000 1,059,780 1.2126 0.383 0.380 0.383 0.377 0.389 2,782,633 0.3809 0.00%
1999-12-10 0 1.220 1.210 1.220 1.190 1.230 1,234,000 1,502,800 1.2178 0.383 0.380 0.383 0.374 0.386 3,928,797 0.3825 -1.61%
1999-12-09 0 1.240 1.240 1.250 1.240 1.250 382,000 476,640 1.2477 0.389 0.389 0.393 0.389 0.393 1,216,208 0.3919 -0.80%
1999-12-08 0 1.250 1.240 1.250 1.230 1.250 838,000 1,042,900 1.2445 0.393 0.389 0.393 0.386 0.393 2,668,016 0.3909 -0.79%
1999-12-07 0 1.260 1.260 1.270 1.250 1.270 2,160,000 2,724,940 1.2615 0.396 0.396 0.399 0.393 0.399 6,876,987 0.3962 0.00%
1999-12-06 0 1.260 1.250 1.260 1.250 1.270 2,482,000 3,124,240 1.2588 0.396 0.393 0.396 0.393 0.399 7,902,168 0.3954 0.80%
1999-12-03 0 1.250 1.240 1.270 1.250 1.290 1,286,000 1,624,920 1.2635 0.393 0.389 0.399 0.393 0.405 4,094,355 0.3969 0.00%
1999-12-02 0 1.250 1.240 1.250 1.230 1.290 4,216,000 5,312,000 1.2600 0.393 0.389 0.393 0.386 0.405 13,422,861 0.3957 -2.34%
1999-12-01 0 1.280 1.280 1.290 1.280 1.330 2,906,000 3,771,620 1.2979 0.402 0.402 0.405 0.402 0.418 9,252,095 0.4077 -3.76%
1999-11-30 0 1.330 1.330 1.340 1.310 1.350 1,804,000 2,405,000 1.3331 0.418 0.418 0.421 0.411 0.424 5,743,558 0.4187 -2.21%
1999-11-29 0 1.360 1.350 1.360 1.310 1.370 1,980,000 2,663,000 1.3449 0.427 0.424 0.427 0.411 0.430 6,303,905 0.4224 3.82%
1999-11-26 0 1.310 1.310 1.320 1.300 1.320 511,200 668,824 1.3083 0.411 0.411 0.415 0.408 0.415 1,627,554 0.4109 -0.76%
1999-11-25 0 1.320 1.310 1.320 1.310 1.350 420,000 556,840 1.3258 0.415 0.411 0.415 0.411 0.424 1,337,192 0.4164 -2.22%
1999-11-24 0 1.350 1.340 1.350 1.310 1.360 868,000 1,159,200 1.3355 0.424 0.421 0.424 0.411 0.427 2,763,530 0.4195 -2.17%
1999-11-23 0 1.380 1.370 1.380 1.340 1.380 1,102,000 1,513,020 1.3730 0.433 0.430 0.433 0.421 0.433 3,508,537 0.4312 -0.72%
1999-11-22 0 1.390 1.380 1.400 1.370 1.390 800,000 1,108,240 1.3853 0.437 0.433 0.440 0.430 0.437 2,547,032 0.4351 0.72%
1999-11-19 0 1.380 1.380 1.390 1.360 1.410 868,000 1,194,340 1.3760 0.433 0.433 0.437 0.427 0.443 2,763,530 0.4322 -1.43%
1999-11-18 0 1.400 1.380 1.400 1.380 1.400 2,300,000 3,211,620 1.3964 0.440 0.433 0.440 0.433 0.440 7,322,718 0.4386 2.19%
1999-11-17 0 1.370 1.360 1.390 1.370 1.400 458,000 631,300 1.3784 0.430 0.427 0.437 0.430 0.440 1,458,176 0.4329 -1.44%
1999-11-16 0 1.390 1.380 1.390 1.380 1.400 998,000 1,381,740 1.3845 0.437 0.433 0.437 0.433 0.440 3,177,423 0.4349 1.46%
1999-11-15 0 1.370 1.350 1.370 1.350 1.380 1,172,000 1,602,040 1.3669 0.430 0.424 0.430 0.424 0.433 3,731,402 0.4293 0.74%
1999-11-12 0 1.360 1.340 1.360 1.340 1.360 680,000 913,060 1.3427 0.427 0.421 0.427 0.421 0.427 2,164,978 0.4217 1.49%
1999-11-11 0 1.340 1.340 1.350 1.320 1.350 778,000 1,036,520 1.3323 0.421 0.421 0.424 0.415 0.424 2,476,989 0.4185 0.75%
1999-11-10 0 1.330 1.330 1.340 1.330 1.340 174,000 231,820 1.3323 0.418 0.418 0.421 0.418 0.421 553,980 0.4185 -1.48%
1999-11-09 0 1.350 1.340 1.350 1.340 1.360 260,000 350,900 1.3496 0.424 0.421 0.424 0.421 0.427 827,786 0.4239 1.50%
1999-11-08 0 1.330 1.320 1.340 1.330 1.360 597,000 797,150 1.3353 0.418 0.415 0.421 0.418 0.427 1,900,723 0.4194 -2.21%
1999-11-05 0 1.360 1.340 1.370 1.340 1.370 100,000 135,700 1.3570 0.427 0.421 0.430 0.421 0.430 318,379 0.4262 -0.73%
1999-11-04 0 1.370 1.340 1.370 1.350 1.370 626,000 847,380 1.3536 0.430 0.421 0.430 0.424 0.430 1,993,053 0.4252 -0.72%
1999-11-03 0 1.380 1.360 1.380 1.360 1.380 350,000 478,600 1.3674 0.433 0.427 0.433 0.427 0.433 1,114,327 0.4295 0.73%
1999-11-02 0 1.370 1.360 1.380 1.370 1.370 150,000 205,500 1.3700 0.430 0.427 0.433 0.430 0.430 477,569 0.4303 -0.72%
1999-11-01 0 1.380 1.370 1.380 1.370 1.380 202,000 278,000 1.3762 0.433 0.430 0.433 0.430 0.433 643,126 0.4323 0.00%
1999-10-29 0 1.380 1.370 1.390 1.370 1.380 502,000 690,740 1.3760 0.433 0.430 0.437 0.430 0.433 1,598,263 0.4322 0.00%
1999-10-28 0 1.380 1.380 1.390 1.380 1.400 426,000 589,640 1.3841 0.433 0.433 0.437 0.433 0.440 1,356,295 0.4347 -0.72%
1999-10-27 0 1.390 1.360 1.390 1.370 1.400 224,000 308,540 1.3774 0.437 0.427 0.437 0.430 0.440 713,169 0.4326 1.46%
1999-10-26 0 1.370 1.350 1.370 1.360 1.380 508,000 695,920 1.3699 0.430 0.424 0.430 0.427 0.433 1,617,366 0.4303 -0.72%
1999-10-25 0 1.380 1.380 1.390 1.380 1.390 406,000 560,980 1.3817 0.433 0.433 0.437 0.433 0.437 1,292,619 0.4340 0.73%
1999-10-22 0 1.370 1.370 1.380 1.350 1.370 298,000 406,480 1.3640 0.430 0.430 0.433 0.424 0.430 948,770 0.4284 -0.72%
1999-10-21 0 1.380 1.360 1.380 1.350 1.380 102,000 137,940 1.3524 0.433 0.427 0.433 0.424 0.433 324,747 0.4248 0.00%
1999-10-20 0 1.380 1.360 1.380 1.350 1.380 194,000 263,900 1.3603 0.433 0.427 0.433 0.424 0.433 617,655 0.4273 0.73%
1999-10-19 0 1.370 1.350 1.370 1.340 1.370 898,000 1,212,220 1.3499 0.430 0.424 0.430 0.421 0.430 2,859,044 0.4240 -1.44%
1999-10-15 0 1.390 1.390 1.430 1.340 1.390 330,000 446,420 1.3528 0.437 0.437 0.449 0.421 0.437 1,050,651 0.4249 2.21%
1999-10-14 0 1.360 1.360 1.380 1.350 1.370 202,000 274,000 1.3564 0.427 0.427 0.433 0.424 0.430 643,126 0.4260 -0.15%
1999-10-13 0 1.400 1.390 1.400 1.370 1.400 452,000 627,080 1.3873 0.428 0.425 0.428 0.419 0.428 1,479,224 0.4239 -1.41%
1999-10-12 0 1.420 1.420 1.430 1.400 1.420 188,000 266,560 1.4179 0.434 0.434 0.437 0.428 0.434 615,252 0.4333 -0.70%
1999-10-11 0 1.430 1.400 1.430 - - 1,000 1,370 1.3700 0.437 0.428 0.437 - - 3,273 0.4186 0.00%
1999-10-08 0 1.430 1.420 1.430 1.410 1.430 422,000 600,060 1.4219 0.437 0.434 0.437 0.431 0.437 1,381,045 0.4345 0.00%
1999-10-07 0 1.430 1.420 1.430 1.420 1.430 166,000 236,740 1.4261 0.437 0.434 0.437 0.434 0.437 543,255 0.4358 -0.69%
1999-10-06 0 1.440 1.430 1.440 1.440 1.450 220,000 317,300 1.4423 0.440 0.437 0.440 0.440 0.443 719,976 0.4407 0.70%
1999-10-05 0 1.430 1.430 1.440 1.430 1.460 678,000 980,120 1.4456 0.437 0.437 0.440 0.437 0.446 2,218,835 0.4417 -2.05%
1999-10-04 0 1.460 1.460 1.470 1.440 1.460 718,000 1,043,100 1.4528 0.446 0.446 0.449 0.440 0.446 2,349,740 0.4439 0.69%
1999-09-30 0 1.450 1.450 1.460 1.410 1.470 620,000 893,200 1.4406 0.443 0.443 0.446 0.431 0.449 2,029,024 0.4402 1.40%
1999-09-29 0 1.430 1.430 1.440 1.430 1.450 1,036,000 1,490,820 1.4390 0.437 0.437 0.440 0.437 0.443 3,390,433 0.4397 -1.38%
1999-09-28 0 1.450 1.450 1.460 1.390 1.460 1,282,000 1,844,680 1.4389 0.443 0.443 0.446 0.425 0.446 4,195,497 0.4397 5.84%
1999-09-27 0 1.370 1.370 1.380 1.370 1.380 355,000 486,740 1.3711 0.419 0.419 0.422 0.419 0.422 1,161,780 0.4190 0.74%
1999-09-24 0 1.360 1.360 1.380 1.350 1.370 1,876,000 2,549,700 1.3591 0.416 0.416 0.422 0.413 0.419 6,139,433 0.4153 -1.45%
1999-09-23 0 1.380 1.380 1.390 1.370 1.390 326,000 450,480 1.3818 0.422 0.422 0.425 0.419 0.425 1,066,874 0.4222 0.00%
1999-09-22 0 1.380 1.370 1.380 1.300 1.390 934,000 1,268,900 1.3586 0.422 0.419 0.422 0.397 0.425 3,056,626 0.4151 1.47%
1999-09-21 0 1.360 1.360 1.370 1.360 1.410 2,212,000 3,047,160 1.3776 0.416 0.416 0.419 0.416 0.431 7,239,033 0.4209 -1.45%
1999-09-20 0 1.380 1.370 1.400 1.370 1.440 1,926,000 2,695,960 1.3998 0.422 0.419 0.428 0.419 0.440 6,303,064 0.4277 -2.82%
1999-09-17 0 1.420 1.410 1.420 1.420 1.420 1,700,000 2,414,000 1.4200 0.434 0.431 0.434 0.434 0.434 5,563,452 0.4339 0.00%
1999-09-15 0 1.420 1.410 1.430 1.400 1.450 1,852,000 2,635,400 1.4230 0.434 0.431 0.437 0.428 0.443 6,060,890 0.4348 -3.40%
1999-09-14 0 1.470 1.470 1.490 1.450 1.500 406,000 599,840 1.4774 0.449 0.449 0.455 0.443 0.458 1,328,683 0.4515 0.00%
1999-09-13 0 1.470 1.470 1.490 1.470 1.510 1,230,000 1,838,000 1.4943 0.449 0.449 0.455 0.449 0.461 4,025,321 0.4566 0.68%
1999-09-10 0 1.460 1.460 1.500 1.460 1.460 245,000 364,300 1.4869 0.446 0.446 0.458 0.446 0.446 801,792 0.4544 -2.01%
1999-09-09 0 1.490 1.490 1.500 1.490 1.500 170,000 253,600 1.4918 0.455 0.455 0.458 0.455 0.458 556,345 0.4558 0.00%
1999-09-08 0 1.490 1.480 1.500 1.480 1.490 438,000 654,420 1.4941 0.455 0.452 0.458 0.452 0.455 1,433,407 0.4565 -0.67%
1999-09-07 0 1.500 1.480 1.500 1.470 1.500 620,000 927,000 1.4952 0.458 0.452 0.458 0.449 0.458 2,029,024 0.4569 3.45%
1999-09-06 0 1.450 1.430 1.450 1.420 1.450 230,000 329,400 1.4322 0.443 0.437 0.443 0.434 0.443 752,702 0.4376 0.69%
1999-09-03 0 1.440 1.430 1.440 1.430 1.450 350,000 504,000 1.4400 0.440 0.437 0.440 0.437 0.443 1,145,417 0.4400 -3.36%
1999-09-02 0 1.490 1.460 1.490 1.430 1.490 150,000 216,500 1.4433 0.455 0.446 0.455 0.437 0.455 490,893 0.4410 0.00%
1999-09-01 0 1.490 1.460 1.500 1.470 1.500 330,000 491,720 1.4901 0.455 0.446 0.458 0.449 0.458 1,079,964 0.4553 -0.67%
1999-08-31 0 1.500 1.460 1.500 1.450 1.500 1,200,000 1,771,100 1.4759 0.458 0.446 0.458 0.443 0.458 3,927,142 0.4510 3.45%
1999-08-30 0 1.450 1.430 1.450 1.420 1.450 50,000 71,600 1.4320 0.443 0.437 0.443 0.434 0.443 163,631 0.4376 2.11%
1999-08-27 0 1.420 1.410 1.450 1.410 1.420 662,000 936,140 1.4141 0.434 0.431 0.443 0.431 0.434 2,166,474 0.4321 -2.07%
1999-08-26 0 1.450 1.450 1.460 1.450 1.460 324,000 469,690 1.4497 0.443 0.443 0.446 0.443 0.446 1,060,328 0.4430 0.00%
1999-08-25 0 1.450 1.440 1.480 1.430 1.450 1,460,000 2,109,800 1.4451 0.443 0.440 0.452 0.437 0.443 4,778,023 0.4416 0.00%
1999-08-24 0 1.450 1.450 1.490 1.450 1.450 20,000 29,000 1.4500 0.443 0.443 0.455 0.443 0.443 65,452 0.4431 -2.68%
1999-08-23 0 1.490 1.470 1.490 1.480 1.520 224,000 336,580 1.5026 0.455 0.449 0.455 0.452 0.464 733,067 0.4591 -0.67%
1999-08-20 0 1.500 1.500 1.540 1.470 1.520 3,181,246 4,746,170 1.4919 0.458 0.458 0.471 0.449 0.464 10,411,005 0.4559 2.04%
1999-08-19 0 1.470 1.470 1.530 1.430 1.510 2,464,000 3,631,980 1.4740 0.449 0.449 0.468 0.437 0.461 8,063,732 0.4504 0.68%
1999-08-18 0 1.460 1.440 1.470 1.460 1.480 210,000 308,900 1.4710 0.446 0.440 0.449 0.446 0.452 687,250 0.4495 2.10%
1999-08-17 0 1.430 1.420 1.440 1.410 1.460 398,000 563,940 1.4169 0.437 0.434 0.440 0.431 0.446 1,302,502 0.4330 1.42%
1999-08-16 0 1.410 1.410 1.440 1.410 1.460 1,586,000 2,228,060 1.4048 0.431 0.431 0.440 0.431 0.446 5,190,373 0.4293 0.71%
1999-08-13 0 1.400 1.390 1.410 1.380 1.420 4,288,000 6,008,320 1.4012 0.428 0.425 0.431 0.422 0.434 14,032,989 0.4282 -0.71%
1999-08-12 0 1.410 1.410 1.430 1.400 1.430 1,768,000 2,498,520 1.4132 0.431 0.431 0.437 0.428 0.437 5,785,990 0.4318 2.17%
1999-08-11 0 1.380 1.380 1.400 1.360 1.390 822,000 1,137,900 1.3843 0.422 0.422 0.428 0.416 0.425 2,690,093 0.4230 0.00%
1999-08-10 0 1.380 1.380 1.390 1.380 1.430 920,000 1,288,300 1.4003 0.422 0.422 0.425 0.422 0.437 3,010,809 0.4279 -2.13%
1999-08-09 0 1.410 1.410 1.430 1.410 1.420 190,000 268,700 1.4142 0.431 0.431 0.437 0.431 0.434 621,798 0.4321 -1.40%
1999-08-06 0 1.430 1.430 1.440 1.420 1.460 578,000 831,440 1.4385 0.437 0.437 0.440 0.434 0.446 1,891,574 0.4395 -2.05%
1999-08-05 0 1.460 1.460 1.470 1.450 1.480 346,000 507,040 1.4654 0.446 0.446 0.449 0.443 0.452 1,132,326 0.4478 -0.68%
1999-08-04 0 1.470 1.460 1.470 1.460 1.500 662,000 980,880 1.4817 0.449 0.446 0.449 0.446 0.458 2,166,474 0.4528 -3.92%
1999-08-03 0 1.530 1.510 1.530 1.520 1.550 358,000 546,400 1.5263 0.468 0.461 0.468 0.464 0.474 1,171,597 0.4664 -0.65%
1999-08-02 0 1.540 1.540 1.550 1.530 1.550 500,000 766,500 1.5330 0.471 0.471 0.474 0.468 0.474 1,636,309 0.4684 2.67%
1999-07-30 0 1.500 1.490 1.510 1.480 1.520 986,000 1,486,760 1.5079 0.458 0.455 0.461 0.452 0.464 3,226,802 0.4608 -1.32%
1999-07-29 0 1.520 1.500 1.520 1.510 1.550 826,000 1,264,740 1.5312 0.464 0.458 0.464 0.461 0.474 2,703,183 0.4679 -0.65%
1999-07-28 0 1.530 1.510 1.530 1.520 1.550 1,098,000 1,687,420 1.5368 0.468 0.461 0.468 0.464 0.474 3,593,335 0.4696 0.66%
1999-07-27 0 1.520 1.510 1.530 1.460 1.520 1,040,000 1,557,380 1.4975 0.464 0.461 0.468 0.446 0.464 3,403,523 0.4576 1.33%
1999-07-26 0 1.500 1.490 1.500 1.480 1.540 654,000 980,400 1.4991 0.458 0.455 0.458 0.452 0.471 2,140,293 0.4581 -3.23%
1999-07-23 0 1.550 1.540 1.550 1.540 1.580 974,000 1,507,180 1.5474 0.474 0.471 0.474 0.471 0.483 3,187,531 0.4728 -1.90%
1999-07-22 0 1.580 1.570 1.580 1.570 1.600 628,000 996,920 1.5875 0.483 0.480 0.483 0.480 0.489 2,055,205 0.4851 0.00%
1999-07-21 0 1.580 1.580 1.590 1.560 1.600 1,084,000 1,710,940 1.5784 0.483 0.483 0.486 0.477 0.489 3,547,519 0.4823 -0.63%
1999-07-20 0 1.590 1.580 1.590 1.580 1.660 902,000 1,454,820 1.6129 0.486 0.483 0.486 0.483 0.507 2,951,902 0.4928 -2.45%
1999-07-19 0 1.630 1.640 1.650 1.600 1.680 2,770,000 4,561,400 1.6467 0.498 0.501 0.504 0.489 0.513 9,065,154 0.5032 1.24%
1999-07-16 0 1.610 1.610 1.630 1.590 1.640 2,210,000 3,562,440 1.6120 0.492 0.492 0.498 0.486 0.501 7,232,487 0.4926 1.26%
1999-07-15 0 1.590 1.590 1.620 1.570 1.660 1,792,000 2,925,280 1.6324 0.486 0.486 0.495 0.480 0.507 5,864,533 0.4988 -2.45%
1999-07-14 0 1.630 1.610 1.650 1.610 1.690 2,108,000 3,485,900 1.6537 0.498 0.492 0.504 0.492 0.516 6,898,680 0.5053 -4.12%
1999-07-13 0 1.700 1.700 1.720 1.700 1.770 4,656,000 8,034,500 1.7256 0.519 0.519 0.526 0.519 0.541 15,237,313 0.5273 0.00%
1999-07-12 0 1.700 1.690 1.700 1.660 1.730 6,277,000 10,590,250 1.6872 0.519 0.516 0.519 0.507 0.529 20,542,227 0.5155 3.66%
1999-07-09 0 1.640 1.630 1.640 1.580 1.650 2,318,000 3,721,680 1.6056 0.501 0.498 0.501 0.483 0.504 7,585,930 0.4906 1.86%
1999-07-08 0 1.610 1.600 1.610 1.580 1.660 6,852,000 11,186,940 1.6327 0.492 0.489 0.492 0.483 0.507 22,423,983 0.4989 1.26%
1999-07-07 0 1.640 1.630 1.640 1.580 1.680 17,572,000 28,708,140 1.6337 0.486 0.483 0.486 0.468 0.498 59,314,835 0.4840 4.46%
1999-07-06 0 1.570 1.560 1.570 1.540 1.580 5,050,000 7,855,540 1.5556 0.465 0.462 0.465 0.456 0.468 17,046,433 0.4608 1.95%
1999-07-05 0 1.540 1.530 1.550 1.520 1.590 5,724,000 8,878,640 1.5511 0.456 0.453 0.459 0.450 0.471 19,321,541 0.4595 1.32%
1999-07-02 0 1.520 1.520 1.530 1.510 1.590 2,522,000 3,885,920 1.5408 0.450 0.450 0.453 0.447 0.471 8,513,090 0.4565 -1.94%
1999-06-30 0 1.550 1.550 1.560 1.550 1.600 1,790,000 2,802,640 1.5657 0.459 0.459 0.462 0.459 0.474 6,042,201 0.4638 -1.90%
1999-06-29 0 1.580 1.580 1.590 1.560 1.590 944,000 1,487,240 1.5755 0.468 0.468 0.471 0.462 0.471 3,186,501 0.4667 1.28%
1999-06-28 0 1.560 1.550 1.580 1.550 1.590 380,000 595,200 1.5663 0.462 0.459 0.468 0.459 0.471 1,282,702 0.4640 0.65%
1999-06-25 0 1.550 1.550 1.560 1.550 1.570 448,000 697,600 1.5571 0.459 0.459 0.462 0.459 0.465 1,512,238 0.4613 -1.90%
1999-06-24 0 1.580 1.570 1.580 1.560 1.600 844,000 1,339,840 1.5875 0.468 0.465 0.468 0.462 0.474 2,848,948 0.4703 1.94%
1999-06-23 0 1.550 1.550 1.570 1.510 1.620 2,922,000 4,542,280 1.5545 0.459 0.459 0.465 0.447 0.480 9,863,302 0.4605 0.65%
1999-06-22 0 1.540 1.540 1.550 1.530 1.560 1,860,000 2,871,100 1.5436 0.456 0.456 0.459 0.453 0.462 6,278,488 0.4573 -1.28%
1999-06-21 0 1.560 1.520 1.560 1.550 1.600 1,602,000 2,541,900 1.5867 0.462 0.450 0.462 0.459 0.474 5,407,601 0.4701 -2.50%
1999-06-17 0 1.600 1.600 1.630 1.600 1.630 596,000 968,560 1.6251 0.474 0.474 0.483 0.474 0.483 2,011,817 0.4814 -1.84%
1999-06-16 0 1.630 1.620 1.630 1.610 1.650 1,046,000 1,699,180 1.6245 0.483 0.480 0.483 0.477 0.489 3,530,806 0.4812 0.62%
1999-06-15 0 1.620 1.620 1.640 1.600 1.740 5,790,000 9,555,320 1.6503 0.480 0.480 0.486 0.474 0.515 19,544,326 0.4889 -2.41%
1999-06-14 0 1.660 1.660 1.670 1.550 1.680 2,668,000 4,345,200 1.6286 0.492 0.492 0.495 0.459 0.498 9,005,917 0.4825 7.79%
1999-06-11 0 1.540 1.530 1.560 1.490 1.560 1,510,000 2,316,460 1.5341 0.456 0.453 0.462 0.441 0.462 5,097,052 0.4545 4.05%
1999-06-10 0 1.480 1.470 1.480 1.470 1.490 1,070,000 1,584,700 1.4810 0.438 0.435 0.438 0.435 0.441 3,611,818 0.4388 -0.67%
1999-06-09 0 1.490 1.480 1.490 1.450 1.490 1,878,000 2,771,360 1.4757 0.441 0.438 0.441 0.430 0.441 6,339,248 0.4372 3.47%
1999-06-08 0 1.440 1.440 1.450 1.440 1.470 1,492,140 2,164,973 1.4509 0.427 0.427 0.430 0.427 0.435 5,036,765 0.4298 1.41%
1999-06-07 0 1.420 1.410 1.430 1.420 1.480 1,306,000 1,887,240 1.4451 0.421 0.418 0.424 0.421 0.438 4,408,444 0.4281 1.43%
1999-06-04 0 1.400 1.390 1.400 1.390 1.460 2,932,000 4,136,000 1.4106 0.415 0.412 0.415 0.412 0.433 9,897,058 0.4179 -2.10%
1999-06-03 0 1.430 1.420 1.460 1.420 1.470 242,000 353,580 1.4611 0.424 0.421 0.433 0.421 0.435 816,879 0.4328 -1.38%
1999-06-02 0 1.450 1.440 1.450 1.430 1.490 2,356,000 3,413,940 1.4490 0.430 0.427 0.430 0.424 0.441 7,952,752 0.4293 3.57%
1999-06-01 0 1.400 1.400 1.410 1.400 1.410 1,110,000 1,558,340 1.4039 0.415 0.415 0.418 0.415 0.418 3,746,840 0.4159 0.72%
1999-05-31 0 1.390 1.380 1.400 1.390 1.420 506,000 708,300 1.3998 0.412 0.409 0.415 0.412 0.421 1,708,019 0.4147 -0.71%
1999-05-28 0 1.400 1.390 1.400 1.380 1.400 778,000 1,083,480 1.3926 0.415 0.412 0.415 0.409 0.415 2,626,163 0.4126 -2.78%
1999-05-27 0 1.440 1.440 1.450 1.440 1.470 1,544,000 2,237,760 1.4493 0.427 0.427 0.430 0.427 0.435 5,211,820 0.4294 0.00%
1999-05-26 0 1.440 1.430 1.450 1.400 1.450 1,090,000 1,560,060 1.4312 0.427 0.424 0.430 0.415 0.430 3,679,329 0.4240 2.86%
1999-05-25 0 1.400 1.400 1.410 1.360 1.410 1,410,000 1,963,200 1.3923 0.415 0.415 0.418 0.403 0.418 4,759,499 0.4125 1.45%
1999-05-24 0 1.380 1.370 1.380 1.350 1.410 1,130,000 1,545,920 1.3681 0.409 0.406 0.409 0.400 0.418 3,814,350 0.4053 1.47%
1999-05-21 0 1.360 1.350 1.370 1.360 1.390 1,274,000 1,757,760 1.3797 0.403 0.400 0.406 0.403 0.412 4,300,427 0.4087 -2.16%
1999-05-20 0 1.390 1.370 1.390 1.380 1.430 2,690,000 3,770,320 1.4016 0.412 0.406 0.412 0.409 0.424 9,080,179 0.4152 0.00%
1999-05-19 0 1.390 1.380 1.410 1.380 1.430 2,284,000 3,221,340 1.4104 0.412 0.409 0.418 0.409 0.424 7,709,713 0.4178 0.00%
1999-05-18 0 1.390 1.380 1.390 1.380 1.410 1,154,000 1,603,180 1.3892 0.412 0.409 0.412 0.409 0.418 3,895,363 0.4116 0.00%
1999-05-17 0 1.390 1.380 1.400 1.390 1.440 830,000 1,167,000 1.4060 0.412 0.409 0.415 0.412 0.427 2,801,691 0.4165 -1.42%
1999-05-14 0 1.410 1.400 1.410 1.400 1.520 1,117,400 1,605,264 1.4366 0.418 0.415 0.418 0.415 0.450 3,771,819 0.4256 -6.00%
1999-05-13 0 1.500 1.500 1.530 1.500 1.540 858,000 1,299,200 1.5142 0.444 0.444 0.453 0.444 0.456 2,896,206 0.4486 0.67%
1999-05-12 0 1.490 1.490 1.500 1.460 1.490 254,000 374,940 1.4761 0.441 0.441 0.444 0.433 0.441 857,385 0.4373 1.36%
1999-05-11 0 1.470 1.450 1.480 1.450 1.500 218,000 321,660 1.4755 0.435 0.430 0.438 0.430 0.444 735,866 0.4371 -2.00%
1999-05-10 0 1.500 1.430 1.500 1.450 1.510 690,000 1,026,760 1.4881 0.444 0.424 0.444 0.430 0.447 2,329,117 0.4408 -1.96%
1999-05-07 0 1.530 1.530 1.560 1.510 1.610 666,000 1,048,660 1.5746 0.453 0.453 0.462 0.447 0.477 2,248,104 0.4665 -4.97%
1999-05-06 0 1.610 1.600 1.620 1.560 1.660 1,550,000 2,511,781 1.6205 0.477 0.474 0.480 0.462 0.492 5,232,073 0.4801 -2.42%
1999-05-05 0 1.650 1.640 1.650 1.600 1.670 2,706,000 4,412,190 1.6305 0.489 0.486 0.489 0.474 0.495 9,134,187 0.4830 2.48%
1999-05-04 0 1.610 1.610 1.640 1.580 1.700 2,924,000 4,777,800 1.6340 0.477 0.477 0.486 0.468 0.504 9,870,053 0.4841 -2.42%
1999-05-03 0 1.650 1.630 1.650 1.450 1.680 3,430,000 5,458,320 1.5913 0.489 0.483 0.489 0.430 0.498 11,578,072 0.4714 11.49%
1999-04-30 0 1.480 1.430 1.480 1.460 1.480 46,000 67,720 1.4722 0.438 0.424 0.438 0.433 0.438 155,274 0.4361 3.50%
1999-04-29 0 1.430 1.410 1.440 1.390 1.430 88,000 125,760 1.4291 0.424 0.418 0.427 0.412 0.424 297,047 0.4234 0.70%
1999-04-28 0 1.420 1.390 1.420 1.420 1.460 114,000 164,480 1.4428 0.421 0.412 0.421 0.421 0.433 384,811 0.4274 -2.07%
1999-04-27 0 1.450 1.420 1.460 1.340 1.450 150,000 209,500 1.3967 0.430 0.421 0.433 0.397 0.430 506,330 0.4138 0.00%
1999-04-26 0 1.450 1.420 1.460 1.390 1.460 90,000 129,400 1.4378 0.430 0.421 0.433 0.412 0.433 303,798 0.4259 2.11%
1999-04-23 0 1.420 1.380 1.450 1.420 1.450 240,000 347,220 1.4468 0.421 0.409 0.430 0.421 0.430 810,127 0.4286 -1.39%
1999-04-22 0 1.440 1.380 1.440 1.400 1.440 270,000 379,900 1.4070 0.427 0.409 0.427 0.415 0.427 911,393 0.4168 4.35%
1999-04-21 0 1.380 1.380 1.400 1.380 1.390 30,000 41,600 1.3867 0.409 0.409 0.415 0.409 0.412 101,266 0.4108 -2.82%
1999-04-20 0 1.420 1.390 1.420 1.420 1.420 112,000 159,040 1.4200 0.421 0.412 0.421 0.421 0.421 378,059 0.4207 1.43%
1999-04-19 0 1.400 1.380 1.400 1.370 1.450 416,000 584,960 1.4062 0.415 0.409 0.415 0.406 0.430 1,404,221 0.4166 2.94%
1999-04-16 0 1.360 1.340 1.380 1.360 1.360 30,000 40,800 1.3600 0.403 0.397 0.409 0.403 0.403 101,266 0.4029 1.49%
1999-04-15 0 1.340 1.340 1.380 1.340 1.370 572,000 771,180 1.3482 0.397 0.397 0.409 0.397 0.406 1,930,804 0.3994 0.75%
1999-04-14 0 1.330 1.320 1.330 1.320 1.340 1,030,000 1,371,180 1.3312 0.394 0.391 0.394 0.391 0.397 3,476,797 0.3944 0.00%
1999-04-13 0 1.330 1.330 1.340 1.320 1.360 1,016,000 1,359,560 1.3381 0.394 0.394 0.397 0.391 0.403 3,429,540 0.3964 0.00%
1999-04-12 0 1.330 1.330 1.340 1.330 1.330 160,000 212,800 1.3300 0.394 0.394 0.397 0.394 0.394 540,085 0.3940 0.00%
1999-04-09 0 1.330 1.330 1.340 1.330 1.330 1,288,000 1,713,040 1.3300 0.394 0.394 0.397 0.394 0.394 4,347,684 0.3940 0.00%
1999-04-08 0 1.330 1.320 1.330 1.320 1.340 815,000 1,084,700 1.3309 0.394 0.391 0.394 0.391 0.397 2,751,058 0.3943 0.00%
1999-04-07 0 1.330 1.310 1.320 1.320 1.340 392,000 519,820 1.3261 0.394 0.388 0.391 0.391 0.397 1,323,208 0.3928 -0.75%
1999-04-01 0 1.340 1.310 1.340 1.330 1.340 360,000 478,940 1.3304 0.397 0.388 0.397 0.394 0.397 1,215,191 0.3941 0.00%
1999-03-31 0 1.340 1.320 1.340 1.330 1.340 230,000 308,000 1.3391 0.397 0.391 0.397 0.394 0.397 776,372 0.3967 0.00%
1999-03-30 0 1.340 1.320 1.340 1.340 1.340 280,000 375,200 1.3400 0.397 0.391 0.397 0.397 0.397 945,149 0.3970 0.00%
1999-03-29 0 1.340 1.320 1.340 - - 0 0 - 0.397 0.391 0.397 - - 0 - 0.00%
1999-03-26 0 1.340 1.330 1.340 1.330 1.340 322,000 431,260 1.3393 0.397 0.394 0.397 0.394 0.397 1,086,921 0.3968 0.75%
1999-03-25 0 1.330 1.330 1.340 1.330 1.330 100,000 133,000 1.3300 0.394 0.394 0.397 0.394 0.394 337,553 0.3940 0.76%
1999-03-24 0 1.320 1.320 1.340 1.320 1.320 403,000 531,900 1.3199 0.391 0.391 0.397 0.391 0.391 1,360,339 0.3910 0.00%
1999-03-23 0 1.320 1.320 1.330 1.320 1.330 828,000 1,100,440 1.3290 0.391 0.391 0.394 0.391 0.394 2,794,940 0.3937 -0.75%
1999-03-22 0 1.330 1.320 1.330 1.330 1.330 558,000 742,140 1.3300 0.394 0.391 0.394 0.394 0.394 1,883,546 0.3940 0.76%
1999-03-19 0 1.320 1.320 1.340 1.320 1.340 634,600 844,744 1.3311 0.391 0.391 0.397 0.391 0.397 2,142,112 0.3944 0.76%
1999-03-18 0 1.310 1.310 1.340 1.300 1.320 3,392,000 4,444,320 1.3102 0.388 0.388 0.397 0.385 0.391 11,449,802 0.3882 -2.24%
1999-03-17 0 1.340 1.330 1.340 1.340 1.360 462,000 619,480 1.3409 0.397 0.394 0.397 0.397 0.403 1,559,495 0.3972 -1.47%
1999-03-16 0 1.360 1.350 - - - 0 0 - 0.403 0.400 - - - 0 - 0.00%
1999-03-15 0 1.360 1.350 1.400 1.360 1.360 630,000 856,800 1.3600 0.403 0.400 0.415 0.403 0.403 2,126,585 0.4029 0.00%
1999-03-12 0 1.360 1.350 1.380 1.360 1.360 26,000 35,360 1.3600 0.403 0.400 0.409 0.403 0.403 87,764 0.4029 0.00%
1999-03-11 0 1.360 1.360 1.400 1.350 1.400 171,400 232,760 1.3580 0.403 0.403 0.415 0.400 0.415 578,566 0.4023 0.00%
1999-03-10 0 1.360 1.360 1.380 1.360 1.380 30,000 41,200 1.3733 0.403 0.403 0.409 0.403 0.409 101,266 0.4068 -1.45%
1999-03-09 0 1.380 1.360 1.380 1.360 1.400 454,000 624,840 1.3763 0.409 0.403 0.409 0.403 0.415 1,532,491 0.4077 -1.43%
1999-03-08 0 1.400 1.400 1.440 1.400 1.400 6,000 8,400 1.4000 0.415 0.415 0.427 0.415 0.415 20,253 0.4147 -2.78%
1999-03-05 0 1.440 1.400 1.440 - - 0 0 - 0.427 0.415 0.427 - - 0 - 0.00%
1999-03-04 0 1.440 1.370 1.440 - - 0 0 - 0.427 0.406 0.427 - - 0 - 0.00%
1999-03-03 0 1.440 - 1.460 - - 0 0 - 0.427 - 0.433 - - 0 - 0.00%
1999-03-02 0 1.440 1.400 1.440 - - 0 0 - 0.427 0.415 0.427 - - 0 - -1.37%
1999-03-01 0 1.460 - 1.460 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1999-02-26 0 1.460 1.430 1.460 1.400 1.460 54,000 77,040 1.4267 0.433 0.424 0.433 0.415 0.433 182,279 0.4226 -1.35%
1999-02-25 0 1.480 - 1.480 - - 500,000 680,000 1.3600 0.438 - 0.438 - - 1,687,766 0.4029 -1.33%
1999-02-24 0 1.500 1.360 1.500 1.360 1.500 20,000 28,240 1.4120 0.444 0.403 0.444 0.403 0.444 67,511 0.4183 1.35%
1999-02-23 0 1.480 - 1.480 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
1999-02-22 0 1.480 - 1.500 - - 0 0 - 0.438 - 0.444 - - 0 - 0.00%
1999-02-19 0 1.480 1.440 1.480 1.440 1.480 14,000 20,400 1.4571 0.438 0.427 0.438 0.427 0.438 47,257 0.4317 2.78%
1999-02-15 0 1.440 1.400 1.440 1.400 1.440 30,000 42,800 1.4267 0.427 0.415 0.427 0.415 0.427 101,266 0.4226 2.86%
1999-02-12 0 1.400 1.360 1.400 1.380 1.400 70,000 97,100 1.3871 0.415 0.403 0.415 0.409 0.415 236,287 0.4109 1.45%
1999-02-11 0 1.380 1.360 1.380 - - 0 0 - 0.409 0.403 0.409 - - 0 - 0.00%
1999-02-10 0 1.380 - 1.380 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
1999-02-09 0 1.380 1.380 - - - 270,000 361,800 1.3400 0.409 0.409 - - - 911,393 0.3970 2.99%
1999-02-08 0 1.340 1.340 - - - 0 0 - 0.397 0.397 - - - 0 - 0.00%
1999-02-05 0 1.340 1.340 - 1.340 1.340 40,000 53,600 1.3400 0.397 0.397 - 0.397 0.397 135,021 0.3970 0.00%
1999-02-04 0 1.340 1.340 1.370 - - 0 0 - 0.397 0.397 0.406 - - 0 - 1.52%
1999-02-03 0 1.320 1.320 - 1.320 1.340 110,000 145,620 1.3238 0.391 0.391 - 0.391 0.397 371,308 0.3922 -2.22%
1999-02-02 0 1.350 1.330 1.350 - - 0 0 - 0.400 0.394 0.400 - - 0 - -2.17%
1999-02-01 0 1.380 1.360 1.380 1.320 1.380 70,000 93,600 1.3371 0.409 0.403 0.409 0.391 0.409 236,287 0.3961 1.47%
1999-01-29 0 1.360 1.320 1.360 - - 0 0 - 0.403 0.391 0.403 - - 0 - -2.16%
1999-01-28 0 1.390 1.340 1.390 1.390 1.390 2,000 2,780 1.3900 0.412 0.397 0.412 0.412 0.412 6,751 0.4118 4.51%
1999-01-27 0 1.330 1.320 1.330 1.330 1.330 50,000 66,500 1.3300 0.394 0.391 0.394 0.394 0.394 168,777 0.3940 0.00%
1999-01-26 0 1.330 1.330 - 1.320 1.330 90,000 119,580 1.3287 0.394 0.394 - 0.391 0.394 303,798 0.3936 0.00%
1999-01-25 0 1.330 1.350 - 1.310 1.330 324,000 427,440 1.3193 0.394 0.400 - 0.388 0.394 1,093,672 0.3908 -2.21%
1999-01-22 0 1.360 1.350 1.360 1.360 1.400 328,000 455,120 1.3876 0.403 0.400 0.403 0.403 0.415 1,107,174 0.4111 -5.56%
1999-01-21 0 1.440 1.440 1.450 1.430 1.450 474,000 683,240 1.4414 0.427 0.427 0.430 0.424 0.430 1,600,002 0.4270 -2.70%
1999-01-20 0 1.480 1.480 1.500 1.480 1.480 100,000 148,000 1.4800 0.438 0.438 0.444 0.438 0.438 337,553 0.4384 -0.67%
1999-01-19 0 1.490 1.490 1.500 1.480 1.480 100,000 148,000 1.4800 0.441 0.441 0.444 0.438 0.438 337,553 0.4384 -0.67%
1999-01-18 0 1.500 1.490 1.500 - - 0 0 - 0.444 0.441 0.444 - - 0 - -0.66%
1999-01-15 0 1.510 - 1.540 - - 0 0 - 0.447 - 0.456 - - 0 - 0.00%
1999-01-14 0 1.510 1.460 1.510 - - 0 0 - 0.447 0.433 0.447 - - 0 - -0.66%
1999-01-13 0 1.520 1.480 1.520 1.500 1.560 362,000 558,040 1.5415 0.450 0.438 0.450 0.444 0.462 1,221,942 0.4567 -2.56%
1999-01-12 0 1.560 1.560 1.600 1.500 1.600 380,000 583,800 1.5363 0.462 0.462 0.474 0.444 0.474 1,282,702 0.4551 4.70%
1999-01-11 0 1.490 1.480 1.530 1.460 1.500 230,000 341,800 1.4861 0.441 0.438 0.453 0.433 0.444 776,372 0.4403 0.00%
1999-01-08 0 1.490 1.490 1.520 - - 0 0 - 0.441 0.441 0.450 - - 0 - 0.68%
1999-01-07 0 1.480 1.480 1.530 1.460 1.510 304,000 455,040 1.4968 0.438 0.438 0.453 0.433 0.447 1,026,161 0.4434 -5.13%
1999-01-06 0 1.560 1.550 1.600 1.470 1.600 400,000 611,600 1.5290 0.462 0.459 0.474 0.435 0.474 1,350,212 0.4530 7.59%
1999-01-05 0 1.450 1.400 1.450 1.410 1.460 314,000 448,880 1.4296 0.430 0.415 0.430 0.418 0.433 1,059,917 0.4235 3.57%
1999-01-04 0 1.400 1.400 1.420 - - 0 0 - 0.415 0.415 0.421 - - 0 - 1.45%
1998-12-31 0 1.380 1.380 1.450 1.380 1.380 160,000 217,589 1.3599 0.409 0.409 0.430 0.409 0.409 540,085 0.4029 -1.43%
1998-12-30 0 1.400 1.400 1.430 1.400 1.410 140,000 196,900 1.4064 0.415 0.415 0.424 0.415 0.418 472,574 0.4167 -0.71%
1998-12-29 0 1.410 1.400 1.450 1.390 1.410 110,000 153,900 1.3991 0.418 0.415 0.430 0.412 0.418 371,308 0.4145 2.17%
1998-12-28 0 1.380 1.360 1.410 1.360 1.380 7,728,000 10,511,080 1.3601 0.409 0.403 0.418 0.403 0.409 26,086,105 0.4029 1.47%
1998-12-24 0 1.360 - 1.380 1.360 1.360 110,000 149,600 1.3600 0.403 - 0.409 0.403 0.403 371,308 0.4029 0.00%
1998-12-23 0 1.360 1.360 1.380 1.360 1.360 1,832,000 2,482,520 1.3551 0.403 0.403 0.409 0.403 0.403 6,183,973 0.4014 0.00%
1998-12-22 0 1.360 1.360 1.380 1.350 1.380 64,000 86,700 1.3547 0.403 0.403 0.409 0.400 0.409 216,034 0.4013 -1.45%
1998-12-21 0 1.380 1.370 1.420 1.380 1.400 21,472 29,861 1.3907 0.409 0.406 0.421 0.409 0.415 72,479 0.4120 -0.72%
1998-12-18 0 1.390 1.380 1.400 1.390 1.400 64,000 89,420 1.3972 0.412 0.409 0.415 0.412 0.415 216,034 0.4139 -0.71%
1998-12-17 0 1.400 1.390 1.440 1.400 1.400 60,000 84,000 1.4000 0.415 0.412 0.427 0.415 0.415 202,532 0.4147 -2.78%
1998-12-16 0 1.440 1.430 1.440 1.440 1.450 612,000 881,920 1.4410 0.427 0.424 0.427 0.427 0.430 2,065,825 0.4269 0.00%
1998-12-15 0 1.440 1.430 1.440 1.330 1.460 524,000 750,660 1.4326 0.427 0.424 0.427 0.394 0.433 1,768,778 0.4244 5.88%
1998-12-14 0 1.360 1.360 1.400 1.300 1.380 692,000 925,480 1.3374 0.403 0.403 0.415 0.385 0.409 2,335,868 0.3962 5.43%
1998-12-11 0 1.290 1.270 1.290 1.250 1.310 1,214,000 1,542,880 1.2709 0.382 0.376 0.382 0.370 0.388 4,097,895 0.3765 -5.15%
1998-12-10 0 1.360 1.340 1.360 1.340 1.420 930,000 1,277,800 1.3740 0.403 0.397 0.403 0.397 0.421 3,139,244 0.4070 -4.23%
1998-12-09 0 1.420 1.410 1.420 1.390 1.480 550,000 789,000 1.4345 0.421 0.418 0.421 0.412 0.438 1,856,542 0.4250 -4.70%
1998-12-08 0 1.490 1.480 1.510 1.480 1.540 593,000 903,490 1.5236 0.441 0.438 0.447 0.438 0.456 2,001,690 0.4514 -3.25%
1998-12-07 0 1.540 1.530 1.550 1.540 1.560 498,000 769,080 1.5443 0.456 0.453 0.459 0.456 0.462 1,681,015 0.4575 -1.28%
1998-12-04 0 1.560 - 1.560 1.560 1.560 70,000 109,200 1.5600 0.462 - 0.462 0.462 0.462 236,287 0.4621 -1.27%
1998-12-03 0 1.580 1.570 1.580 1.570 1.580 120,000 189,400 1.5783 0.468 0.465 0.468 0.465 0.468 405,064 0.4676 -1.25%
1998-12-02 0 1.600 1.590 1.620 1.600 1.620 150,000 240,600 1.6040 0.474 0.471 0.480 0.474 0.480 506,330 0.4752 0.00%
1998-12-01 0 1.600 1.560 1.600 - - 0 0 - 0.474 0.462 0.474 - - 0 - 0.00%
1998-11-30 0 1.600 1.540 1.600 - - 0 0 - 0.474 0.456 0.474 - - 0 - 0.00%
1998-11-27 0 1.600 1.590 1.640 1.600 1.600 120,000 192,000 1.6000 0.474 0.471 0.486 0.474 0.474 405,064 0.4740 1.27%
1998-11-26 0 1.580 1.580 1.620 1.580 1.620 64,000 102,320 1.5988 0.468 0.468 0.480 0.468 0.480 216,034 0.4736 -2.47%
1998-11-25 0 1.620 1.620 1.650 1.620 1.620 100,000 162,000 1.6200 0.480 0.480 0.489 0.480 0.480 337,553 0.4799 -2.41%
1998-11-24 0 1.660 - 1.660 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1998-11-23 0 1.660 - 1.680 1.660 1.700 240,000 402,480 1.6770 0.492 - 0.498 0.492 0.504 810,127 0.4968 -3.49%
1998-11-20 0 1.720 1.660 1.720 1.620 1.730 480,000 786,220 1.6380 0.510 0.492 0.510 0.480 0.513 1,620,255 0.4852 6.17%
1998-11-19 0 1.620 - 1.650 - - 0 0 - 0.480 - 0.489 - - 0 - 0.00%
1998-11-18 0 1.620 - 1.620 1.600 1.640 50,000 81,000 1.6200 0.480 - 0.480 0.474 0.486 168,777 0.4799 1.25%
1998-11-17 0 1.600 1.600 - 1.580 1.600 520,000 829,900 1.5960 0.474 0.474 - 0.468 0.474 1,755,276 0.4728 0.00%
1998-11-16 0 1.600 1.590 1.620 1.590 1.600 220,000 351,800 1.5991 0.474 0.471 0.480 0.471 0.474 742,617 0.4737 -1.23%
1998-11-13 0 1.620 1.590 1.610 1.580 1.650 254,000 409,040 1.6104 0.480 0.471 0.477 0.468 0.489 857,385 0.4771 1.25%
1998-11-12 0 1.600 - - - - 250,000 400,900 1.6036 0.474 - - - - 843,883 0.4751 0.00%
1998-11-11 0 1.600 1.610 1.630 1.600 1.630 274,000 439,400 1.6036 0.474 0.477 0.483 0.474 0.483 924,896 0.4751 -3.03%
1998-11-10 0 1.650 1.640 1.650 1.650 1.650 200,000 330,000 1.6500 0.489 0.486 0.489 0.489 0.489 675,106 0.4888 -1.79%
1998-11-09 0 1.680 1.650 1.720 1.680 1.680 20,000 33,600 1.6800 0.498 0.489 0.510 0.498 0.498 67,511 0.4977 -1.18%
1998-11-06 0 1.700 1.660 1.700 - - 0 0 - 0.504 0.492 0.504 - - 0 - 0.00%
1998-11-05 0 1.700 1.640 1.730 1.640 1.720 240,000 406,600 1.6942 0.504 0.486 0.513 0.486 0.510 810,127 0.5019 3.66%
1998-11-04 0 1.640 1.640 1.680 1.560 1.640 170,000 274,000 1.6118 0.486 0.486 0.498 0.462 0.486 573,840 0.4775 5.81%
1998-11-03 0 1.550 1.550 - 1.500 1.550 120,000 185,500 1.5458 0.459 0.459 - 0.444 0.459 405,064 0.4580 3.33%
1998-11-02 0 1.500 1.500 - 1.480 1.520 1,742,000 2,612,800 1.4999 0.444 0.444 - 0.438 0.450 5,880,175 0.4443 2.74%
1998-10-30 0 1.460 - 1.490 1.460 1.460 440,000 642,400 1.4600 0.433 - 0.441 0.433 0.433 1,485,234 0.4325 0.00%
1998-10-29 0 1.460 1.450 1.480 1.460 1.460 460,000 671,600 1.4600 0.433 0.430 0.438 0.433 0.433 1,552,744 0.4325 0.00%
1998-10-27 0 1.460 - 1.460 1.460 1.460 1,432,000 2,090,720 1.4600 0.433 - 0.433 0.433 0.433 4,833,761 0.4325 0.00%
1998-10-26 0 1.460 1.460 1.470 1.460 1.500 472,000 692,260 1.4667 0.433 0.433 0.435 0.433 0.444 1,593,251 0.4345 0.00%
1998-10-23 0 1.460 1.420 1.470 1.460 1.490 1,502,000 2,210,440 1.4717 0.433 0.421 0.435 0.433 0.441 5,070,048 0.4360 -0.68%
1998-10-22 0 1.470 1.450 1.490 1.470 1.470 90,000 132,300 1.4700 0.435 0.430 0.441 0.435 0.435 303,798 0.4355 -0.68%
1998-10-21 0 1.480 1.480 1.490 1.480 1.480 270,000 399,600 1.4800 0.438 0.438 0.441 0.438 0.438 911,393 0.4384 0.00%
1998-10-20 0 1.480 1.460 1.480 1.420 1.480 110,000 159,440 1.4495 0.438 0.433 0.438 0.421 0.438 371,308 0.4294 5.71%
1998-10-19 0 1.400 1.400 1.420 1.380 1.400 230,000 319,000 1.3870 0.415 0.415 0.421 0.409 0.415 776,372 0.4109 0.00%
1998-10-16 0 1.400 1.370 1.400 1.390 1.400 499,800 697,058 1.3947 0.415 0.406 0.415 0.412 0.415 1,687,091 0.4132 0.72%
1998-10-15 0 1.390 1.360 1.390 1.360 1.390 92,000 125,580 1.3650 0.412 0.403 0.412 0.403 0.412 310,549 0.4044 1.31%
1998-10-14 0 1.410 1.400 1.420 1.410 1.430 1,382,000 1,970,678 1.4260 0.406 0.404 0.409 0.406 0.412 4,794,189 0.4111 -1.40%
1998-10-13 0 1.430 1.440 1.450 1.410 1.440 1,708,000 2,442,444 1.4300 0.412 0.415 0.418 0.406 0.415 5,925,091 0.4122 0.70%
1998-10-12 0 1.420 1.410 1.420 1.420 1.480 204,000 292,280 1.4327 0.409 0.406 0.409 0.409 0.427 707,681 0.4130 -4.70%
1998-10-09 0 1.490 1.490 1.500 1.490 1.500 100,000 149,400 1.4940 0.430 0.430 0.432 0.430 0.432 346,902 0.4307 1.36%
1998-10-08 0 1.470 1.400 1.490 1.450 1.500 608,000 906,500 1.4910 0.424 0.404 0.430 0.418 0.432 2,109,166 0.4298 0.00%
1998-10-07 0 1.470 1.470 1.500 1.440 1.440 30,000 43,200 1.4400 0.424 0.424 0.432 0.415 0.415 104,071 0.4151 1.38%
1998-10-05 0 1.450 1.420 1.500 - - 400,000 584,000 1.4600 0.418 0.409 0.432 - - 1,387,609 0.4209 0.00%
1998-09-30 0 1.450 1.410 1.500 1.400 1.450 114,000 161,500 1.4167 0.418 0.406 0.432 0.404 0.418 395,469 0.4084 -2.68%
1998-09-29 0 1.490 1.440 1.500 1.420 1.490 42,000 61,440 1.4629 0.430 0.415 0.432 0.409 0.430 145,699 0.4217 2.05%
1998-09-28 0 1.460 - 1.460 1.460 1.460 10,000 14,600 1.4600 0.421 - 0.421 0.421 0.421 34,690 0.4209 0.00%
1998-09-25 0 1.460 - 1.460 - - 0 0 - 0.421 - 0.421 - - 0 - -2.67%
1998-09-24 0 1.500 1.450 1.500 1.500 1.500 30,000 45,000 1.5000 0.432 0.418 0.432 0.432 0.432 104,071 0.4324 7.14%
1998-09-23 0 1.400 1.320 - 1.400 1.400 4,000 5,600 1.4000 0.404 0.381 - 0.404 0.404 13,876 0.4036 2.94%
1998-09-22 0 1.360 1.360 - 1.220 1.380 840,000 1,115,210 1.3276 0.392 0.392 - 0.352 0.398 2,913,979 0.3827 4.62%
1998-09-21 0 1.300 1.260 1.350 1.300 1.400 124,000 166,520 1.3429 0.375 0.363 0.389 0.375 0.404 430,159 0.3871 -10.96%
1998-09-18 0 1.460 1.400 1.490 1.460 1.600 659,000 983,410 1.4923 0.421 0.404 0.430 0.421 0.461 2,286,086 0.4302 -8.75%
1998-09-17 0 1.600 1.600 1.640 1.600 1.600 8,000 12,800 1.6000 0.461 0.461 0.473 0.461 0.461 27,752 0.4612 -1.23%
1998-09-16 0 1.620 1.610 1.640 - - 0 0 - 0.467 0.464 0.473 - - 0 - 0.00%
1998-09-15 0 1.620 1.580 1.650 1.620 1.620 2,000 3,240 1.6200 0.467 0.455 0.476 0.467 0.467 6,938 0.4670 2.53%
1998-09-14 0 1.580 1.580 - 1.580 1.600 116,000 185,280 1.5972 0.455 0.455 - 0.455 0.461 402,407 0.4604 0.00%
1998-09-11 0 1.580 - 1.580 - - 0 0 - 0.455 - 0.455 - - 0 - -1.25%
1998-09-10 0 1.600 1.600 - 1.500 1.500 40,000 60,000 1.5000 0.461 0.461 - 0.432 0.432 138,761 0.4324 6.67%
1998-09-09 0 1.500 1.500 - 1.500 1.500 20,000 30,000 1.5000 0.432 0.432 - 0.432 0.432 69,380 0.4324 0.00%
1998-09-08 0 1.500 1.460 1.500 1.500 1.500 50,000 75,000 1.5000 0.432 0.421 0.432 0.432 0.432 173,451 0.4324 0.67%
1998-09-07 0 1.490 1.490 1.500 1.490 1.500 60,000 89,500 1.4917 0.430 0.430 0.432 0.430 0.432 208,141 0.4300 -0.67%
1998-09-04 0 1.500 1.470 1.500 1.490 1.500 36,000 53,840 1.4956 0.432 0.424 0.432 0.430 0.432 124,885 0.4311 0.00%
1998-09-03 0 1.500 1.470 1.500 1.490 1.500 216,000 323,980 1.4999 0.432 0.424 0.432 0.430 0.432 749,309 0.4324 0.00%
1998-09-02 0 1.500 1.460 1.500 1.420 1.500 259,600 386,352 1.4883 0.432 0.421 0.432 0.409 0.432 900,558 0.4290 18.11%
1998-09-01 0 1.270 1.240 1.270 1.280 1.480 240,000 325,400 1.3558 0.366 0.357 0.366 0.369 0.427 832,565 0.3908 -16.45%
1998-08-31 0 1.520 1.520 1.530 1.520 1.640 94,000 150,480 1.6009 0.438 0.438 0.441 0.438 0.473 326,088 0.4615 -10.06%
1998-08-28 0 1.690 - 1.690 - - 0 0 - 0.487 - 0.487 - - 0 - -0.59%
1998-08-27 0 1.700 - 1.700 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
1998-08-26 0 1.700 1.690 1.720 1.700 1.700 144,000 244,800 1.7000 0.490 0.487 0.496 0.490 0.490 499,539 0.4901 0.00%
1998-08-25 0 1.700 1.690 1.700 1.700 1.700 320,000 544,000 1.7000 0.490 0.487 0.490 0.490 0.490 1,110,087 0.4901 0.00%
1998-08-24 0 1.700 1.700 1.750 1.700 1.700 1,156,000 1,965,200 1.7000 0.490 0.490 0.504 0.490 0.490 4,010,190 0.4901 0.00%
1998-08-21 0 1.700 1.700 1.710 1.650 1.820 1,240,000 2,099,600 1.6932 0.490 0.490 0.493 0.476 0.525 4,301,588 0.4881 -7.10%
1998-08-20 0 1.830 1.790 1.830 1.810 1.890 900,000 1,659,400 1.8438 0.528 0.516 0.528 0.522 0.545 3,122,120 0.5315 -2.14%
1998-08-19 0 1.870 1.850 1.870 1.860 1.900 1,350,000 2,549,300 1.8884 0.539 0.533 0.539 0.536 0.548 4,683,181 0.5444 -2.60%
1998-08-18 0 1.920 1.900 1.920 1.920 1.940 500,000 964,000 1.9280 0.553 0.548 0.553 0.553 0.559 1,734,511 0.5558 -1.03%
1998-08-14 0 1.940 1.930 1.940 1.920 1.960 1,986,000 3,851,260 1.9392 0.559 0.556 0.559 0.553 0.565 6,889,479 0.5590 2.11%
1998-08-13 0 1.900 1.860 1.950 1.840 1.920 552,000 1,055,840 1.9128 0.548 0.536 0.562 0.530 0.553 1,914,900 0.5514 -4.04%
1998-08-12 0 1.980 1.960 1.980 1.970 2.000 976,000 1,936,820 1.9844 0.571 0.565 0.571 0.568 0.577 3,385,766 0.5720 -0.50%
1998-08-11 0 1.990 1.980 2.050 1.980 2.075 1,652,000 3,326,160 2.0134 0.574 0.571 0.591 0.571 0.598 5,730,825 0.5804 -5.24%
1998-08-10 0 2.100 2.075 2.150 2.075 2.100 2,145,000 4,504,130 2.0998 0.605 0.598 0.620 0.598 0.605 7,441,053 0.6053 -2.33%
1998-08-07 0 2.150 2.100 2.175 2.075 2.150 2,672,000 5,585,000 2.0902 0.620 0.605 0.627 0.598 0.620 9,269,228 0.6025 4.88%
1998-08-06 0 2.050 2.050 2.075 2.050 2.050 1,516,000 3,108,256 2.0503 0.591 0.591 0.598 0.591 0.591 5,259,038 0.5910 -2.38%
1998-08-05 0 2.100 2.100 2.150 1.950 2.150 632,000 1,262,300 1.9973 0.605 0.605 0.620 0.562 0.620 2,192,422 0.5758 6.06%
1998-08-04 0 1.980 1.980 2.000 1.900 1.900 150,000 290,600 1.9373 0.571 0.571 0.577 0.548 0.548 520,353 0.5585 3.13%
1998-08-03 0 1.920 1.920 1.950 1.920 1.980 76,000 148,680 1.9563 0.553 0.553 0.562 0.553 0.571 263,646 0.5639 -3.03%
1998-07-31 0 1.980 1.970 2.025 1.980 2.025 226,800 458,360 2.0210 0.571 0.568 0.584 0.571 0.584 786,774 0.5826 -4.58%
1998-07-30 0 2.075 2.025 2.100 1.980 2.100 730,000 1,473,810 2.0189 0.598 0.584 0.605 0.571 0.605 2,532,387 0.5820 3.75%
1998-07-29 0 2.000 1.980 2.050 1.880 2.000 2,956,000 5,692,140 1.9256 0.577 0.571 0.591 0.542 0.577 10,254,431 0.5551 8.11%
1998-07-28 0 1.850 1.830 1.900 1.780 1.850 294,000 538,380 1.8312 0.533 0.528 0.548 0.513 0.533 1,019,893 0.5279 4.52%
1998-07-27 0 1.770 1.760 1.780 1.770 1.770 48,000 84,960 1.7700 0.510 0.507 0.513 0.510 0.510 166,513 0.5102 1.14%
1998-07-24 0 1.750 1.730 1.770 1.730 1.750 430,000 750,400 1.7451 0.504 0.499 0.510 0.499 0.504 1,491,680 0.5031 4.79%
1998-07-23 0 1.670 1.630 - 1.670 1.670 90,000 150,300 1.6700 0.481 0.470 - 0.481 0.481 312,212 0.4814 2.45%
1998-07-22 0 1.630 1.630 1.650 1.600 1.630 147,000 236,170 1.6066 0.470 0.470 0.476 0.461 0.470 509,946 0.4631 0.00%
1998-07-21 0 1.630 - 1.690 1.690 1.690 2,000 3,380 1.6900 0.470 - 0.487 0.487 0.487 6,938 0.4872 -2.98%
1998-07-20 0 1.680 1.640 1.680 1.680 1.700 51,000 85,800 1.6824 0.484 0.473 0.484 0.484 0.490 176,920 0.4850 0.00%
1998-07-17 0 1.680 1.660 - 1.630 1.700 296,000 493,380 1.6668 0.484 0.479 - 0.470 0.490 1,026,831 0.4805 -2.33%
1998-07-16 0 1.720 - 1.730 1.700 1.720 430,000 738,000 1.7163 0.496 - 0.499 0.490 0.496 1,491,680 0.4947 0.00%
1998-07-15 0 1.720 - 1.740 1.700 1.720 652,000 1,115,640 1.7111 0.496 - 0.502 0.490 0.496 2,261,803 0.4933 1.78%
1998-07-14 0 1.690 - 1.740 1.690 1.730 10,000 17,140 1.7140 0.487 - 0.502 0.487 0.499 34,690 0.4941 -3.43%
1998-07-13 0 1.750 1.750 - - - 0 0 - 0.504 0.504 - - - 0 - 1.74%
1998-07-10 0 1.720 - - 1.720 1.720 10,000 17,200 1.7200 0.496 - - 0.496 0.496 34,690 0.4958 1.18%
1998-07-09 0 1.700 1.670 1.700 1.670 1.700 70,000 117,180 1.6740 0.490 0.481 0.490 0.481 0.490 242,832 0.4826 1.80%
1998-07-08 0 1.720 1.720 - - - 0 0 - 0.481 0.481 - - - 0 - 1.18%
1998-07-07 0 1.700 1.600 - 1.560 1.700 60,000 99,940 1.6657 0.476 0.448 - 0.437 0.476 214,373 0.4662 9.68%
1998-07-06 0 1.550 1.500 - - - 0 0 - 0.434 0.420 - - - 0 - 0.00%
1998-07-03 0 1.550 - 1.550 - - 0 0 - 0.434 - 0.434 - - 0 - -3.13%
1998-07-02 0 1.600 - 1.600 - - 0 0 - 0.448 - 0.448 - - 0 - 0.00%
1998-06-30 0 1.600 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1998-06-29 0 1.600 1.600 - 1.600 1.620 264,000 427,280 1.6185 0.448 0.448 - 0.448 0.453 943,242 0.4530 -1.23%
1998-06-26 0 1.620 1.580 1.620 1.570 1.620 98,000 154,460 1.5761 0.453 0.442 0.453 0.439 0.453 350,143 0.4411 3.18%
1998-06-25 0 1.570 1.570 1.600 1.570 1.570 390,000 623,100 1.5977 0.439 0.439 0.448 0.439 0.439 1,393,425 0.4472 -1.87%
1998-06-24 0 1.600 - 1.600 - - 0 0 - 0.448 - 0.448 - - 0 - 0.00%
1998-06-23 0 1.600 - 1.600 - - 0 0 - 0.448 - 0.448 - - 0 - 0.00%
1998-06-22 0 1.600 1.560 1.600 - - 0 0 - 0.448 0.437 0.448 - - 0 - 0.00%
1998-06-19 0 1.600 1.600 1.610 1.600 1.600 20,000 32,000 1.6000 0.448 0.448 0.451 0.448 0.448 71,458 0.4478 1.27%
1998-06-18 0 1.580 - - 1.580 1.580 20,000 31,600 1.5800 0.442 - - 0.442 0.442 71,458 0.4422 2.60%
1998-06-17 0 1.540 1.540 - 1.500 1.540 282,000 423,800 1.5028 0.431 0.431 - 0.420 0.431 1,007,554 0.4206 2.67%
1998-06-16 0 1.500 1.470 - 1.500 1.500 140,000 210,000 1.5000 0.420 0.411 - 0.420 0.420 500,204 0.4198 0.00%
1998-06-15 0 1.500 1.500 - 1.480 1.500 210,000 314,800 1.4990 0.420 0.420 - 0.414 0.420 750,306 0.4196 1.35%
1998-06-12 0 1.480 1.450 1.510 1.480 1.520 150,000 226,000 1.5067 0.414 0.406 0.423 0.414 0.425 535,933 0.4217 -2.63%
1998-06-11 0 1.520 1.500 1.560 1.520 1.560 38,000 58,560 1.5411 0.425 0.420 0.437 0.425 0.437 135,770 0.4313 -2.56%
1998-06-10 0 1.560 1.540 1.570 1.560 1.600 118,000 186,680 1.5820 0.437 0.431 0.439 0.437 0.448 421,600 0.4428 -5.45%
1998-06-09 0 1.650 - 1.670 1.650 1.670 50,000 82,700 1.6540 0.462 - 0.467 0.462 0.467 178,644 0.4629 -1.20%
1998-06-08 0 1.670 1.670 - 1.670 1.740 104,000 175,960 1.6919 0.467 0.467 - 0.467 0.487 371,580 0.4735 -5.11%
1998-06-05 0 1.760 1.740 1.780 1.760 1.780 40,000 70,800 1.7700 0.493 0.487 0.498 0.493 0.498 142,915 0.4954 0.00%
1998-06-04 0 1.760 1.740 - - - 0 0 - 0.493 0.487 - - - 0 - 0.00%
1998-06-03 0 1.760 1.740 - 1.760 1.760 130,000 228,800 1.7600 0.493 0.487 - 0.493 0.493 464,475 0.4926 0.00%
1998-06-02 0 1.760 1.700 1.800 1.760 1.760 10,000 17,600 1.7600 0.493 0.476 0.504 0.493 0.493 35,729 0.4926 -2.22%
1998-06-01 0 1.800 - 1.800 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1998-05-29 0 1.800 - 1.800 1.750 1.800 60,000 107,300 1.7883 0.504 - 0.504 0.490 0.504 214,373 0.5005 2.27%
1998-05-28 0 1.760 - 1.860 1.760 1.810 146,000 260,700 1.7856 0.493 - 0.521 0.493 0.507 521,641 0.4998 -4.86%
1998-05-27 0 1.850 1.820 1.860 1.850 1.860 138,000 255,340 1.8503 0.518 0.509 0.521 0.518 0.521 493,058 0.5179 -2.63%
1998-05-26 0 1.900 1.840 1.900 1.840 1.900 60,000 112,040 1.8673 0.532 0.515 0.532 0.515 0.532 214,373 0.5226 2.15%
1998-05-25 0 1.860 1.840 1.890 1.840 1.880 260,000 487,400 1.8746 0.521 0.515 0.529 0.515 0.526 928,950 0.5247 -3.63%
1998-05-22 0 1.930 - 1.950 - - 0 0 - 0.540 - 0.546 - - 0 - 0.00%
1998-05-21 0 1.930 1.880 1.930 - - 0 0 - 0.540 0.526 0.540 - - 0 - -0.52%
1998-05-20 0 1.940 - 1.940 - - 0 0 - 0.543 - 0.543 - - 0 - -0.51%
1998-05-19 0 1.950 1.880 1.950 1.880 1.950 41,000 79,680 1.9434 0.546 0.526 0.546 0.526 0.546 146,488 0.5439 0.00%
1998-05-18 0 1.950 1.920 - 1.920 1.950 42,000 81,300 1.9357 0.546 0.537 - 0.537 0.546 150,061 0.5418 3.72%
1998-05-15 0 1.880 1.880 - 1.780 1.820 22,000 39,380 1.7900 0.526 0.526 - 0.498 0.509 78,603 0.5010 5.62%
1998-05-14 0 1.780 1.780 1.850 1.780 1.860 522,000 952,700 1.8251 0.498 0.498 0.518 0.498 0.521 1,865,046 0.5108 -2.20%
1998-05-13 0 1.820 1.820 1.830 1.800 1.900 557,000 1,020,180 1.8316 0.509 0.509 0.512 0.504 0.532 1,990,097 0.5126 -7.14%
1998-05-12 0 1.960 1.920 1.960 1.950 1.960 290,000 567,900 1.9583 0.549 0.537 0.549 0.546 0.549 1,036,137 0.5481 -2.00%
1998-05-11 0 2.000 1.970 2.000 2.000 2.025 110,000 220,500 2.0045 0.560 0.551 0.560 0.560 0.567 393,017 0.5610 -2.44%
1998-05-08 0 2.050 2.050 2.075 1.930 2.050 152,000 298,440 1.9634 0.574 0.574 0.581 0.540 0.574 543,079 0.5495 7.89%
1998-05-07 0 1.900 1.900 1.940 1.900 1.950 798,000 1,535,720 1.9245 0.532 0.532 0.543 0.532 0.546 2,851,163 0.5386 -3.06%
1998-05-06 0 1.960 1.940 1.950 1.940 2.100 2,791,000 5,514,910 1.9760 0.549 0.543 0.546 0.543 0.588 9,971,924 0.5530 -7.76%
1998-05-05 0 2.125 2.125 2.150 2.075 2.075 40,000 83,000 2.0750 0.595 0.595 0.602 0.581 0.581 142,915 0.5808 -1.16%
1998-05-04 0 2.150 2.150 2.200 2.050 2.200 180,000 378,750 2.1042 0.602 0.602 0.616 0.574 0.616 643,119 0.5889 -4.44%
1998-05-01 0 2.250 2.250 2.275 2.250 2.300 204,000 458,460 2.2474 0.630 0.630 0.637 0.630 0.644 728,869 0.6290 -2.17%
1998-04-30 0 2.300 2.250 2.300 2.175 2.300 254,000 559,750 2.2037 0.644 0.630 0.644 0.609 0.644 907,513 0.6168 4.55%
1998-04-29 0 2.200 2.175 2.200 2.175 2.200 175,000 381,120 2.1778 0.616 0.609 0.616 0.609 0.616 625,255 0.6095 1.15%
1998-04-28 0 2.175 2.175 2.200 2.075 2.175 728,000 1,567,600 2.1533 0.609 0.609 0.616 0.581 0.609 2,601,061 0.6027 0.00%
1998-04-27 0 2.175 2.175 2.200 2.150 2.175 140,000 304,000 2.1714 0.609 0.609 0.616 0.602 0.609 500,204 0.6078 0.00%
1998-04-24 0 2.175 2.175 2.200 2.175 2.200 442,000 964,300 2.1817 0.609 0.609 0.616 0.609 0.616 1,579,215 0.6106 0.00%
1998-04-23 0 2.175 2.150 2.175 2.150 2.175 836,000 1,807,550 2.1621 0.609 0.602 0.609 0.602 0.609 2,986,932 0.6052 0.00%
1998-04-22 0 2.175 2.175 2.200 2.175 2.200 570,000 1,240,500 2.1763 0.609 0.609 0.616 0.609 0.616 2,036,545 0.6091 0.00%
1998-04-21 0 2.175 2.125 2.175 2.175 2.175 44,000 95,700 2.1750 0.609 0.595 0.609 0.609 0.609 157,207 0.6088 -1.14%
1998-04-20 0 2.200 - 2.200 2.200 2.225 151,000 332,800 2.2040 0.616 - 0.616 0.616 0.623 539,506 0.6169 0.00%
1998-04-17 0 2.200 2.125 2.250 2.150 2.200 278,000 605,900 2.1795 0.616 0.595 0.630 0.602 0.616 993,262 0.6100 1.15%
1998-04-16 0 2.175 2.150 2.175 2.075 2.175 402,000 859,350 2.1377 0.609 0.602 0.609 0.581 0.609 1,436,300 0.5983 0.00%
1998-04-15 0 2.175 2.150 2.175 2.100 2.200 428,000 931,500 2.1764 0.609 0.602 0.609 0.588 0.616 1,529,195 0.6091 2.35%
1998-04-14 0 2.125 2.100 2.125 2.125 2.375 844,000 1,871,750 2.2177 0.595 0.588 0.595 0.595 0.665 3,015,515 0.6207 -10.53%
1998-04-09 0 2.375 2.350 2.375 2.250 2.375 2,596,000 6,071,450 2.3388 0.665 0.658 0.665 0.630 0.665 9,275,211 0.6546 6.74%
1998-04-08 0 2.225 2.200 2.225 2.200 2.225 1,200,000 2,642,150 2.2018 0.623 0.616 0.623 0.616 0.623 4,287,463 0.6163 0.00%
1998-04-07 0 2.225 2.200 2.225 2.125 2.225 1,118,000 2,458,050 2.1986 0.623 0.616 0.623 0.595 0.623 3,994,486 0.6154 3.49%
1998-04-03 0 2.150 2.075 2.175 2.075 2.175 280,000 599,750 2.1420 0.602 0.581 0.609 0.581 0.609 1,000,408 0.5995 -2.27%
1998-04-02 0 2.200 2.175 2.200 2.150 2.225 700,000 1,532,000 2.1886 0.616 0.609 0.616 0.602 0.623 2,501,020 0.6126 1.15%
1998-04-01 0 2.175 2.150 2.175 2.175 2.225 330,000 723,750 2.1932 0.609 0.602 0.609 0.609 0.623 1,179,052 0.6138 1.16%
1998-03-31 0 2.150 2.125 2.175 2.150 2.175 270,000 583,000 2.1593 0.602 0.595 0.609 0.602 0.609 964,679 0.6043 -1.15%
1998-03-30 0 2.175 2.175 2.200 2.175 2.200 1,640,000 3,569,000 2.1762 0.609 0.609 0.616 0.609 0.616 5,859,532 0.6091 -1.14%
1998-03-27 0 2.200 2.175 2.200 2.175 2.200 192,000 421,550 2.1956 0.616 0.609 0.616 0.609 0.616 685,994 0.6145 0.00%
1998-03-26 0 2.200 2.175 2.250 2.175 2.200 1,560,000 3,397,100 2.1776 0.616 0.609 0.630 0.609 0.616 5,573,701 0.6095 1.15%
1998-03-25 0 2.175 2.150 2.175 2.150 2.175 390,000 842,150 2.1594 0.609 0.602 0.609 0.602 0.609 1,393,425 0.6044 1.16%
1998-03-24 0 2.150 2.125 2.175 2.150 2.150 80,000 172,000 2.1500 0.602 0.595 0.609 0.602 0.602 285,831 0.6018 0.00%
1998-03-23 0 2.150 2.150 2.175 2.150 2.200 271,000 588,250 2.1707 0.602 0.602 0.609 0.602 0.616 968,252 0.6075 2.38%
1998-03-20 0 2.100 2.100 2.150 2.100 2.125 188,000 397,300 2.1133 0.588 0.588 0.602 0.588 0.595 671,702 0.5915 -1.18%
1998-03-19 0 2.125 2.100 2.150 2.125 2.175 176,000 379,000 2.1534 0.595 0.588 0.602 0.595 0.609 628,828 0.6027 -2.30%
1998-03-18 0 2.175 2.150 2.175 2.125 2.200 780,000 1,690,300 2.1671 0.609 0.602 0.609 0.595 0.616 2,786,851 0.6065 0.00%
1998-03-17 0 2.175 2.075 2.175 2.075 2.175 150,000 316,250 2.1083 0.609 0.581 0.609 0.581 0.609 535,933 0.5901 4.82%
1998-03-16 0 2.075 2.050 2.075 2.050 2.100 562,000 1,168,750 2.0796 0.581 0.574 0.581 0.574 0.588 2,007,962 0.5821 -1.19%
1998-03-13 0 2.100 2.075 2.125 2.100 2.125 360,000 756,000 2.1000 0.588 0.581 0.595 0.588 0.595 1,286,239 0.5878 1.20%
1998-03-12 0 2.075 2.050 2.075 2.075 2.125 334,000 702,250 2.1025 0.581 0.574 0.581 0.581 0.595 1,193,344 0.5885 -1.19%
1998-03-11 0 2.100 2.100 2.125 2.100 2.125 402,000 845,950 2.1044 0.588 0.588 0.595 0.588 0.595 1,436,300 0.5890 -1.18%
1998-03-10 0 2.125 2.100 2.125 2.100 2.150 182,000 389,700 2.1412 0.595 0.588 0.595 0.588 0.602 650,265 0.5993 2.41%
1998-03-09 0 2.075 2.075 2.125 2.075 2.100 102,001 214,152 2.0995 0.581 0.581 0.595 0.581 0.588 364,438 0.5876 -2.35%
1998-03-06 0 2.125 2.050 2.125 2.150 2.175 180,000 385,400 2.1411 0.595 0.574 0.595 0.602 0.609 643,119 0.5993 2.41%
1998-03-05 0 2.075 2.075 2.100 2.075 2.100 170,000 356,500 2.0971 0.581 0.581 0.588 0.581 0.588 607,391 0.5869 -2.35%
1998-03-04 0 2.125 2.100 2.125 2.025 2.150 624,000 1,314,200 2.1061 0.595 0.588 0.595 0.567 0.602 2,229,481 0.5895 3.66%
1998-03-03 0 2.050 2.000 2.150 2.000 2.150 824,000 1,669,550 2.0262 0.574 0.560 0.602 0.560 0.602 2,944,058 0.5671 -1.20%
1998-03-02 0 2.075 2.025 2.075 2.050 2.100 202,000 420,000 2.0792 0.581 0.567 0.581 0.574 0.588 721,723 0.5819 1.22%
1998-02-27 0 2.050 2.000 2.150 1.960 2.050 170,000 348,100 2.0476 0.574 0.560 0.602 0.549 0.574 607,391 0.5731 -5.75%
1998-02-26 0 2.175 2.150 2.175 2.150 2.175 188,000 406,150 2.1604 0.609 0.602 0.609 0.602 0.609 671,702 0.6047 0.00%
1998-02-25 0 2.175 2.175 2.200 2.175 2.200 1,710,000 3,720,750 2.1759 0.609 0.609 0.616 0.609 0.616 6,109,634 0.6090 0.00%
1998-02-24 0 2.175 2.175 2.200 2.150 2.200 3,973,000 8,629,550 2.1720 0.609 0.609 0.616 0.602 0.616 14,195,074 0.6079 1.16%
1998-02-23 0 2.150 2.150 2.175 2.100 2.175 716,000 1,514,000 2.1145 0.602 0.602 0.609 0.588 0.609 2,558,186 0.5918 4.88%
1998-02-20 0 2.050 2.050 2.100 2.000 2.050 208,000 425,150 2.0440 0.574 0.574 0.588 0.560 0.574 743,160 0.5721 2.50%
1998-02-19 0 2.000 2.000 2.100 2.000 2.125 40,000 81,250 2.0313 0.560 0.560 0.588 0.560 0.595 142,915 0.5685 -4.76%
1998-02-18 0 2.100 2.000 2.100 2.100 2.100 24,000 50,400 2.1000 0.588 0.560 0.588 0.588 0.588 85,749 0.5878 -2.33%
1998-02-17 0 2.150 2.150 2.200 1.980 2.150 62,000 125,380 2.0223 0.602 0.602 0.616 0.554 0.602 221,519 0.5660 4.88%
1998-02-16 0 2.050 2.050 2.100 2.050 2.050 1,000,000 2,067,930 2.0679 0.574 0.574 0.588 0.574 0.574 3,572,886 0.5788 -2.38%
1998-02-13 0 2.100 2.075 2.125 2.000 2.125 548,000 1,129,850 2.0618 0.588 0.581 0.595 0.560 0.595 1,957,941 0.5771 -3.45%
1998-02-12 0 2.175 2.150 2.175 2.100 2.175 1,900,000 4,113,750 2.1651 0.609 0.602 0.609 0.588 0.609 6,788,483 0.6060 -1.14%
1998-02-11 0 2.200 2.200 2.225 2.125 2.275 4,290,000 9,537,300 2.2231 0.616 0.616 0.623 0.595 0.637 15,327,679 0.6222 4.76%
1998-02-10 0 2.100 2.075 2.100 1.950 2.100 1,122,000 2,238,200 1.9948 0.588 0.581 0.588 0.546 0.588 4,008,778 0.5583 8.81%
1998-02-09 0 1.930 1.930 1.950 1.800 1.930 518,000 936,010 1.8070 0.540 0.540 0.546 0.504 0.540 1,850,755 0.5057 10.29%
1998-02-06 0 1.750 1.750 1.780 1.720 1.760 772,000 1,340,500 1.7364 0.490 0.490 0.498 0.481 0.493 2,758,268 0.4860 0.57%
1998-02-05 0 1.740 1.740 1.760 1.670 1.740 864,000 1,478,340 1.7110 0.487 0.487 0.493 0.467 0.487 3,086,973 0.4789 3.57%
1998-02-04 0 1.680 1.680 1.690 1.660 1.670 52,000 86,340 1.6604 0.470 0.470 0.473 0.465 0.467 185,790 0.4647 0.60%
1998-02-03 0 1.670 1.670 1.690 1.670 1.680 2,242,000 3,761,520 1.6778 0.467 0.467 0.473 0.467 0.470 8,010,409 0.4696 0.00%
1998-02-02 0 1.670 - 1.670 1.670 1.680 2,048,000 3,420,640 1.6702 0.467 - 0.467 0.467 0.470 7,317,270 0.4675 0.00%
1998-01-27 0 1.670 1.660 1.670 1.670 1.680 1,006,000 1,685,520 1.6755 0.467 0.465 0.467 0.467 0.470 3,594,323 0.4689 -1.18%
1998-01-26 0 1.690 1.680 1.690 1.680 1.690 2,490,000 4,190,880 1.6831 0.473 0.470 0.473 0.470 0.473 8,896,485 0.4711 0.00%
1998-01-23 0 1.690 1.680 1.700 1.680 1.690 834,000 1,417,520 1.6997 0.473 0.470 0.476 0.470 0.473 2,979,787 0.4757 -2.31%
1998-01-22 0 1.730 1.700 1.740 1.680 1.760 1,004,000 1,725,520 1.7186 0.484 0.476 0.487 0.470 0.493 3,587,177 0.4810 2.98%
1998-01-21 0 1.680 1.680 1.700 1.680 1.690 820,000 1,379,300 1.6821 0.470 0.470 0.476 0.470 0.473 2,929,766 0.4708 0.00%
1998-01-20 0 1.680 1.680 1.700 1.660 1.680 1,460,000 2,446,200 1.6755 0.470 0.470 0.476 0.465 0.470 5,216,413 0.4689 0.00%
1998-01-19 0 1.680 1.680 1.700 1.670 1.680 420,000 704,600 1.6776 0.470 0.470 0.476 0.467 0.470 1,500,612 0.4695 0.00%
1998-01-16 0 1.680 1.680 1.690 1.680 1.680 260,000 436,800 1.6800 0.470 0.470 0.473 0.470 0.470 928,950 0.4702 0.00%
1998-01-15 0 1.680 1.680 1.690 1.650 1.700 816,000 1,372,400 1.6819 0.470 0.470 0.473 0.462 0.476 2,915,475 0.4707 -1.18%
1998-01-14 0 1.700 1.700 1.740 1.680 1.720 1,593,000 2,705,020 1.6981 0.476 0.476 0.487 0.470 0.481 5,691,607 0.4753 0.00%
1998-01-13 0 1.700 1.680 1.700 1.640 1.700 1,710,000 2,871,500 1.6792 0.476 0.470 0.476 0.459 0.476 6,109,634 0.4700 0.00%
1998-01-12 0 1.700 1.680 1.700 1.600 1.700 1,144,000 1,896,820 1.6581 0.476 0.470 0.476 0.448 0.476 4,087,381 0.4641 -5.03%
1998-01-09 0 1.790 1.790 - 1.700 1.790 542,000 933,280 1.7219 0.501 0.501 - 0.476 0.501 1,936,504 0.4819 3.47%
1998-01-08 0 1.730 1.730 1.780 1.720 1.800 1,270,000 2,225,800 1.7526 0.484 0.484 0.498 0.481 0.504 4,537,565 0.4905 -4.42%
1998-01-07 0 1.810 1.780 1.810 1.750 1.820 1,626,000 2,872,800 1.7668 0.507 0.498 0.507 0.490 0.509 5,809,512 0.4945 1.12%
1998-01-06 0 1.790 1.780 1.800 1.770 1.790 488,000 868,020 1.7787 0.501 0.498 0.504 0.495 0.501 1,743,568 0.4978 -0.56%
1998-01-05 0 1.800 1.790 1.800 1.800 1.810 560,000 1,008,200 1.8004 0.504 0.501 0.504 0.504 0.507 2,000,816 0.5039 -0.55%
1998-01-02 0 1.810 1.800 1.820 1.790 1.810 480,000 864,100 1.8002 0.507 0.504 0.509 0.501 0.507 1,714,985 0.5039 0.56%
1997-12-31 0 1.800 1.800 1.820 1.800 1.820 106,000 192,120 1.8125 0.504 0.504 0.509 0.504 0.509 378,726 0.5073 -0.55%
1997-12-30 0 1.810 1.810 1.820 1.760 1.800 356,000 632,160 1.7757 0.507 0.507 0.509 0.493 0.504 1,271,947 0.4970 4.02%
1997-12-29 0 1.740 1.740 1.760 1.720 1.750 190,000 330,700 1.7405 0.487 0.487 0.493 0.481 0.490 678,848 0.4871 2.35%
1997-12-24 0 1.700 1.680 1.700 - - 0 0 - 0.476 0.470 0.476 - - 0 - 0.00%
1997-12-23 0 1.700 1.680 1.700 1.670 1.700 980,000 1,645,360 1.6789 0.476 0.470 0.476 0.467 0.476 3,501,428 0.4699 1.19%
1997-12-22 0 1.680 1.680 1.700 1.660 1.700 416,000 698,280 1.6786 0.470 0.470 0.476 0.465 0.476 1,486,320 0.4698 0.00%
1997-12-19 0 1.680 1.660 1.700 1.640 1.700 1,030,000 1,721,080 1.6710 0.470 0.465 0.476 0.459 0.476 3,680,072 0.4677 -1.75%
1997-12-18 0 1.710 1.710 1.740 1.700 1.750 676,000 1,166,600 1.7257 0.479 0.479 0.487 0.476 0.490 2,415,271 0.4830 -0.58%
1997-12-17 0 1.720 1.710 1.730 1.720 1.780 1,508,000 2,650,600 1.7577 0.481 0.479 0.484 0.481 0.498 5,387,911 0.4920 -2.27%
1997-12-16 0 1.760 1.760 1.800 1.750 1.780 1,687,000 2,968,800 1.7598 0.493 0.493 0.504 0.490 0.498 6,027,458 0.4925 -1.68%
1997-12-15 0 1.790 1.790 - 1.680 1.800 923,000 1,592,820 1.7257 0.501 0.501 - 0.470 0.504 3,297,773 0.4830 5.29%
1997-12-12 0 1.700 1.680 1.720 1.530 1.700 1,352,000 2,184,420 1.6157 0.476 0.470 0.481 0.428 0.476 4,830,541 0.4522 8.28%
1997-12-11 0 1.570 1.540 1.570 1.510 1.570 1,002,000 1,527,600 1.5246 0.439 0.431 0.439 0.423 0.439 3,580,031 0.4267 2.61%
1997-12-10 0 1.530 1.520 1.560 1.480 1.530 460,000 689,800 1.4996 0.428 0.425 0.437 0.414 0.428 1,643,527 0.4197 4.79%
1997-12-09 0 1.460 1.460 1.480 1.450 1.470 774,000 1,125,440 1.4541 0.409 0.409 0.414 0.406 0.411 2,765,413 0.4070 0.69%
1997-12-08 0 1.450 1.450 1.460 1.450 1.450 130,000 188,500 1.4500 0.406 0.406 0.409 0.406 0.406 464,475 0.4058 1.40%
1997-12-05 0 1.430 1.400 1.430 1.400 1.430 140,000 197,920 1.4137 0.400 0.392 0.400 0.392 0.400 500,204 0.3957 2.14%
1997-12-04 0 1.400 1.400 - 1.400 1.430 568,000 796,100 1.4016 0.392 0.392 - 0.392 0.400 2,029,399 0.3923 -0.71%
1997-12-03 0 1.410 1.410 1.450 1.390 1.410 735,372 1,028,185 1.3982 0.395 0.395 0.406 0.389 0.395 2,627,400 0.3913 0.00%
1997-12-02 0 1.410 1.400 1.420 1.400 1.410 256,000 360,520 1.4083 0.395 0.392 0.397 0.392 0.395 914,659 0.3942 0.00%
1997-12-01 0 1.410 1.400 1.410 1.400 1.440 622,000 877,880 1.4114 0.395 0.392 0.395 0.392 0.403 2,222,335 0.3950 -0.70%
1997-11-28 0 1.420 1.420 1.430 1.400 1.410 100,000 140,620 1.4062 0.397 0.397 0.400 0.392 0.395 357,289 0.3936 1.43%
1997-11-27 0 1.400 1.400 1.410 1.390 1.400 444,000 620,660 1.3979 0.392 0.392 0.395 0.389 0.392 1,586,361 0.3912 0.72%
1997-11-26 0 1.390 1.390 1.400 1.350 1.400 1,175,000 1,619,420 1.3782 0.389 0.389 0.392 0.378 0.392 4,198,141 0.3857 -1.42%
1997-11-25 0 1.410 1.390 1.410 1.390 1.420 88,000 124,040 1.4095 0.395 0.389 0.395 0.389 0.397 314,414 0.3945 -3.42%
1997-11-24 0 1.460 - 1.460 1.450 1.520 326,000 486,300 1.4917 0.409 - 0.409 0.406 0.425 1,164,761 0.4175 -5.81%
1997-11-21 0 1.550 1.550 1.580 1.550 1.580 300,000 465,800 1.5527 0.434 0.434 0.442 0.434 0.442 1,071,866 0.4346 -0.64%
1997-11-20 0 1.560 - 1.560 1.560 1.560 30,000 46,800 1.5600 0.437 - 0.437 0.437 0.437 107,187 0.4366 0.65%
1997-11-19 0 1.550 1.510 1.600 1.550 1.550 72,000 111,600 1.5500 0.434 0.423 0.448 0.434 0.434 257,248 0.4338 -1.90%
1997-11-18 0 1.580 - 1.580 1.580 1.580 6,166,000 9,742,280 1.5800 0.442 - 0.442 0.442 0.442 22,030,412 0.4422 0.00%
1997-11-17 0 1.580 1.610 1.620 1.580 1.580 100,000 158,000 1.5800 0.442 0.451 0.453 0.442 0.442 357,289 0.4422 5.33%
1997-11-14 0 1.500 1.500 - 1.480 1.500 242,000 361,320 1.4931 0.420 0.420 - 0.414 0.420 864,638 0.4179 1.35%
1997-11-13 0 1.480 1.480 1.500 1.460 1.530 212,000 317,260 1.4965 0.414 0.414 0.420 0.409 0.428 757,452 0.4189 -3.27%
1997-11-12 0 1.530 1.500 1.570 1.500 1.530 390,000 586,200 1.5031 0.428 0.420 0.439 0.420 0.428 1,393,425 0.4207 0.00%
1997-11-11 0 1.530 1.530 1.550 1.480 1.550 882,000 1,338,620 1.5177 0.428 0.428 0.434 0.414 0.434 3,151,285 0.4248 3.38%
1997-11-10 0 1.480 1.470 1.480 1.480 1.520 221,000 329,000 1.4887 0.414 0.411 0.414 0.414 0.425 789,608 0.4167 -2.63%
1997-11-07 0 1.520 1.500 1.550 1.480 1.540 1,958,000 2,947,660 1.5054 0.425 0.420 0.434 0.414 0.431 6,995,710 0.4214 -2.56%
1997-11-06 0 1.560 1.550 1.600 1.550 1.560 1,064,000 1,650,400 1.5511 0.437 0.434 0.448 0.434 0.437 3,801,550 0.4341 -1.89%
1997-11-05 0 1.590 1.550 1.590 1.540 1.600 1,548,000 2,410,640 1.5573 0.445 0.434 0.445 0.431 0.448 5,530,827 0.4359 0.00%
1997-11-04 0 1.590 1.590 1.620 1.500 1.600 2,660,000 4,075,760 1.5322 0.445 0.445 0.453 0.420 0.448 9,503,876 0.4289 9.66%
1997-11-03 0 1.450 1.450 1.500 1.420 1.500 782,000 1,145,760 1.4652 0.406 0.406 0.420 0.397 0.420 2,793,997 0.4101 2.11%
1997-10-31 0 1.420 1.420 1.440 1.420 1.420 7,000 9,840 1.4057 0.397 0.397 0.403 0.397 0.397 25,010 0.3934 -4.05%
1997-10-30 0 1.480 1.470 1.490 1.380 1.500 706,000 1,032,760 1.4628 0.414 0.411 0.417 0.386 0.420 2,522,457 0.4094 4.23%
1997-10-29 0 1.420 1.420 1.440 1.220 1.420 1,144,000 1,523,180 1.3315 0.397 0.397 0.403 0.341 0.397 4,087,381 0.3727 29.09%
1997-10-28 0 1.100 1.100 1.240 1.060 1.240 1,346,000 1,570,760 1.1670 0.308 0.308 0.347 0.297 0.347 4,809,104 0.3266 -21.43%
1997-10-27 0 1.400 1.400 1.410 1.360 1.420 1,624,000 2,243,520 1.3815 0.392 0.392 0.395 0.381 0.397 5,802,366 0.3867 -1.41%
1997-10-24 0 1.420 1.410 1.430 1.330 1.440 1,142,000 1,603,800 1.4044 0.397 0.395 0.400 0.372 0.403 4,080,235 0.3931 1.43%
1997-10-23 0 1.400 1.330 1.400 1.100 1.440 3,526,000 4,464,260 1.2661 0.392 0.372 0.392 0.308 0.403 12,597,994 0.3544 -1.41%
1997-10-22 0 1.420 - 1.450 1.420 1.500 196,000 288,380 1.4713 0.397 - 0.406 0.397 0.420 700,286 0.4118 -8.39%
1997-10-21 0 1.550 1.520 1.550 1.500 1.640 620,000 981,000 1.5823 0.434 0.425 0.434 0.420 0.459 2,215,189 0.4429 -6.63%
1997-10-20 0 1.660 1.650 1.660 1.630 1.660 1,290,000 2,126,900 1.6488 0.465 0.462 0.465 0.456 0.465 4,609,022 0.4615 0.00%
1997-10-17 0 1.660 1.650 1.660 1.630 1.700 1,090,000 1,805,000 1.6560 0.465 0.462 0.465 0.456 0.476 3,894,445 0.4635 -0.60%
1997-10-16 0 1.670 1.670 1.680 1.630 1.680 1,512,000 2,502,820 1.6553 0.467 0.467 0.470 0.456 0.470 5,402,203 0.4633 -2.91%
1997-10-15 0 1.720 1.700 1.720 1.670 1.800 864,000 1,490,520 1.7251 0.481 0.476 0.481 0.467 0.504 3,086,973 0.4828 -4.44%
1997-10-14 0 1.800 1.800 1.820 1.800 1.830 266,000 484,980 1.8232 0.504 0.504 0.509 0.504 0.512 950,388 0.5103 -2.70%
1997-10-13 0 1.850 1.850 1.870 1.800 1.850 640,000 1,162,180 1.8159 0.518 0.518 0.523 0.504 0.518 2,286,647 0.5082 1.09%
1997-10-09 0 1.830 1.830 1.850 1.800 1.900 736,000 1,353,780 1.8394 0.512 0.512 0.518 0.504 0.532 2,629,644 0.5148 -5.18%
1997-10-08 0 1.930 1.900 1.930 1.940 1.980 150,000 293,300 1.9553 0.540 0.532 0.540 0.543 0.554 535,933 0.5473 -1.63%
1997-10-07 0 2.000 2.000 2.025 2.000 2.050 516,000 1,041,750 2.0189 0.549 0.549 0.556 0.549 0.563 1,879,316 0.5543 -2.44%
1997-10-06 0 2.050 2.000 2.075 1.980 2.050 1,091,000 2,183,340 2.0012 0.563 0.549 0.570 0.544 0.563 3,973,515 0.5495 2.50%
1997-10-03 0 2.000 2.000 2.025 1.950 2.050 856,000 1,689,420 1.9736 0.549 0.549 0.556 0.535 0.563 3,117,625 0.5419 3.63%
1997-09-30 0 1.930 1.900 1.940 1.900 1.990 828,000 1,606,200 1.9399 0.530 0.522 0.533 0.522 0.546 3,015,647 0.5326 1.05%
1997-09-29 0 1.910 1.890 1.910 1.900 1.930 918,000 1,752,280 1.9088 0.524 0.519 0.524 0.522 0.530 3,343,434 0.5241 0.00%
1997-09-26 0 1.910 1.820 1.930 1.840 1.910 543,000 1,017,040 1.8730 0.524 0.500 0.530 0.505 0.524 1,977,652 0.5143 0.53%
1997-09-25 0 1.900 1.900 - 1.790 1.900 722,000 1,332,040 1.8449 0.522 0.522 - 0.491 0.522 2,629,586 0.5066 3.83%
1997-09-24 0 1.830 1.800 1.840 1.800 1.900 1,064,000 1,955,600 1.8380 0.502 0.494 0.505 0.494 0.522 3,875,179 0.5046 0.55%
1997-09-23 0 1.820 1.780 1.820 1.820 1.920 964,000 1,791,760 1.8587 0.500 0.489 0.500 0.500 0.527 3,510,970 0.5103 -6.67%
1997-09-22 0 1.950 1.920 1.950 1.910 2.000 508,000 995,020 1.9587 0.535 0.527 0.535 0.524 0.549 1,850,179 0.5378 -3.70%
1997-09-19 0 2.025 2.025 2.050 2.000 2.100 1,230,000 2,510,600 2.0411 0.556 0.556 0.563 0.549 0.577 4,479,765 0.5604 -1.22%
1997-09-18 0 2.050 2.050 2.075 2.025 2.100 2,001,000 4,138,300 2.0681 0.563 0.563 0.570 0.556 0.577 7,287,812 0.5678 -2.38%
1997-09-16 0 2.100 2.075 2.100 2.025 2.100 894,000 1,841,600 2.0600 0.577 0.570 0.577 0.556 0.577 3,256,024 0.5656 1.20%
1997-09-15 0 2.075 2.050 2.075 2.000 2.100 1,169,000 2,405,400 2.0577 0.570 0.563 0.570 0.549 0.577 4,257,598 0.5650 3.75%
1997-09-12 0 2.000 2.000 2.025 2.000 2.075 770,000 1,565,250 2.0328 0.549 0.549 0.556 0.549 0.570 2,804,406 0.5581 -3.61%
1997-09-11 0 2.075 2.050 2.075 2.025 2.075 1,444,000 2,951,150 2.0437 0.570 0.563 0.570 0.556 0.570 5,259,171 0.5611 0.00%
1997-09-10 0 2.075 2.075 2.100 2.050 2.275 1,417,000 2,972,250 2.0976 0.570 0.570 0.577 0.563 0.625 5,160,835 0.5759 -4.60%
1997-09-09 0 2.175 2.125 2.175 2.050 2.200 2,599,000 5,510,520 2.1202 0.597 0.583 0.597 0.563 0.604 9,465,779 0.5822 3.57%
1997-09-08 0 2.100 2.100 2.125 2.000 2.450 4,948,000 10,590,950 2.1405 0.577 0.577 0.583 0.549 0.673 18,021,037 0.5877 2.44%
1997-09-05 0 2.050 2.025 2.050 1.980 2.300 3,332,000 7,130,400 2.1400 0.563 0.556 0.563 0.544 0.632 12,135,428 0.5876 -7.87%
1997-09-04 0 2.225 2.225 2.300 2.000 2.600 5,690,000 12,753,350 2.2414 0.611 0.611 0.632 0.549 0.714 20,723,465 0.6154 -7.29%
1997-09-03 0 2.400 2.350 2.400 2.300 2.500 3,389,500 8,155,000 2.4060 0.659 0.645 0.659 0.632 0.686 12,344,848 0.6606 14.29%
1997-09-02 0 2.100 2.100 2.150 1.950 2.425 3,182,000 6,798,550 2.1366 0.577 0.577 0.590 0.535 0.666 11,589,115 0.5866 -8.70%
1997-09-01 0 2.300 2.200 2.500 2.300 2.850 7,725,000 20,722,500 2.6825 0.632 0.604 0.686 0.632 0.783 28,135,108 0.7365 -14.02%
1997-08-29 0 2.675 2.675 2.700 2.500 2.900 11,616,000 31,328,400 2.6970 0.734 0.734 0.741 0.686 0.796 42,306,461 0.7405 2.88%
1997-08-28 0 2.600 2.550 2.600 2.350 2.775 15,743,000 41,447,150 2.6327 0.714 0.700 0.714 0.645 0.762 57,337,347 0.7229 13.04%
1997-08-27 0 2.300 2.275 2.300 2.000 2.300 2,589,000 5,453,650 2.1065 0.632 0.625 0.632 0.549 0.632 9,429,359 0.5784 13.58%
1997-08-26 0 2.025 2.025 2.075 1.980 2.200 1,090,000 2,270,550 2.0831 0.556 0.556 0.570 0.544 0.604 3,969,873 0.5719 -1.22%
1997-08-25 0 2.050 2.000 2.050 2.050 2.200 1,006,000 2,133,050 2.1203 0.563 0.549 0.563 0.563 0.604 3,663,938 0.5822 -4.65%
1997-08-22 0 2.150 2.100 2.150 2.050 2.175 1,526,000 3,221,100 2.1108 0.590 0.577 0.590 0.563 0.597 5,557,822 0.5796 -1.15%
1997-08-21 0 2.175 2.150 2.175 2.150 2.300 1,744,000 3,851,400 2.2084 0.597 0.590 0.597 0.590 0.632 6,351,797 0.6063 0.00%
1997-08-20 0 2.175 2.175 2.250 1.990 2.275 2,141,000 4,687,050 2.1892 0.597 0.597 0.618 0.546 0.625 7,797,704 0.6011 9.30%
1997-08-19 0 1.990 1.990 2.050 1.950 2.150 965,000 1,949,000 2.0197 0.546 0.546 0.563 0.535 0.590 3,514,612 0.5545 -11.56%
1997-08-15 0 2.250 2.200 2.250 2.250 2.350 1,651,000 3,773,450 2.2856 0.618 0.604 0.618 0.618 0.645 6,013,083 0.6275 -3.23%
1997-08-14 0 2.325 2.300 2.350 2.300 2.400 2,548,000 5,903,700 2.3170 0.638 0.632 0.645 0.632 0.659 9,280,033 0.6362 -2.11%
1997-08-13 0 2.375 2.375 2.400 2.250 2.475 3,709,000 8,765,950 2.3634 0.652 0.652 0.659 0.618 0.680 13,508,494 0.6489 3.26%
1997-08-12 0 2.300 2.250 2.300 2.200 2.300 4,072,000 9,184,600 2.2556 0.632 0.618 0.632 0.604 0.632 14,830,571 0.6193 1.10%
1997-08-11 0 2.275 2.250 2.300 2.200 2.275 3,338,000 7,474,650 2.2393 0.625 0.618 0.632 0.604 0.625 12,157,280 0.6148 -2.15%
1997-08-08 0 2.325 2.300 2.325 2.200 2.350 8,706,000 19,832,450 2.2780 0.638 0.632 0.638 0.604 0.645 31,707,994 0.6255 4.49%
1997-08-07 0 2.225 2.200 2.225 2.050 2.375 5,106,000 11,439,350 2.2404 0.611 0.604 0.611 0.563 0.652 18,596,487 0.6151 8.54%
1997-08-06 0 2.050 2.025 2.050 2.000 2.050 5,107,000 10,423,900 2.0411 0.563 0.556 0.563 0.549 0.563 18,600,129 0.5604 0.00%
1997-08-05 0 2.050 2.050 2.100 2.000 2.100 3,073,000 6,303,870 2.0514 0.563 0.563 0.577 0.549 0.577 11,192,128 0.5632 1.23%
1997-08-04 0 2.025 2.025 2.050 1.980 2.050 5,320,000 10,691,770 2.0097 0.556 0.556 0.563 0.544 0.563 19,375,893 0.5518 2.27%
1997-08-01 0 1.980 1.970 1.990 1.930 2.000 3,260,000 6,419,960 1.9693 0.544 0.541 0.546 0.530 0.549 11,873,198 0.5407 1.02%
1997-07-31 0 1.960 1.950 1.960 1.930 2.050 3,248,000 6,406,680 1.9725 0.538 0.535 0.538 0.530 0.563 11,829,493 0.5416 -2.00%
1997-07-30 0 2.000 2.000 2.025 1.960 2.100 5,085,400 10,212,850 2.0083 0.549 0.549 0.556 0.538 0.577 18,521,460 0.5514 -2.44%
1997-07-29 0 2.050 2.050 2.075 1.900 2.175 14,494,000 29,552,520 2.0389 0.563 0.563 0.570 0.522 0.597 52,788,383 0.5598 10.22%
1997-07-28 0 1.860 1.850 1.860 1.700 1.860 8,283,000 14,769,090 1.7831 0.511 0.508 0.511 0.467 0.511 30,167,392 0.4896 10.71%
1997-07-25 0 1.680 1.670 1.680 1.600 1.680 4,198,400 6,893,660 1.6420 0.461 0.459 0.461 0.439 0.461 15,290,930 0.4508 5.00%
1997-07-24 0 1.600 1.600 1.630 1.590 1.660 2,914,000 4,736,860 1.6256 0.439 0.439 0.448 0.437 0.456 10,613,036 0.4463 -1.84%
1997-07-23 0 1.630 1.630 1.640 1.520 1.670 4,528,000 7,307,540 1.6139 0.448 0.448 0.450 0.417 0.459 16,491,362 0.4431 6.54%
1997-07-22 0 1.530 1.510 1.560 1.530 1.700 3,326,000 5,462,920 1.6425 0.420 0.415 0.428 0.420 0.467 12,113,575 0.4510 -4.38%
1997-07-21 0 1.600 1.570 1.610 1.500 1.670 10,099,000 16,120,630 1.5963 0.439 0.431 0.442 0.412 0.459 36,781,418 0.4383 7.38%
1997-07-18 0 1.490 1.480 1.500 1.480 1.550 1,586,000 2,367,620 1.4928 0.409 0.406 0.412 0.406 0.426 5,776,347 0.4099 -1.32%
1997-07-17 0 1.510 1.500 1.520 1.450 1.550 4,624,000 6,988,140 1.5113 0.415 0.412 0.417 0.398 0.426 16,841,002 0.4149 -2.58%
1997-07-16 0 1.550 1.540 1.560 1.440 1.570 7,446,000 11,203,200 1.5046 0.426 0.423 0.428 0.395 0.431 27,118,966 0.4131 9.93%
1997-07-15 0 1.410 1.410 1.440 1.400 1.450 3,874,000 5,537,160 1.4293 0.387 0.387 0.395 0.384 0.398 14,109,438 0.3924 2.17%
1997-07-14 0 1.380 1.370 1.390 1.320 1.410 2,194,000 2,994,220 1.3647 0.379 0.376 0.382 0.362 0.387 7,990,735 0.3747 4.55%
1997-07-11 0 1.320 1.310 1.330 1.310 1.340 1,361,000 1,806,240 1.3271 0.362 0.360 0.365 0.360 0.368 4,956,878 0.3644 -1.49%
1997-07-10 0 1.340 1.330 1.340 1.330 1.350 1,342,000 1,835,180 1.3675 0.368 0.365 0.368 0.365 0.371 4,887,678 0.3755 -1.47%
1997-07-09 0 1.410 1.400 1.410 1.380 1.410 1,550,000 2,169,560 1.3997 0.373 0.371 0.373 0.365 0.373 5,852,777 0.3707 2.17%
1997-07-08 0 1.380 1.380 1.390 1.340 1.390 780,000 1,072,400 1.3749 0.365 0.365 0.368 0.355 0.368 2,945,269 0.3641 2.22%
1997-07-07 0 1.350 1.350 1.380 1.350 1.350 244,800 330,756 1.3511 0.358 0.358 0.365 0.358 0.358 924,361 0.3578 -0.74%
1997-07-04 0 1.360 1.350 1.360 1.360 1.370 572,000 780,380 1.3643 0.360 0.358 0.360 0.360 0.363 2,159,864 0.3613 0.00%
1997-07-03 0 1.360 1.350 1.360 1.360 1.380 787,000 1,077,800 1.3695 0.360 0.358 0.360 0.360 0.365 2,971,700 0.3627 -1.45%
1997-06-27 0 1.380 1.370 1.380 1.380 1.410 538,000 748,140 1.3906 0.365 0.363 0.365 0.365 0.373 2,031,480 0.3683 0.73%
1997-06-26 0 1.370 1.370 1.390 1.360 1.400 358,000 494,860 1.3823 0.363 0.363 0.368 0.360 0.371 1,351,803 0.3661 0.74%
1997-06-25 0 1.360 1.360 1.390 1.360 1.370 658,000 899,300 1.3667 0.360 0.360 0.368 0.360 0.363 2,484,598 0.3619 -0.73%
1997-06-24 0 1.370 1.360 1.370 1.360 1.370 402,000 550,120 1.3685 0.363 0.360 0.363 0.360 0.363 1,517,946 0.3624 0.00%
1997-06-23 0 1.370 1.360 1.370 1.360 1.400 442,000 608,980 1.3778 0.363 0.360 0.363 0.360 0.371 1,668,986 0.3649 -1.44%
1997-06-20 0 1.390 1.370 1.390 1.380 1.390 674,000 932,360 1.3833 0.368 0.363 0.368 0.365 0.368 2,545,014 0.3663 0.00%
1997-06-19 0 1.390 1.370 1.390 1.380 1.400 998,000 1,387,160 1.3899 0.368 0.363 0.368 0.365 0.371 3,768,433 0.3681 1.46%
1997-06-18 0 1.370 1.370 1.390 1.370 1.390 1,490,000 2,060,680 1.3830 0.363 0.363 0.368 0.363 0.368 5,626,218 0.3663 -1.44%
1997-06-17 0 1.390 1.380 1.400 1.370 1.390 492,000 681,040 1.3842 0.368 0.365 0.371 0.363 0.368 1,857,785 0.3666 1.46%
1997-06-16 0 1.370 1.370 1.380 1.370 1.410 1,295,000 1,797,490 1.3880 0.363 0.363 0.365 0.363 0.373 4,889,901 0.3676 -2.84%
1997-06-13 0 1.410 1.390 1.410 1.390 1.410 1,279,000 1,790,640 1.4000 0.373 0.368 0.373 0.368 0.373 4,829,485 0.3708 1.44%
1997-06-12 0 1.390 1.390 1.400 1.380 1.410 2,164,000 3,008,820 1.3904 0.368 0.368 0.371 0.365 0.373 8,171,232 0.3682 -1.42%
1997-06-11 0 1.410 1.390 1.410 1.390 1.410 1,600,000 2,237,060 1.3982 0.373 0.368 0.373 0.368 0.373 6,041,577 0.3703 0.71%
1997-06-10 0 1.400 1.400 1.410 1.390 1.410 1,000,000 1,401,000 1.4010 0.371 0.371 0.373 0.368 0.373 3,775,985 0.3710 0.72%
1997-06-06 0 1.390 1.390 1.400 1.380 1.420 1,338,000 1,872,900 1.3998 0.368 0.368 0.371 0.365 0.376 5,052,268 0.3707 -0.71%
1997-06-05 0 1.400 1.400 1.430 1.380 1.420 1,196,000 1,676,080 1.4014 0.371 0.371 0.379 0.365 0.376 4,516,079 0.3711 -0.71%
1997-06-04 0 1.410 1.410 1.420 1.400 1.420 268,000 376,300 1.4041 0.373 0.373 0.376 0.371 0.376 1,011,964 0.3719 -2.08%
1997-06-03 0 1.440 1.400 1.440 1.420 1.440 1,555,000 2,226,720 1.4320 0.381 0.371 0.381 0.376 0.381 5,871,657 0.3792 1.41%
1997-06-02 0 1.420 1.400 1.430 1.380 1.420 1,416,000 1,996,700 1.4101 0.376 0.371 0.379 0.365 0.376 5,346,795 0.3734 0.71%
1997-05-30 0 1.410 1.410 1.430 1.400 1.450 785,000 1,112,810 1.4176 0.373 0.373 0.379 0.371 0.384 2,964,149 0.3754 -2.08%
1997-05-29 0 1.440 1.440 1.460 1.430 1.460 1,764,000 2,542,640 1.4414 0.381 0.381 0.387 0.379 0.387 6,660,838 0.3817 -1.37%
1997-05-28 0 1.460 1.450 1.460 1.450 1.470 1,340,000 1,951,220 1.4561 0.387 0.384 0.387 0.384 0.389 5,059,820 0.3856 0.69%
1997-05-27 0 1.450 1.440 1.450 1.410 1.450 1,804,000 2,595,280 1.4386 0.384 0.381 0.384 0.373 0.384 6,811,878 0.3810 1.40%
1997-05-26 0 1.430 1.420 1.430 1.420 1.460 2,289,000 3,282,020 1.4338 0.379 0.376 0.379 0.376 0.387 8,643,231 0.3797 1.42%
1997-05-23 0 1.410 1.400 1.410 1.400 1.420 1,758,000 2,476,850 1.4089 0.373 0.371 0.373 0.371 0.376 6,638,182 0.3731 2.92%
1997-05-22 0 1.370 1.370 1.400 1.350 1.420 2,691,000 3,712,480 1.3796 0.363 0.363 0.371 0.358 0.376 10,161,177 0.3654 -1.44%
1997-05-21 0 1.390 1.390 1.400 1.380 1.440 2,293,000 3,236,920 1.4117 0.368 0.368 0.371 0.365 0.381 8,658,334 0.3739 -0.71%
1997-05-20 0 1.400 1.400 1.420 1.400 1.440 1,432,000 2,021,560 1.4117 0.371 0.371 0.376 0.371 0.381 5,407,211 0.3739 -2.10%
1997-05-19 0 1.430 1.430 1.450 1.430 1.480 2,248,000 3,263,020 1.4515 0.379 0.379 0.384 0.379 0.392 8,488,415 0.3844 -1.38%
1997-05-16 0 1.450 1.440 1.450 1.430 1.470 6,670,000 9,704,660 1.4550 0.384 0.381 0.384 0.379 0.389 25,185,822 0.3853 3.57%
1997-05-15 0 1.400 1.400 1.410 1.370 1.490 12,881,000 18,638,310 1.4470 0.371 0.371 0.373 0.363 0.395 48,638,468 0.3832 2.19%
1997-05-14 0 1.370 1.360 1.370 1.360 1.420 1,104,000 1,512,760 1.3703 0.363 0.360 0.363 0.360 0.376 4,168,688 0.3629 -2.14%
1997-05-13 0 1.400 1.380 1.400 1.350 1.400 2,402,000 3,306,740 1.3767 0.371 0.365 0.371 0.358 0.371 9,069,917 0.3646 0.72%
1997-05-12 0 1.390 1.380 1.410 1.370 1.460 4,528,100 6,414,115 1.4165 0.368 0.365 0.373 0.363 0.387 17,098,039 0.3751 -4.14%
1997-05-09 0 1.450 1.440 1.450 1.340 1.500 17,616,000 25,375,800 1.4405 0.384 0.381 0.384 0.355 0.397 66,517,758 0.3815 8.21%
1997-05-08 0 1.340 1.340 1.350 1.320 1.440 6,960,000 9,548,800 1.3720 0.355 0.355 0.358 0.350 0.381 26,280,858 0.3633 -4.29%
1997-05-07 0 1.400 1.400 1.410 1.350 1.440 10,210,000 14,172,920 1.3881 0.371 0.371 0.373 0.358 0.381 38,552,811 0.3676 6.06%
1997-05-06 0 1.320 1.310 1.340 1.320 1.400 4,478,000 6,087,820 1.3595 0.350 0.347 0.355 0.350 0.371 16,908,862 0.3600 -4.35%
1997-05-05 0 1.380 1.370 1.380 1.330 1.400 7,712,000 10,531,880 1.3656 0.365 0.363 0.365 0.352 0.371 29,120,399 0.3617 2.99%
1997-05-02 0 1.340 1.330 1.340 1.300 1.340 4,096,000 5,414,620 1.3219 0.355 0.352 0.355 0.344 0.355 15,466,436 0.3501 5.51%
1997-05-01 0 1.270 1.270 1.290 1.260 1.330 4,392,000 5,670,140 1.2910 0.336 0.336 0.342 0.334 0.352 16,584,128 0.3419 -3.05%
1997-04-30 0 1.310 1.300 1.310 1.310 1.390 10,957,373 14,717,786 1.3432 0.347 0.344 0.347 0.347 0.368 41,374,880 0.3557 1.55%
1997-04-29 0 1.290 1.280 1.300 1.200 1.290 7,037,000 8,732,780 1.2410 0.342 0.339 0.344 0.318 0.342 26,571,609 0.3287 10.26%
1997-04-28 0 1.170 1.170 1.180 1.170 1.230 1,056,000 1,260,900 1.1940 0.310 0.310 0.313 0.310 0.326 3,987,441 0.3162 3.54%
1997-04-25 0 1.130 1.130 1.160 1.130 1.180 1,180,000 1,372,200 1.1629 0.299 0.299 0.307 0.299 0.313 4,455,663 0.3080 -4.24%
1997-04-24 0 1.180 1.170 1.180 1.160 1.180 1,820,000 2,129,340 1.1700 0.313 0.310 0.313 0.307 0.313 6,872,293 0.3098 1.72%
1997-04-23 0 1.160 1.160 1.170 1.160 1.190 740,000 865,460 1.1695 0.307 0.307 0.310 0.307 0.315 2,794,229 0.3097 -0.85%
1997-04-22 0 1.170 1.160 1.170 1.170 1.190 650,000 765,800 1.1782 0.310 0.307 0.310 0.310 0.315 2,454,390 0.3120 -1.68%
1997-04-21 0 1.190 1.180 1.200 1.180 1.220 2,748,000 3,298,780 1.2004 0.315 0.313 0.318 0.313 0.323 10,376,408 0.3179 -0.83%
1997-04-18 0 1.200 1.200 1.210 1.200 1.230 6,647,000 8,042,590 1.2100 0.318 0.318 0.320 0.318 0.326 25,098,975 0.3204 0.00%
1997-04-17 0 1.200 1.190 1.200 1.180 1.200 4,322,000 5,148,200 1.1912 0.318 0.315 0.318 0.313 0.318 16,319,809 0.3155 4.35%
1997-04-16 0 1.150 1.150 1.170 1.150 1.170 430,000 498,200 1.1586 0.305 0.305 0.310 0.305 0.310 1,623,674 0.3068 0.88%
1997-04-15 0 1.140 1.140 1.150 1.140 1.140 220,000 250,800 1.1400 0.302 0.302 0.305 0.302 0.302 830,717 0.3019 -0.87%
1997-04-14 0 1.150 1.140 1.150 1.150 1.190 1,852,000 2,166,480 1.1698 0.305 0.302 0.305 0.305 0.315 6,993,125 0.3098 -0.86%
1997-04-11 0 1.160 1.150 1.170 1.150 1.200 1,440,000 1,693,880 1.1763 0.307 0.305 0.310 0.305 0.318 5,437,419 0.3115 0.00%
1997-04-10 0 1.160 1.160 1.180 1.150 1.180 2,062,000 2,404,060 1.1659 0.307 0.307 0.313 0.305 0.313 7,786,082 0.3088 0.87%
1997-04-09 0 1.150 1.140 1.150 1.140 1.220 2,612,000 3,051,260 1.1682 0.305 0.302 0.305 0.302 0.323 9,862,874 0.3094 -5.74%
1997-04-08 0 1.220 1.210 1.220 1.110 1.230 8,662,000 10,324,820 1.1920 0.323 0.320 0.323 0.294 0.326 32,707,585 0.3157 12.96%
1997-04-07 0 1.080 1.080 1.100 1.000 1.110 4,012,000 4,325,720 1.0782 0.286 0.286 0.291 0.265 0.294 15,149,253 0.2855 8.00%
1997-04-04 0 1.000 0.960 1.000 0.950 1.010 598,000 583,640 0.9760 0.265 0.254 0.265 0.252 0.267 2,258,039 0.2585 6.38%
1997-04-03 0 0.940 0.940 0.950 0.940 0.960 140,000 133,300 0.9521 0.249 0.249 0.252 0.249 0.254 528,638 0.2522 -1.05%
1997-04-02 0 0.950 0.950 0.970 0.950 0.960 176,000 168,760 0.9589 0.252 0.252 0.257 0.252 0.254 664,573 0.2539 -2.06%
1997-04-01 0 0.970 0.930 0.970 0.930 0.980 1,024,000 973,640 0.9508 0.257 0.246 0.257 0.246 0.260 3,866,609 0.2518 -1.02%
1997-03-27 0 0.980 0.960 0.980 0.960 0.980 702,000 675,200 0.9618 0.260 0.254 0.260 0.254 0.260 2,650,742 0.2547 2.08%
1997-03-26 0 0.960 0.960 0.990 0.960 0.960 70,000 67,200 0.9600 0.254 0.254 0.262 0.254 0.254 264,319 0.2542 0.00%
1997-03-25 0 0.960 0.960 0.970 0.960 0.980 916,000 884,660 0.9658 0.254 0.254 0.257 0.254 0.260 3,458,803 0.2558 0.00%
1997-03-24 0 0.960 0.960 - 0.960 0.980 382,000 370,280 0.9693 0.254 0.254 - 0.254 0.260 1,442,426 0.2567 0.00%
1997-03-21 0 0.960 0.950 0.960 0.960 0.970 462,000 445,920 0.9652 0.254 0.252 0.254 0.254 0.257 1,744,505 0.2556 -1.03%
1997-03-20 0 0.970 0.960 0.970 0.970 1.000 710,000 702,100 0.9889 0.257 0.254 0.257 0.257 0.265 2,680,950 0.2619 0.00%
1997-03-19 0 0.970 0.970 1.000 0.970 0.990 1,170,000 1,137,400 0.9721 0.257 0.257 0.265 0.257 0.262 4,417,903 0.2575 -1.02%
1997-03-18 0 0.980 0.980 1.000 0.970 0.970 30,000 29,100 0.9700 0.260 0.260 0.265 0.257 0.257 113,280 0.2569 -2.00%
1997-03-17 0 1.000 0.970 1.000 0.980 1.010 822,000 822,060 1.0001 0.265 0.257 0.265 0.260 0.267 3,103,860 0.2649 0.00%
1997-03-14 0 1.000 0.990 1.000 1.000 1.000 182,000 182,000 1.0000 0.265 0.262 0.265 0.265 0.265 687,229 0.2648 -1.96%
1997-03-13 0 1.020 0.970 1.030 0.970 1.030 1,070,000 1,072,400 1.0022 0.270 0.257 0.273 0.257 0.273 4,040,304 0.2654 -0.97%
1997-03-12 0 1.030 1.020 1.030 1.030 1.040 1,080,000 1,116,400 1.0337 0.273 0.270 0.273 0.273 0.275 4,078,064 0.2738 -1.90%
1997-03-11 0 1.050 1.040 1.050 1.040 1.060 743,000 783,660 1.0547 0.278 0.275 0.278 0.275 0.281 2,805,557 0.2793 0.96%
1997-03-10 0 1.040 1.040 1.060 1.040 1.050 1,066,000 1,109,640 1.0409 0.275 0.275 0.281 0.275 0.278 4,025,200 0.2757 0.00%
1997-03-07 0 1.040 1.040 1.050 1.040 1.080 318,000 335,120 1.0538 0.275 0.275 0.278 0.275 0.286 1,200,763 0.2791 -0.95%
1997-03-06 0 1.050 1.030 1.050 1.050 1.080 1,674,000 1,780,140 1.0634 0.278 0.273 0.278 0.278 0.286 6,321,000 0.2816 0.96%
1997-03-05 0 1.040 1.030 1.040 1.040 1.060 914,000 962,900 1.0535 0.275 0.273 0.275 0.275 0.281 3,451,251 0.2790 -0.95%
1997-03-04 0 1.050 1.050 1.060 1.050 1.060 476,000 504,400 1.0597 0.278 0.278 0.281 0.278 0.281 1,797,369 0.2806 0.96%
1997-03-03 0 1.040 1.040 1.050 1.040 1.060 558,000 585,280 1.0489 0.275 0.275 0.278 0.275 0.281 2,107,000 0.2778 -1.89%
1997-02-28 0 1.060 1.040 1.070 1.040 1.060 350,000 368,500 1.0529 0.281 0.275 0.283 0.275 0.281 1,321,595 0.2788 1.92%
1997-02-27 0 1.040 1.030 1.040 1.030 1.050 708,000 733,540 1.0361 0.275 0.273 0.275 0.273 0.278 2,673,398 0.2744 -0.95%
1997-02-26 0 1.050 1.040 1.080 1.050 1.060 1,090,000 1,149,300 1.0544 0.278 0.275 0.286 0.278 0.281 4,115,824 0.2792 -0.94%
1997-02-25 0 1.060 1.060 1.070 1.040 1.060 1,210,000 1,274,800 1.0536 0.281 0.281 0.283 0.275 0.281 4,568,942 0.2790 1.92%
1997-02-24 0 1.040 1.040 1.050 1.040 1.070 1,164,000 1,226,940 1.0541 0.275 0.275 0.278 0.275 0.283 4,395,247 0.2792 -2.80%
1997-02-21 0 1.070 1.060 1.080 1.070 1.080 1,100,000 1,178,060 1.0710 0.283 0.281 0.286 0.283 0.286 4,153,584 0.2836 0.00%
1997-02-20 0 1.070 1.060 1.080 1.060 1.080 580,000 618,700 1.0667 0.283 0.281 0.286 0.281 0.286 2,190,072 0.2825 0.94%
1997-02-19 0 1.060 1.040 1.060 1.040 1.060 238,000 251,020 1.0547 0.281 0.275 0.281 0.275 0.281 898,685 0.2793 -0.93%
1997-02-18 0 1.070 1.040 1.070 1.060 1.080 490,000 522,500 1.0663 0.283 0.275 0.283 0.281 0.286 1,850,233 0.2824 -0.93%
1997-02-17 0 1.080 1.060 1.110 1.080 1.110 440,000 484,400 1.1009 0.286 0.281 0.294 0.286 0.294 1,661,434 0.2916 -3.57%
1997-02-14 0 1.120 1.100 1.120 1.100 1.120 166,000 184,580 1.1119 0.297 0.291 0.297 0.291 0.297 626,814 0.2945 0.00%
1997-02-13 0 1.120 1.120 1.130 1.120 1.120 360,000 403,200 1.1200 0.297 0.297 0.299 0.297 0.297 1,359,355 0.2966 0.00%
1997-02-12 0 1.120 1.100 1.120 1.120 1.130 122,000 137,040 1.1233 0.297 0.291 0.297 0.297 0.299 460,670 0.2975 0.90%
1997-02-11 0 1.110 1.100 1.120 1.110 1.110 550,000 610,500 1.1100 0.294 0.291 0.297 0.294 0.294 2,076,792 0.2940 -0.89%
1997-02-10 0 1.120 1.120 1.150 1.110 1.120 370,000 413,100 1.1165 0.297 0.297 0.305 0.294 0.297 1,397,115 0.2957 0.00%
1997-02-05 0 1.120 1.120 1.130 1.120 1.130 600,000 674,000 1.1233 0.297 0.297 0.299 0.297 0.299 2,265,591 0.2975 -1.75%
1997-02-04 0 1.140 1.120 1.140 1.140 1.150 310,000 351,800 1.1348 0.302 0.297 0.302 0.302 0.305 1,170,555 0.3005 0.88%
1997-02-03 0 1.130 1.120 1.140 1.110 1.140 580,000 649,400 1.1197 0.299 0.297 0.302 0.294 0.302 2,190,072 0.2965 0.89%
1997-01-31 0 1.120 1.120 1.130 1.120 1.120 1,048,400 1,174,184 1.1200 0.297 0.297 0.299 0.297 0.297 3,958,743 0.2966 0.90%
1997-01-30 0 1.110 1.110 1.120 1.090 1.110 757,000 827,230 1.0928 0.294 0.294 0.297 0.289 0.294 2,858,421 0.2894 2.78%
1997-01-29 0 1.080 1.070 1.090 1.080 1.120 1,620,000 1,786,300 1.1027 0.286 0.283 0.289 0.286 0.297 6,117,096 0.2920 -3.57%
1997-01-28 0 1.120 1.120 1.130 1.120 1.120 386,000 432,720 1.1210 0.297 0.297 0.299 0.297 0.297 1,457,530 0.2969 1.82%
1997-01-27 0 1.100 1.080 1.120 1.100 1.130 1,010,000 1,126,580 1.1154 0.291 0.286 0.297 0.291 0.299 3,813,745 0.2954 -3.51%
1997-01-24 0 1.140 1.130 1.140 1.130 1.150 1,640,000 1,866,700 1.1382 0.302 0.299 0.302 0.299 0.305 6,192,616 0.3014 -1.72%
1997-01-23 0 1.160 1.150 1.160 1.150 1.170 2,000,000 2,321,900 1.1610 0.307 0.305 0.307 0.305 0.310 7,551,971 0.3075 1.75%
1997-01-22 0 1.140 1.130 1.150 1.130 1.140 180,000 204,500 1.1361 0.302 0.299 0.305 0.299 0.302 679,677 0.3009 0.88%
1997-01-21 0 1.130 1.130 1.140 1.130 1.140 640,000 727,700 1.1370 0.299 0.299 0.302 0.299 0.302 2,416,631 0.3011 -0.88%
1997-01-20 0 1.140 1.140 1.150 1.140 1.160 980,000 1,126,500 1.1495 0.302 0.302 0.305 0.302 0.307 3,700,466 0.3044 0.00%
1997-01-17 0 1.140 1.130 1.140 1.120 1.140 450,000 508,700 1.1304 0.302 0.299 0.302 0.297 0.302 1,699,193 0.2994 1.79%
1997-01-16 0 1.120 1.120 1.130 1.120 1.130 1,120,000 1,258,700 1.1238 0.297 0.297 0.299 0.297 0.299 4,229,104 0.2976 1.82%
1997-01-15 0 1.100 1.060 1.110 1.100 1.120 460,000 512,800 1.1148 0.291 0.281 0.294 0.291 0.297 1,736,953 0.2952 0.00%
1997-01-14 0 1.100 1.100 1.110 1.100 1.120 472,000 523,420 1.1089 0.291 0.291 0.294 0.291 0.297 1,782,265 0.2937 0.92%
1997-01-13 0 1.090 1.090 1.120 1.090 1.100 140,000 153,600 1.0971 0.289 0.289 0.297 0.289 0.291 528,638 0.2906 -2.68%
1997-01-10 0 1.120 1.100 1.120 1.100 1.130 350,000 390,000 1.1143 0.297 0.291 0.297 0.291 0.299 1,321,595 0.2951 -0.88%
1997-01-09 0 1.130 1.120 1.130 1.120 1.130 86,000 96,420 1.1212 0.299 0.297 0.299 0.297 0.299 324,735 0.2969 0.00%
1997-01-08 0 1.130 1.130 1.140 1.130 1.150 590,000 668,300 1.1327 0.299 0.299 0.302 0.299 0.305 2,227,831 0.3000 -1.74%
1997-01-07 0 1.150 1.140 1.150 1.130 1.150 502,000 572,500 1.1404 0.305 0.302 0.305 0.299 0.305 1,895,545 0.3020 0.00%
1997-01-06 0 1.150 1.150 1.160 1.150 1.160 1,256,000 1,446,200 1.1514 0.305 0.305 0.307 0.305 0.307 4,742,638 0.3049 -0.86%
1997-01-03 0 1.160 1.160 1.170 1.160 1.180 1,000,000 1,166,300 1.1663 0.307 0.307 0.310 0.307 0.313 3,775,985 0.3089 0.87%
1997-01-02 0 1.150 1.150 1.160 1.140 1.160 1,158,000 1,339,880 1.1571 0.305 0.305 0.307 0.302 0.307 4,372,591 0.3064 0.00%
1996-12-31 0 1.150 1.150 1.160 1.150 1.150 540,000 621,000 1.1500 0.305 0.305 0.307 0.305 0.305 2,039,032 0.3046 -0.86%
1996-12-30 0 1.160 1.150 1.170 1.150 1.180 330,000 383,480 1.1621 0.307 0.305 0.310 0.305 0.313 1,246,075 0.3078 -1.69%
1996-12-27 0 1.180 1.180 1.190 1.160 1.180 540,000 634,200 1.1744 0.313 0.313 0.315 0.307 0.313 2,039,032 0.3110 1.72%
1996-12-24 0 1.160 1.140 1.180 1.160 1.180 406,000 472,540 1.1639 0.307 0.302 0.313 0.307 0.313 1,533,050 0.3082 -1.69%
1996-12-23 0 1.180 1.150 1.190 1.140 1.190 2,051,961 2,382,898 1.1613 0.313 0.305 0.315 0.302 0.315 7,748,175 0.3075 2.61%
1996-12-20 0 1.150 1.130 1.150 1.120 1.150 330,000 373,400 1.1315 0.305 0.299 0.305 0.297 0.305 1,246,075 0.2997 0.88%
1996-12-19 0 1.140 1.130 1.140 1.130 1.140 492,000 557,680 1.1335 0.302 0.299 0.302 0.299 0.302 1,857,785 0.3002 0.00%
1996-12-18 0 1.140 1.140 1.150 1.140 1.150 172,000 197,180 1.1464 0.302 0.302 0.305 0.302 0.305 649,469 0.3036 -0.87%
1996-12-17 0 1.150 1.150 1.160 1.140 1.160 572,000 656,800 1.1483 0.305 0.305 0.307 0.302 0.307 2,159,864 0.3041 0.00%
1996-12-16 0 1.150 1.150 1.160 1.150 1.150 190,000 218,500 1.1500 0.305 0.305 0.307 0.305 0.305 717,437 0.3046 0.00%
1996-12-13 0 1.150 1.150 1.160 1.140 1.150 660,000 758,150 1.1487 0.305 0.305 0.307 0.302 0.305 2,492,150 0.3042 -0.86%
1996-12-12 0 1.160 1.150 1.160 1.140 1.160 700,000 810,000 1.1571 0.307 0.305 0.307 0.302 0.307 2,643,190 0.3064 0.00%
1996-12-11 0 1.160 1.150 1.170 1.150 1.180 2,068,000 2,404,660 1.1628 0.307 0.305 0.310 0.305 0.313 7,808,738 0.3079 -0.85%
1996-12-10 0 1.170 1.170 1.180 1.160 1.180 2,370,000 2,775,500 1.1711 0.310 0.310 0.313 0.307 0.313 8,949,085 0.3101 3.54%
1996-12-09 0 1.130 1.130 1.170 1.130 1.140 50,000 56,700 1.1340 0.299 0.299 0.310 0.299 0.302 188,799 0.3003 -2.59%
1996-12-06 0 1.160 1.140 1.160 1.120 1.200 1,260,000 1,451,900 1.1523 0.307 0.302 0.307 0.297 0.318 4,757,742 0.3052 -2.52%
1996-12-05 0 1.190 1.190 1.200 1.170 1.200 220,000 260,000 1.1818 0.315 0.315 0.318 0.310 0.318 830,717 0.3130 -1.65%
1996-12-04 0 1.210 1.190 1.210 1.190 1.230 794,000 957,720 1.2062 0.320 0.315 0.320 0.315 0.326 2,998,132 0.3194 0.00%
1996-12-03 0 1.210 1.210 1.220 1.170 1.220 1,306,000 1,562,360 1.1963 0.320 0.320 0.323 0.310 0.323 4,931,437 0.3168 3.42%
1996-12-02 0 1.170 1.160 1.180 1.170 1.210 286,000 336,060 1.1750 0.310 0.307 0.313 0.310 0.320 1,079,932 0.3112 0.00%
1996-11-29 0 1.170 1.160 1.180 1.160 1.180 426,000 498,620 1.1705 0.310 0.307 0.313 0.307 0.313 1,608,570 0.3100 -0.85%
1996-11-28 0 1.180 1.180 1.190 1.180 1.200 984,000 1,172,760 1.1918 0.313 0.313 0.315 0.313 0.318 3,715,570 0.3156 -1.67%
1996-11-27 0 1.200 1.200 1.210 1.180 1.210 2,456,000 2,938,940 1.1966 0.318 0.318 0.320 0.313 0.320 9,273,820 0.3169 2.56%
1996-11-26 0 1.170 1.170 1.180 1.170 1.230 1,240,000 1,485,060 1.1976 0.310 0.310 0.313 0.310 0.326 4,682,222 0.3172 -2.50%
1996-11-25 0 1.200 1.190 1.200 1.160 1.210 2,818,000 3,378,900 1.1990 0.318 0.315 0.318 0.307 0.320 10,640,727 0.3175 2.56%
1996-11-22 0 1.170 1.160 1.170 1.160 1.220 2,740,000 3,224,480 1.1768 0.310 0.307 0.310 0.307 0.323 10,346,200 0.3117 -0.85%
1996-11-21 0 1.180 1.170 1.180 1.130 1.190 7,900,000 9,233,040 1.1687 0.313 0.310 0.313 0.299 0.315 29,830,284 0.3095 5.36%
1996-11-20 0 1.120 1.100 1.120 1.110 1.140 1,924,000 2,152,420 1.1187 0.297 0.291 0.297 0.294 0.302 7,264,996 0.2963 0.90%
1996-11-19 0 1.110 1.100 1.120 1.100 1.120 1,496,000 1,663,900 1.1122 0.294 0.291 0.297 0.291 0.297 5,648,874 0.2946 0.91%
1996-11-18 0 1.100 1.090 1.120 1.090 1.110 650,000 712,400 1.0960 0.291 0.289 0.297 0.289 0.294 2,454,390 0.2903 2.80%
1996-11-15 0 1.070 1.060 1.090 1.070 1.080 180,000 193,400 1.0744 0.283 0.281 0.289 0.283 0.286 679,677 0.2845 -1.83%
1996-11-14 0 1.090 1.080 1.100 1.080 1.110 312,000 341,060 1.0931 0.289 0.286 0.291 0.286 0.294 1,178,107 0.2895 0.93%
1996-11-13 0 1.080 1.070 1.080 1.080 1.090 140,000 151,800 1.0843 0.286 0.283 0.286 0.286 0.289 528,638 0.2872 -3.57%
1996-11-12 0 1.120 1.100 1.120 1.100 1.120 246,000 271,680 1.1044 0.297 0.291 0.297 0.291 0.297 928,892 0.2925 3.70%
1996-11-11 0 1.080 1.080 1.100 1.080 1.110 826,000 908,460 1.0998 0.286 0.286 0.291 0.286 0.294 3,118,964 0.2913 -0.92%
1996-11-08 0 1.090 1.090 1.100 1.070 1.120 704,000 774,920 1.1007 0.289 0.289 0.291 0.283 0.297 2,658,294 0.2915 -0.91%
1996-11-07 0 1.100 1.100 1.110 1.080 1.150 1,024,000 1,134,440 1.1079 0.291 0.291 0.294 0.286 0.305 3,866,609 0.2934 -3.51%
1996-11-06 0 1.140 1.110 1.140 1.110 1.150 730,000 822,600 1.1268 0.302 0.294 0.302 0.294 0.305 2,756,469 0.2984 0.00%
1996-11-05 0 1.140 - 1.150 1.140 1.180 5,306,000 6,162,500 1.1614 0.302 - 0.305 0.302 0.313 20,035,378 0.3076 0.00%
1996-11-04 0 1.140 1.120 1.140 1.130 1.170 1,808,000 2,090,000 1.1560 0.302 0.297 0.302 0.299 0.310 6,826,982 0.3061 1.79%
1996-11-01 0 1.120 1.140 1.150 1.080 1.140 1,240,000 1,367,900 1.1031 0.297 0.302 0.305 0.286 0.302 4,682,222 0.2921 2.75%
1996-10-31 0 1.090 1.090 1.120 1.070 1.140 1,258,000 1,376,840 1.0945 0.289 0.289 0.297 0.283 0.302 4,750,190 0.2898 1.87%
1996-10-30 0 1.070 1.030 1.070 1.050 1.070 1,228,000 1,298,680 1.0576 0.283 0.273 0.283 0.278 0.283 4,636,910 0.2801 1.90%
1996-10-29 0 1.050 1.050 1.060 1.050 1.070 466,000 491,300 1.0543 0.278 0.278 0.281 0.278 0.283 1,759,609 0.2792 -1.87%
1996-10-28 0 1.070 1.040 1.070 1.010 1.080 420,000 440,600 1.0490 0.283 0.275 0.283 0.267 0.286 1,585,914 0.2778 0.00%
1996-10-25 0 1.070 1.050 1.070 1.040 1.070 314,000 327,820 1.0440 0.283 0.278 0.283 0.275 0.283 1,185,659 0.2765 1.90%
1996-10-24 0 1.050 1.040 1.050 1.040 1.050 914,000 958,200 1.0484 0.278 0.275 0.278 0.275 0.278 3,451,251 0.2776 -1.87%
1996-10-23 0 1.070 1.050 1.070 1.060 1.080 1,052,000 1,126,380 1.0707 0.283 0.278 0.283 0.281 0.286 3,972,337 0.2836 0.94%
1996-10-22 0 1.060 1.050 1.070 1.050 1.090 806,000 863,040 1.0708 0.281 0.278 0.283 0.278 0.289 3,043,444 0.2836 0.00%
1996-10-18 0 1.060 1.050 1.060 1.010 1.090 1,982,000 2,071,980 1.0454 0.281 0.278 0.281 0.267 0.289 7,484,003 0.2769 4.95%
1996-10-17 0 1.010 1.000 1.020 1.000 1.030 880,000 894,400 1.0164 0.267 0.265 0.270 0.265 0.273 3,322,867 0.2692 0.00%
1996-10-16 0 1.010 1.010 1.020 1.000 1.030 8,616,000 8,633,460 1.0020 0.267 0.267 0.270 0.265 0.273 32,533,890 0.2654 -0.98%
1996-10-15 0 1.020 1.010 1.020 1.020 1.030 1,290,000 1,321,800 1.0247 0.270 0.267 0.270 0.270 0.273 4,871,021 0.2714 -0.97%
1996-10-14 0 1.030 1.020 1.030 1.020 1.030 732,000 750,760 1.0256 0.273 0.270 0.273 0.270 0.273 2,764,021 0.2716 0.98%
1996-10-11 0 1.020 1.010 1.030 1.020 1.040 340,000 349,200 1.0271 0.270 0.267 0.273 0.270 0.275 1,283,835 0.2720 2.00%
1996-10-10 0 1.000 1.000 1.010 1.000 1.010 2,982,000 2,992,200 1.0034 0.265 0.265 0.267 0.265 0.267 11,259,988 0.2657 1.52%
1996-10-09 0 1.020 1.010 1.020 1.000 1.020 4,270,000 4,293,100 1.0054 0.261 0.258 0.261 0.256 0.261 16,696,372 0.2571 0.99%
1996-10-08 0 1.010 1.000 1.010 0.990 1.010 3,768,000 3,769,220 1.0003 0.258 0.256 0.258 0.253 0.258 14,733,473 0.2558 0.00%
1996-10-07 0 1.010 1.000 1.010 1.010 1.030 3,874,000 3,914,760 1.0105 0.258 0.256 0.258 0.258 0.263 15,147,950 0.2584 0.00%
1996-10-04 0 1.010 1.000 1.010 0.990 1.020 6,676,000 6,678,420 1.0004 0.258 0.256 0.258 0.253 0.261 26,104,211 0.2558 0.00%
1996-10-03 0 1.010 1.010 1.030 1.010 1.050 3,216,000 3,261,560 1.0142 0.258 0.258 0.263 0.258 0.269 12,575,066 0.2594 1.00%
1996-10-02 0 1.000 1.000 1.010 0.990 1.020 6,086,000 6,130,300 1.0073 0.256 0.256 0.258 0.253 0.261 23,797,218 0.2576 -1.96%
1996-10-01 0 1.020 1.010 1.020 1.010 1.040 6,504,000 6,671,080 1.0257 0.261 0.258 0.261 0.258 0.266 25,431,664 0.2623 -0.97%
1996-09-30 0 1.030 1.020 1.050 1.020 1.080 2,586,000 2,691,180 1.0407 0.263 0.261 0.269 0.261 0.276 10,111,667 0.2661 -4.63%
1996-09-27 0 1.080 1.060 1.080 1.070 1.110 540,000 587,180 1.0874 0.276 0.271 0.276 0.274 0.284 2,111,485 0.2781 3.85%
1996-09-26 0 1.040 1.030 1.040 1.020 1.040 640,000 661,900 1.0342 0.266 0.263 0.266 0.261 0.266 2,502,501 0.2645 0.00%
1996-09-25 0 1.040 1.030 1.060 1.040 1.090 1,882,001 2,003,321 1.0645 0.266 0.263 0.271 0.266 0.279 7,358,920 0.2722 -3.70%
1996-09-24 0 1.080 1.080 1.090 1.080 1.130 1,970,000 2,165,400 1.0992 0.276 0.276 0.279 0.276 0.289 7,703,010 0.2811 0.00%
1996-09-23 0 1.080 1.080 1.120 1.080 1.120 280,000 308,300 1.1011 0.276 0.276 0.286 0.276 0.286 1,094,844 0.2816 -5.26%
1996-09-20 0 1.140 1.120 1.150 - - 0 0 - 0.292 0.286 0.294 - - 0 - 0.00%
1996-09-19 0 1.140 1.100 1.160 1.140 1.180 2,572,000 3,009,740 1.1702 0.292 0.281 0.297 0.292 0.302 10,056,925 0.2993 -2.56%
1996-09-18 0 1.170 1.160 1.190 1.170 1.180 3,400,000 3,985,210 1.1721 0.299 0.297 0.304 0.299 0.302 13,294,535 0.2998 0.00%
1996-09-17 0 1.170 1.170 1.190 1.160 1.180 850,000 997,000 1.1729 0.299 0.299 0.304 0.297 0.302 3,323,634 0.3000 0.86%
1996-09-16 0 1.160 1.160 1.170 1.160 1.180 64,000 74,520 1.1644 0.297 0.297 0.299 0.297 0.302 250,250 0.2978 -0.85%
1996-09-13 0 1.170 1.170 1.180 1.150 1.170 450,000 521,000 1.1578 0.299 0.299 0.302 0.294 0.299 1,759,571 0.2961 0.86%
1996-09-12 0 1.160 1.160 1.180 1.130 1.160 420,000 484,700 1.1540 0.297 0.297 0.302 0.289 0.297 1,642,266 0.2951 2.65%
1996-09-11 0 1.130 1.140 1.150 1.130 1.150 984,000 1,124,700 1.1430 0.289 0.292 0.294 0.289 0.294 3,847,595 0.2923 -2.59%
1996-09-10 0 1.160 1.150 1.170 1.150 1.200 480,000 561,680 1.1702 0.297 0.294 0.299 0.294 0.307 1,876,876 0.2993 -2.52%
1996-09-09 0 1.190 1.180 1.190 1.170 1.190 670,000 790,600 1.1800 0.304 0.302 0.304 0.299 0.304 2,619,805 0.3018 1.71%
1996-09-06 0 1.170 1.160 1.190 1.170 1.180 570,000 670,300 1.1760 0.299 0.297 0.304 0.299 0.302 2,228,790 0.3007 -0.85%
1996-09-05 0 1.180 1.170 1.200 1.180 1.210 226,000 270,200 1.1956 0.302 0.299 0.307 0.302 0.309 883,696 0.3058 0.85%
1996-09-04 0 1.170 1.170 1.180 1.170 1.240 1,420,000 1,713,000 1.2063 0.299 0.299 0.302 0.299 0.317 5,552,424 0.3085 1.74%
1996-09-03 0 1.150 1.150 1.190 1.150 1.230 2,278,000 2,741,420 1.2034 0.294 0.294 0.304 0.294 0.315 8,907,339 0.3078 -5.74%
1996-09-02 0 1.220 1.220 1.230 1.200 1.300 1,892,000 2,305,700 1.2187 0.312 0.312 0.315 0.307 0.332 7,398,018 0.3117 4.27%
1996-08-30 0 1.170 1.170 1.180 1.150 1.190 1,762,800 2,064,900 1.1714 0.299 0.299 0.302 0.294 0.304 6,892,826 0.2996 0.00%
1996-08-29 0 1.170 1.170 1.180 1.170 1.230 1,174,400 1,404,560 1.1960 0.299 0.299 0.302 0.299 0.315 4,592,089 0.3059 -4.88%
1996-08-28 0 1.230 1.230 1.250 1.230 1.280 5,378,000 6,758,020 1.2566 0.315 0.315 0.320 0.315 0.327 21,028,827 0.3214 -0.81%
1996-08-27 0 1.240 1.220 1.240 1.150 1.260 5,660,000 6,914,940 1.2217 0.317 0.312 0.317 0.294 0.322 22,131,491 0.3124 6.90%
1996-08-23 0 1.160 1.160 1.170 1.130 1.170 630,000 720,440 1.1436 0.297 0.297 0.299 0.289 0.299 2,463,399 0.2925 2.65%
1996-08-22 0 1.130 1.120 1.130 1.120 1.130 90,000 101,100 1.1233 0.289 0.286 0.289 0.286 0.289 351,914 0.2873 1.80%
1996-08-21 0 1.110 1.110 1.120 1.110 1.120 420,000 467,440 1.1130 0.284 0.284 0.286 0.284 0.286 1,642,266 0.2846 0.00%
1996-08-20 0 1.110 1.090 1.110 1.110 1.130 117,900 131,537 1.1157 0.284 0.279 0.284 0.284 0.289 461,008 0.2853 -1.77%
1996-08-19 0 1.130 1.100 1.140 1.130 1.130 150,000 169,500 1.1300 0.289 0.281 0.292 0.289 0.289 586,524 0.2890 0.89%
1996-08-16 0 1.120 1.080 1.120 1.100 1.120 230,000 254,300 1.1057 0.286 0.276 0.286 0.281 0.286 899,336 0.2828 0.00%
1996-08-15 0 1.120 1.100 1.120 1.120 1.120 230,000 257,600 1.1200 0.286 0.281 0.286 0.286 0.286 899,336 0.2864 -0.88%
1996-08-14 0 1.130 1.120 1.140 1.130 1.130 200,000 226,000 1.1300 0.289 0.286 0.292 0.289 0.289 782,031 0.2890 -0.88%
1996-08-13 0 1.140 1.130 1.140 1.140 1.140 280,000 319,200 1.1400 0.292 0.289 0.292 0.292 0.292 1,094,844 0.2915 -0.87%
1996-08-12 0 1.150 1.140 1.150 1.140 1.150 82,000 93,900 1.1451 0.294 0.292 0.294 0.292 0.294 320,633 0.2929 -0.86%
1996-08-09 0 1.160 1.160 1.170 1.160 1.200 178,000 209,280 1.1757 0.297 0.297 0.299 0.297 0.307 696,008 0.3007 0.00%
1996-08-08 0 1.160 1.150 1.160 1.150 1.160 204,000 235,240 1.1531 0.297 0.294 0.297 0.294 0.297 797,672 0.2949 1.75%
1996-08-07 0 1.140 1.140 1.150 1.140 1.140 790,000 900,600 1.1400 0.292 0.292 0.294 0.292 0.292 3,089,024 0.2915 0.00%
1996-08-06 0 1.140 1.130 1.140 1.140 1.140 250,000 285,000 1.1400 0.292 0.289 0.292 0.292 0.292 977,539 0.2915 0.00%
1996-08-05 0 1.140 1.140 1.150 1.140 1.140 606,000 690,840 1.1400 0.292 0.292 0.294 0.292 0.292 2,369,555 0.2915 0.00%
1996-08-02 0 1.140 1.140 1.150 1.140 1.140 360,000 410,400 1.1400 0.292 0.292 0.294 0.292 0.292 1,407,657 0.2915 1.79%
1996-08-01 0 1.120 1.110 1.120 1.100 1.130 1,498,000 1,678,380 1.1204 0.286 0.284 0.286 0.281 0.289 5,857,416 0.2865 0.90%
1996-07-31 0 1.110 1.100 1.110 1.100 1.130 1,523,000 1,692,750 1.1115 0.284 0.281 0.284 0.281 0.289 5,955,170 0.2842 0.00%
1996-07-30 0 1.110 1.100 1.110 1.110 1.120 470,000 522,540 1.1118 0.284 0.281 0.284 0.284 0.286 1,837,774 0.2843 0.00%
1996-07-29 0 1.110 1.100 1.170 1.100 1.140 1,700,000 1,901,200 1.1184 0.284 0.281 0.299 0.281 0.292 6,647,268 0.2860 -3.48%
1996-07-26 0 1.150 1.150 1.170 1.150 1.220 1,848,000 2,197,440 1.1891 0.294 0.294 0.299 0.294 0.312 7,225,971 0.3041 -6.50%
1996-07-25 0 1.230 1.240 1.270 1.200 1.280 1,408,800 1,740,268 1.2353 0.315 0.317 0.325 0.307 0.327 5,508,630 0.3159 5.13%
1996-07-24 0 1.170 1.160 1.180 1.160 1.190 3,884,000 4,554,580 1.1727 0.299 0.297 0.302 0.297 0.304 15,187,051 0.2999 2.63%
1996-07-23 0 1.140 1.130 1.150 1.140 1.150 1,390,000 1,588,500 1.1428 0.292 0.289 0.294 0.292 0.294 5,435,119 0.2923 -0.87%
1996-07-22 0 1.150 1.140 1.170 1.140 1.160 580,000 666,400 1.1490 0.294 0.292 0.299 0.292 0.297 2,267,891 0.2938 -0.86%
1996-07-19 0 1.160 1.160 1.190 1.160 1.180 320,000 375,200 1.1725 0.297 0.297 0.304 0.297 0.302 1,251,250 0.2999 -1.69%
1996-07-18 0 1.180 1.170 1.190 1.180 1.180 150,000 177,000 1.1800 0.302 0.299 0.304 0.302 0.302 586,524 0.3018 1.11%
1996-07-17 0 1.200 1.180 1.200 1.170 1.200 860,000 1,023,940 1.1906 0.298 0.293 0.298 0.291 0.298 3,457,826 0.2961 1.69%
1996-07-16 0 1.180 1.170 1.190 1.160 1.190 1,180,000 1,398,920 1.1855 0.293 0.291 0.296 0.289 0.296 4,744,458 0.2949 -1.67%
1996-07-15 0 1.200 1.200 1.220 1.200 1.230 1,560,000 1,890,060 1.2116 0.298 0.298 0.303 0.298 0.306 6,272,335 0.3013 0.84%
1996-07-12 0 1.190 1.190 1.200 1.160 1.190 1,411,200 1,659,380 1.1759 0.296 0.296 0.298 0.289 0.296 5,674,051 0.2925 0.85%
1996-07-11 0 1.180 1.170 1.180 1.180 1.190 250,000 295,300 1.1812 0.293 0.291 0.293 0.293 0.296 1,005,182 0.2938 0.00%
1996-07-10 0 1.180 1.170 1.180 1.160 1.180 2,322,000 2,736,660 1.1786 0.293 0.291 0.293 0.289 0.293 9,336,129 0.2931 2.61%
1996-07-09 0 1.150 1.150 1.160 1.100 1.160 876,600 1,000,376 1.1412 0.286 0.286 0.289 0.274 0.289 3,524,570 0.2838 0.88%
1996-07-08 0 1.140 1.130 1.140 1.130 1.150 730,000 835,140 1.1440 0.284 0.281 0.284 0.281 0.286 2,935,131 0.2845 -1.72%
1996-07-05 0 1.160 1.160 1.170 1.160 1.180 2,126,000 2,500,280 1.1760 0.289 0.289 0.291 0.289 0.293 8,548,067 0.2925 -1.69%
1996-07-04 0 1.180 1.170 1.180 1.130 1.180 1,476,000 1,714,060 1.1613 0.293 0.291 0.293 0.281 0.293 5,934,594 0.2888 5.36%
1996-07-03 0 1.120 1.120 1.130 1.110 1.120 1,536,000 1,718,220 1.1186 0.279 0.279 0.281 0.276 0.279 6,175,837 0.2782 0.00%
1996-07-02 0 1.120 1.110 1.120 1.110 1.170 2,846,000 3,211,880 1.1286 0.279 0.276 0.279 0.276 0.291 11,442,990 0.2807 1.82%
1996-07-01 0 1.100 1.100 1.120 1.070 1.130 3,538,000 3,911,320 1.1055 0.274 0.274 0.279 0.266 0.281 14,225,334 0.2750 2.80%
1996-06-28 0 1.070 1.050 1.070 1.040 1.090 1,736,000 1,833,600 1.0562 0.266 0.261 0.266 0.259 0.271 6,979,983 0.2627 3.88%
1996-06-27 0 1.030 1.020 1.040 1.020 1.040 1,582,000 1,624,620 1.0269 0.256 0.254 0.259 0.254 0.259 6,360,791 0.2554 0.98%
1996-06-26 0 1.020 1.000 1.020 1.000 1.020 1,590,000 1,593,900 1.0025 0.254 0.249 0.254 0.249 0.254 6,392,957 0.2493 0.00%
1996-06-25 0 1.020 1.010 1.020 1.020 1.020 1,134,000 1,156,680 1.0200 0.254 0.251 0.254 0.254 0.254 4,559,505 0.2537 0.00%
1996-06-24 0 1.020 1.010 1.020 1.000 1.040 886,000 904,920 1.0214 0.254 0.251 0.254 0.249 0.259 3,562,365 0.2540 3.03%
1996-06-21 0 0.990 0.990 1.000 0.990 0.990 830,000 821,700 0.9900 0.246 0.246 0.249 0.246 0.246 3,337,204 0.2462 0.00%
1996-06-19 0 0.990 0.980 0.990 0.980 0.990 524,000 515,720 0.9842 0.246 0.244 0.246 0.244 0.246 2,106,861 0.2448 0.00%
1996-06-18 0 0.990 0.980 0.990 0.980 0.990 104,000 102,540 0.9860 0.246 0.244 0.246 0.244 0.246 418,156 0.2452 0.00%
1996-06-14 0 0.990 0.980 0.990 0.980 0.990 886,000 872,200 0.9844 0.246 0.244 0.246 0.244 0.246 3,562,365 0.2448 1.02%
1996-06-13 0 0.980 0.970 0.990 0.970 0.980 1,438,000 1,396,360 0.9710 0.244 0.241 0.246 0.241 0.244 5,781,806 0.2415 -1.01%
1996-06-12 0 0.990 0.970 0.990 0.960 0.990 3,544,000 3,435,820 0.9695 0.246 0.241 0.246 0.239 0.246 14,249,458 0.2411 3.13%
1996-06-11 0 0.960 0.940 0.960 0.940 0.960 282,000 266,627 0.9455 0.239 0.234 0.239 0.234 0.239 1,133,845 0.2352 2.13%
1996-06-10 0 0.940 0.940 0.950 0.940 0.950 350,000 329,700 0.9420 0.234 0.234 0.236 0.234 0.236 1,407,255 0.2343 -2.08%
1996-06-07 0 0.960 0.940 0.970 0.940 0.960 158,000 149,120 0.9438 0.239 0.234 0.241 0.234 0.239 635,275 0.2347 2.13%
1996-06-06 0 0.940 0.940 0.960 - - 0 0 - 0.234 0.234 0.239 - - 0 - 0.00%
1996-06-05 0 0.940 0.940 0.960 0.940 0.940 138,000 129,720 0.9400 0.234 0.234 0.239 0.234 0.234 554,860 0.2338 0.00%
1996-06-04 0 0.940 0.940 0.960 0.940 0.950 198,000 186,300 0.9409 0.234 0.234 0.239 0.234 0.236 796,104 0.2340 -1.05%
1996-06-03 0 0.950 0.930 0.950 0.950 0.960 12,000 11,460 0.9550 0.236 0.231 0.236 0.236 0.239 48,249 0.2375 -1.04%
1996-05-31 0 0.960 0.950 0.970 0.960 1.000 90,000 87,400 0.9711 0.239 0.236 0.241 0.239 0.249 361,865 0.2415 -2.04%
1996-05-30 0 0.980 0.970 0.980 0.960 0.980 324,000 316,500 0.9769 0.244 0.241 0.244 0.239 0.244 1,302,716 0.2430 0.00%
1996-05-29 0 0.980 0.970 0.980 0.950 0.980 1,050,000 1,009,640 0.9616 0.244 0.241 0.244 0.236 0.244 4,221,764 0.2392 4.26%
1996-05-28 0 0.940 0.930 0.940 0.930 0.940 40,000 37,300 0.9325 0.234 0.231 0.234 0.231 0.234 160,829 0.2319 1.08%
1996-05-27 0 0.930 0.920 0.940 0.920 0.930 634,000 583,780 0.9208 0.231 0.229 0.234 0.229 0.231 2,549,141 0.2290 1.09%
1996-05-24 0 0.920 0.910 0.920 0.910 0.920 760,000 698,100 0.9186 0.229 0.226 0.229 0.226 0.229 3,055,753 0.2285 1.10%
1996-05-23 0 0.910 0.900 0.910 0.910 0.910 400,000 364,000 0.9100 0.226 0.224 0.226 0.226 0.226 1,608,291 0.2263 -1.09%
1996-05-22 0 0.920 0.910 0.920 0.920 0.920 456,000 419,520 0.9200 0.229 0.226 0.229 0.229 0.229 1,833,452 0.2288 -1.08%
1996-05-21 0 0.930 0.920 0.930 0.930 0.940 110,000 102,700 0.9336 0.231 0.229 0.231 0.231 0.234 442,280 0.2322 3.33%
1996-05-20 0 0.900 0.900 0.930 0.900 0.940 740,000 680,400 0.9195 0.224 0.224 0.231 0.224 0.234 2,975,338 0.2287 -2.17%
1996-05-17 0 0.920 0.920 0.930 0.920 0.960 1,378,000 1,293,100 0.9384 0.229 0.229 0.231 0.229 0.239 5,540,562 0.2334 -6.12%
1996-05-16 0 0.980 0.980 0.990 0.980 1.000 446,000 440,360 0.9874 0.244 0.244 0.246 0.244 0.249 1,793,244 0.2456 0.00%
1996-05-15 0 0.980 0.970 0.980 0.970 1.000 474,000 463,840 0.9786 0.244 0.241 0.244 0.241 0.249 1,905,825 0.2434 -2.00%
1996-05-14 0 1.000 1.000 1.020 1.000 1.000 534,000 534,000 1.0000 0.249 0.249 0.254 0.249 0.249 2,147,068 0.2487 0.00%
1996-05-13 0 1.000 0.990 1.000 1.000 1.040 1,334,000 1,360,860 1.0201 0.249 0.246 0.249 0.249 0.259 5,363,650 0.2537 2.04%
1996-05-10 0 0.980 0.980 0.990 0.980 0.990 358,000 351,340 0.9814 0.244 0.244 0.246 0.244 0.246 1,439,420 0.2441 -1.01%
1996-05-09 0 0.990 0.980 0.990 0.980 1.000 1,764,000 1,759,500 0.9974 0.246 0.244 0.246 0.244 0.249 7,092,563 0.2481 -1.00%
1996-05-08 0 1.000 0.990 1.000 0.990 1.010 1,456,000 1,456,500 1.0003 0.249 0.246 0.249 0.246 0.251 5,854,179 0.2488 0.00%
1996-05-07 0 1.000 0.990 1.000 0.980 1.050 3,140,000 3,170,420 1.0097 0.249 0.246 0.249 0.244 0.261 12,625,084 0.2511 4.17%
1996-05-06 0 0.960 0.960 0.970 0.960 0.970 224,000 216,940 0.9685 0.239 0.239 0.241 0.239 0.241 900,643 0.2409 -1.03%
1996-05-03 0 0.970 0.960 0.970 0.960 0.970 1,316,000 1,273,520 0.9677 0.241 0.239 0.241 0.239 0.241 5,291,277 0.2407 0.00%
1996-05-02 0 0.970 0.970 0.980 0.960 0.990 1,126,000 1,097,540 0.9747 0.241 0.241 0.244 0.239 0.246 4,527,339 0.2424 -3.00%
1996-05-01 0 1.000 0.990 1.000 0.990 1.000 1,190,000 1,186,200 0.9968 0.249 0.246 0.249 0.246 0.249 4,784,666 0.2479 1.01%
1996-04-30 0 0.990 0.990 1.010 0.990 1.030 4,464,000 4,500,560 1.0082 0.246 0.246 0.251 0.246 0.256 17,948,527 0.2507 -2.94%
1996-04-29 0 1.020 1.010 1.030 0.990 1.020 1,032,000 1,040,100 1.0078 0.254 0.251 0.256 0.246 0.254 4,149,391 0.2507 3.03%
1996-04-26 0 0.990 0.990 1.020 0.990 1.040 2,538,000 2,561,860 1.0094 0.246 0.246 0.254 0.246 0.259 10,204,606 0.2510 -4.81%
1996-04-25 0 1.040 1.040 1.050 0.950 1.050 3,352,000 3,427,540 1.0225 0.259 0.259 0.261 0.236 0.261 13,477,478 0.2543 9.47%
1996-04-24 0 0.950 0.940 0.960 0.920 0.950 346,000 323,780 0.9358 0.236 0.234 0.239 0.229 0.236 1,391,172 0.2327 4.40%
1996-04-23 0 0.910 0.900 0.910 0.910 0.920 290,000 264,100 0.9107 0.226 0.224 0.226 0.226 0.229 1,166,011 0.2265 1.11%
1996-04-22 0 0.900 0.900 0.910 0.900 0.900 230,000 207,000 0.9000 0.224 0.224 0.226 0.224 0.224 924,767 0.2238 0.00%
1996-04-19 0 0.900 0.900 0.910 0.900 0.900 700,000 630,000 0.9000 0.224 0.224 0.226 0.224 0.224 2,814,509 0.2238 0.00%
1996-04-18 0 0.900 0.900 0.910 0.900 0.900 140,000 126,000 0.9000 0.224 0.224 0.226 0.224 0.224 562,902 0.2238 0.00%
1996-04-17 0 0.900 0.900 0.910 0.900 0.910 718,000 649,400 0.9045 0.224 0.224 0.226 0.224 0.226 2,886,882 0.2249 -1.10%
1996-04-16 0 0.910 0.910 0.920 0.900 0.930 281,000 254,550 0.9059 0.226 0.226 0.229 0.224 0.231 1,129,824 0.2253 0.00%
1996-04-15 0 0.910 0.910 0.920 0.880 0.910 638,000 574,600 0.9006 0.226 0.226 0.229 0.219 0.226 2,565,224 0.2240 2.25%
1996-04-12 0 0.890 0.870 0.900 0.880 0.890 620,000 545,860 0.8804 0.221 0.216 0.224 0.219 0.221 2,492,851 0.2190 1.14%
1996-04-11 0 0.880 0.880 0.890 0.880 0.880 712,000 633,280 0.8894 0.219 0.219 0.221 0.219 0.219 2,862,758 0.2212 -1.12%
1996-04-10 0 0.890 0.890 0.900 0.890 0.900 648,000 576,820 0.8902 0.221 0.221 0.224 0.221 0.224 2,605,431 0.2214 -1.11%
1996-04-09 0 0.900 0.890 0.900 0.860 0.910 826,000 733,620 0.8882 0.224 0.221 0.224 0.214 0.226 3,321,121 0.2209 3.45%
1996-04-03 0 0.870 0.870 0.880 0.860 0.870 990,000 859,800 0.8685 0.216 0.216 0.219 0.214 0.216 3,980,520 0.2160 2.35%
1996-04-02 0 0.850 0.840 0.850 0.850 0.850 200,000 170,000 0.8500 0.211 0.209 0.211 0.211 0.211 804,145 0.2114 0.00%
1996-04-01 0 0.850 0.840 0.850 0.850 0.850 80,000 68,000 0.8500 0.211 0.209 0.211 0.211 0.211 321,658 0.2114 1.19%
1996-03-29 0 0.840 0.840 0.850 0.840 0.840 298,000 250,320 0.8400 0.209 0.209 0.211 0.209 0.209 1,198,177 0.2089 -1.18%
1996-03-28 0 0.850 0.840 0.850 0.850 0.850 258,000 219,300 0.8500 0.211 0.209 0.211 0.211 0.211 1,037,348 0.2114 -1.16%
1996-03-27 0 0.860 0.840 0.860 0.850 0.860 1,050,000 894,500 0.8519 0.214 0.209 0.214 0.211 0.214 4,221,764 0.2119 0.00%
1996-03-26 0 0.860 0.850 0.860 0.850 0.870 1,445,000 1,233,490 0.8536 0.214 0.211 0.214 0.211 0.216 5,809,951 0.2123 3.61%
1996-03-25 0 0.830 0.830 0.840 0.830 0.850 840,000 709,700 0.8449 0.206 0.206 0.209 0.206 0.211 3,377,411 0.2101 -1.19%
1996-03-22 0 0.840 0.840 0.850 0.830 0.850 750,000 630,300 0.8404 0.209 0.209 0.211 0.206 0.211 3,015,546 0.2090 0.00%
1996-03-21 0 0.840 0.840 0.850 0.830 0.840 116,000 97,240 0.8383 0.209 0.209 0.211 0.206 0.209 466,404 0.2085 -1.18%
1996-03-20 0 0.850 0.830 0.850 0.840 0.850 460,000 388,520 0.8446 0.211 0.206 0.211 0.209 0.211 1,849,535 0.2101 -2.30%
1996-03-19 0 0.870 0.850 0.870 0.840 0.870 3,256,000 2,794,114 0.8581 0.216 0.211 0.216 0.209 0.216 13,091,489 0.2134 4.82%
1996-03-18 0 0.830 0.820 0.830 0.810 0.830 300,000 246,000 0.8200 0.206 0.204 0.206 0.201 0.206 1,206,218 0.2039 2.47%
1996-03-15 0 0.810 0.800 0.820 0.800 0.820 696,000 558,400 0.8023 0.201 0.199 0.204 0.199 0.204 2,798,426 0.1995 1.25%
1996-03-14 0 0.800 0.790 0.800 0.790 0.800 1,070,000 847,620 0.7922 0.199 0.196 0.199 0.196 0.199 4,302,178 0.1970 1.27%
1996-03-13 0 0.790 0.790 0.800 0.780 0.800 1,982,000 1,559,660 0.7869 0.196 0.196 0.199 0.194 0.199 7,969,082 0.1957 -2.47%
1996-03-12 0 0.810 0.790 0.810 0.770 0.810 1,372,000 1,090,920 0.7951 0.201 0.196 0.201 0.192 0.201 5,516,438 0.1978 8.00%
1996-03-11 0 0.750 0.750 0.760 0.740 0.780 2,895,000 2,207,740 0.7626 0.187 0.187 0.189 0.184 0.194 11,640,006 0.1897 -7.41%
1996-03-08 0 0.810 0.800 0.810 0.800 0.810 1,170,000 939,500 0.8030 0.201 0.199 0.201 0.199 0.201 4,704,251 0.1997 1.25%
1996-03-07 0 0.800 0.800 0.810 0.800 0.810 1,862,000 1,494,760 0.8028 0.199 0.199 0.201 0.199 0.201 7,486,595 0.1997 -1.23%
1996-03-06 0 0.810 0.810 0.820 0.800 0.840 1,102,000 901,380 0.8179 0.201 0.201 0.204 0.199 0.209 4,430,842 0.2034 -1.22%
1996-03-05 0 0.820 0.810 0.820 0.820 0.820 220,000 180,400 0.8200 0.204 0.201 0.204 0.204 0.204 884,560 0.2039 -1.20%
1996-03-04 0 0.830 0.810 0.830 0.810 0.830 614,000 503,480 0.8200 0.206 0.201 0.206 0.201 0.206 2,468,727 0.2039 2.47%
1996-03-01 0 0.810 0.810 0.820 0.800 0.830 746,000 608,360 0.8155 0.201 0.201 0.204 0.199 0.206 2,999,463 0.2028 0.00%
1996-02-29 0 0.810 0.810 0.820 0.810 0.840 330,000 271,080 0.8215 0.201 0.201 0.204 0.201 0.209 1,326,840 0.2043 -3.57%
1996-02-28 0 0.840 0.830 0.840 0.820 0.850 2,766,000 2,313,560 0.8364 0.209 0.206 0.209 0.204 0.211 11,121,332 0.2080 3.70%
1996-02-27 0 0.810 0.810 0.820 0.800 0.820 940,000 762,500 0.8112 0.201 0.201 0.204 0.199 0.204 3,779,484 0.2017 -1.22%
1996-02-26 0 0.820 0.810 0.820 0.800 0.820 683,500 553,140 0.8093 0.204 0.201 0.204 0.199 0.204 2,748,167 0.2013 1.23%
1996-02-23 0 0.810 0.810 0.820 0.810 0.830 240,000 195,240 0.8135 0.201 0.201 0.204 0.201 0.206 964,975 0.2023 -1.22%
1996-02-22 0 0.820 0.810 0.820 0.820 0.830 126,000 103,580 0.8221 0.204 0.201 0.204 0.204 0.206 506,612 0.2045 0.00%
1996-02-16 0 0.820 0.820 0.830 0.810 0.830 952,000 780,040 0.8194 0.204 0.204 0.206 0.201 0.206 3,827,733 0.2038 2.50%
1996-02-15 0 0.800 0.800 0.820 0.790 0.810 1,098,000 876,780 0.7985 0.199 0.199 0.204 0.196 0.201 4,414,759 0.1986 2.56%
1996-02-14 0 0.780 0.780 0.790 0.780 0.790 530,000 418,000 0.7887 0.194 0.194 0.196 0.194 0.196 2,130,986 0.1962 -1.27%
1996-02-13 0 0.790 0.780 0.800 0.780 0.800 888,000 702,620 0.7912 0.196 0.194 0.199 0.194 0.199 3,570,406 0.1968 -1.25%
1996-02-12 0 0.800 0.800 0.810 0.800 0.800 1,016,000 812,800 0.8000 0.199 0.199 0.201 0.199 0.199 4,085,059 0.1990 2.56%
1996-02-09 0 0.780 0.780 0.810 0.770 0.810 3,406,000 2,685,280 0.7884 0.194 0.194 0.201 0.192 0.201 13,694,598 0.1961 -3.70%
1996-02-08 0 0.810 0.810 0.820 0.810 0.870 2,892,100 2,447,337 0.8462 0.201 0.201 0.204 0.201 0.216 11,628,346 0.2105 -2.41%
1996-02-07 0 0.830 0.820 0.830 0.810 0.860 4,686,000 3,920,860 0.8367 0.206 0.204 0.206 0.201 0.214 18,841,129 0.2081 3.75%
1996-02-06 0 0.800 0.800 0.810 0.790 0.840 2,100,000 1,683,400 0.8016 0.199 0.199 0.201 0.196 0.209 8,443,528 0.1994 2.56%
1996-02-05 0 0.780 0.770 0.790 0.780 0.800 228,000 181,000 0.7939 0.194 0.192 0.196 0.194 0.199 916,726 0.1974 1.30%
1996-02-02 0 0.770 0.770 0.780 0.760 0.770 1,604,000 1,231,940 0.7680 0.192 0.192 0.194 0.189 0.192 6,449,247 0.1910 0.00%
1996-02-01 0 0.770 0.760 0.770 0.760 0.780 742,000 574,440 0.7742 0.192 0.189 0.192 0.189 0.194 2,983,380 0.1925 -1.28%
1996-01-31 0 0.780 0.770 0.780 0.780 0.800 940,000 734,100 0.7810 0.194 0.192 0.194 0.194 0.199 3,779,484 0.1942 -3.70%
1996-01-30 0 0.810 0.790 0.820 0.770 0.820 454,000 358,500 0.7896 0.201 0.196 0.204 0.192 0.204 1,825,410 0.1964 2.53%
1996-01-29 0 0.790 0.780 0.790 0.790 0.790 240,000 189,600 0.7900 0.196 0.194 0.196 0.196 0.196 964,975 0.1965 0.00%
1996-01-26 0 0.790 0.780 0.790 0.780 0.800 592,000 469,680 0.7934 0.196 0.194 0.196 0.194 0.199 2,380,271 0.1973 -3.66%
1996-01-25 0 0.820 0.800 0.820 0.810 0.840 680,000 562,300 0.8269 0.204 0.199 0.204 0.201 0.209 2,734,095 0.2057 -2.38%
1996-01-24 0 0.840 0.830 0.840 0.780 0.840 2,018,000 1,657,300 0.8213 0.209 0.206 0.209 0.194 0.209 8,113,828 0.2043 1.20%
1996-01-23 0 0.830 0.830 0.840 0.820 0.850 1,180,000 981,600 0.8319 0.206 0.206 0.209 0.204 0.211 4,744,458 0.2069 -2.35%
1996-01-22 0 0.850 0.830 0.850 0.800 0.850 942,000 783,200 0.8314 0.211 0.206 0.211 0.199 0.211 3,787,525 0.2068 2.41%
1996-01-19 0 0.830 0.830 0.840 0.830 0.840 846,000 703,080 0.8311 0.206 0.206 0.209 0.206 0.209 3,401,535 0.2067 -1.19%
1996-01-18 0 0.840 0.830 0.840 0.830 0.840 1,250,000 1,048,500 0.8388 0.209 0.206 0.209 0.206 0.209 5,025,909 0.2086 1.20%
1996-01-17 0 0.830 0.820 0.850 0.820 0.850 3,330,000 2,764,700 0.8302 0.206 0.204 0.211 0.204 0.211 13,389,022 0.2065 0.00%
1996-01-16 0 0.830 0.830 0.840 0.800 0.840 4,768,000 3,925,100 0.8232 0.206 0.206 0.209 0.199 0.209 19,170,828 0.2047 3.75%
1996-01-15 0 0.800 0.790 0.800 0.790 0.800 1,420,000 1,124,400 0.7918 0.199 0.196 0.199 0.196 0.199 5,709,433 0.1969 1.27%
1996-01-12 0 0.790 0.780 0.800 0.770 0.800 2,800,000 2,194,800 0.7839 0.196 0.194 0.199 0.192 0.199 11,258,037 0.1950 1.28%
1996-01-11 0 0.780 0.770 0.780 0.770 0.780 1,020,000 788,400 0.7729 0.194 0.192 0.194 0.192 0.194 4,101,142 0.1922 -1.27%
1996-01-10 0 0.790 0.790 0.800 0.760 0.800 2,552,000 2,003,360 0.7850 0.196 0.196 0.199 0.189 0.199 10,260,896 0.1952 5.33%
1996-01-09 0 0.750 0.750 0.760 0.750 0.790 1,696,000 1,285,600 0.7580 0.187 0.187 0.189 0.187 0.196 6,819,154 0.1885 -1.32%
1996-01-08 0 0.760 0.750 0.760 0.760 0.780 2,480,000 1,921,000 0.7746 0.189 0.187 0.189 0.189 0.194 9,971,404 0.1927 -2.56%
1996-01-05 0 0.780 0.790 0.800 0.780 0.790 2,380,000 1,865,320 0.7837 0.194 0.196 0.199 0.194 0.196 9,569,331 0.1949 -1.27%
1996-01-04 0 0.790 0.780 0.790 0.770 0.790 4,062,000 3,172,860 0.7811 0.196 0.194 0.196 0.192 0.196 16,332,195 0.1943 1.28%
1996-01-03 0 0.780 0.780 0.790 0.780 0.790 886,000 695,680 0.7852 0.194 0.194 0.196 0.194 0.196 3,562,365 0.1953 -2.50%
1996-01-02 0 0.800 0.790 0.800 0.790 0.800 820,000 653,500 0.7970 0.199 0.196 0.199 0.196 0.199 3,296,997 0.1982 1.27%
1995-12-29 0 0.790 0.780 0.800 0.790 0.800 1,594,000 1,259,400 0.7901 0.196 0.194 0.199 0.196 0.199 6,409,040 0.1965 1.28%
1995-12-28 0 0.780 0.780 0.790 0.780 0.790 1,300,000 1,015,000 0.7808 0.194 0.194 0.196 0.194 0.196 5,226,946 0.1942 -1.27%
1995-12-27 0 0.790 0.780 0.790 0.780 0.800 1,440,000 1,144,000 0.7944 0.196 0.194 0.196 0.194 0.199 5,789,848 0.1976 1.28%
1995-12-22 0 0.780 0.780 0.800 0.780 0.810 4,012,000 3,164,440 0.7887 0.194 0.194 0.199 0.194 0.201 16,131,159 0.1962 1.30%
1995-12-21 0 0.770 0.770 0.780 0.750 0.780 2,604,000 2,006,580 0.7706 0.192 0.192 0.194 0.187 0.194 10,469,974 0.1917 -1.28%
1995-12-20 0 0.780 0.780 0.790 0.760 0.790 1,992,000 1,546,400 0.7763 0.194 0.194 0.196 0.189 0.196 8,009,289 0.1931 2.63%
1995-12-19 0 0.760 0.750 0.770 0.740 0.760 2,179,100 1,646,879 0.7558 0.189 0.187 0.192 0.184 0.189 8,761,567 0.1880 -1.30%
1995-12-18 0 0.770 0.770 0.780 0.740 0.780 3,429,000 2,647,170 0.7720 0.192 0.192 0.194 0.184 0.194 13,787,074 0.1920 4.05%
1995-12-15 0 0.740 0.730 0.740 0.730 0.750 2,216,000 1,636,580 0.7385 0.184 0.182 0.184 0.182 0.187 8,909,932 0.1837 0.00%
1995-12-14 0 0.740 0.730 0.740 0.710 0.740 660,000 478,700 0.7253 0.184 0.182 0.184 0.177 0.184 2,653,680 0.1804 2.78%
1995-12-13 0 0.720 0.700 0.720 0.700 0.740 1,725,300 1,230,593 0.7133 0.179 0.174 0.179 0.174 0.184 6,936,961 0.1774 1.41%
1995-12-12 0 0.710 0.710 0.740 0.710 0.740 887,000 634,490 0.7153 0.177 0.177 0.184 0.177 0.184 3,566,385 0.1779 -4.05%
1995-12-11 0 0.740 0.720 0.740 0.740 0.750 300,000 222,500 0.7417 0.184 0.179 0.184 0.184 0.187 1,206,218 0.1845 0.00%
1995-12-08 0 0.740 0.730 0.740 0.740 0.760 144,000 107,960 0.7497 0.184 0.182 0.184 0.184 0.189 578,985 0.1865 -1.33%
1995-12-07 0 0.750 0.740 0.770 0.740 0.750 100,000 74,800 0.7480 0.187 0.184 0.192 0.184 0.187 402,073 0.1860 4.17%
1995-12-06 0 0.720 0.710 0.720 0.720 0.730 318,000 229,460 0.7216 0.179 0.177 0.179 0.179 0.182 1,278,591 0.1795 -1.37%
1995-12-05 0 0.730 0.730 0.750 0.730 0.760 710,000 528,100 0.7438 0.182 0.182 0.187 0.182 0.189 2,854,716 0.1850 -2.67%
1995-12-04 0 0.750 0.750 0.760 0.740 0.770 380,000 286,700 0.7545 0.187 0.187 0.189 0.184 0.192 1,527,876 0.1876 -6.25%
1995-12-01 0 0.800 0.790 0.800 0.750 0.800 12,888,000 10,133,480 0.7863 0.199 0.196 0.199 0.187 0.199 51,819,135 0.1956 11.11%
1995-11-30 0 0.720 0.710 0.720 0.680 0.720 1,370,000 967,600 0.7063 0.179 0.177 0.179 0.169 0.179 5,508,397 0.1757 9.09%
1995-11-29 0 0.660 0.660 0.680 0.650 0.680 3,122,000 2,035,400 0.6520 0.164 0.164 0.169 0.162 0.169 12,552,711 0.1621 0.00%
1995-11-28 0 0.660 0.650 0.660 0.650 0.680 1,318,000 875,500 0.6643 0.164 0.162 0.164 0.162 0.169 5,299,319 0.1652 -2.94%
1995-11-27 0 0.680 0.670 0.680 0.670 0.680 650,000 437,880 0.6737 0.169 0.167 0.169 0.167 0.169 2,613,473 0.1675 0.00%
1995-11-24 0 0.680 0.670 0.680 0.660 0.680 1,190,000 798,800 0.6713 0.169 0.167 0.169 0.164 0.169 4,784,666 0.1670 3.03%
1995-11-23 0 0.660 0.660 0.670 0.650 0.660 300,000 197,700 0.6590 0.164 0.164 0.167 0.162 0.164 1,206,218 0.1639 0.00%
1995-11-22 0 0.660 0.650 0.670 0.650 0.680 820,000 546,900 0.6670 0.164 0.162 0.167 0.162 0.169 3,296,997 0.1659 3.13%
1995-11-21 0 0.640 0.640 0.660 0.610 0.670 3,784,000 2,404,580 0.6355 0.159 0.159 0.164 0.152 0.167 15,214,433 0.1580 -4.48%
1995-11-20 0 0.670 0.650 0.660 0.660 0.690 2,420,000 1,628,280 0.6728 0.167 0.162 0.164 0.164 0.172 9,730,160 0.1673 -5.63%
1995-11-17 0 0.710 0.700 0.710 0.700 0.710 810,000 569,400 0.7030 0.177 0.174 0.177 0.174 0.177 3,256,789 0.1748 0.00%
1995-11-16 0 0.710 0.700 0.720 0.710 0.720 190,000 135,200 0.7116 0.177 0.174 0.179 0.177 0.179 763,938 0.1770 -2.74%
1995-11-15 0 0.730 0.710 0.730 0.720 0.730 51,000 37,050 0.7265 0.182 0.177 0.182 0.179 0.182 205,057 0.1807 2.82%
1995-11-14 0 0.710 0.710 0.730 0.710 0.720 370,000 264,600 0.7151 0.177 0.177 0.182 0.177 0.179 1,487,669 0.1779 -1.39%
1995-11-13 0 0.720 0.700 0.720 - - 0 0 - 0.179 0.174 0.179 - - 0 - -1.37%
1995-11-10 0 0.730 0.720 0.730 0.730 0.730 360,000 262,800 0.7300 0.182 0.179 0.182 0.182 0.182 1,447,462 0.1816 -1.35%
1995-11-09 0 0.740 0.740 0.760 0.740 0.770 150,000 113,300 0.7553 0.184 0.184 0.189 0.184 0.192 603,109 0.1879 -1.33%
1995-11-08 0 0.750 0.730 0.750 0.730 0.750 670,000 497,400 0.7424 0.187 0.182 0.187 0.182 0.187 2,693,887 0.1846 1.35%
1995-11-07 0 0.740 0.740 0.760 0.730 0.740 384,000 281,920 0.7342 0.184 0.184 0.189 0.182 0.184 1,543,959 0.1826 0.00%
1995-11-06 0 0.740 0.730 0.750 0.740 0.770 1,330,000 989,500 0.7440 0.184 0.182 0.187 0.184 0.192 5,347,568 0.1850 -3.90%
1995-11-03 0 0.770 0.770 0.780 0.770 0.800 230,000 179,300 0.7796 0.192 0.192 0.194 0.192 0.199 924,767 0.1939 -1.28%
1995-11-02 0 0.780 0.780 0.800 0.780 0.790 70,000 55,100 0.7871 0.194 0.194 0.199 0.194 0.196 281,451 0.1958 -2.50%
1995-10-31 0 0.800 0.790 0.800 0.790 0.800 1,542,000 1,230,300 0.7979 0.199 0.196 0.199 0.196 0.199 6,199,962 0.1984 1.27%
1995-10-30 0 0.790 0.790 0.800 0.780 0.820 10,680,000 8,543,120 0.7999 0.196 0.196 0.199 0.194 0.204 42,941,369 0.1989 -1.25%
1995-10-27 0 0.800 0.790 0.800 0.780 0.800 1,352,000 1,065,360 0.7880 0.199 0.196 0.199 0.194 0.199 5,436,024 0.1960 1.27%
1995-10-26 0 0.790 0.780 0.790 0.760 0.790 1,600,000 1,242,260 0.7764 0.196 0.194 0.196 0.189 0.196 6,433,164 0.1931 0.00%
1995-10-25 0 0.790 0.780 0.790 0.770 0.790 1,384,000 1,078,420 0.7792 0.196 0.194 0.196 0.192 0.196 5,564,687 0.1938 5.33%
1995-10-24 0 0.750 0.750 0.760 0.740 0.760 560,000 419,500 0.7491 0.187 0.187 0.189 0.184 0.189 2,251,607 0.1863 1.35%
1995-10-23 0 0.740 0.740 0.750 0.710 0.780 2,426,000 1,782,300 0.7347 0.184 0.184 0.187 0.177 0.194 9,754,285 0.1827 -6.33%
1995-10-20 0 0.790 0.770 0.790 0.780 0.820 2,422,000 1,945,060 0.8031 0.196 0.192 0.196 0.194 0.204 9,738,202 0.1997 -1.25%
1995-10-19 0 0.800 0.790 0.800 0.780 0.820 4,672,000 3,739,240 0.8004 0.199 0.196 0.199 0.194 0.204 18,784,839 0.1991 2.56%
1995-10-18 0 0.780 0.780 0.790 0.720 0.810 6,173,000 4,764,570 0.7718 0.194 0.194 0.196 0.179 0.201 24,819,951 0.1920 9.86%
1995-10-17 0 0.710 0.710 0.720 0.700 0.710 954,000 676,340 0.7090 0.177 0.177 0.179 0.174 0.177 3,835,774 0.1763 1.43%
1995-10-16 0 0.700 0.700 0.710 0.690 0.710 1,542,000 1,076,600 0.6982 0.174 0.174 0.177 0.172 0.177 6,199,962 0.1736 2.94%
1995-10-13 0 0.680 0.670 0.680 0.670 0.680 190,000 128,700 0.6774 0.169 0.167 0.169 0.167 0.169 763,938 0.1685 1.49%
1995-10-12 0 0.670 0.670 0.680 0.670 0.680 472,000 317,460 0.6726 0.167 0.167 0.169 0.167 0.169 1,897,783 0.1673 0.00%
1995-10-11 0 0.700 0.700 0.710 0.700 0.710 930,000 658,500 0.7081 0.167 0.167 0.169 0.167 0.169 3,906,707 0.1686 0.00%
1995-10-10 0 0.700 0.700 0.710 0.700 0.720 348,000 246,500 0.7083 0.167 0.167 0.169 0.167 0.171 1,461,864 0.1686 -2.78%
1995-10-09 0 0.720 0.710 0.720 0.700 0.720 664,000 469,540 0.7071 0.171 0.169 0.171 0.167 0.171 2,789,305 0.1683 -1.37%
1995-10-06 0 0.730 0.720 0.730 0.700 0.730 864,000 613,360 0.7099 0.174 0.171 0.174 0.167 0.174 3,629,457 0.1690 2.82%
1995-10-05 0 0.710 0.700 0.710 0.690 0.710 1,136,000 786,740 0.6926 0.169 0.167 0.169 0.164 0.169 4,772,063 0.1649 2.90%
1995-10-04 0 0.690 0.690 0.700 0.690 0.700 1,734,000 1,205,880 0.6954 0.164 0.164 0.167 0.164 0.167 7,284,118 0.1655 -1.43%
1995-10-03 0 0.700 0.700 0.710 0.700 0.720 2,300,000 1,639,080 0.7126 0.167 0.167 0.169 0.167 0.171 9,661,748 0.1696 0.00%
1995-10-02 0 0.700 0.700 0.710 0.680 0.710 2,974,000 2,079,820 0.6993 0.167 0.167 0.169 0.162 0.169 12,493,060 0.1665 2.94%
1995-09-29 0 0.680 0.680 0.690 0.650 0.680 3,706,000 2,496,620 0.6737 0.162 0.162 0.164 0.155 0.162 15,568,017 0.1604 3.03%
1995-09-28 0 0.660 0.660 0.670 0.650 0.680 3,824,000 2,550,020 0.6668 0.157 0.157 0.159 0.155 0.162 16,063,706 0.1587 1.54%
1995-09-27 0 0.650 0.650 0.660 0.640 0.650 602,000 389,400 0.6468 0.155 0.155 0.157 0.152 0.155 2,528,858 0.1540 0.00%
1995-09-26 0 0.650 0.650 0.660 0.650 0.660 400,000 261,000 0.6525 0.155 0.155 0.157 0.155 0.157 1,680,304 0.1553 0.00%
1995-09-25 0 0.650 0.650 0.660 0.650 0.650 319,200 207,408 0.6498 0.155 0.155 0.157 0.155 0.155 1,340,883 0.1547 -1.52%
1995-09-22 0 0.660 0.650 0.660 0.650 0.660 430,000 282,100 0.6560 0.157 0.155 0.157 0.155 0.157 1,806,327 0.1562 1.54%
1995-09-21 0 0.650 0.650 0.660 0.650 0.680 1,716,000 1,137,460 0.6629 0.155 0.155 0.157 0.155 0.162 7,208,504 0.1578 0.00%
1995-09-20 0 0.650 0.650 0.660 0.650 0.680 1,196,000 791,460 0.6618 0.155 0.155 0.157 0.155 0.162 5,024,109 0.1575 -2.99%
1995-09-19 0 0.670 0.670 0.680 0.670 0.680 204,000 138,280 0.6778 0.159 0.159 0.162 0.159 0.162 856,955 0.1614 0.00%
1995-09-18 0 0.670 0.670 0.680 0.670 0.710 590,000 402,500 0.6822 0.159 0.159 0.162 0.159 0.169 2,478,448 0.1624 -5.63%
1995-09-15 0 0.710 0.710 0.720 0.710 0.720 420,000 299,520 0.7131 0.169 0.169 0.171 0.169 0.171 1,764,319 0.1698 0.00%
1995-09-14 0 0.710 0.710 0.720 0.700 0.710 2,306,000 1,626,260 0.7052 0.169 0.169 0.171 0.167 0.169 9,686,953 0.1679 -1.39%
1995-09-13 0 0.720 0.720 0.730 0.710 0.740 1,836,000 1,336,520 0.7280 0.171 0.171 0.174 0.169 0.176 7,712,595 0.1733 -2.70%
1995-09-12 0 0.740 0.730 0.740 0.700 0.740 4,494,000 3,273,920 0.7285 0.176 0.174 0.176 0.167 0.176 18,878,216 0.1734 1.37%
1995-09-11 0 0.730 0.710 0.730 0.680 0.740 4,535,000 3,142,090 0.6929 0.174 0.169 0.174 0.162 0.176 19,050,447 0.1649 7.35%
1995-09-08 0 0.680 0.670 0.680 0.660 0.690 8,363,000 5,645,580 0.6751 0.162 0.159 0.162 0.157 0.164 35,130,956 0.1607 6.25%
1995-09-07 0 0.640 0.630 0.650 0.570 0.640 7,265,000 4,523,230 0.6226 0.152 0.150 0.155 0.136 0.152 30,518,522 0.1482 16.36%
1995-09-06 0 0.550 0.550 0.570 0.550 0.570 2,436,000 1,363,800 0.5599 0.131 0.131 0.136 0.131 0.136 10,233,051 0.1333 -3.51%
1995-09-05 0 0.570 0.560 0.570 0.550 0.570 376,000 209,720 0.5578 0.136 0.133 0.136 0.131 0.136 1,579,486 0.1328 1.79%
1995-09-04 0 0.560 0.550 0.570 0.550 0.580 1,074,000 608,680 0.5667 0.133 0.131 0.136 0.131 0.138 4,511,616 0.1349 -1.75%
1995-09-01 0 0.570 0.560 0.570 0.550 0.590 1,952,000 1,101,620 0.5644 0.136 0.133 0.136 0.131 0.140 8,199,884 0.1343 0.00%
1995-08-31 0 0.570 0.560 0.570 0.560 0.570 578,000 329,440 0.5700 0.136 0.133 0.136 0.133 0.136 2,428,039 0.1357 3.64%
1995-08-30 0 0.550 0.550 0.560 0.540 0.570 1,920,000 1,073,300 0.5590 0.131 0.131 0.133 0.129 0.136 8,065,459 0.1331 5.77%
1995-08-29 0 0.520 0.520 0.540 0.520 0.540 3,166,000 1,679,120 0.5304 0.124 0.124 0.129 0.124 0.129 13,299,606 0.1263 0.00%
1995-08-25 0 0.520 0.510 0.520 0.510 0.530 5,882,000 3,062,160 0.5206 0.124 0.121 0.124 0.121 0.126 24,708,870 0.1239 -1.89%
1995-08-24 0 0.530 0.530 0.540 0.520 0.540 4,700,000 2,485,920 0.5289 0.126 0.126 0.129 0.124 0.129 19,743,572 0.1259 -1.85%
1995-08-23 0 0.540 0.540 0.550 0.520 0.540 4,406,000 2,344,960 0.5322 0.129 0.129 0.131 0.124 0.129 18,508,549 0.1267 3.85%
1995-08-22 0 0.520 0.510 0.540 0.500 0.570 3,408,000 1,807,560 0.5304 0.124 0.121 0.129 0.119 0.136 14,316,190 0.1263 -1.89%
1995-08-21 0 0.530 0.530 0.550 0.530 0.560 1,264,000 692,220 0.5476 0.126 0.126 0.131 0.126 0.133 5,309,761 0.1304 -5.36%
1995-08-18 0 0.560 0.550 0.570 0.550 0.570 400,000 223,000 0.5575 0.133 0.131 0.136 0.131 0.136 1,680,304 0.1327 3.70%
1995-08-17 0 0.540 0.540 0.550 0.540 0.560 390,000 214,900 0.5510 0.129 0.129 0.131 0.129 0.133 1,638,296 0.1312 3.85%
1995-08-16 0 0.520 0.510 0.530 0.500 0.550 1,628,000 851,220 0.5229 0.124 0.121 0.126 0.119 0.131 6,838,837 0.1245 -7.14%
1995-08-15 0 0.560 0.550 0.580 0.550 0.580 752,000 423,560 0.5632 0.133 0.131 0.138 0.131 0.138 3,158,972 0.1341 -1.75%
1995-08-14 0 0.570 0.570 0.590 0.570 0.590 1,128,000 655,960 0.5815 0.136 0.136 0.140 0.136 0.140 4,738,457 0.1384 -3.39%
1995-08-11 0 0.590 0.590 0.600 0.570 0.620 1,830,000 1,084,860 0.5928 0.140 0.140 0.143 0.136 0.148 7,687,391 0.1411 -1.67%
1995-08-10 0 0.600 0.590 0.600 0.600 0.690 4,182,000 2,701,280 0.6459 0.143 0.140 0.143 0.143 0.164 17,567,578 0.1538 -9.09%
1995-08-09 0 0.660 0.650 0.670 0.620 0.670 2,524,000 1,650,480 0.6539 0.157 0.155 0.159 0.148 0.159 10,602,718 0.1557 10.00%
1995-08-08 0 0.600 0.590 0.600 0.600 0.610 1,080,000 651,800 0.6035 0.143 0.140 0.143 0.143 0.145 4,536,821 0.1437 -4.76%
1995-08-07 0 0.630 0.620 0.630 0.630 0.650 1,280,000 817,400 0.6386 0.150 0.148 0.150 0.150 0.155 5,376,973 0.1520 0.00%
1995-08-04 0 0.630 0.620 0.630 0.630 0.640 1,160,000 735,300 0.6339 0.150 0.148 0.150 0.150 0.152 4,872,882 0.1509 0.00%
1995-08-03 0 0.630 0.620 0.650 0.630 0.630 150,000 94,500 0.6300 0.150 0.148 0.155 0.150 0.150 630,114 0.1500 0.00%
1995-08-02 0 0.630 0.620 0.650 0.620 0.650 1,092,000 698,860 0.6400 0.150 0.148 0.155 0.148 0.155 4,587,230 0.1523 -4.55%
1995-08-01 0 0.660 0.650 0.670 0.640 0.670 1,584,000 1,048,720 0.6621 0.157 0.155 0.159 0.152 0.159 6,654,004 0.1576 1.54%
1995-07-31 0 0.650 0.640 0.650 0.630 0.680 1,060,000 688,040 0.6491 0.155 0.152 0.155 0.150 0.162 4,452,806 0.1545 4.84%
1995-07-28 0 0.620 0.610 0.640 0.610 0.620 80,000 49,100 0.6138 0.148 0.145 0.152 0.145 0.148 336,061 0.1461 3.33%
1995-07-27 0 0.600 0.600 0.620 0.590 0.590 134,000 79,060 0.5900 0.143 0.143 0.148 0.140 0.140 562,902 0.1405 0.00%
1995-07-26 0 0.600 0.600 0.640 0.600 0.630 148,000 90,400 0.6108 0.143 0.143 0.152 0.143 0.150 621,712 0.1454 -3.23%
1995-07-25 0 0.620 0.610 0.650 - - 0 0 - 0.148 0.145 0.155 - - 0 - 0.00%
1995-07-24 0 0.620 0.620 0.650 0.620 0.630 74,000 46,380 0.6268 0.148 0.148 0.155 0.148 0.150 310,856 0.1492 -4.62%
1995-07-21 0 0.650 0.630 0.650 0.650 0.650 3,276,000 2,129,400 0.6500 0.155 0.150 0.155 0.155 0.155 13,761,690 0.1547 0.00%
1995-07-20 0 0.650 0.650 0.660 0.620 0.660 2,122,000 1,377,300 0.6491 0.155 0.155 0.157 0.148 0.157 8,914,013 0.1545 6.56%
1995-07-19 0 0.640 0.600 0.650 0.640 0.650 190,000 121,800 0.6411 0.145 0.136 0.147 0.145 0.147 837,397 0.1455 -3.03%
1995-07-18 0 0.660 0.650 0.660 0.650 0.670 1,390,000 911,200 0.6555 0.150 0.147 0.150 0.147 0.152 6,126,223 0.1487 0.00%
1995-07-17 0 0.660 0.650 0.680 0.650 0.660 418,000 273,100 0.6533 0.150 0.147 0.154 0.147 0.150 1,842,274 0.1482 0.00%
1995-07-14 0 0.660 0.650 0.660 - - 0 0 - 0.150 0.147 0.150 - - 0 - 0.00%
1995-07-13 0 0.660 0.660 0.670 0.650 0.660 306,000 199,900 0.6533 0.150 0.150 0.152 0.147 0.150 1,348,651 0.1482 0.00%
1995-07-12 0 0.660 0.650 0.670 0.660 0.670 320,000 211,400 0.6606 0.150 0.147 0.152 0.150 0.152 1,410,354 0.1499 -2.94%
1995-07-11 0 0.680 0.680 0.690 0.680 0.700 2,256,000 1,542,880 0.6839 0.154 0.154 0.157 0.154 0.159 9,942,992 0.1552 0.00%
1995-07-10 0 0.680 0.670 0.680 0.670 0.680 694,000 468,920 0.6757 0.154 0.152 0.154 0.152 0.154 3,058,704 0.1533 3.03%
1995-07-07 0 0.660 0.660 0.670 0.650 0.660 680,000 442,640 0.6509 0.150 0.150 0.152 0.147 0.150 2,997,001 0.1477 1.54%
1995-07-06 0 0.650 0.650 0.660 0.650 0.650 540,000 351,000 0.6500 0.147 0.147 0.150 0.147 0.147 2,379,972 0.1475 0.00%
1995-07-05 0 0.650 0.640 0.660 0.630 0.650 722,000 461,760 0.6396 0.147 0.145 0.150 0.143 0.147 3,182,110 0.1451 4.84%
1995-07-04 0 0.620 0.620 0.640 0.620 0.620 80,000 49,600 0.6200 0.141 0.141 0.145 0.141 0.141 352,588 0.1407 -3.12%
1995-07-03 0 0.640 0.620 0.640 0.620 0.640 578,000 363,140 0.6283 0.145 0.141 0.145 0.141 0.145 2,547,451 0.1426 1.59%
1995-06-30 0 0.630 0.620 0.630 0.620 0.630 442,000 277,960 0.6289 0.143 0.141 0.143 0.141 0.143 1,948,051 0.1427 3.28%
1995-06-29 0 0.610 0.600 0.610 0.600 0.610 562,000 341,820 0.6082 0.138 0.136 0.138 0.136 0.138 2,476,933 0.1380 7.02%
1995-06-28 0 0.570 0.570 0.590 0.570 0.580 757,004 435,832 0.5757 0.129 0.129 0.134 0.129 0.132 3,336,385 0.1306 -3.39%
1995-06-27 0 0.590 0.580 0.590 - - 0 0 - 0.134 0.132 0.134 - - 0 - 0.00%
1995-06-26 0 0.590 0.580 0.600 0.590 0.590 100,000 59,000 0.5900 0.134 0.132 0.136 0.134 0.134 440,735 0.1339 0.00%
1995-06-23 0 0.590 0.590 0.600 0.590 0.600 130,000 77,540 0.5965 0.134 0.134 0.136 0.134 0.136 572,956 0.1353 -1.67%
1995-06-22 0 0.600 0.590 0.600 0.600 0.620 900,000 541,500 0.6017 0.136 0.134 0.136 0.136 0.141 3,966,619 0.1365 0.00%
1995-06-21 0 0.600 0.600 0.620 0.600 0.600 154,000 92,400 0.6000 0.136 0.136 0.141 0.136 0.136 678,733 0.1361 0.00%
1995-06-20 0 0.600 0.600 0.610 0.600 0.620 556,000 336,400 0.6050 0.136 0.136 0.138 0.136 0.141 2,450,489 0.1373 -1.64%
1995-06-16 0 0.610 0.600 0.610 0.600 0.610 560,000 338,800 0.6050 0.138 0.136 0.138 0.136 0.138 2,468,119 0.1373 3.39%
1995-06-15 0 0.590 0.580 0.590 0.590 0.600 90,000 53,600 0.5956 0.134 0.132 0.134 0.134 0.136 396,662 0.1351 -1.67%
1995-06-14 0 0.600 0.590 0.600 0.600 0.600 1,428,000 856,800 0.6000 0.136 0.134 0.136 0.136 0.136 6,293,703 0.1361 0.00%
1995-06-13 0 0.600 0.580 0.600 0.590 0.600 550,000 328,000 0.5964 0.136 0.132 0.136 0.134 0.136 2,424,045 0.1353 0.00%
1995-06-12 0 0.600 0.590 0.600 0.600 0.620 1,214,000 729,400 0.6008 0.136 0.134 0.136 0.136 0.141 5,350,529 0.1363 -6.25%
1995-06-09 0 0.640 0.620 0.630 0.620 0.640 1,416,000 887,000 0.6264 0.145 0.141 0.143 0.141 0.145 6,240,814 0.1421 1.59%
1995-06-08 0 0.630 0.620 0.630 0.620 0.630 610,000 383,800 0.6292 0.143 0.141 0.143 0.141 0.143 2,688,486 0.1428 -1.56%
1995-06-07 0 0.640 0.630 0.640 0.640 0.650 130,000 83,500 0.6423 0.145 0.143 0.145 0.145 0.147 572,956 0.1457 -4.48%
1995-06-06 0 0.670 0.620 0.670 0.640 0.670 260,000 171,200 0.6585 0.152 0.141 0.152 0.145 0.152 1,145,912 0.1494 3.08%
1995-06-05 0 0.650 0.650 0.660 0.650 0.670 558,000 365,180 0.6544 0.147 0.147 0.150 0.147 0.152 2,459,304 0.1485 0.00%
1995-06-01 0 0.650 0.650 0.660 0.650 0.680 260,000 171,080 0.6580 0.147 0.147 0.150 0.147 0.154 1,145,912 0.1493 4.84%
1995-05-31 0 0.620 0.620 0.660 0.620 0.630 170,000 106,400 0.6259 0.141 0.141 0.150 0.141 0.143 749,250 0.1420 -4.62%
1995-05-30 0 0.650 0.620 0.660 - - 0 0 - 0.147 0.141 0.150 - - 0 - 0.00%
1995-05-29 0 0.650 0.630 0.670 0.590 0.660 1,166,000 737,420 0.6324 0.147 0.143 0.152 0.134 0.150 5,138,976 0.1435 8.33%
1995-05-26 0 0.600 0.600 0.610 0.600 0.600 828,000 496,800 0.6000 0.136 0.136 0.138 0.136 0.136 3,649,290 0.1361 0.00%
1995-05-25 0 0.600 0.590 0.600 0.590 0.600 1,070,000 641,300 0.5993 0.136 0.134 0.136 0.134 0.136 4,715,870 0.1360 1.69%
1995-05-24 0 0.590 0.590 0.600 0.590 0.590 100,000 59,000 0.5900 0.134 0.134 0.136 0.134 0.134 440,735 0.1339 -3.28%
1995-05-23 0 0.610 0.600 0.610 0.600 0.610 934,000 561,000 0.6006 0.138 0.136 0.138 0.136 0.138 4,116,469 0.1363 1.67%
1995-05-22 0 0.600 0.590 0.620 0.590 0.600 1,646,000 984,640 0.5982 0.136 0.134 0.141 0.134 0.136 7,254,506 0.1357 0.00%
1995-05-19 0 0.600 0.600 0.620 0.550 0.610 2,902,000 1,702,900 0.5868 0.136 0.136 0.141 0.125 0.138 12,790,144 0.1331 5.26%
1995-05-18 0 0.570 0.570 0.590 0.570 0.580 766,000 436,820 0.5703 0.129 0.129 0.134 0.129 0.132 3,376,034 0.1294 -3.39%
1995-05-17 0 0.590 0.570 0.620 0.590 0.620 496,000 298,120 0.6010 0.134 0.129 0.141 0.134 0.141 2,186,048 0.1364 1.72%
1995-05-16 0 0.580 0.570 0.600 0.570 0.580 246,000 141,220 0.5741 0.132 0.129 0.136 0.129 0.132 1,084,209 0.1303 0.00%
1995-05-15 0 0.580 0.550 0.580 0.550 0.580 58,000 32,020 0.5521 0.132 0.125 0.132 0.125 0.132 255,627 0.1253 5.45%
1995-05-12 0 0.550 0.550 0.570 0.550 0.550 734,000 403,700 0.5500 0.125 0.125 0.129 0.125 0.125 3,234,998 0.1248 0.00%
1995-05-11 0 0.550 0.550 0.560 0.550 0.560 1,050,000 583,800 0.5560 0.125 0.125 0.127 0.125 0.127 4,627,723 0.1262 -1.79%
1995-05-10 0 0.560 0.560 0.570 0.550 0.620 2,070,000 1,186,340 0.5731 0.127 0.127 0.129 0.125 0.141 9,123,224 0.1300 3.70%
1995-05-09 0 0.540 0.540 0.570 0.530 0.540 834,000 442,360 0.5304 0.123 0.123 0.129 0.120 0.123 3,675,734 0.1203 1.89%
1995-05-08 0 0.530 0.520 0.600 0.530 0.530 30,000 15,900 0.5300 0.120 0.118 0.136 0.120 0.120 132,221 0.1203 0.00%
1995-05-05 0 0.530 0.520 0.540 0.520 0.520 472,000 245,440 0.5200 0.120 0.118 0.123 0.118 0.118 2,080,271 0.1180 -1.85%
1995-05-04 0 0.540 0.520 0.540 0.530 0.540 60,000 31,900 0.5317 0.123 0.118 0.123 0.120 0.123 264,441 0.1206 0.00%
1995-05-03 0 0.540 0.540 0.560 - - 0 0 - 0.123 0.123 0.127 - - 0 - 0.00%
1995-05-02 0 0.540 0.520 0.550 - - 0 0 - 0.123 0.118 0.125 - - 0 - 0.00%
1995-05-01 0 0.540 0.530 - 0.530 0.550 130,000 70,000 0.5385 0.123 0.120 - 0.120 0.125 572,956 0.1222 -1.82%
1995-04-28 0 0.550 0.550 0.570 0.550 0.560 200,000 111,660 0.5583 0.125 0.125 0.129 0.125 0.127 881,471 0.1267 -1.79%
1995-04-27 0 0.560 0.560 0.570 0.560 0.560 514,000 287,840 0.5600 0.127 0.127 0.129 0.127 0.127 2,265,380 0.1271 0.00%
1995-04-26 0 0.560 0.550 0.560 0.550 0.560 1,990,000 1,100,500 0.5530 0.127 0.125 0.127 0.125 0.127 8,770,636 0.1255 0.00%
1995-04-25 0 0.560 0.550 0.570 0.550 0.560 100,000 55,500 0.5550 0.127 0.125 0.129 0.125 0.127 440,735 0.1259 -1.75%
1995-04-24 0 0.570 0.560 0.570 - - 0 0 - 0.129 0.127 0.129 - - 0 - 0.00%
1995-04-21 0 0.570 0.560 0.570 0.570 0.570 30,000 17,100 0.5700 0.129 0.127 0.129 0.129 0.129 132,221 0.1293 -1.72%
1995-04-20 0 0.580 0.560 0.580 0.580 0.590 118,000 68,940 0.5842 0.132 0.127 0.132 0.132 0.134 520,068 0.1326 1.75%
1995-04-19 0 0.570 0.570 0.580 0.550 0.570 580,000 324,400 0.5593 0.129 0.129 0.132 0.125 0.129 2,556,266 0.1269 1.79%
1995-04-18 0 0.560 0.560 0.580 0.560 0.580 520,000 299,500 0.5760 0.127 0.127 0.132 0.127 0.132 2,291,824 0.1307 -1.75%
1995-04-13 0 0.570 0.560 0.580 0.560 0.570 300,000 168,700 0.5623 0.129 0.127 0.132 0.127 0.129 1,322,206 0.1276 3.64%
1995-04-12 0 0.550 0.550 0.560 0.550 0.560 540,000 297,300 0.5506 0.125 0.125 0.127 0.125 0.127 2,379,972 0.1249 -1.79%
1995-04-11 0 0.560 0.550 0.560 - - 0 0 - 0.127 0.125 0.127 - - 0 - 0.00%
1995-04-10 0 0.560 0.550 0.570 0.560 0.570 1,620,000 913,200 0.5637 0.127 0.125 0.129 0.127 0.129 7,139,915 0.1279 -1.75%
1995-04-07 0 0.570 0.550 0.570 0.550 0.600 792,000 463,880 0.5857 0.129 0.125 0.129 0.125 0.136 3,490,625 0.1329 -3.39%
1995-04-06 0 0.590 0.570 0.600 0.580 0.590 1,564,000 896,620 0.5733 0.134 0.129 0.136 0.132 0.134 6,893,103 0.1301 5.36%
1995-04-04 0 0.560 0.560 0.570 0.540 0.560 1,634,000 888,640 0.5438 0.127 0.127 0.129 0.123 0.127 7,201,618 0.1234 1.82%
1995-04-03 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.125 0.120 0.125 0.125 0.125 220,368 0.1248 0.00%
1995-03-31 0 0.550 0.540 0.550 0.530 0.560 1,341,000 729,740 0.5442 0.125 0.123 0.125 0.120 0.127 5,910,263 0.1235 3.77%
1995-03-30 0 0.530 0.520 0.530 0.510 0.530 2,360,000 1,212,700 0.5139 0.120 0.118 0.120 0.116 0.120 10,401,357 0.1166 0.00%
1995-03-29 0 0.530 0.530 0.540 0.530 0.560 1,488,000 806,920 0.5423 0.120 0.120 0.123 0.120 0.127 6,558,144 0.1230 1.92%
1995-03-28 0 0.520 0.520 0.530 0.500 0.530 960,000 487,900 0.5082 0.118 0.118 0.120 0.113 0.120 4,231,061 0.1153 1.96%
1995-03-27 0 0.510 0.510 0.520 0.510 0.530 1,696,000 879,980 0.5189 0.116 0.116 0.118 0.116 0.120 7,474,874 0.1177 0.00%
1995-03-24 0 0.510 0.510 0.520 0.500 0.520 1,930,000 987,800 0.5118 0.116 0.116 0.118 0.113 0.118 8,506,195 0.1161 0.00%
1995-03-23 0 0.510 0.500 0.510 0.485 0.510 3,990,000 2,005,700 0.5027 0.116 0.113 0.116 0.110 0.116 17,585,346 0.1141 7.37%
1995-03-22 0 0.475 0.475 0.480 0.470 0.480 1,482,000 705,730 0.4762 0.108 0.108 0.109 0.107 0.109 6,531,700 0.1080 3.26%
1995-03-21 0 0.460 0.440 0.460 0.460 0.480 254,000 119,920 0.4721 0.104 0.100 0.104 0.104 0.109 1,119,468 0.1071 4.55%
1995-03-20 0 0.440 0.430 0.440 0.440 0.450 1,509,000 665,020 0.4407 0.100 0.098 0.100 0.100 0.102 6,650,698 0.1000 -2.22%
1995-03-17 0 0.450 0.440 0.450 0.440 0.470 1,234,000 560,430 0.4542 0.102 0.100 0.102 0.100 0.107 5,438,676 0.1030 -2.17%
1995-03-16 0 0.460 0.450 0.460 0.460 0.480 1,466,000 683,860 0.4665 0.104 0.102 0.104 0.104 0.109 6,461,182 0.1058 -3.16%
1995-03-15 0 0.475 0.470 0.475 0.475 0.475 250,000 118,750 0.4750 0.108 0.107 0.108 0.108 0.108 1,101,839 0.1078 2.15%
1995-03-14 0 0.465 0.465 0.470 0.465 0.465 304,000 141,300 0.4648 0.106 0.106 0.107 0.106 0.106 1,339,836 0.1055 1.09%
1995-03-13 0 0.460 0.460 0.470 0.460 0.485 350,000 165,050 0.4716 0.104 0.104 0.107 0.104 0.110 1,542,574 0.1070 -2.13%
1995-03-10 0 0.470 0.465 0.470 0.465 0.480 1,164,000 548,030 0.4708 0.107 0.106 0.107 0.106 0.109 5,130,161 0.1068 4.44%
1995-03-09 0 0.450 0.450 0.470 0.440 0.485 1,204,000 548,570 0.4556 0.102 0.102 0.107 0.100 0.110 5,306,455 0.1034 -3.23%
1995-03-08 0 0.465 0.455 0.480 0.450 0.510 1,286,000 598,010 0.4650 0.106 0.103 0.109 0.102 0.116 5,667,858 0.1055 -13.89%
1995-03-07 0 0.540 0.530 0.540 0.540 0.550 1,480,000 806,200 0.5447 0.123 0.120 0.123 0.123 0.125 6,522,885 0.1236 -1.82%
1995-03-06 0 0.550 0.550 0.560 0.550 0.570 1,120,000 620,400 0.5539 0.125 0.125 0.127 0.125 0.129 4,936,237 0.1257 -5.17%
1995-03-03 0 0.580 0.570 0.580 0.580 0.600 670,000 393,100 0.5867 0.132 0.129 0.132 0.132 0.136 2,952,928 0.1331 -4.92%
1995-03-02 0 0.610 0.600 0.610 0.610 0.620 188,000 115,960 0.6168 0.138 0.136 0.138 0.138 0.141 828,583 0.1399 -1.61%
1995-03-01 0 0.620 0.590 0.620 0.600 0.620 120,000 74,000 0.6167 0.141 0.134 0.141 0.136 0.141 528,883 0.1399 5.08%
1995-02-28 0 0.590 0.590 0.620 0.580 0.590 574,000 333,600 0.5812 0.134 0.134 0.141 0.132 0.134 2,529,822 0.1319 1.72%
1995-02-27 0 0.580 0.570 0.590 0.580 0.600 1,280,000 739,500 0.5777 0.132 0.129 0.134 0.132 0.136 5,641,414 0.1311 -3.33%
1995-02-24 0 0.600 - 0.620 0.600 0.630 810,000 492,700 0.6083 0.136 - 0.141 0.136 0.143 3,569,957 0.1380 -3.23%
1995-02-23 0 0.620 0.620 - 0.620 0.640 548,000 342,760 0.6255 0.141 0.141 - 0.141 0.145 2,415,230 0.1419 3.33%
1995-02-22 0 0.600 - 0.620 0.600 0.640 688,000 417,780 0.6072 0.136 - 0.141 0.136 0.145 3,032,260 0.1378 0.00%
1995-02-21 0 0.600 0.600 0.640 0.600 0.640 190,000 114,800 0.6042 0.136 0.136 0.145 0.136 0.145 837,397 0.1371 -3.23%
1995-02-20 0 0.620 0.600 0.620 0.600 0.630 460,000 282,300 0.6137 0.141 0.136 0.141 0.136 0.143 2,027,383 0.1392 -6.06%
1995-02-17 0 0.660 0.650 0.670 0.660 0.690 480,000 320,200 0.6671 0.150 0.147 0.152 0.150 0.157 2,115,530 0.1514 -5.71%
1995-02-16 0 0.700 0.690 0.700 0.700 0.710 610,000 431,700 0.7077 0.159 0.157 0.159 0.159 0.161 2,688,486 0.1606 2.94%
1995-02-15 0 0.680 0.680 0.720 0.660 0.690 250,000 169,300 0.6772 0.154 0.154 0.163 0.150 0.157 1,101,839 0.1537 9.68%
1995-02-14 0 0.620 0.610 - 0.580 0.620 1,510,000 912,900 0.6046 0.141 0.138 - 0.132 0.141 6,655,106 0.1372 3.33%
1995-02-13 0 0.600 0.590 0.600 0.600 0.650 860,000 522,000 0.6070 0.136 0.134 0.136 0.136 0.147 3,790,325 0.1377 -7.69%
1995-02-10 0 0.650 0.640 0.680 0.650 0.700 240,000 161,800 0.6742 0.147 0.145 0.154 0.147 0.159 1,057,765 0.1530 -7.14%
1995-02-09 0 0.700 0.700 0.720 - - 0 0 - 0.159 0.159 0.163 - - 0 - 0.00%
1995-02-08 0 0.700 0.700 0.720 - - 170,000 120,700 0.7100 0.159 0.159 0.163 - - 749,250 0.1611 0.00%
1995-02-07 0 0.700 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1995-02-06 0 0.700 0.690 0.730 - - 0 0 - 0.159 0.157 0.166 - - 0 - 0.00%
1995-02-03 0 0.700 0.680 - 0.700 0.700 40,000 28,000 0.7000 0.159 0.154 - 0.159 0.159 176,294 0.1588 0.00%
1995-01-30 0 0.700 - 0.700 0.700 0.700 50,000 35,000 0.7000 0.159 - 0.159 0.159 0.159 220,368 0.1588 1.45%
1995-01-27 0 0.690 0.690 0.710 0.690 0.700 1,072,000 749,900 0.6995 0.157 0.157 0.161 0.157 0.159 4,724,684 0.1587 -2.82%
1995-01-26 0 0.710 0.710 0.720 0.710 0.710 230,000 163,300 0.7100 0.161 0.161 0.163 0.161 0.161 1,013,692 0.1611 -5.33%
1995-01-25 0 0.750 0.730 0.750 0.720 0.750 170,000 124,500 0.7324 0.170 0.166 0.170 0.163 0.170 749,250 0.1662 4.17%
1995-01-24 0 0.720 0.700 0.720 0.700 0.720 184,000 128,880 0.7004 0.163 0.159 0.163 0.159 0.163 810,953 0.1589 1.41%
1995-01-23 0 0.710 0.680 0.710 - - 0 0 - 0.161 0.154 0.161 - - 0 - -1.39%
1995-01-20 0 0.720 0.700 0.720 0.700 0.720 494,000 350,680 0.7099 0.163 0.159 0.163 0.159 0.163 2,177,233 0.1611 2.86%
1995-01-19 0 0.700 0.700 0.710 0.650 0.700 1,438,000 996,200 0.6928 0.159 0.159 0.161 0.147 0.159 6,337,776 0.1572 7.69%
1995-01-18 0 0.650 0.630 0.650 - - 0 0 - 0.147 0.143 0.147 - - 0 - 0.00%
1995-01-17 0 0.650 0.650 0.670 0.650 0.660 426,000 277,100 0.6505 0.147 0.147 0.152 0.147 0.150 1,877,533 0.1476 0.00%
1995-01-16 0 0.650 0.650 0.660 0.640 0.650 504,000 325,580 0.6460 0.147 0.147 0.150 0.145 0.147 2,221,307 0.1466 6.56%
1995-01-13 0 0.610 0.600 0.610 0.600 0.620 2,654,000 1,613,780 0.6081 0.138 0.136 0.138 0.136 0.141 11,697,120 0.1380 8.93%
1995-01-12 0 0.560 0.550 0.560 0.550 0.570 2,828,000 1,584,520 0.5603 0.127 0.125 0.127 0.125 0.129 12,463,999 0.1271 -6.67%
1995-01-11 0 0.600 0.590 0.620 0.600 0.700 1,380,000 856,300 0.6205 0.136 0.134 0.141 0.136 0.159 6,082,150 0.1408 -21.05%
1995-01-10 0 0.760 0.720 0.760 - - 0 0 - 0.172 0.163 0.172 - - 0 - -1.30%
1995-01-09 0 0.770 - 0.770 0.780 0.780 30,000 23,400 0.7800 0.175 - 0.175 0.177 0.177 132,221 0.1770 -3.75%
1995-01-06 0 0.800 - 0.800 0.800 0.840 12,000 9,680 0.8067 0.182 - 0.182 0.182 0.191 52,888 0.1830 -4.76%
1995-01-05 0 0.840 - 0.840 - - 0 0 - 0.191 - 0.191 - - 0 - -1.18%
1995-01-04 0 0.850 - 0.850 0.850 0.850 31,000 26,280 0.8477 0.193 - 0.193 0.193 0.193 136,628 0.1923 0.00%
1995-01-03 0 0.850 - - 0.850 0.850 30,000 25,500 0.8500 0.193 - - 0.193 0.193 132,221 0.1929 -1.16%
1994-12-30 0 0.860 0.860 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
1994-12-29 0 0.860 - 0.900 - - 0 0 - 0.195 - 0.204 - - 0 - 0.00%
1994-12-28 0 0.860 - 0.860 - - 0 0 - 0.195 - 0.195 - - 0 - -2.27%
1994-12-23 0 0.880 - 0.880 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-12-22 0 0.880 - 0.880 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-12-21 0 0.880 0.840 0.880 0.880 0.880 60,000 52,800 0.8800 0.200 0.191 0.200 0.200 0.200 264,441 0.1997 0.00%
1994-12-20 0 0.880 0.880 0.900 0.880 0.880 964,000 848,320 0.8800 0.200 0.200 0.204 0.200 0.200 4,248,690 0.1997 -2.22%
1994-12-19 0 0.900 0.890 0.920 - - 0 0 - 0.204 0.202 0.209 - - 0 - 0.00%
1994-12-16 0 0.900 0.890 0.900 - - 0 0 - 0.204 0.202 0.204 - - 0 - 0.00%
1994-12-15 0 0.900 0.890 0.900 0.890 0.900 250,000 224,500 0.8980 0.204 0.202 0.204 0.202 0.204 1,101,839 0.2038 2.27%
1994-12-14 0 0.880 0.860 0.900 - - 0 0 - 0.200 0.195 0.204 - - 0 - 0.00%
1994-12-13 0 0.880 0.860 0.900 - - 0 0 - 0.200 0.195 0.204 - - 0 - 0.00%
1994-12-12 0 0.880 0.860 0.940 - - 0 0 - 0.200 0.195 0.213 - - 0 - 0.00%
1994-12-09 0 0.880 0.860 0.910 0.880 0.880 200,000 176,000 0.8800 0.200 0.195 0.206 0.200 0.200 881,471 0.1997 -4.35%
1994-12-08 0 0.920 - 0.940 0.920 0.920 30,000 27,600 0.9200 0.209 - 0.213 0.209 0.209 132,221 0.2087 -2.13%
1994-12-07 0 0.940 0.900 0.940 0.940 0.940 30,000 28,200 0.9400 0.213 0.204 0.213 0.213 0.213 132,221 0.2133 0.00%
1994-12-06 0 0.940 0.880 0.940 0.940 0.940 20,000 18,800 0.9400 0.213 0.200 0.213 0.213 0.213 88,147 0.2133 0.00%
1994-12-05 0 0.940 0.920 0.940 - - 0 0 - 0.213 0.209 0.213 - - 0 - -1.05%
1994-12-02 0 0.950 0.900 0.950 0.940 0.950 300,000 281,200 0.9373 0.216 0.204 0.216 0.213 0.216 1,322,206 0.2127 0.00%
1994-12-01 0 0.950 0.920 0.950 0.930 0.950 140,000 131,100 0.9364 0.216 0.209 0.216 0.211 0.216 617,030 0.2125 0.00%
1994-11-30 0 0.950 0.920 0.950 0.920 0.950 60,000 56,100 0.9350 0.216 0.209 0.216 0.209 0.216 264,441 0.2121 0.00%
1994-11-29 0 0.950 0.930 0.950 0.950 0.950 150,000 142,500 0.9500 0.216 0.211 0.216 0.216 0.216 661,103 0.2155 1.06%
1994-11-28 0 0.940 0.920 0.940 - - 0 0 - 0.213 0.209 0.213 - - 0 - 0.00%
1994-11-25 0 0.940 0.920 0.940 0.930 0.940 110,000 102,500 0.9318 0.213 0.209 0.213 0.211 0.213 484,809 0.2114 -1.05%
1994-11-24 0 0.950 0.910 0.950 0.920 0.950 140,000 131,100 0.9364 0.216 0.206 0.216 0.209 0.216 617,030 0.2125 6.74%
1994-11-23 0 0.890 0.870 0.890 0.880 0.900 974,000 864,620 0.8877 0.202 0.197 0.202 0.200 0.204 4,292,764 0.2014 -2.20%
1994-11-22 0 0.910 0.900 0.910 0.910 0.910 330,000 300,300 0.9100 0.206 0.204 0.206 0.206 0.206 1,454,427 0.2065 -2.15%
1994-11-21 0 0.930 0.930 0.940 0.930 0.940 110,000 102,600 0.9327 0.211 0.211 0.213 0.211 0.213 484,809 0.2116 -3.12%
1994-11-18 0 0.960 0.950 0.970 0.950 0.970 80,000 76,900 0.9613 0.218 0.216 0.220 0.216 0.220 352,588 0.2181 -2.04%
1994-11-17 0 0.980 0.960 0.980 0.960 0.980 658,000 638,580 0.9705 0.222 0.218 0.222 0.218 0.222 2,900,039 0.2202 -1.01%
1994-11-16 0 0.990 0.970 0.990 0.980 1.010 480,000 478,400 0.9967 0.225 0.220 0.225 0.222 0.229 2,115,530 0.2261 -3.88%
1994-11-15 0 1.030 1.000 1.030 1.020 1.040 890,000 917,400 1.0308 0.234 0.227 0.234 0.231 0.236 3,922,546 0.2339 0.00%
1994-11-14 0 1.030 1.020 1.040 1.030 1.040 490,000 505,700 1.0320 0.234 0.231 0.236 0.234 0.236 2,159,604 0.2342 0.00%
1994-11-11 0 1.030 1.020 1.030 1.030 1.040 768,000 795,040 1.0352 0.234 0.231 0.234 0.234 0.236 3,384,848 0.2349 -0.96%
1994-11-10 0 1.040 1.030 1.040 1.040 1.040 200,000 208,000 1.0400 0.236 0.234 0.236 0.236 0.236 881,471 0.2360 -0.95%
1994-11-09 0 1.050 1.030 1.050 - - 0 0 - 0.238 0.234 0.238 - - 0 - 0.00%
1994-11-08 0 1.050 1.040 1.050 1.050 1.060 630,000 663,800 1.0537 0.238 0.236 0.238 0.238 0.241 2,776,634 0.2391 -2.78%
1994-11-07 0 1.080 1.060 1.100 1.080 1.120 422,000 466,200 1.1047 0.245 0.241 0.250 0.245 0.254 1,859,904 0.2507 -1.82%
1994-11-04 0 1.100 1.080 1.100 1.100 1.120 340,000 378,200 1.1124 0.250 0.245 0.250 0.250 0.254 1,498,501 0.2524 -1.79%
1994-11-03 0 1.120 1.090 1.150 1.090 1.130 290,000 324,800 1.1200 0.254 0.247 0.261 0.247 0.256 1,278,133 0.2541 1.82%
1994-11-02 0 1.100 1.090 1.110 1.100 1.100 1,500,000 1,644,500 1.0963 0.250 0.247 0.252 0.250 0.250 6,611,032 0.2488 0.00%
1994-11-01 0 1.100 1.090 1.120 1.100 1.120 190,000 209,900 1.1047 0.250 0.247 0.254 0.250 0.254 837,397 0.2507 0.92%
1994-10-31 0 1.090 1.080 1.090 1.020 1.090 560,000 602,500 1.0759 0.247 0.245 0.247 0.231 0.247 2,468,119 0.2441 9.00%
1994-10-28 0 1.000 1.000 1.020 1.000 1.010 620,000 620,200 1.0003 0.227 0.227 0.231 0.227 0.229 2,732,560 0.2270 -3.85%
1994-10-27 0 1.040 1.010 1.040 1.030 1.100 360,000 380,500 1.0569 0.236 0.229 0.236 0.234 0.250 1,586,648 0.2398 -4.59%
1994-10-26 0 1.120 1.100 1.140 1.100 1.160 610,000 684,500 1.1221 0.247 0.243 0.252 0.243 0.256 2,762,481 0.2478 -5.88%
1994-10-25 0 1.190 - 1.200 1.190 1.200 30,000 35,900 1.1967 0.263 - 0.265 0.263 0.265 135,860 0.2642 -2.46%
1994-10-24 0 1.220 - 1.220 1.220 1.220 30,000 36,600 1.2200 0.269 - 0.269 0.269 0.269 135,860 0.2694 -1.61%
1994-10-21 0 1.240 - 1.240 1.220 1.240 1,018,000 1,245,000 1.2230 0.274 - 0.274 0.269 0.274 4,610,174 0.2701 0.00%
1994-10-20 0 1.240 1.230 1.240 1.240 1.240 100,000 124,000 1.2400 0.274 0.272 0.274 0.274 0.274 452,866 0.2738 -0.80%
1994-10-19 0 1.250 1.230 1.260 1.220 1.250 626,000 767,680 1.2263 0.276 0.272 0.278 0.269 0.276 2,834,940 0.2708 0.81%
1994-10-18 0 1.240 1.240 - 1.240 1.250 290,000 361,600 1.2469 0.274 0.274 - 0.274 0.276 1,313,311 0.2753 -0.80%
1994-10-17 0 1.250 1.230 1.250 1.250 1.250 70,000 86,500 1.2357 0.276 0.272 0.276 0.276 0.276 317,006 0.2729 0.81%
1994-10-14 0 1.240 1.240 1.250 1.240 1.250 90,000 112,100 1.2456 0.274 0.274 0.276 0.274 0.276 407,579 0.2750 0.81%
1994-10-12 0 1.230 1.210 1.230 1.200 1.230 736,000 890,560 1.2100 0.272 0.267 0.272 0.265 0.272 3,333,092 0.2672 2.50%
1994-10-11 0 1.200 1.200 1.230 - - 0 0 - 0.265 0.265 0.272 - - 0 - 0.00%
1994-10-10 0 1.200 1.180 - - - 0 0 - 0.265 0.261 - - - 0 - 0.00%
1994-10-07 0 1.200 1.200 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
1994-10-06 0 1.200 1.200 - 1.200 1.200 439,000 526,740 1.1999 0.265 0.265 - 0.265 0.265 1,988,081 0.2649 -3.23%
1994-10-05 0 1.240 1.200 1.260 1.240 1.240 30,000 37,200 1.2400 0.274 0.265 0.278 0.274 0.274 135,860 0.2738 0.00%
1994-10-04 0 1.240 1.200 1.240 1.240 1.240 20,000 24,800 1.2400 0.274 0.265 0.274 0.274 0.274 90,573 0.2738 0.00%
1994-10-03 0 1.240 1.240 1.260 1.240 1.240 30,000 37,200 1.2400 0.274 0.274 0.278 0.274 0.274 135,860 0.2738 1.64%
1994-09-30 0 1.220 1.220 1.230 1.210 1.220 40,000 48,700 1.2175 0.269 0.269 0.272 0.267 0.269 181,146 0.2688 1.67%
1994-09-29 0 1.200 1.200 1.280 1.200 1.260 434,000 531,000 1.2235 0.265 0.265 0.283 0.265 0.278 1,965,438 0.2702 -1.64%
1994-09-28 0 1.220 1.200 1.260 1.200 1.240 884,000 1,076,180 1.2174 0.269 0.265 0.278 0.265 0.274 4,003,334 0.2688 -1.61%
1994-09-27 0 1.240 - 1.270 1.240 1.280 140,000 176,400 1.2600 0.274 - 0.280 0.274 0.283 634,012 0.2782 -4.62%
1994-09-26 0 1.300 - 1.300 1.300 1.300 56,000 72,800 1.3000 0.287 - 0.287 0.287 0.287 253,605 0.2871 -1.52%
1994-09-23 0 1.320 1.290 1.320 1.260 1.320 110,000 142,000 1.2909 0.291 0.285 0.291 0.278 0.291 498,152 0.2851 0.00%
1994-09-22 0 1.320 1.300 1.320 1.320 1.320 30,000 39,600 1.3200 0.291 0.287 0.291 0.291 0.291 135,860 0.2915 -2.94%
1994-09-20 0 1.360 1.340 1.380 1.360 1.360 300,000 408,000 1.3600 0.300 0.296 0.305 0.300 0.300 1,358,597 0.3003 -1.45%
1994-09-19 0 1.380 - 1.390 1.380 1.380 30,000 41,400 1.3800 0.305 - 0.307 0.305 0.305 135,860 0.3047 -1.43%
1994-09-16 0 1.400 - 1.400 1.400 1.400 30,000 42,000 1.4000 0.309 - 0.309 0.309 0.309 135,860 0.3091 -1.41%
1994-09-15 0 1.420 1.400 1.420 1.420 1.420 30,000 42,600 1.4200 0.314 0.309 0.314 0.314 0.314 135,860 0.3136 -1.39%
1994-09-14 0 1.440 - 1.440 1.440 1.460 60,000 87,000 1.4500 0.318 - 0.318 0.318 0.322 271,719 0.3202 -1.37%
1994-09-13 0 1.460 1.450 1.500 - - 0 0 - 0.322 0.320 0.331 - - 0 - 0.00%
1994-09-12 0 1.460 1.450 - - - 0 0 - 0.322 0.320 - - - 0 - 0.00%
1994-09-09 0 1.460 1.460 1.470 - - 0 0 - 0.322 0.322 0.325 - - 0 - 0.00%
1994-09-08 0 1.460 1.460 - 1.460 1.460 2,000 2,920 1.4600 0.322 0.322 - 0.322 0.322 9,057 0.3224 0.69%
1994-09-07 0 1.450 1.450 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
1994-09-06 0 1.450 1.450 - 1.450 1.450 10,000 14,500 1.4500 0.320 0.320 - 0.320 0.320 45,287 0.3202 0.00%
1994-09-05 0 1.450 1.430 - 1.450 1.450 272,000 394,400 1.4500 0.320 0.316 - 0.320 0.320 1,231,795 0.3202 0.00%
1994-09-02 0 1.450 1.430 1.450 1.450 1.450 88,000 127,600 1.4500 0.320 0.316 0.320 0.320 0.320 398,522 0.3202 -2.03%
1994-09-01 0 1.480 1.480 1.500 1.480 1.540 150,000 226,900 1.5127 0.327 0.327 0.331 0.327 0.340 679,299 0.3340 -3.90%
1994-08-31 0 1.540 1.480 1.500 1.500 1.540 470,000 708,000 1.5064 0.340 0.327 0.331 0.331 0.340 2,128,469 0.3326 2.67%
1994-08-30 0 1.500 1.460 1.500 1.480 1.500 74,000 110,000 1.4865 0.331 0.322 0.331 0.327 0.331 335,121 0.3282 3.45%
1994-08-26 0 1.450 1.450 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
1994-08-25 0 1.450 1.450 - - - 0 0 - 0.320 0.320 - - - 0 - 0.69%
1994-08-24 0 1.440 1.430 1.440 1.430 1.440 190,000 272,100 1.4321 0.318 0.316 0.318 0.316 0.318 860,445 0.3162 1.41%
1994-08-23 0 1.420 1.420 - - - 0 0 - 0.314 0.314 - - - 0 - 0.00%
1994-08-22 0 1.420 1.420 - 1.420 1.420 20,124 28,569 1.4196 0.314 0.314 - 0.314 0.314 91,135 0.3135 -1.39%
1994-08-19 0 1.440 1.420 1.460 1.440 1.460 60,000 87,000 1.4500 0.318 0.314 0.322 0.318 0.322 271,719 0.3202 -2.70%
1994-08-18 0 1.480 - 1.480 1.480 1.500 60,000 89,400 1.4900 0.327 - 0.327 0.327 0.331 271,719 0.3290 -2.63%
1994-08-17 0 1.520 - 1.540 1.520 1.560 106,000 162,580 1.5338 0.336 - 0.340 0.336 0.344 480,038 0.3387 -2.56%
1994-08-16 0 1.560 1.550 1.590 1.520 1.580 1,276,996 1,984,414 1.5540 0.344 0.342 0.351 0.336 0.349 5,783,078 0.3431 4.00%
1994-08-15 0 1.500 1.500 - 1.460 1.500 480,000 710,600 1.4804 0.331 0.331 - 0.322 0.331 2,173,756 0.3269 3.09%
1994-08-12 0 1.455 1.450 1.455 - - 0 0 - 0.321 0.320 0.321 - - 0 - 0.00%
1994-08-11 0 1.455 1.450 1.460 1.440 1.455 550,000 798,250 1.4514 0.321 0.320 0.322 0.318 0.321 2,490,762 0.3205 1.39%
1994-08-10 0 1.435 1.430 1.440 1.435 1.440 70,000 100,700 1.4386 0.317 0.316 0.318 0.317 0.318 317,006 0.3177 -0.35%
1994-08-09 0 1.440 1.435 1.460 1.440 1.450 100,000 144,500 1.4450 0.318 0.317 0.322 0.318 0.320 452,866 0.3191 0.00%
1994-08-08 0 1.440 1.430 1.440 1.410 1.440 788,000 1,129,310 1.4331 0.318 0.316 0.318 0.311 0.318 3,568,583 0.3165 2.13%
1994-08-05 0 1.410 1.390 1.420 1.370 1.410 210,000 293,600 1.3981 0.311 0.307 0.314 0.303 0.311 951,018 0.3087 3.68%
1994-08-04 0 1.360 1.360 1.380 1.340 1.360 269,000 363,080 1.3497 0.300 0.300 0.305 0.296 0.300 1,218,209 0.2980 3.03%
1994-08-03 0 1.320 1.300 1.340 1.320 1.360 90,000 120,600 1.3400 0.291 0.287 0.296 0.291 0.300 407,579 0.2959 -2.94%
1994-08-02 0 1.360 1.360 1.375 1.360 1.380 1,028,000 1,408,360 1.3700 0.300 0.300 0.304 0.300 0.305 4,655,461 0.3025 -1.45%
1994-08-01 0 1.380 1.360 1.380 1.380 1.380 564,000 778,320 1.3800 0.305 0.300 0.305 0.305 0.305 2,554,163 0.3047 -1.43%
1994-07-29 0 1.400 1.360 1.400 1.400 1.400 550,000 770,000 1.4000 0.309 0.300 0.309 0.309 0.309 2,490,762 0.3091 1.45%
1994-07-28 0 1.380 1.360 1.395 1.380 1.420 590,000 816,000 1.3831 0.305 0.300 0.308 0.305 0.314 2,671,908 0.3054 -4.17%
1994-07-27 0 1.440 1.420 1.450 - - 0 0 - 0.318 0.314 0.320 - - 0 - 0.00%
1994-07-26 0 1.440 1.420 1.450 1.440 1.440 20,000 28,800 1.4400 0.318 0.314 0.320 0.318 0.318 90,573 0.3180 1.41%
1994-07-25 0 1.420 1.400 1.420 1.420 1.420 6,000 8,520 1.4200 0.314 0.309 0.314 0.314 0.314 27,172 0.3136 1.43%
1994-07-22 0 1.400 1.400 1.450 - - 0 0 - 0.309 0.309 0.320 - - 0 - 0.00%
1994-07-21 0 1.400 1.400 1.450 1.400 1.400 6,000 8,400 1.4000 0.309 0.309 0.320 0.309 0.309 27,172 0.3091 -0.14%
1994-07-20 0 1.440 1.430 1.440 1.440 1.440 90,000 129,600 1.4400 0.310 0.307 0.310 0.310 0.310 418,626 0.3096 0.70%
1994-07-19 0 1.430 1.420 1.440 1.420 1.430 200,000 285,500 1.4275 0.307 0.305 0.310 0.305 0.307 930,281 0.3069 1.42%
1994-07-18 0 1.410 1.400 1.420 1.390 1.410 300,000 420,000 1.4000 0.303 0.301 0.305 0.299 0.303 1,395,421 0.3010 2.17%
1994-07-15 0 1.380 1.370 1.380 1.380 1.380 50,000 69,000 1.3800 0.297 0.295 0.297 0.297 0.297 232,570 0.2967 0.00%
1994-07-14 0 1.380 1.370 1.380 1.380 1.380 30,000 41,400 1.3800 0.297 0.295 0.297 0.297 0.297 139,542 0.2967 -1.43%
1994-07-13 0 1.400 1.380 1.400 1.400 1.400 60,000 84,000 1.4000 0.301 0.297 0.301 0.301 0.301 279,084 0.3010 -0.71%
1994-07-12 0 1.410 1.400 - - - 0 0 - 0.303 0.301 - - - 0 - 0.00%
1994-07-11 0 1.410 1.400 1.450 - - 0 0 - 0.303 0.301 0.312 - - 0 - 0.00%
1994-07-08 0 1.410 1.410 1.420 1.410 1.410 60,000 84,600 1.4100 0.303 0.303 0.305 0.303 0.303 279,084 0.3031 0.71%
1994-07-07 0 1.400 1.400 1.410 1.380 1.400 420,000 587,400 1.3986 0.301 0.301 0.303 0.297 0.301 1,953,589 0.3007 -1.41%
1994-07-06 0 1.420 1.400 1.420 1.420 1.430 50,000 71,200 1.4240 0.305 0.301 0.305 0.305 0.307 232,570 0.3061 -1.39%
1994-07-05 0 1.440 1.420 1.450 1.420 1.440 144,000 206,260 1.4324 0.310 0.305 0.312 0.305 0.310 669,802 0.3079 1.41%
1994-07-04 0 1.420 1.400 1.430 1.420 1.420 50,000 71,000 1.4200 0.305 0.301 0.307 0.305 0.305 232,570 0.3053 1.43%
1994-07-01 0 1.400 1.400 1.410 1.400 1.400 127,400 178,256 1.3992 0.301 0.301 0.303 0.301 0.301 592,589 0.3008 0.00%
1994-06-30 0 1.400 1.380 1.400 1.400 1.400 20,000 28,000 1.4000 0.301 0.297 0.301 0.301 0.301 93,028 0.3010 2.94%
1994-06-29 0 1.360 1.360 - 1.360 1.360 398,000 541,280 1.3600 0.292 0.292 - 0.292 0.292 1,851,259 0.2924 -2.86%
1994-06-28 0 1.400 1.380 1.420 1.380 1.400 230,000 319,000 1.3870 0.301 0.297 0.305 0.297 0.301 1,069,823 0.2982 -1.41%
1994-06-27 0 1.420 1.400 1.420 1.420 1.450 60,000 86,100 1.4350 0.305 0.301 0.305 0.305 0.312 279,084 0.3085 -5.33%
1994-06-24 0 1.500 1.450 1.500 1.500 1.500 403,000 604,400 1.4998 0.322 0.312 0.322 0.322 0.322 1,874,516 0.3224 -0.66%
1994-06-23 0 1.510 1.450 1.510 1.470 1.520 1,406,000 2,067,280 1.4703 0.325 0.312 0.325 0.316 0.327 6,539,873 0.3161 2.03%
1994-06-22 0 1.480 1.450 1.550 1.480 1.480 30,000 44,400 1.4800 0.318 0.312 0.333 0.318 0.318 139,542 0.3182 -2.63%
1994-06-21 0 1.520 1.500 1.520 1.500 1.550 112,000 171,200 1.5286 0.327 0.322 0.327 0.322 0.333 520,957 0.3286 -3.80%
1994-06-20 0 1.580 - 1.580 1.580 1.590 598,000 947,020 1.5836 0.340 - 0.340 0.340 0.342 2,781,539 0.3405 0.00%
1994-06-17 0 1.580 1.570 1.600 1.570 1.630 2,334,000 3,753,680 1.6083 0.340 0.338 0.344 0.338 0.350 10,856,376 0.3458 -4.24%
1994-06-16 0 1.650 1.650 1.660 1.620 1.660 776,000 1,273,860 1.6416 0.355 0.355 0.357 0.348 0.357 3,609,489 0.3529 1.85%
1994-06-15 0 1.620 1.600 1.640 1.580 1.620 272,000 432,440 1.5899 0.348 0.344 0.353 0.340 0.348 1,265,182 0.3418 3.85%
1994-06-10 0 1.560 1.550 1.560 1.540 1.560 2,700,000 4,161,100 1.5411 0.335 0.333 0.335 0.331 0.335 12,558,789 0.3313 1.96%
1994-06-09 0 1.530 1.530 1.540 1.530 1.550 886,000 1,360,240 1.5353 0.329 0.329 0.331 0.329 0.333 4,121,143 0.3301 0.66%
1994-06-08 0 1.520 1.520 1.530 1.510 1.520 2,580,000 3,879,600 1.5037 0.327 0.327 0.329 0.325 0.327 12,000,621 0.3233 1.33%
1994-06-07 0 1.500 1.500 1.520 1.500 1.540 11,482,000 17,278,580 1.5048 0.322 0.322 0.327 0.322 0.331 53,407,415 0.3235 0.00%
1994-06-06 0 1.500 1.500 - 1.450 1.500 160,000 236,500 1.4781 0.322 0.322 - 0.312 0.322 744,225 0.3178 4.90%
1994-06-03 0 1.430 1.430 1.450 1.400 1.430 166,000 236,100 1.4223 0.307 0.307 0.312 0.301 0.307 772,133 0.3058 0.70%
1994-06-02 0 1.420 1.410 1.450 1.420 1.450 170,000 244,800 1.4400 0.305 0.303 0.312 0.305 0.312 790,739 0.3096 -0.70%
1994-06-01 0 1.430 1.400 1.460 1.420 1.460 130,000 186,300 1.4331 0.307 0.301 0.314 0.305 0.314 604,682 0.3081 -3.38%
1994-05-31 0 1.480 1.460 1.490 1.480 1.480 31,000 45,800 1.4774 0.318 0.314 0.320 0.318 0.318 144,194 0.3176 -0.67%
1994-05-30 0 1.490 1.460 1.490 1.470 1.490 22,000 32,740 1.4882 0.320 0.314 0.320 0.316 0.320 102,331 0.3199 2.05%
1994-05-27 0 1.460 1.450 1.480 1.450 1.480 1,119,200 1,627,884 1.4545 0.314 0.312 0.318 0.312 0.318 5,205,851 0.3127 -1.35%
1994-05-26 0 1.480 1.450 - 1.360 1.480 3,340,000 4,748,940 1.4218 0.318 0.312 - 0.292 0.318 15,535,688 0.3057 10.45%
1994-05-25 0 1.340 1.320 1.350 1.340 1.350 836,000 1,121,240 1.3412 0.288 0.284 0.290 0.288 0.290 3,888,573 0.2883 0.00%
1994-05-24 0 1.340 1.310 1.340 1.340 1.340 260,000 348,400 1.3400 0.288 0.282 0.288 0.288 0.288 1,209,365 0.2881 1.52%
1994-05-23 0 1.320 1.310 1.320 1.310 1.340 874,000 1,154,660 1.3211 0.284 0.282 0.284 0.282 0.288 4,065,327 0.2840 -2.94%
1994-05-20 0 1.360 1.340 1.370 1.320 1.370 490,000 658,060 1.3430 0.292 0.288 0.295 0.284 0.295 2,279,188 0.2887 3.03%
1994-05-19 0 1.320 1.270 - 1.280 1.320 424,000 547,800 1.2920 0.284 0.273 - 0.275 0.284 1,972,195 0.2778 3.94%
1994-05-18 0 1.270 1.230 1.280 1.250 1.300 1,710,000 2,171,500 1.2699 0.273 0.264 0.275 0.269 0.279 7,953,900 0.2730 2.42%
1994-05-17 0 1.240 1.230 1.240 - - 0 0 - 0.267 0.264 0.267 - - 0 - -0.80%
1994-05-16 0 1.250 1.230 1.270 1.250 1.270 332,000 418,240 1.2598 0.269 0.264 0.273 0.269 0.273 1,544,266 0.2708 -1.57%
1994-05-13 0 1.270 1.260 1.270 1.260 1.270 500,000 631,500 1.2630 0.273 0.271 0.273 0.271 0.273 2,325,702 0.2715 0.79%
1994-05-12 0 1.260 - 1.250 1.260 1.280 350,000 440,000 1.2571 0.271 - 0.269 0.271 0.275 1,627,991 0.2703 -3.08%
1994-05-11 0 1.300 1.280 1.300 1.300 1.300 1,100,000 1,430,000 1.3000 0.279 0.275 0.279 0.279 0.279 5,116,544 0.2795 1.56%
1994-05-10 0 1.280 1.250 1.280 - - 0 0 - 0.275 0.269 0.275 - - 0 - 0.00%
1994-05-09 0 1.280 1.260 1.280 1.260 1.280 12,000 15,320 1.2767 0.275 0.271 0.275 0.271 0.275 55,817 0.2745 0.00%
1994-05-06 0 1.280 - 1.280 1.260 1.290 680,000 867,880 1.2763 0.275 - 0.275 0.271 0.277 3,162,954 0.2744 0.00%
1994-05-05 0 1.280 - 1.280 1.280 1.280 90,000 115,200 1.2800 0.275 - 0.275 0.275 0.275 418,626 0.2752 -1.54%
1994-05-04 0 1.300 - 1.300 1.300 1.320 206,000 268,000 1.3010 0.279 - 0.279 0.279 0.284 958,189 0.2797 -1.52%
1994-05-03 0 1.320 1.300 1.350 1.300 1.340 417,000 550,440 1.3200 0.284 0.279 0.290 0.279 0.288 1,939,635 0.2838 -2.22%
1994-05-02 0 1.350 - 1.370 1.350 1.370 168,000 229,100 1.3637 0.290 - 0.295 0.290 0.295 781,436 0.2932 -1.46%
1994-04-29 0 1.370 1.370 1.400 1.350 1.400 1,400,000 1,924,320 1.3745 0.295 0.295 0.301 0.290 0.301 6,511,965 0.2955 0.00%
1994-04-28 0 1.370 1.360 1.370 1.380 1.380 80,000 110,400 1.3800 0.295 0.292 0.295 0.297 0.297 372,112 0.2967 -0.72%
1994-04-27 0 1.380 1.360 1.390 1.380 1.390 370,000 510,800 1.3805 0.297 0.292 0.299 0.297 0.299 1,721,019 0.2968 0.00%
1994-04-26 0 1.380 1.370 1.390 1.380 1.380 176,000 242,880 1.3800 0.297 0.295 0.299 0.297 0.297 818,647 0.2967 1.47%
1994-04-25 0 1.360 1.350 1.370 1.360 1.360 100,000 136,000 1.3600 0.292 0.290 0.295 0.292 0.292 465,140 0.2924 0.00%
1994-04-22 0 1.360 1.350 1.380 1.350 1.370 150,000 204,000 1.3600 0.292 0.290 0.297 0.290 0.295 697,711 0.2924 2.26%
1994-04-21 0 1.330 1.330 1.350 1.330 1.330 70,000 93,100 1.3300 0.286 0.286 0.290 0.286 0.286 325,598 0.2859 -0.75%
1994-04-20 0 1.340 1.330 1.350 1.340 1.340 168,000 225,120 1.3400 0.288 0.286 0.290 0.288 0.288 781,436 0.2881 0.00%
1994-04-19 0 1.340 1.330 1.350 - - 0 0 - 0.288 0.286 0.290 - - 0 - 0.00%
1994-04-18 0 1.340 1.330 1.340 1.330 1.360 550,000 733,900 1.3344 0.288 0.286 0.288 0.286 0.292 2,558,272 0.2869 -0.74%
1994-04-15 0 1.350 1.340 1.350 1.350 1.370 350,000 474,500 1.3557 0.290 0.288 0.290 0.290 0.295 1,627,991 0.2915 0.00%
1994-04-14 0 1.350 1.340 1.380 1.350 1.360 60,000 81,200 1.3533 0.290 0.288 0.297 0.290 0.292 279,084 0.2910 -3.57%
1994-04-13 0 1.400 1.390 1.420 1.420 1.420 20,000 28,400 1.4200 0.301 0.299 0.305 0.305 0.305 93,028 0.3053 0.00%
1994-04-12 0 1.400 1.390 1.400 1.390 1.420 1,080,000 1,513,260 1.4012 0.301 0.299 0.301 0.299 0.305 5,023,516 0.3012 0.00%
1994-04-11 0 1.400 1.370 1.410 1.370 1.400 120,000 167,400 1.3950 0.301 0.295 0.303 0.295 0.301 558,168 0.2999 1.45%
1994-04-08 0 1.380 1.350 1.410 1.370 1.380 70,000 96,300 1.3757 0.297 0.290 0.303 0.295 0.297 325,598 0.2958 0.00%
1994-04-07 0 1.380 1.350 1.400 1.380 1.400 172,000 239,440 1.3921 0.297 0.290 0.301 0.297 0.301 800,041 0.2993 0.73%
1994-04-06 0 1.370 - 1.370 1.380 1.460 1,044,000 1,459,960 1.3984 0.295 - 0.295 0.297 0.314 4,856,065 0.3006 -2.14%
1994-03-31 0 1.400 - 1.420 1.360 1.400 42,000 58,000 1.3810 0.301 - 0.305 0.292 0.301 195,359 0.2969 0.00%
1994-03-30 0 1.400 1.390 1.430 1.400 1.430 280,000 395,300 1.4118 0.301 0.299 0.307 0.301 0.307 1,302,393 0.3035 -2.78%
1994-03-29 0 1.440 1.420 1.460 1.440 1.500 1,540,000 2,266,620 1.4718 0.310 0.305 0.314 0.310 0.322 7,163,161 0.3164 -4.00%
1994-03-28 0 1.500 - 1.550 1.500 1.530 154,000 233,520 1.5164 0.322 - 0.333 0.322 0.329 716,316 0.3260 -3.23%
1994-03-25 0 1.550 1.540 1.550 1.540 1.560 440,800 684,620 1.5531 0.333 0.331 0.333 0.331 0.335 2,050,339 0.3339 -1.90%
1994-03-24 0 1.580 1.580 1.600 1.530 1.580 1,024,000 1,588,960 1.5517 0.340 0.340 0.344 0.329 0.340 4,763,037 0.3336 1.28%
1994-03-23 0 1.560 1.550 1.600 1.550 1.630 2,010,000 3,197,100 1.5906 0.335 0.333 0.344 0.333 0.350 9,349,321 0.3420 0.65%
1994-03-22 0 1.550 1.550 1.560 1.520 1.580 2,230,000 3,462,560 1.5527 0.333 0.333 0.335 0.327 0.340 10,372,630 0.3338 -0.64%
1994-03-21 0 1.560 1.560 1.570 1.530 1.580 1,696,800 2,636,664 1.5539 0.335 0.335 0.338 0.329 0.340 7,892,501 0.3341 0.65%
1994-03-18 0 1.550 1.480 - 1.400 1.550 934,000 1,366,720 1.4633 0.333 0.318 - 0.301 0.333 4,344,411 0.3146 11.51%
1994-03-17 0 1.390 1.360 1.400 1.390 1.430 344,000 489,560 1.4231 0.299 0.292 0.301 0.299 0.307 1,600,083 0.3060 -4.14%
1994-03-16 0 1.450 1.410 1.470 - - 0 0 - 0.312 0.303 0.316 - - 0 - 0.00%
1994-03-15 0 1.450 - 1.460 1.430 1.430 30,000 42,900 1.4300 0.312 - 0.314 0.307 0.307 139,542 0.3074 0.00%
1994-03-14 0 1.450 1.430 1.470 1.400 1.450 76,000 109,200 1.4368 0.312 0.307 0.316 0.301 0.312 353,507 0.3089 0.69%
1994-03-11 0 1.440 1.430 1.460 1.440 1.440 50,000 72,000 1.4400 0.310 0.307 0.314 0.310 0.310 232,570 0.3096 -0.69%
1994-03-10 0 1.450 1.430 1.460 1.450 1.450 148,000 214,600 1.4500 0.312 0.307 0.314 0.312 0.312 688,408 0.3117 0.00%
1994-03-09 0 1.450 1.430 1.450 1.430 1.460 1,544,000 2,237,400 1.4491 0.312 0.307 0.312 0.307 0.314 7,181,767 0.3115 0.69%
1994-03-08 0 1.440 1.420 1.440 1.400 1.460 530,000 762,320 1.4383 0.310 0.305 0.310 0.301 0.314 2,465,244 0.3092 0.70%
1994-03-07 0 1.430 1.430 1.450 1.430 1.430 10,000 14,300 1.4300 0.307 0.307 0.312 0.307 0.307 46,514 0.3074 0.00%
1994-03-04 0 1.430 1.430 1.450 1.430 1.470 511,000 744,170 1.4563 0.307 0.307 0.312 0.307 0.316 2,376,867 0.3131 -1.38%
1994-03-03 0 1.450 1.430 1.490 1.450 1.500 332,000 489,000 1.4729 0.312 0.307 0.320 0.312 0.322 1,544,266 0.3167 -3.33%
1994-03-02 0 1.500 1.490 1.500 - - 0 0 - 0.322 0.320 0.322 - - 0 - 0.00%
1994-03-01 0 1.500 1.490 1.500 1.500 1.500 648,000 972,000 1.5000 0.322 0.320 0.322 0.322 0.322 3,014,109 0.3225 0.00%
1994-02-28 0 1.500 1.500 1.520 1.500 1.500 170,000 255,000 1.5000 0.322 0.322 0.327 0.322 0.322 790,739 0.3225 1.35%
1994-02-25 0 1.480 1.460 1.500 1.480 1.490 50,000 74,200 1.4840 0.318 0.314 0.322 0.318 0.320 232,570 0.3190 -1.33%
1994-02-24 0 1.500 1.500 1.540 1.500 1.530 40,000 60,900 1.5225 0.322 0.322 0.331 0.322 0.329 186,056 0.3273 -1.96%
1994-02-23 0 1.530 1.520 1.560 - - 0 0 - 0.329 0.327 0.335 - - 0 - 0.00%
1994-02-22 0 1.530 - 1.530 1.520 1.530 380,000 580,600 1.5279 0.329 - 0.329 0.327 0.329 1,767,533 0.3285 0.00%
1994-02-21 0 1.530 1.510 1.530 1.530 1.550 704,000 1,079,600 1.5335 0.329 0.325 0.329 0.329 0.333 3,274,588 0.3297 -0.65%
1994-02-18 0 1.540 1.500 1.540 1.540 1.540 22,000 33,880 1.5400 0.331 0.322 0.331 0.331 0.331 102,331 0.3311 2.67%
1994-02-17 0 1.500 1.500 1.520 1.460 1.520 262,000 395,240 1.5085 0.322 0.322 0.327 0.314 0.327 1,218,668 0.3243 -2.60%
1994-02-16 0 1.540 1.500 1.580 1.540 1.540 128,000 197,120 1.5400 0.331 0.322 0.340 0.331 0.331 595,380 0.3311 -3.14%
1994-02-15 0 1.590 1.560 1.600 1.580 1.640 1,324,000 2,130,200 1.6089 0.342 0.335 0.344 0.340 0.353 6,158,458 0.3459 -3.05%
1994-02-14 0 1.640 1.620 1.660 1.640 1.650 111,200 183,272 1.6481 0.353 0.348 0.357 0.353 0.355 517,236 0.3543 0.61%
1994-02-09 0 1.630 1.610 1.650 1.630 1.630 90,000 146,700 1.6300 0.350 0.346 0.355 0.350 0.350 418,626 0.3504 1.24%
1994-02-08 0 1.610 1.610 1.620 1.610 1.640 122,000 197,080 1.6154 0.346 0.346 0.348 0.346 0.353 567,471 0.3473 0.62%
1994-02-07 0 1.600 1.600 - 1.570 1.610 840,000 1,333,320 1.5873 0.344 0.344 - 0.338 0.346 3,907,179 0.3412 -0.62%
1994-02-04 0 1.610 1.600 1.610 1.600 1.630 150,000 242,300 1.6153 0.346 0.344 0.346 0.344 0.350 697,711 0.3473 0.62%
1994-02-03 0 1.600 1.600 1.620 1.600 1.630 138,000 222,600 1.6130 0.344 0.344 0.348 0.344 0.350 641,894 0.3468 0.00%
1994-02-02 0 1.600 1.600 1.630 1.570 1.620 224,000 355,500 1.5871 0.344 0.344 0.350 0.338 0.348 1,041,914 0.3412 2.56%
1994-02-01 0 1.560 1.550 1.610 1.550 1.580 70,000 109,300 1.5614 0.335 0.333 0.346 0.333 0.340 325,598 0.3357 -2.50%
1994-01-31 0 1.600 1.600 1.620 1.600 1.660 120,000 193,900 1.6158 0.344 0.344 0.348 0.344 0.357 558,168 0.3474 -3.03%
1994-01-28 0 1.650 1.650 1.670 1.640 1.700 710,000 1,190,800 1.6772 0.355 0.355 0.359 0.353 0.365 3,302,496 0.3606 -2.94%
1994-01-27 0 1.700 1.680 1.700 1.700 1.730 336,000 573,300 1.7063 0.365 0.361 0.365 0.365 0.372 1,562,872 0.3668 -2.86%
1994-01-26 0 1.750 1.750 1.760 1.720 1.760 1,054,000 1,833,720 1.7398 0.376 0.376 0.378 0.370 0.378 4,902,579 0.3740 -1.69%
1994-01-25 0 1.780 1.750 1.780 1.780 1.830 3,635,405 6,542,603 1.7997 0.383 0.376 0.383 0.383 0.393 16,909,735 0.3869 0.00%
1994-01-24 0 1.780 1.790 - 1.660 1.800 3,894,000 6,794,220 1.7448 0.383 0.385 - 0.357 0.387 18,112,565 0.3751 7.23%
1994-01-21 0 1.660 1.650 1.660 1.570 1.670 2,428,000 3,993,520 1.6448 0.357 0.355 0.357 0.338 0.359 11,293,608 0.3536 5.06%
1994-01-20 0 1.580 1.570 1.580 1.560 1.580 244,000 381,680 1.5643 0.340 0.338 0.340 0.335 0.340 1,134,942 0.3363 0.00%
1994-01-19 0 1.580 1.560 1.580 1.580 1.630 380,000 610,480 1.6065 0.340 0.335 0.340 0.340 0.350 1,767,533 0.3454 -3.66%
1994-01-18 0 1.640 1.620 1.640 1.600 1.640 4,572,000 7,407,480 1.6202 0.353 0.348 0.353 0.344 0.353 21,266,217 0.3483 4.46%
1994-01-17 0 1.570 1.570 - 1.540 1.580 1,142,000 1,783,920 1.5621 0.338 0.338 - 0.331 0.340 5,311,903 0.3358 3.29%
1994-01-14 0 1.520 1.520 1.530 1.470 1.530 1,919,000 2,901,760 1.5121 0.327 0.327 0.329 0.316 0.329 8,926,043 0.3251 3.40%
1994-01-13 0 1.470 1.470 1.480 1.440 1.480 1,100,000 1,612,100 1.4655 0.316 0.316 0.318 0.310 0.318 5,116,544 0.3151 1.38%
1994-01-12 0 1.450 1.450 1.460 1.420 1.450 1,180,000 1,704,900 1.4448 0.312 0.312 0.314 0.305 0.312 5,488,656 0.3106 2.11%
1994-01-11 0 1.420 1.400 1.430 1.400 1.440 1,855,000 2,647,370 1.4272 0.305 0.301 0.307 0.301 0.310 8,628,353 0.3068 -2.07%
1994-01-10 0 1.450 1.440 1.450 1.440 1.480 540,000 791,000 1.4648 0.312 0.310 0.312 0.310 0.318 2,511,758 0.3149 -3.33%
1994-01-07 0 1.500 1.480 1.500 1.490 1.500 500,000 749,000 1.4980 0.322 0.318 0.322 0.320 0.322 2,325,702 0.3221 0.00%
1994-01-06 0 1.500 1.500 1.510 1.480 1.520 3,124,000 4,659,480 1.4915 0.322 0.322 0.325 0.318 0.327 14,530,984 0.3207 0.00%
1994-01-05 0 1.500 1.490 1.500 1.440 1.500 3,914,000 5,768,840 1.4739 0.322 0.320 0.322 0.310 0.322 18,205,593 0.3169 4.17%
1994-01-04 0 1.440 1.440 1.460 1.440 1.460 260,000 375,600 1.4446 0.310 0.310 0.314 0.310 0.314 1,209,365 0.3106 -0.69%
1994-01-03 0 1.450 1.440 1.460 1.410 1.460 790,000 1,138,300 1.4409 0.312 0.310 0.314 0.303 0.314 3,674,609 0.3098

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